IA Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Jan 15, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| IA 270115C00015000 | 4.20 | 8.30 | 9.83 | 8.18 | 0 | 27 | S | 15.00 | IA 270115P00015000 | 0.35 | 0.75 | 1.05 | 0.00 | 0 | 30 | S |
| IA 270115C00017500 | 2.50 | 6.20 | 3.78 | 6.10 | 0 | 21 | S | 17.50 | IA 270115P00017500 | 0.00 | 3.40 | 1.85 | 0.02 | 0 | 66 | S |
| IA 270115C00020000 | 1.60 | 4.50 | 2.77 | 4.14 | 0 | 74 | S | 20.00 | IA 270115P00020000 | 0.30 | 4.00 | 3.48 | 0.15 | 0 | 42 | S |
| IA 270115C00022500 | 0.80 | 3.80 | 1.77 | 2.48 | 0 | 98 | S | 22.50 | IA 270115P00022500 | 1.70 | 5.40 | 4.80 | 0.58 | 0 | 5 | S |
| IA 270115C00025000 | 1.10 | 1.50 | 1.30 | 1.29 | 0 | 211 | S | 25.00 | — | — | — | — | — | — | — | — |
| IA 270115C00030000 | 0.00 | 1.40 | 0.40 | 0.24 | 0 | 214 | S | 30.00 | — | — | — | — | — | — | — | — |
Expires Jul 16, 2027
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| — | — | — | — | — | — | — | — | 15.00 | IA 270716P00015000 | 0.50 | 2.50 | 3.00 | 1.50 | 0 | 6 | S |
| — | — | — | — | — | — | — | — | 17.50 | IA 270716P00017500 | 1.00 | 5.20 | 3.54 | 3.54 | 0 | 1 | S |
| — | — | — | — | — | — | — | — | 20.00 | IA 270716P00020000 | 2.35 | 6.00 | 4.97 | 4.97 | 0 | 1 | S |
| IA 270716C00022500 | 2.30 | 6.50 | 5.70 | 17.60 | 0 | 1 | S | 22.50 | — | — | — | — | — | — | — | — |
| IA 270716C00025000 | 1.50 | 5.70 | 3.25 | 17.25 | 0 | 7 | S | 25.00 | — | — | — | — | — | — | — | — |
| IA 270716C00030000 | 1.90 | 2.70 | 2.05 | 16.55 | 0 | 26 | S | 30.00 | — | — | — | — | — | — | — | — |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.