OI update signal: Not confirmed
MSFT / AAPL · Checked Oct 23, 09:56 EDT
The latest collection was incomplete. Some data may be out of date.
View affected symbols
AADX,AAMI,AAP,ABAT,ABCB,ABEO,ABG,ABM,ABOS,ABSI,ABTC,ABUS,ABVC,ACB,ACET,ACH,ACHC,ACLS,ACMR,ACNB,ACOG,ACRS,ACTG,ADIG,ADTN,ADUR,ADUS,AER,AESI,AEXA,AFCG,AGEN,AGI,AGIO,AGL,AGNT,AGYS,AHRT,AIFC,AIFU,AIP,AIRJ,AIRO,AIRS,AKBA,ALC,ALDX,ALEC,ALGT,ALH,ALKS,ALKT,ALLO,ALLT,ALMS,ALNY,ALT,ALTI,ALTO,AMAL,AMBA,AMBQ,AMCX,AMPG,AMPL,AMPY,AMR,AMRC,AMRZ,AMTM,AMTX,ANAB,ANGI,ANGO,ANGX,ANIK,ANIP,ANIX,ANNX,ANRO,ANVS,AOSL,APEI,APLE,APOG,ARAY,ARCO,ARDT,ARDX,AREC,ARIS,ARLO,AROC,AROW,ARQ,ARTV,ARX,ARXS,ASAN,ASC,ASLE,ASMB,ASO,ASPN,ASTE,ASTH,ASTI,ASTL,ASUR,ASYS,ATEC,ATEN,ATLO,ATNI,ATRC,ATRO,AU,AUDC,AUGO,AUPH,AVAH,AVBC,AVPT,AVR,AWI,AWR,AWRE,AXGN,AXSM,AYA,AZ,BANC,BAND,BANF,BBD,BBVA,BCPC,BCSF,BKKT,BLZE,BMI,BMO,BMRC,BNS,BSBR,BUSE,CENN,COLD,CUE,DDD,DOX,DRTS,EZPW,FAC,FATE,FBIO,FBNC,FCBC,FDMT,FDXF,FELE,FER,FERG,FFBC,FHTX,FIRY,FISI,FLD,FLL,FLNA,FLNG,FLOC,FLUT,FLWS,FLY,FMAO,FMBH,FMNB,FNLC,FORM,FORR,FOSL,FPH,FRHC,FSBC,FSTR,FSUN,FSV,FTRE,FWDI,FWRG,GDYN,GFI,GH,GLBS,GLOO,GPI,GPRE,GRBK,GRDN,GSBC,GSIT,GTN,HAFN,HAPN,HASI,HAWK,HBM,HBNC,HBT,HCSG,HDB,HDSN,HE,HEI,HELP,HESM,HHH,HITI,HLF,HMY,HNGE,HNRG,HNST,HONA,HOS,HPK,HPP,HRI,HROW,HRZN,HSBC,HTFL,HTGC,HTT,HUBG,HUCK,HUMA,HUN,HY,IA,IART,ICHR,ICL,ICLR,IDYA,IESC,IGIC,IIPR,IMMX,IMNM,IMPP,IMTX,IMUX,IMVT,IMXI,INBK,INBX,ING,INGN,INIO,INMB,INMD,INOD,INR,INSE,INSM,INSP,INV,INVE,INVX,IOND,IONS,IPWR,IRLA,IRMD,IRTC,IRWD,IVR,IVVD,LFWD,MT,NTLA,PI,RAIL,RCEL,RCUS,SBC,SEV,SPRY,SRCE,THFF,TKNO,TRAX,TXGJMIA
Daily option chain
Daily open interest
vs Oct 16, 2026 · Latest
Saved stock price: $5.79 · Expirations before Oct 20, 2026 hidden automatically.
ITM In the money
Unshaded: out of the money
ATM Strike equals stock price
Based on the saved stock price
402 contracts / 12 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION50 contracts / 25 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 2In the money | +1 | 0.00% | 2.00 | 0 | 0 | 0New | 0.00% |
| 0 | 0In the money | 0New | 0.00% | 3.00 | 0 | 0 | 0New | 807.37% |
| 0 | 1In the money | +1New | 0.00% | 3.50 | 0 | 0 | 0New | 661.43% |
| 0 | 1In the money | +1New | 0.00% | 4.00 | 0 | 0 | 0New | 534.54% |
| 0 | 0In the money | 0New | 146.11% | 4.50 | 0 | 0 | 0New | 420.11% |
| 0 | 0In the money | 0New | 127.58% | 5.00 | 50 | 50 | 0 | 267.84% |
| 2 | 12In the money | +10 | 105.34% | 5.50 | 306 | 306 | 0 | 86.88% |
STOCK PRICE $5.79 | ||||||||
| 5 | 105 | +100 | 77.70% | 6.00NEAREST ATM | 180 | 181In the money | +1 | 73.44% |
| 113 | 120 | +7 | 100.46% | 6.50 | 2 | 3In the money | +1 | 0.00% |
| 178 | 178 | 0 | 304.11% | 7.00 | 370 | 328In the money | -42 | 0.00% |
| 9 | 9 | 0 | 385.15% | 7.50 | 0 | 1In the money | +1New | 381.16% |
| 491 | 491 | 0 | 248.11% | 8.00 | 2 | 2In the money | 0 | 198.59% |
| 0 | 0 | 0New | 474.36% | 8.50 | 0 | 0In the money | 0New | 301.36% |
| 21 | 21 | 0 | 512.52% | 9.00 | 0 | 0In the money | 0New | 254.09% |
| 0 | 0 | 0New | 547.43% | 9.50 | 0 | 0In the money | 0New | 455.66% |
| 16 | 13 | -3 | 320.82% | 10.00 | 0 | 0In the money | 0New | 485.68% |
| 0 | 0 | 0New | 609.51% | 10.50 | 0 | 1In the money | +1New | 468.81% |
| 5 | 5 | 0 | 637.36% | 11.00 | 0 | 0In the money | 0New | 616.06% |
| 0 | 0 | 0New | 663.45% | 11.50 | 0 | 0In the money | 0New | 604.91% |
| 1 | 1 | 0 | 402.08% | 12.00 | 0 | 0In the money | 0New | 666.23% |
| 0 | 0 | 0New | 711.16% | 12.50 | 0 | 2In the money | +2New | 689.21% |
| 0 | 0 | 0New | 733.09% | 13.00 | 0 | 0In the money | 0New | 710.96% |
| 0 | 0 | 0New | 773.72% | 14.00 | 0 | 0In the money | 0New | 751.29% |
| 0 | 0 | 0New | 810.64% | 15.00 | 0 | 0In the money | 0New | 788.00% |
| 0 | 2 | +2New | 0.00% | 1000.00 | 0 | 0In the money | 0New | 0.00% |
Oct 30, 2026EXPIRATION48 contracts / 24 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 588.24% | 2.00 | 0 | 0 | 0New | 662.51% |
| 0 | 0In the money | 0New | 452.28% | 3.00 | 0 | 0 | 0New | 445.04% |
| 0 | 0In the money | 0New | 220.08% | 3.50 | 0 | 0 | 0New | 364.95% |
| 0 | 0In the money | 0New | 217.74% | 4.00 | 0 | 0 | 0New | 295.34% |
| 0 | 0In the money | 0New | 207.82% | 4.50 | 0 | 0 | 0New | 232.60% |
| 0 | 0In the money | 0New | 117.00% | 5.00 | 237 | 237 | 0 | 81.06% |
| 0 | 0In the money | 0New | 89.76% | 5.50 | 17 | 29 | +12 | 65.26% |
STOCK PRICE $5.79 | ||||||||
| 2 | 107 | +105 | 61.60% | 6.00NEAREST ATM | 11 | 11In the money | 0 | 99.33% |
| 16 | 17 | +1 | 65.93% | 6.50 | 0 | 0In the money | 0New | 72.32% |
| 64 | 74 | +10 | 92.22% | 7.00 | 1 | 1In the money | 0 | 0.00% |
| 55 | 55 | 0 | 193.81% | 7.50 | 0 | 0In the money | 0New | 87.91% |
| 110 | 110 | 0 | 227.40% | 8.00 | 0 | 0In the money | 0New | 169.13% |
| 0 | 0 | 0New | 258.68% | 8.50 | 0 | 0In the money | 0New | 256.31% |
| 6 | 6 | 0 | 279.69% | 9.00 | 0 | 0In the money | 0New | 195.49% |
| 0 | 0 | 0New | 298.90% | 9.50 | 0 | 0In the money | 0New | 259.12% |
| 5 | 5 | 0 | 316.62% | 10.00 | 0 | 0In the money | 0New | 314.47% |
| 0 | 0 | 0New | 333.06% | 10.50 | 0 | 0In the money | 0New | 312.16% |
| 0 | 0 | 0New | 348.38% | 11.00 | 0 | 0In the money | 0New | 364.42% |
| 0 | 0 | 0New | 362.73% | 11.50 | 0 | 0In the money | 0New | 341.42% |
| 1 | 1 | 0 | 376.23% | 12.00 | 0 | 0In the money | 0New | 354.76% |
| 0 | 0 | 0New | 401.03% | 13.00 | 0 | 0In the money | 0New | 332.17% |
| 0 | 0 | 0New | 423.37% | 14.00 | 0 | 1In the money | +1New | 401.46% |
| 0 | 0 | 0New | 443.68% | 15.00 | 0 | 0In the money | 0New | 372.28% |
| 3 | 3 | 0 | 0.00% | 1000.00 | 0 | 0In the money | 0New | 568.95% |
Nov 06, 2026EXPIRATION46 contracts / 23 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 527.92% | 2.00 | 0 | 0 | 0New | 507.21% |
| 0 | 0In the money | 0New | 354.02% | 3.00 | 0 | 0 | 0New | 340.43% |
| 0 | 0In the money | 0New | 299.51% | 3.50 | 0 | 0 | 0New | 278.98% |
| 0 | 0In the money | 0New | 243.01% | 4.00 | 0 | 0 | 0New | 225.56% |
| 0 | 0In the money | 0New | 170.89% | 4.50 | 0 | 0 | 0New | 155.31% |
| 1 | 1In the money | 0 | 86.36% | 5.00 | 4 | 5 | +1 | 100.06% |
| 0 | 0In the money | 0New | 65.74% | 5.50 | 0 | 2 | +2New | 65.67% |
STOCK PRICE $5.79 | ||||||||
| 73 | 123 | +50 | 69.23% | 6.00NEAREST ATM | 106 | 112In the money | +6 | 64.11% |
| 0 | 2 | +2New | 66.09% | 6.50 | 0 | 0In the money | 0New | 72.58% |
| 106 | 106 | 0 | 80.56% | 7.00 | 1 | 1In the money | 0 | 58.78% |
| 0 | 0 | 0New | 130.16% | 7.50 | 0 | 0In the money | 0New | 74.47% |
| 38 | 38 | 0 | 168.98% | 8.00 | 11 | 11In the money | 0 | 175.97% |
| 0 | 0 | 0New | 192.90% | 8.50 | 0 | 0In the money | 0New | 180.26% |
| 7 | 7 | 0 | 215.39% | 9.00 | 0 | 0In the money | 0New | 209.79% |
| 0 | 0 | 0New | 230.10% | 9.50 | 0 | 0In the money | 0New | 224.54% |
| 3 | 3 | 0 | 250.38% | 10.00 | 0 | 0In the money | 0New | 238.16% |
| 0 | 0 | 0New | 263.09% | 10.50 | 0 | 0In the money | 0New | 250.83% |
| 0 | 0 | 0New | 274.94% | 11.00 | 0 | 0In the money | 0New | 262.64% |
| 0 | 0 | 0New | 278.98% | 11.50 | 0 | 0In the money | 0New | 258.39% |
| 1 | 1 | 0 | 289.31% | 12.00 | 0 | 0In the money | 0New | 268.62% |
| 0 | 0 | 0New | 308.31% | 13.00 | 0 | 0In the money | 0New | 303.41% |
| 0 | 0 | 0New | 325.42% | 14.00 | 0 | 0In the money | 0New | 304.47% |
| 0 | 0 | 0New | 702.61% | 1000.00 | 0 | 0In the money | 0New | 435.60% |
Nov 13, 2026EXPIRATION26 contracts / 13 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 444.42% | 2.00 | 0 | 0 | 0New | 427.38% |
| 0 | 0In the money | 0New | 215.50% | 3.00 | 0 | 0 | 0New | 296.15% |
| 0 | 0In the money | 0New | 105.14% | 4.00 | 1 | 2 | +1 | 168.60% |
| 2 | 2In the money | 0 | 95.19% | 5.00 | 0 | 1 | +1New | 84.48% |
STOCK PRICE $5.79 | ||||||||
| 37 | 39 | +2 | 70.87% | 6.00NEAREST ATM | 6 | 6In the money | 0 | 92.80% |
| 29 | 90 | +61 | 97.10% | 7.00 | 11 | 13In the money | +2 | 87.35% |
| 121 | 122 | +1 | 104.84% | 8.00 | 0 | 0In the money | 0New | 98.40% |
| 19 | 19 | 0 | 164.03% | 9.00 | 0 | 0In the money | 0New | 97.41% |
| 15 | 15 | 0 | 199.23% | 10.00 | 0 | 0In the money | 0New | 115.68% |
| 500 | 500 | 0 | 128.66% | 11.00 | 0 | 0In the money | 0New | 131.82% |
| 0 | 0 | 0New | 243.50% | 12.00 | 0 | 0In the money | 0New | 177.29% |
| 0 | 0 | 0New | 265.65% | 13.00 | 0 | 0In the money | 0New | 191.74% |
| 1 | 1 | 0 | 742.15% | 1000.00 | 0 | 0In the money | 0New | 366.97% |
Nov 20, 2026EXPIRATION48 contracts / 24 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 287.99% | 2.00 | 0 | 0 | 0New | 376.39% |
| 7 | 7In the money | 0 | 209.50% | 3.00 | 32 | 32 | 0 | 252.74% |
| 0 | 0In the money | 0New | 177.54% | 3.50 | 0 | 0 | 0New | 207.19% |
| 5 | 5In the money | 0 | 154.68% | 4.00 | 178 | 178 | 0 | 92.24% |
| 0 | 0In the money | 0New | 131.17% | 4.50 | 0 | 0 | 0New | 91.27% |
| 241 | 241In the money | 0 | 83.32% | 5.00 | 864 | 892 | +28 | 69.44% |
| 0 | 6In the money | +6New | 83.82% | 5.50 | 0 | 5 | +5New | 84.92% |
STOCK PRICE $5.79 | ||||||||
| 376 | 379 | +3 | 84.54% | 6.00NEAREST ATM | 389 | 409In the money | +20 | 85.76% |
| 0 | 2 | +2New | 90.90% | 6.50 | 0 | 0In the money | 0New | 84.44% |
| 660 | 1,068 | +408 | 85.29% | 7.00 | 251 | 257In the money | +6 | 91.50% |
| 0 | 0 | 0New | 90.96% | 7.50 | 0 | 0In the money | 0New | 112.54% |
| 1,822 | 1,809 | -13 | 92.14% | 8.00 | 291 | 291In the money | 0 | 94.62% |
| 0 | 0 | 0New | 103.45% | 8.50 | 0 | 0In the money | 0New | 118.99% |
| 1,037 | 1,038 | +1 | 105.88% | 9.00 | 224 | 223In the money | -1 | 123.87% |
| 0 | 0 | 0New | 154.75% | 9.50 | 0 | 0In the money | 0New | 133.96% |
| 1,589 | 1,589 | 0 | 113.29% | 10.00 | 36 | 36In the money | 0 | 143.32% |
| 0 | 0 | 0New | 184.45% | 10.50 | 0 | 0In the money | 0New | 152.05% |
| 161 | 161 | 0 | 193.06% | 11.00 | 5 | 5In the money | 0 | 173.90% |
| 0 | 0 | 0New | 206.52% | 11.50 | 0 | 0In the money | 0New | 167.96% |
| 305 | 305 | 0 | 214.19% | 12.00 | 0 | 0In the money | 0New | 175.24% |
| 38 | 38 | 0 | 174.02% | 13.00 | 0 | 0In the money | 0New | 188.72% |
| 241 | 241 | 0 | 194.18% | 14.00 | 0 | 0In the money | 0New | 200.94% |
| 143 | 143 | 0 | 252.50% | 15.00 | 0 | 0In the money | 0New | 212.15% |
| 0 | 0 | 0New | 0.00% | 1000.00 | 0 | 0In the money | 0New | 323.13% |
Nov 27, 2026EXPIRATION26 contracts / 13 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 309.14% | 2.00 | 0 | 0 | 0New | 340.87% |
| 0 | 0In the money | 0New | 250.20% | 3.00 | 0 | 0 | 0New | 236.34% |
| 0 | 0In the money | 0New | 90.64% | 4.00 | 2 | 7 | +5 | 108.87% |
| 12 | 12In the money | 0 | 99.88% | 5.00 | 2 | 3 | +1 | 89.40% |
STOCK PRICE $5.79 | ||||||||
| 0 | 50 | +50New | 82.84% | 6.00NEAREST ATM | 17 | 17In the money | 0 | 81.45% |
| 5 | 15 | +10 | 72.70% | 7.00 | 0 | 0In the money | 0New | 70.96% |
| 0 | 0 | 0New | 94.16% | 8.00 | 0 | 0In the money | 0New | 92.36% |
| 0 | 2 | +2New | 130.28% | 9.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 153.54% | 10.00 | 0 | 0In the money | 0New | 142.80% |
| 0 | 0 | 0New | 174.48% | 11.00 | 0 | 0In the money | 0New | 158.81% |
| 0 | 0 | 0New | 193.60% | 12.00 | 0 | 0In the money | 0New | 194.38% |
| 0 | 0 | 0New | 206.35% | 13.00 | 0 | 0In the money | 0New | 217.38% |
| 0 | 0 | 0New | 511.04% | 1000.00 | 0 | 0In the money | 0New | 564.39% |
Dec 18, 2026EXPIRATION24 contracts / 12 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 179.78% | 2.00 | 0 | 0 | 0New | 165.61% |
| 0 | 0In the money | 0New | 85.40% | 3.00 | 0 | 0 | 0New | 108.32% |
| 0 | 0In the money | 0New | 100.05% | 4.00 | 0 | 17 | +17New | 87.70% |
| 0 | 0In the money | 0New | 75.63% | 5.00 | 0 | 0 | 0New | 85.40% |
STOCK PRICE $5.79 | ||||||||
| 0 | 12 | +12New | 76.51% | 6.00NEAREST ATM | 0 | 0In the money | 0New | 79.69% |
| 0 | 141 | +141New | 76.78% | 7.00 | 0 | 1In the money | +1New | 80.59% |
| 0 | 14 | +14New | 79.04% | 8.00 | 0 | 0In the money | 0New | 80.11% |
| 0 | 1 | +1New | 87.03% | 9.00 | 0 | 0In the money | 0New | 83.03% |
| 0 | 0 | 0New | 105.60% | 10.00 | 0 | 0In the money | 0New | 96.93% |
| 0 | 0 | 0New | 100.09% | 11.00 | 0 | 0In the money | 0New | 92.09% |
| 0 | 0 | 0New | 109.86% | 12.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 242.39% | 1000.00 | 0 | 0In the money | 0New | 234.83% |
Jan 15, 2027EXPIRATION34 contracts / 17 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 161 | 161In the money | 0 | 144.59% | 2.00 | 618 | 618 | 0 | 136.82% |
| 765 | 765In the money | 0 | 107.27% | 3.00 | 1,975 | 1,975 | 0 | 98.66% |
| 1,327 | 1,327In the money | 0 | 75.91% | 4.00 | 527 | 530 | +3 | 72.73% |
| 2,559 | 2,559In the money | 0 | 77.18% | 5.00 | 1,078 | 1,092 | +14 | 76.37% |
STOCK PRICE $5.79 | ||||||||
| 178 | 182 | +4 | 73.36% | 6.00NEAREST ATM | 278 | 278In the money | 0 | 66.61% |
| 1,958 | 1,975 | +17 | 72.26% | 7.00 | 792 | 781In the money | -11 | 72.59% |
| 425 | 425 | 0 | 76.41% | 8.00 | 159 | 159In the money | 0 | 71.07% |
| 173 | 173 | 0 | 78.63% | 9.00 | 100 | 100In the money | 0 | 79.18% |
| 4,277 | 4,272 | -5 | 82.48% | 10.00 | 2,142 | 2,142In the money | 0 | 91.55% |
| 70 | 70 | 0 | 87.45% | 11.00 | 17 | 17In the money | 0 | 79.82% |
| 1,202 | 1,202 | 0 | 95.78% | 12.00 | 211 | 211In the money | 0 | 0.00% |
| 2,515 | 2,515 | 0 | 109.82% | 15.00 | 1,682 | 1,682In the money | 0 | 0.00% |
| 664 | 664 | 0 | 120.35% | 17.00 | 4 | 4In the money | 0 | 0.00% |
| 4,869 | 4,869 | 0 | 125.06% | 20.00 | 28 | 0In the money | -28 | 154.24% |
| 272 | 272 | 0 | 141.14% | 22.00 | 0 | 0In the money | 0New | 0.00% |
| 973 | 973 | 0 | 170.56% | 25.00 | 0 | 0In the money | 0New | 0.00% |
| 121 | 121 | 0 | 194.60% | 1000.00 | 82 | 82In the money | 0 | 193.82% |
Feb 19, 2027EXPIRATION28 contracts / 14 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 121.27% | 2.00 | 0 | 0 | 0New | 115.91% |
| 4 | 4In the money | 0 | 82.54% | 3.00 | 1 | 1 | 0 | 83.70% |
| 5 | 5In the money | 0 | 80.52% | 4.00 | 318 | 318 | 0 | 79.72% |
| 32 | 32In the money | 0 | 82.26% | 5.00 | 239 | 239 | 0 | 85.07% |
STOCK PRICE $5.79 | ||||||||
| 106 | 111 | +5 | 82.33% | 6.00NEAREST ATM | 274 | 274In the money | 0 | 85.60% |
| 551 | 545 | -6 | 76.18% | 7.00 | 156 | 156In the money | 0 | 81.97% |
| 502 | 512 | +10 | 77.41% | 8.00 | 252 | 252In the money | 0 | 77.82% |
| 378 | 383 | +5 | 71.65% | 9.00 | 6 | 6In the money | 0 | 79.91% |
| 225 | 225 | 0 | 79.04% | 10.00 | 106 | 106In the money | 0 | 85.71% |
| 81 | 81 | 0 | 81.22% | 11.00 | 1 | 1In the money | 0 | 81.42% |
| 42 | 42 | 0 | 98.50% | 12.00 | 7 | 7In the money | 0 | 78.18% |
| 68 | 68 | 0 | 91.27% | 13.00 | 0 | 0In the money | 0New | 0.00% |
| 29 | 30 | +1 | 92.62% | 14.00 | 0 | 0In the money | 0New | 91.42% |
| 0 | 0 | 0New | 0.00% | 1000.00 | 0 | 0In the money | 0New | 187.54% |
May 21, 2027EXPIRATION28 contracts / 14 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $6.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 87.22% | 2.00 | 0 | 0 | 0New | 96.93% |
| 2 | 2In the money | 0 | 80.88% | 3.00 | 1 | 1 | 0 | 77.78% |
| 0 | 0In the money | 0New | 79.59% | 4.00 | 300 | 300 | 0 | 88.78% |
| 4 | 4In the money | 0 | 80.79% | 5.00 | 2 | 2 | 0 | 79.28% |
STOCK PRICE $5.79 | ||||||||
| 5 | 6 | +1 | 80.10% | 6.00NEAREST ATM | 23 | 24In the money | +1 | 79.91% |
| 3 | 3 | 0 | 82.35% | 7.00 | 24 | 34In the money | +10 | 80.21% |
| 3 | 5 | +2 | 83.13% | 8.00 | 394 | 395In the money | +1 | 78.73% |
| 29 | 29 | 0 | 80.54% | 9.00 | 10 | 10In the money | 0 | 77.85% |
| 6 | 7 | +1 | 87.78% | 10.00 | 1 | 1In the money | 0 | 87.38% |
| 0 | 0 | 0New | 88.73% | 11.00 | 0 | 0In the money | 0New | 88.64% |
| 2 | 3 | +1 | 82.36% | 12.00 | 0 | 0In the money | 0New | 83.68% |
| 1 | 1 | 0 | 79.13% | 13.00 | 0 | 0In the money | 0New | 84.94% |
| 6 | 6 | 0 | 86.22% | 14.00 | 0 | 0In the money | 0New | 75.98% |
| 0 | 0 | 0New | 121.91% | 1000.00 | 0 | 0In the money | 0New | 142.84% |
Jan 21, 2028EXPIRATION26 contracts / 13 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $5.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 108 | 108In the money | 0 | 86.98% | 2.00 | 29 | 29 | 0 | 81.39% |
| 140 | 140In the money | 0 | 85.32% | 3.00 | 22 | 22 | 0 | 82.56% |
| 202 | 202In the money | 0 | 77.04% | 4.00 | 454 | 454 | 0 | 83.99% |
| 1,907 | 1,814In the money | -93 | 75.43% | 5.00NEAREST ATM | 737 | 737 | 0 | 102.00% |
STOCK PRICE $5.79 | ||||||||
| 2,914 | 2,774 | -140 | 71.50% | 7.00 | 1,510 | 1,510In the money | 0 | 82.34% |
| 2,028 | 2,033 | +5 | 84.20% | 10.00 | 711 | 711In the money | 0 | 83.26% |
| 886 | 883 | -3 | 82.54% | 12.00 | 302 | 302In the money | 0 | 85.07% |
| 2,440 | 2,440 | 0 | 75.24% | 15.00 | 7 | 7In the money | 0 | 84.86% |
| 474 | 474 | 0 | 116.91% | 17.00 | 3 | 3In the money | 0 | 86.65% |
| 752 | 602 | -150 | 85.44% | 20.00 | 17 | 17In the money | 0 | 136.28% |
| 121 | 121 | 0 | 80.88% | 22.00 | 1 | 1In the money | 0 | 89.52% |
| 1,985 | 1,985 | 0 | 90.40% | 25.00 | 20 | 20In the money | 0 | 0.00% |
| 36 | 36 | 0 | 139.85% | 1000.00 | 0 | 0In the money | 0New | 108.71% |
Jan 19, 2029EXPIRATION18 contracts / 9 strikes
SAVED STOCK PRICE$5.79Nearest ATM strike $5.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 42 | 42In the money | 0 | 0.00% | 2.00 | 1 | 1 | 0 | 83.58% |
| 0 | 0In the money | 0New | 81.65% | 3.00 | 0 | 0 | 0New | 80.96% |
| 19 | 19In the money | 0 | 77.11% | 4.00 | 1 | 1 | 0 | 80.54% |
| 8 | 90In the money | +82 | 79.07% | 5.00NEAREST ATM | 7 | 7 | 0 | 63.78% |
STOCK PRICE $5.79 | ||||||||
| 71 | 71 | 0 | 77.43% | 7.00 | 4 | 4In the money | 0 | 78.61% |
| 21 | 21 | 0 | 63.99% | 10.00 | 0 | 0In the money | 0New | 81.58% |
| 11 | 10 | -1 | 80.65% | 12.00 | 0 | 0In the money | 0New | 82.62% |
| 65 | 66 | +1 | 81.24% | 15.00 | 0 | 0In the money | 0New | 83.40% |
| 5 | 5 | 0 | 0.00% | 1000.00 | 0 | 0In the money | 0New | 110.07% |
Click an OI number to view that contract's history. Click an expiration to show or hide its contracts. Unobserved daily OI is treated as zero; an empty call/put side means no contract at that strike.
←→ Saved days