W 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 |
|---|---|---|---|---|---|---|---|
| 45.00 | 29.84 | 25.85 | 28.90 | 0.00 | 2 | 1 | 271.1% |
| 60.00 | 13.45 | 11.20 | 14.00 | 0.32 | 1 | 12 | 142.8% |
| 65.00 | 13.25 | 6.65 | 9.40 | 0.00 | 1 | 1 | 65.2% |
| 69.00 | 5.15 | 4.95 | 6.20 | -6.27 | 8 | 2 | 83.2% |
| 70.00 | 3.70 | 4.40 | 5.45 | -5.80 | 1 | 12 | 82.3% |
| 71.00 | 3.50 | 3.75 | 4.70 | -2.90 | 12 | 50 | 79.2% |
| 73.00 | 3.20 | 2.75 | 3.60 | -1.05 | 3 | 7 | 78.3% |
| 74.00 | 2.47 | 2.41 | 3.10 | -1.73 | 18 | 13 | 78.7% |
| 75.00 | 2.15 | 2.15 | 2.46 | -1.04 | 35 | 155 | 77.2% |
| 77.00 | 1.45 | 1.14 | 1.83 | -1.10 | 14 | 9 | 72.8% |
| 78.00 | 1.14 | 0.84 | 1.58 | -0.96 | 2 | 94 | 72.3% |
| 79.00 | 0.92 | 0.66 | 1.17 | -0.80 | 16 | 74 | 69.8% |
| 80.00 | 0.79 | 0.57 | 0.94 | -0.71 | 81 | 22 | 70.4% |
| 81.00 | 0.64 | 0.64 | 0.81 | -0.52 | 54 | 14 | 74.8% |
| 82.00 | 0.51 | 0.40 | 0.86 | -0.47 | 3 | 37 | 76.5% |
| 83.00 | 0.78 | 0.11 | 1.31 | 0.00 | 2 | 3 | 84.6% |
| 84.00 | 0.36 | 0.25 | 0.85 | -0.38 | 11 | 32 | 82.8% |
| 85.00 | 0.78 | 0.10 | 1.15 | 0.00 | 4 | 5 | 90.7% |
| 86.00 | 1.53 | 0.01 | 1.07 | 0.00 | 0 | 6 | 91.4% |
| 87.00 | 0.58 | 0.06 | 0.99 | 0.00 | 1 | 19 | 95.0% |
| 88.00 | 1.34 | 0.00 | 0.82 | 0.00 | 7 | 7 | 93.2% |
| 89.00 | 0.86 | 0.00 | 0.61 | 0.47 | 5 | 26 | 90.7% |
| 90.00 | 0.36 | 0.00 | 0.60 | 0.00 | 1 | 66 | 94.1% |
| 91.00 | 0.20 | 0.00 | 0.40 | 0.00 | 1 | 4 | 90.0% |
| 92.00 | 0.22 | 0.00 | 0.70 | 0.00 | 4 | 115 | 104.8% |
| 95.00 | 0.17 | 0.00 | 0.50 | 0.00 | 188 | 67 | 107.6% |
| 100.00 | 0.29 | 0.00 | 0.70 | 0.00 | 0 | 3 | 131.8% |
| 105.00 | 0.05 | 0.00 | 0.70 | 0.00 | 0 | 3 | 147.0% |
| 115.00 | 0.34 | 0.00 | 2.13 | 0.00 | 1 | 1 | 220.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 40.00 | 0.21 | 0.00 | 2.13 | -1.94 | 1 | 5 | 306.7% |
| 50.00 | 0.05 | 0.00 | 2.16 | 0.00 | 3 | 11 | 212.2% |
| 55.00 | 0.17 | 0.00 | 1.80 | 0.00 | 11 | 46 | 160.8% |
| 60.00 | 0.30 | 0.12 | 0.47 | 0.04 | 159 | 16 | 89.6% |
| 62.00 | 0.54 | 0.25 | 1.31 | 0.00 | 2 | 9 | 102.3% |
| 63.00 | 0.52 | 0.37 | 1.47 | 0.00 | 41 | 44 | 100.8% |
| 64.00 | 0.64 | 0.50 | 0.96 | -0.67 | 3 | 3 | 85.8% |
| 65.00 | 0.82 | 0.53 | 1.11 | -0.02 | 73 | 125 | 82.0% |
| 66.00 | 0.98 | 0.71 | 1.06 | 0.07 | 39 | 32 | 77.0% |
| 67.00 | 1.35 | 0.95 | 1.29 | 0.10 | 119 | 118 | 76.9% |
| 68.00 | 1.67 | 1.20 | 1.54 | 0.29 | 59 | 70 | 76.0% |
| 69.00 | 1.69 | 1.51 | 1.85 | 0.13 | 2,694 | 56 | 75.7% |
| 70.00 | 2.61 | 1.79 | 2.57 | 0.97 | 25 | 343 | 79.0% |
| 71.00 | 1.89 | 2.18 | 2.70 | 0.00 | 2 | 22 | 75.0% |
| 72.00 | 2.92 | 2.58 | 3.35 | 0.53 | 8 | 1,519 | 76.4% |
| 73.00 | 3.81 | 3.05 | 3.75 | 1.08 | 22 | 11 | 74.5% |
| 74.00 | 3.70 | 3.55 | 4.40 | 0.59 | 159 | 64 | 74.7% |
| 75.00 | 5.45 | 4.05 | 5.05 | 2.10 | 12 | 34 | 73.8% |
| 76.00 | 5.67 | 4.55 | 5.55 | 1.42 | 1 | 9 | 69.8% |
| 77.00 | 5.55 | 5.15 | 6.50 | 0.95 | 1 | 18 | 71.5% |
| 78.00 | 7.96 | 5.80 | 7.15 | 0.06 | 3 | 5 | 68.7% |
| 79.00 | 8.72 | 6.55 | 8.50 | -1.09 | 2 | 11 | 76.5% |
| 80.00 | 9.36 | 7.20 | 9.30 | 1.88 | 2 | 12 | 73.9% |
| 81.00 | 11.36 | 8.05 | 10.75 | 0.00 | 6 | 7 | 84.6% |
| 82.00 | 7.76 | 8.90 | 11.65 | 0.00 | 6 | 8 | 85.8% |
| 83.00 | 7.30 | 9.95 | 12.55 | 0.00 | 0 | 8 | 90.2% |
| 84.00 | 9.12 | 10.60 | 13.20 | 0.00 | 5 | 7 | 81.1% |
| 85.00 | 13.42 | 11.60 | 14.35 | 0.92 | 2 | 3 | 89.0% |
| 86.00 | 17.12 | 12.85 | 15.30 | 0.00 | 1 | 12 | 97.9% |
| 87.00 | 12.57 | 13.30 | 16.25 | 0.00 | 8 | 9 | 87.8% |
| 88.00 | 13.31 | 14.25 | 17.30 | 0.00 | 1 | 4 | 91.8% |
| 92.00 | 20.49 | 17.55 | 21.20 | 0.00 | 1 | 2 | 166.8% |
| 95.00 | 21.95 | 21.10 | 24.20 | 0.00 | 1 | 1 | 108.6% |
Sign up free to access Options Chain Data
Explore W 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.