U Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 5.00 | 16.90 | 15.65 | 19.60 | 0.00 | 2 | 2 | 1271.1% |
| 9.00 | 12.70 | 11.65 | 14.70 | 0.00 | 2 | 1 | 608.2% |
| 10.00 | 9.26 | 10.65 | 13.70 | 0.00 | 1 | 1 | 549.2% |
| 15.00 | 4.85 | 6.45 | 8.55 | 0.00 | 25 | 33 | 306.3% |
| 16.50 | 2.39 | 4.20 | 6.50 | 0.00 | 25 | 25 | 173.4% |
| 17.00 | 4.74 | 4.50 | 6.10 | 1.45 | 1 | 31 | 178.1% |
| 17.50 | 5.19 | 4.90 | 5.60 | 0.46 | 10 | 147 | 50.0% |
| 18.00 | 4.69 | 4.40 | 5.00 | 0.48 | 9 | 186 | 136.7% |
| 18.50 | 3.90 | 3.90 | 4.55 | 0.18 | 5 | 266 | 132.4% |
| 19.00 | 3.75 | 3.50 | 4.10 | 0.26 | 8 | 903 | 75.0% |
| 19.50 | 3.28 | 3.15 | 3.65 | 0.33 | 85 | 240 | 86.5% |
| 20.00 | 2.85 | 2.67 | 3.25 | 0.41 | 64 | 338 | 84.6% |
| 20.50 | 2.39 | 2.06 | 2.73 | 0.27 | 53 | 185 | 64.6% |
| 21.00 | 2.03 | 1.83 | 2.25 | 0.37 | 134 | 1,109 | 70.5% |
| 21.50 | 1.69 | 1.50 | 1.90 | 0.44 | 34 | 189 | 72.5% |
| 22.00 | 1.33 | 1.33 | 1.43 | 0.33 | 270 | 622 | 72.7% |
| 22.50 | 1.04 | 1.01 | 1.10 | 0.24 | 196 | 266 | 69.2% |
| 23.00 | 0.81 | 0.77 | 0.84 | 0.20 | 411 | 793 | 68.5% |
| 23.50 | 0.54 | 0.53 | 0.80 | 0.11 | 79 | 211 | 72.9% |
| 24.00 | 0.45 | 0.41 | 0.47 | 0.11 | 1,182 | 505 | 67.8% |
| 24.50 | 0.30 | 0.26 | 0.33 | 0.02 | 92 | 510 | 65.6% |
| 25.00 | 0.21 | 0.17 | 0.24 | -0.03 | 345 | 531 | 65.8% |
| 26.00 | 0.12 | 0.11 | 0.13 | 0.00 | 140 | 393 | 70.3% |
| 27.00 | 0.06 | 0.04 | 0.08 | -0.01 | 74 | 208 | 71.9% |
| 28.00 | 0.05 | 0.01 | 0.05 | -0.01 | 7 | 21 | 73.4% |
| 29.00 | 0.02 | 0.01 | 0.03 | -0.03 | 13 | 73 | 78.1% |
| 30.00 | 0.02 | 0.00 | 0.02 | -0.03 | 14 | 52 | 79.7% |
| 31.00 | 0.01 | 0.00 | 0.15 | 0.00 | 15 | 34 | 119.1% |
| 35.00 | 0.05 | 0.00 | 0.02 | 0.00 | 0 | 0 | 115.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | 1 | 5 | 220.3% |
| 13.00 | 0.02 | 0.00 | 0.23 | 0.00 | 2 | 53 | 227.3% |
| 14.00 | 0.16 | 0.00 | 0.53 | 0.00 | 59 | 118 | 244.1% |
| 14.50 | 0.24 | 0.00 | 0.44 | 0.00 | 0 | 5 | 219.1% |
| 15.00 | 0.01 | 0.00 | 0.01 | -0.11 | 100 | 528 | 109.4% |
| 15.50 | 0.09 | 0.00 | 0.01 | 0.00 | 2 | 215 | 100.0% |
| 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | 3 | 91 | 93.8% |
| 16.50 | 0.02 | 0.00 | 0.02 | -0.23 | 680 | 1,638 | 93.8% |
| 17.00 | 0.03 | 0.01 | 0.02 | -0.09 | 230 | 575 | 92.2% |
| 17.50 | 0.04 | 0.02 | 0.03 | -0.05 | 402 | 997 | 90.6% |
| 18.00 | 0.05 | 0.03 | 0.05 | -0.07 | 132 | 430 | 89.1% |
| 18.50 | 0.10 | 0.06 | 0.16 | -0.05 | 41 | 311 | 99.6% |
| 19.00 | 0.07 | 0.07 | 0.13 | -0.13 | 69 | 968 | 87.5% |
| 19.50 | 0.12 | 0.04 | 0.18 | -0.12 | 141 | 336 | 79.3% |
| 20.00 | 0.15 | 0.15 | 0.21 | -0.23 | 555 | 1,084 | 80.5% |
| 20.50 | 0.30 | 0.14 | 0.29 | -0.17 | 133 | 115 | 73.8% |
| 21.00 | 0.38 | 0.27 | 0.40 | -0.21 | 93 | 65 | 75.0% |
| 21.50 | 0.51 | 0.28 | 0.67 | -0.28 | 76 | 160 | 74.6% |
| 22.00 | 0.60 | 0.56 | 0.73 | -0.33 | 1,247 | 160 | 73.8% |
| 23.00 | 1.10 | 0.95 | 1.17 | -0.38 | 20 | 13 | 68.8% |
| 24.00 | 1.81 | 1.51 | 1.94 | -0.40 | 28 | 25 | 70.7% |
| 25.00 | 3.20 | 2.25 | 3.15 | -0.13 | 2 | 16 | 90.2% |
| 26.00 | 3.51 | 3.05 | 3.90 | -0.84 | 4 | 7 | 84.8% |
| 27.00 | 4.55 | 4.10 | 5.15 | -0.80 | 18 | 21 | 118.2% |
| 30.00 | 9.78 | 7.05 | 8.50 | 0.00 | 1 | 1 | 178.7% |
| 31.00 | 12.13 | 7.75 | 10.35 | 0.00 | 2 | 1 | 221.5% |
| 35.00 | 16.11 | 11.45 | 13.60 | 0.00 | 5 | 0 | 201.2% |
Sign up free to access Options Chain Data
Explore U options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.