XYZ 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 |
|---|---|---|---|---|---|---|---|
| 40.00 | 19.50 | 17.90 | 20.70 | 0.00 | 0 | 1 | 227.0% |
| 41.00 | 18.50 | 16.55 | 19.70 | 0.00 | 0 | 6 | 216.0% |
| 48.00 | 13.67 | 9.85 | 12.50 | 0.00 | 0 | 0 | 134.1% |
| 49.00 | 12.70 | 9.10 | 11.05 | 0.00 | 0 | 0 | 94.9% |
| 50.00 | 14.65 | 9.10 | 10.10 | 0.00 | 1 | 2 | 91.2% |
| 51.00 | 15.90 | 8.55 | 9.05 | 0.00 | 3 | 9 | 79.9% |
| 52.00 | 12.35 | 7.60 | 8.30 | 0.00 | 14 | 14 | 64.5% |
| 53.00 | 7.87 | 6.70 | 7.10 | 0.00 | 3 | 15 | 52.9% |
| 54.00 | 6.55 | 5.80 | 6.20 | 0.00 | 3 | 4 | 54.1% |
| 55.00 | 5.05 | 4.90 | 5.40 | 0.49 | 14 | 62 | 54.9% |
| 56.00 | 4.18 | 4.10 | 4.50 | -0.31 | 36 | 60 | 53.2% |
| 57.00 | 3.46 | 3.35 | 3.75 | -0.30 | 23 | 159 | 53.2% |
| 58.00 | 2.66 | 2.66 | 2.94 | -0.41 | 156 | 210 | 50.9% |
| 59.00 | 2.16 | 2.11 | 2.30 | -0.22 | 1,322 | 290 | 51.0% |
| 60.00 | 1.55 | 1.55 | 1.67 | -0.26 | 439 | 323 | 50.3% |
| 61.00 | 1.15 | 1.08 | 1.22 | -0.18 | 6,745 | 362 | 49.5% |
| 62.00 | 0.79 | 0.70 | 0.84 | -0.16 | 1,546 | 398 | 48.0% |
| 63.00 | 0.51 | 0.49 | 0.55 | -0.14 | 3,426 | 899 | 46.8% |
| 64.00 | 0.29 | 0.27 | 0.35 | -0.19 | 3,658 | 244 | 46.0% |
| 65.00 | 0.20 | 0.18 | 0.23 | -0.10 | 150 | 675 | 46.3% |
| 66.00 | 0.14 | 0.10 | 0.14 | -0.10 | 61 | 1,189 | 46.1% |
| 67.00 | 0.08 | 0.06 | 0.09 | -0.06 | 38 | 956 | 46.7% |
| 68.00 | 0.06 | 0.04 | 0.07 | -0.04 | 3 | 3,996 | 49.0% |
| 69.00 | 0.04 | 0.02 | 0.05 | -0.04 | 23 | 623 | 50.4% |
| 70.00 | 0.03 | 0.02 | 0.03 | -0.02 | 13 | 187 | 50.4% |
| 71.00 | 0.07 | 0.00 | 0.17 | 0.00 | 5 | 23 | 64.1% |
| 72.00 | 0.04 | 0.00 | 0.04 | 0.00 | 2 | 49 | 54.7% |
| 73.00 | 0.02 | 0.00 | 1.15 | 0.00 | 1 | 6 | 110.3% |
| 74.00 | 0.13 | 0.00 | 0.75 | 0.00 | 1 | 57 | 103.2% |
| 75.00 | 0.67 | 0.00 | 0.01 | 0.62 | 4 | 144 | 56.3% |
| 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | 5 | 68 | 62.5% |
| 77.00 | 0.15 | 0.00 | 1.35 | 0.00 | 2 | 9 | 135.8% |
| 78.00 | 0.03 | 0.00 | 0.75 | 0.00 | 1 | 10 | 121.4% |
| 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | 4 | 115 | 68.8% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 40.00 | 0.01 | 0.00 | 2.13 | 0.00 | 1 | 1 | 237.0% |
| 41.00 | 0.09 | 0.00 | 0.32 | 0.00 | 1 | 9 | 143.8% |
| 42.00 | 0.07 | 0.00 | 2.13 | 0.00 | 4 | 6 | 214.9% |
| 44.00 | 0.17 | 0.00 | 0.03 | 0.00 | 0 | 1 | 84.4% |
| 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | 3 | 48 | 84.4% |
| 46.00 | 0.07 | 0.00 | 0.87 | 0.00 | 1 | 16 | 132.7% |
| 47.00 | 0.08 | 0.00 | 0.28 | -0.08 | 20 | 17 | 96.1% |
| 48.00 | 0.04 | 0.00 | 0.26 | -0.02 | 53 | 51 | 87.7% |
| 49.00 | 0.18 | 0.05 | 0.07 | 0.10 | 2 | 40 | 70.3% |
| 50.00 | 0.11 | 0.06 | 0.10 | -0.01 | 25 | 215 | 67.6% |
| 51.00 | 0.14 | 0.09 | 0.14 | -0.03 | 490 | 60 | 65.6% |
| 52.00 | 0.19 | 0.13 | 0.19 | 0.02 | 30 | 102 | 63.5% |
| 53.00 | 0.26 | 0.19 | 0.27 | -0.07 | 197 | 278 | 62.1% |
| 54.00 | 0.33 | 0.26 | 0.35 | 0.02 | 70 | 1,076 | 59.4% |
| 55.00 | 0.44 | 0.40 | 0.45 | -0.16 | 90 | 2,297 | 57.6% |
| 56.00 | 0.62 | 0.55 | 0.62 | -0.11 | 14 | 450 | 55.9% |
| 57.00 | 0.88 | 0.73 | 0.84 | -0.17 | 62 | 977 | 53.7% |
| 58.00 | 1.06 | 0.94 | 1.12 | -0.24 | 267 | 317 | 51.2% |
| 59.00 | 1.43 | 1.36 | 1.46 | -0.25 | 286 | 951 | 50.5% |
| 60.00 | 1.98 | 1.79 | 1.90 | -0.21 | 58 | 385 | 50.5% |
| 61.00 | 2.54 | 2.31 | 2.44 | -0.20 | 76 | 205 | 49.5% |
| 62.00 | 3.18 | 2.89 | 3.30 | 0.77 | 17 | 103 | 55.6% |
| 63.00 | 4.05 | 3.55 | 4.05 | 0.97 | 13 | 30 | 56.6% |
| 64.00 | 4.00 | 4.45 | 4.90 | 0.00 | 1 | 178 | 50.6% |
| 65.00 | 5.77 | 5.20 | 5.80 | 0.08 | 10 | 343 | 62.8% |
| 66.00 | 5.81 | 6.25 | 6.70 | 0.00 | 20 | 891 | 53.7% |
| 67.00 | 8.62 | 7.15 | 7.65 | 0.00 | 2 | 801 | 54.4% |
| 68.00 | 5.80 | 7.65 | 10.10 | 0.00 | 9 | 812 | 85.7% |
| 69.00 | 10.21 | 9.10 | 10.75 | 4.91 | 1 | 117 | 94.1% |
| 70.00 | 10.73 | 9.40 | 12.25 | 0.00 | 2 | 4 | 95.4% |
| 75.00 | 18.00 | 14.15 | 17.15 | 0.00 | 1 | 0 | 111.6% |
Sign up free to access Options Chain Data
Explore XYZ 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.