YOU 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 |
|---|---|---|---|---|---|---|---|
| 27.80 | 21.75 | 21.90 | 23.90 | 0.00 | 2 | 1 | 190.2% |
| 28.80 | 20.37 | 20.90 | 23.40 | 0.00 | 1 | 2 | 225.0% |
| 29.80 | 25.10 | 19.90 | 22.40 | 0.00 | 0 | 1 | 214.3% |
| 31.80 | 17.70 | 17.90 | 20.00 | 0.00 | 8 | 2 | 163.7% |
| 32.80 | 16.80 | 16.90 | 19.00 | 0.08 | 4 | 18 | 154.9% |
| 33.00 | 12.88 | 0.00 | 0.00 | 0.00 | 25 | 27 | 0.0% |
| 33.80 | 16.36 | 15.90 | 18.30 | 1.20 | 4 | 16 | 167.8% |
| 34.00 | 11.95 | 0.00 | 0.00 | 0.00 | 25 | 26 | 0.0% |
| 34.80 | 15.40 | 14.90 | 17.20 | 4.90 | 4 | 8 | 152.2% |
| 35.00 | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 8 | 0.0% |
| 35.80 | 13.68 | 13.90 | 16.20 | 0.00 | 5 | 16 | 143.6% |
| 36.00 | 11.20 | 0.00 | 0.00 | 0.00 | 15 | 16 | 0.0% |
| 36.80 | 12.77 | 13.50 | 15.50 | 0.00 | 5 | 24 | 151.8% |
| 37.00 | 10.30 | 0.00 | 0.00 | 0.00 | 15 | 27 | 0.0% |
| 37.80 | 11.95 | 12.00 | 14.50 | 0.00 | 25 | 5 | 142.7% |
| 38.80 | 11.00 | 11.10 | 13.60 | 0.00 | 25 | 6 | 138.5% |
| 39.80 | 10.92 | 10.60 | 12.50 | 0.00 | 25 | 41 | 125.1% |
| 40.00 | 6.36 | 0.00 | 0.00 | 0.00 | 10 | 27 | 0.0% |
| 40.80 | 9.97 | 9.60 | 11.60 | 0.00 | 25 | 10 | 55.9% |
| 41.00 | 8.46 | 0.00 | 0.00 | 0.00 | 1 | 6 | 0.0% |
| 41.80 | 11.75 | 8.60 | 10.60 | 0.00 | 19 | 5 | 50.8% |
| 42.00 | 8.30 | 0.00 | 0.00 | 0.00 | 0 | 1 | 0.0% |
| 42.80 | 10.82 | 7.70 | 9.30 | 0.00 | 0 | 3 | 91.2% |
| 43.80 | 12.00 | 6.90 | 8.50 | 0.00 | 1 | 7 | 51.8% |
| 44.00 | 5.30 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 44.80 | 9.07 | 6.00 | 7.60 | 0.00 | 5 | 3 | 52.4% |
| 45.00 | 3.43 | 0.00 | 0.00 | 0.00 | 1 | 1 | 0.0% |
| 45.80 | 6.10 | 6.00 | 6.90 | -2.20 | 3 | 16 | 72.6% |
| 46.00 | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 2 | 0.0% |
| 46.80 | 4.97 | 4.70 | 5.80 | 0.97 | 1 | 8 | 57.5% |
| 47.00 | 2.65 | 0.00 | 0.00 | 0.00 | 2 | 5 | 0.0% |
| 47.80 | 4.00 | 4.10 | 5.10 | 0.79 | 3 | 52 | 60.3% |
| 48.00 | 2.55 | 0.00 | 0.00 | 0.00 | 25 | 41 | 0.0% |
| 48.80 | 3.90 | 3.60 | 4.20 | 1.25 | 1 | 43 | 59.5% |
| 49.00 | 1.70 | 0.00 | 0.00 | 0.00 | 2 | 9 | 0.0% |
| 49.80 | 2.95 | 2.75 | 3.50 | 1.00 | 3 | 417 | 55.3% |
| 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | 17 | 25 | 0.0% |
| 54.80 | 1.00 | 0.75 | 1.50 | 0.35 | 20 | 369 | 57.7% |
| 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | 5 | 20 | 6.3% |
| 59.80 | 0.23 | 0.00 | 0.50 | 0.02 | 11 | 267 | 55.3% |
| 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 4 | 25.0% |
| 64.80 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 418 | 63.1% |
| 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | 8 | 20 | 25.0% |
| 75.00 | 0.12 | 0.00 | 0.70 | 0.00 | 0 | 1 | 117.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 26.80 | 0.38 | 0.00 | 0.05 | 0.00 | 0 | 1 | 132.8% |
| 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | 1 | 1 | 50.0% |
| 27.80 | 0.05 | 0.00 | 0.10 | 0.00 | 9 | 9 | 137.5% |
| 28.80 | 0.05 | 0.00 | 0.15 | 0.00 | 4 | 111 | 137.9% |
| 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | 92 | 92 | 50.0% |
| 29.80 | 0.40 | 0.00 | 0.75 | 0.00 | 0 | 1 | 175.4% |
| 30.80 | 1.80 | 0.00 | 0.75 | 0.00 | 0 | 1 | 166.4% |
| 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | 0 | 1 | 50.0% |
| 31.80 | 0.33 | 0.00 | 0.75 | 0.00 | 0 | 8 | 157.6% |
| 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | 1 | 8 | 50.0% |
| 33.80 | 0.40 | 0.00 | 0.75 | 0.00 | 0 | 2 | 140.8% |
| 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | 1 | 2 | 50.0% |
| 35.80 | 0.10 | 0.05 | 0.40 | 0.00 | 20 | 35 | 111.3% |
| 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 15 | 50.0% |
| 36.80 | 0.40 | 0.05 | 0.80 | 0.00 | 1 | 36 | 120.9% |
| 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | 10 | 34 | 50.0% |
| 37.80 | 0.45 | 0.05 | 0.45 | 0.00 | 0 | 10 | 99.6% |
| 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | 1 | 10 | 25.0% |
| 38.80 | 0.20 | 0.00 | 0.75 | 0.00 | 6 | 1 | 102.3% |
| 39.00 | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 1 | 25.0% |
| 39.80 | 0.65 | 0.00 | 0.45 | 0.00 | 8 | 81 | 83.9% |
| 40.00 | 1.09 | 0.00 | 0.00 | 0.00 | 11 | 58 | 25.0% |
| 40.80 | 1.00 | 0.00 | 0.55 | 0.00 | 3 | 31 | 81.1% |
| 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | 8 | 30 | 25.0% |
| 41.80 | 0.67 | 0.00 | 0.65 | 0.00 | 12 | 36 | 77.6% |
| 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | 1 | 13 | 25.0% |
| 42.80 | 0.65 | 0.10 | 0.45 | 0.00 | 70 | 110 | 67.7% |
| 43.00 | 1.85 | 0.00 | 0.00 | 0.00 | 1 | 12 | 25.0% |
| 43.80 | 0.47 | 0.10 | 0.50 | -0.10 | 5 | 93 | 62.5% |
| 44.00 | 2.17 | 0.00 | 0.00 | 0.00 | 2 | 2 | 25.0% |
| 44.80 | 0.62 | 0.25 | 0.70 | -0.73 | 1 | 4,564 | 64.4% |
| 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | 15 | 19 | 12.5% |
| 45.80 | 0.92 | 0.35 | 0.85 | 0.00 | 2 | 29 | 62.1% |
| 46.00 | 2.95 | 0.00 | 0.00 | 0.00 | 1 | 2 | 12.5% |
| 46.80 | 1.50 | 0.45 | 1.05 | 0.27 | 1 | 37 | 59.6% |
| 47.00 | 2.63 | 0.00 | 0.00 | 0.00 | 1 | 12 | 12.5% |
| 47.80 | 1.15 | 0.90 | 1.40 | -0.35 | 16 | 2,505 | 63.5% |
| 48.00 | 4.40 | 0.00 | 0.00 | 0.00 | 1 | 20 | 6.3% |
| 48.80 | 1.45 | 0.95 | 1.70 | -0.53 | 2 | 1,011 | 59.1% |
| 49.00 | 3.80 | 0.00 | 0.00 | 0.00 | 7 | 10 | 6.3% |
| 49.80 | 1.78 | 1.25 | 1.90 | -0.79 | 8 | 3,192 | 55.5% |
| 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | 11 | 66 | 3.1% |
| 54.80 | 5.90 | 3.70 | 5.00 | 0.00 | 3 | 176 | 51.7% |
| 55.00 | 8.84 | 0.00 | 0.00 | 0.00 | 2 | 4 | 0.0% |
| 59.80 | 10.00 | 8.00 | 9.90 | 0.00 | 2 | 4 | 67.6% |
Sign up free to access Options Chain Data
Explore YOU 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.