V 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 |
|---|---|---|---|---|---|---|---|
| 210.00 | 104.70 | 89.90 | 92.95 | 0.00 | 2 | 1 | 131.7% |
| 225.00 | 89.75 | 74.95 | 77.85 | 0.00 | 2 | 1 | 109.0% |
| 235.00 | 70.52 | 65.00 | 67.80 | 0.00 | 0 | 3 | 95.1% |
| 240.00 | 65.53 | 60.00 | 62.90 | 0.00 | 0 | 3 | 89.6% |
| 245.00 | 69.60 | 54.95 | 57.90 | 0.00 | 22 | 11 | 82.2% |
| 250.00 | 50.42 | 49.75 | 52.90 | 3.74 | 7 | 14 | 72.9% |
| 255.00 | 46.00 | 44.95 | 48.00 | 0.00 | 4 | 19 | 70.0% |
| 260.00 | 37.19 | 40.00 | 42.95 | 0.00 | 180 | 31 | 63.3% |
| 265.00 | 34.10 | 35.05 | 38.00 | 0.00 | 84 | 37 | 57.5% |
| 270.00 | 29.18 | 30.15 | 33.10 | 0.00 | 84 | 43 | 52.4% |
| 275.00 | 27.09 | 25.55 | 27.55 | 0.00 | 2 | 2 | 56.6% |
| 277.50 | 24.47 | 23.15 | 25.15 | -0.83 | 86 | 2 | 53.6% |
| 280.00 | 19.62 | 21.10 | 22.75 | 0.00 | 1 | 12 | 50.5% |
| 285.00 | 20.70 | 16.45 | 18.10 | 0.00 | 22 | 20 | 45.0% |
| 290.00 | 12.70 | 11.90 | 13.45 | 1.40 | 4 | 18 | 38.5% |
| 292.50 | 10.65 | 9.90 | 11.35 | 1.40 | 2 | 5 | 36.3% |
| 295.00 | 8.38 | 8.15 | 9.40 | 0.71 | 24 | 70 | 34.5% |
| 297.50 | 6.70 | 6.55 | 7.10 | -0.15 | 35 | 39 | 29.9% |
| 300.00 | 5.22 | 5.00 | 5.55 | 0.77 | 348 | 359 | 29.0% |
| 302.50 | 4.00 | 3.05 | 4.00 | 0.87 | 183 | 176 | 27.0% |
| 305.00 | 3.00 | 2.60 | 2.87 | 0.61 | 312 | 220 | 26.1% |
| 307.50 | 1.93 | 1.58 | 2.04 | 0.33 | 450 | 235 | 25.8% |
| 310.00 | 1.18 | 0.91 | 1.42 | 0.08 | 477 | 312 | 25.7% |
| 312.50 | 0.80 | 0.64 | 0.93 | 0.10 | 646 | 441 | 25.4% |
| 315.00 | 0.48 | 0.39 | 0.54 | 0.03 | 167 | 313 | 24.5% |
| 317.50 | 0.24 | 0.23 | 0.37 | -0.14 | 24 | 144 | 25.0% |
| 320.00 | 0.15 | 0.09 | 0.19 | -0.06 | 87 | 460 | 24.2% |
| 322.50 | 0.07 | 0.01 | 0.39 | -0.01 | 7 | 70 | 30.8% |
| 325.00 | 0.08 | 0.00 | 0.11 | 0.00 | 16 | 271 | 26.4% |
| 330.00 | 0.13 | 0.02 | 0.11 | 0.07 | 32 | 340 | 30.7% |
| 335.00 | 0.01 | 0.00 | 0.01 | -0.03 | 1 | 54 | 26.2% |
| 340.00 | 0.09 | 0.00 | 0.54 | 0.08 | 1 | 239 | 51.2% |
| 345.00 | 0.04 | 0.00 | 0.01 | -0.01 | 3 | 56 | 32.4% |
| 350.00 | 0.04 | 0.00 | 0.03 | 0.02 | 4 | 121 | 39.8% |
| 355.00 | 0.03 | 0.01 | 1.60 | 0.00 | 10 | 48 | 70.3% |
| 360.00 | 0.15 | 0.00 | 0.19 | 0.00 | 4 | 52 | 52.8% |
| 365.00 | 0.01 | 0.00 | 2.13 | 0.00 | 20 | 29 | 84.1% |
| 370.00 | 0.01 | 0.00 | 2.13 | 0.00 | 2 | 6 | 88.5% |
| 375.00 | 0.13 | 0.00 | 2.13 | 0.00 | 2 | 12 | 92.9% |
| 380.00 | 0.17 | 0.00 | 2.13 | 0.00 | 0 | 5 | 97.2% |
| 385.00 | 0.10 | 0.00 | 2.13 | 0.00 | 0 | 7 | 101.4% |
| 390.00 | 0.22 | 0.00 | 2.13 | 0.00 | 0 | 5 | 105.4% |
| 395.00 | 0.06 | 0.00 | 2.13 | 0.00 | 0 | 5 | 109.4% |
| 400.00 | 0.07 | 0.00 | 2.13 | 0.00 | 1 | 13 | 113.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | 1 | 14 | 109.4% |
| 195.00 | 0.16 | 0.00 | 2.13 | 0.00 | 0 | 0 | 170.5% |
| 200.00 | 0.16 | 0.00 | 2.13 | 0.00 | 0 | 0 | 162.0% |
| 215.00 | 0.10 | 0.00 | 2.13 | 0.00 | 0 | 1 | 137.5% |
| 220.00 | 0.24 | 0.00 | 2.13 | 0.00 | 0 | 0 | 129.6% |
| 225.00 | 0.24 | 0.00 | 2.13 | 0.00 | 4 | 0 | 121.9% |
| 230.00 | 0.31 | 0.00 | 2.13 | 0.00 | 6 | 4 | 114.3% |
| 235.00 | 0.20 | 0.00 | 2.13 | 0.00 | 4 | 14 | 106.7% |
| 240.00 | 0.18 | 0.00 | 0.41 | 0.02 | 5 | 26 | 73.6% |
| 245.00 | 0.13 | 0.00 | 0.68 | -0.04 | 21 | 118 | 73.5% |
| 250.00 | 0.02 | 0.00 | 0.09 | -0.15 | 21 | 134 | 50.6% |
| 255.00 | 0.08 | 0.00 | 0.61 | 0.00 | 84 | 127 | 60.1% |
| 260.00 | 0.09 | 0.05 | 0.15 | 0.01 | 7 | 277 | 48.1% |
| 265.00 | 0.11 | 0.08 | 0.16 | -0.05 | 3 | 223 | 43.2% |
| 270.00 | 0.17 | 0.17 | 0.23 | -0.06 | 44 | 151 | 40.1% |
| 275.00 | 0.15 | 0.16 | 0.39 | -0.23 | 39 | 114 | 38.2% |
| 277.50 | 0.36 | 0.35 | 0.52 | -0.24 | 23 | 41 | 37.5% |
| 280.00 | 0.51 | 0.45 | 0.58 | -0.24 | 247 | 495 | 35.1% |
| 282.50 | 0.68 | 0.51 | 0.89 | -0.38 | 321 | 96 | 35.7% |
| 285.00 | 0.78 | 0.77 | 0.96 | -0.40 | 45 | 274 | 32.9% |
| 287.50 | 1.07 | 1.01 | 1.41 | -0.44 | 19 | 180 | 33.3% |
| 290.00 | 1.40 | 1.19 | 1.49 | -0.75 | 49 | 226 | 29.8% |
| 292.50 | 1.96 | 1.62 | 2.01 | -0.64 | 42 | 89 | 29.3% |
| 295.00 | 2.55 | 2.12 | 2.57 | -0.85 | 59 | 302 | 28.1% |
| 297.50 | 3.15 | 3.05 | 3.30 | -1.17 | 165 | 83 | 27.0% |
| 300.00 | 4.00 | 3.95 | 4.45 | -1.45 | 113 | 713 | 27.3% |
| 302.50 | 5.08 | 4.35 | 5.55 | -1.40 | 19 | 78 | 26.1% |
| 305.00 | 6.45 | 6.25 | 7.15 | -1.71 | 85 | 280 | 26.6% |
| 307.50 | 8.04 | 7.70 | 8.90 | -0.26 | 1 | 38 | 26.9% |
| 310.00 | 9.91 | 9.15 | 10.75 | -1.30 | 7 | 108 | 26.7% |
| 312.50 | 11.84 | 11.35 | 13.05 | -2.41 | 1 | 23 | 29.0% |
| 315.00 | 20.79 | 13.20 | 15.20 | 0.00 | 4 | 71 | 29.5% |
| 317.50 | 16.45 | 15.55 | 17.60 | -2.52 | 1 | 3 | 31.7% |
| 320.00 | 21.10 | 17.60 | 20.05 | 0.85 | 4 | 12 | 34.3% |
| 322.50 | 25.71 | 19.90 | 22.80 | 0.00 | 1 | 0 | 40.2% |
| 325.00 | 25.01 | 22.35 | 25.25 | 0.00 | 1 | 0 | 42.7% |
| 330.00 | 33.43 | 27.30 | 30.25 | 0.00 | 1 | 0 | 48.5% |
| 335.00 | 35.43 | 32.30 | 35.25 | 0.00 | 7 | 0 | 54.1% |
| 340.00 | 41.03 | 37.30 | 40.25 | 0.00 | 2 | 0 | 59.4% |
| 355.00 | 49.04 | 52.30 | 55.25 | 0.00 | 20 | 0 | 74.5% |
Sign up free to access Options Chain Data
Explore V 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.