OI update signal: Not checked today
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 Some data may be out of date.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,TXGCCJ
Daily option chain
Daily open interest
vs Oct 21, 2026
Saved stock price: $77.22 · Expirations before Oct 23, 2026 hidden automatically.
ITM In the money
Unshaded: out of the money
ATM Strike equals stock price
Based on the saved stock price
1,024 contracts / 14 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION112 contracts / 56 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $77.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 3 | 3 | 0 | 0.00% | 119.00 | 0 | 0In the money | 0New | 0.00% |
| 46 | 46 | 0 | 0.00% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 0.00% | 121.00 | 0 | 0In the money | 0New | 0.00% |
| 62 | 62 | 0 | 0.00% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 0.00% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 0.00% | 135.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 51–56 of 56
Oct 30, 2026EXPIRATION106 contracts / 53 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $77.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 3 | 3In the money | 0 | 99.71% | 65.00 | 7 | 7 | 0 | 85.12% |
| 0 | 0In the money | 0New | 85.40% | 68.00 | 1 | 8 | +7 | 61.40% |
| 0 | 0In the money | 0New | 81.51% | 69.00 | 0 | 3 | +3New | 68.67% |
| 2 | 1In the money | -1 | 76.29% | 70.00 | 96 | 96 | 0 | 62.52% |
| 1 | 0In the money | -1 | 74.99% | 71.00 | 6 | 18 | +12 | 58.14% |
| 0 | 0In the money | 0New | 71.98% | 72.00 | 57 | 65 | +8 | 61.51% |
| 0 | 0In the money | 0New | 70.33% | 73.00 | 17 | 20 | +3 | 63.18% |
| 0 | 0In the money | 0New | 68.98% | 74.00 | 6 | 22 | +16 | 63.16% |
| 1 | 3In the money | +2 | 67.77% | 75.00 | 8,343 | 8,709 | +366 | 62.52% |
| 0 | 5In the money | +5New | 64.81% | 76.00 | 69 | 81 | +12 | 62.46% |
| 0 | 0In the money | 0New | 63.61% | 77.00NEAREST ATM | 41 | 52 | +11 | 61.50% |
STOCK PRICE $77.22 | ||||||||
| 34 | 59 | +25 | 62.84% | 78.00 | 113 | 139In the money | +26 | 62.18% |
| 8 | 15 | +7 | 61.54% | 79.00 | 150 | 501In the money | +351 | 61.75% |
| 16 | 51 | +35 | 60.52% | 80.00 | 13,680 | 13,710In the money | +30 | 59.28% |
| 73 | 85 | +12 | 59.96% | 81.00 | 75 | 74In the money | -1 | 58.41% |
| 238 | 266 | +28 | 59.22% | 82.00 | 1,369 | 1,297In the money | -72 | 54.32% |
| 25 | 101 | +76 | 59.80% | 83.00 | 131 | 129In the money | -2 | 53.60% |
| 33 | 147 | +114 | 62.18% | 84.00 | 82 | 103In the money | +21 | 56.16% |
| 238 | 361 | +123 | 58.78% | 85.00 | 200 | 268In the money | +68 | 51.83% |
| 63 | 94 | +31 | 62.75% | 86.00 | 71 | 82In the money | +11 | 0.00% |
| 73 | 81 | +8 | 65.98% | 87.00 | 58 | 58In the money | 0 | 0.00% |
| 236 | 265 | +29 | 69.43% | 88.00 | 32 | 30In the money | -2 | 0.00% |
| 44 | 52 | +8 | 76.40% | 89.00 | 220 | 193In the money | -27 | 0.00% |
| 204 | 220 | +16 | 68.70% | 90.00 | 375 | 284In the money | -91 | 0.00% |
| 66 | 71 | +5 | 80.02% | 91.00 | 54 | 49In the money | -5 | 0.00% |
| 64 | 67 | +3 | 76.63% | 92.00 | 35 | 35In the money | 0 | 0.00% |
| 103 | 141 | +38 | 88.18% | 93.00 | 26 | 26In the money | 0 | 0.00% |
| 431 | 436 | +5 | 96.97% | 94.00 | 471 | 38In the money | -433 | 0.00% |
| 362 | 368 | +6 | 93.63% | 95.00 | 41 | 17In the money | -24 | 0.00% |
| 131 | 168 | +37 | 106.41% | 96.00 | 4 | 1In the money | -3 | 0.00% |
| 75 | 84 | +9 | 107.02% | 97.00 | 18 | 0In the money | -18 | 0.00% |
| 1,056 | 1,053 | -3 | 112.89% | 98.00 | 2 | 0In the money | -2 | 0.00% |
| 75 | 72 | -3 | 116.15% | 99.00 | 13 | 0In the money | -13 | 0.00% |
| 338 | 369 | +31 | 102.08% | 100.00 | 0 | 0In the money | 0New | 0.00% |
| 12 | 12 | 0 | 122.79% | 101.00 | 2 | 0In the money | -2 | 0.00% |
| 58 | 55 | -3 | 124.80% | 102.00 | 1 | 0In the money | -1 | 0.00% |
| 49 | 55 | +6 | 129.18% | 103.00 | 0 | 0In the money | 0New | 0.00% |
| 16 | 13 | -3 | 132.46% | 104.00 | 0 | 1In the money | +1New | 0.00% |
| 114 | 111 | -3 | 127.88% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 4 | 4 | 0 | 138.87% | 106.00 | 0 | 0In the money | 0New | 0.00% |
| 10 | 9 | -1 | 140.88% | 107.00 | 0 | 0In the money | 0New | 0.00% |
| 44 | 44 | 0 | 143.95% | 108.00 | 0 | 0In the money | 0New | 0.00% |
| 11 | 11 | 0 | 147.76% | 109.00 | 0 | 0In the money | 0New | 0.00% |
| 47 | 47 | 0 | 149.97% | 110.00 | 1 | 0In the money | -1 | 0.00% |
| 21 | 21 | 0 | 153.71% | 111.00 | 0 | 0In the money | 0New | 0.00% |
| 27 | 27 | 0 | 155.82% | 112.00 | 0 | 0In the money | 0New | 0.00% |
| 4 | 4 | 0 | 158.69% | 113.00 | 0 | 0In the money | 0New | 0.00% |
| 5 | 5 | 0 | 161.51% | 114.00 | 0 | 0In the money | 0New | 0.00% |
| 84 | 83 | -1 | 164.31% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 328 | 326 | -2 | 121.43% | 120.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 53
Nov 06, 2026EXPIRATION100 contracts / 50 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $77.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 80.86% | 62.00 | 0 | 0 | 0New | 81.48% |
| 0 | 0In the money | 0New | 78.45% | 63.00 | 0 | 0 | 0New | 76.65% |
| 0 | 0In the money | 0New | 73.73% | 64.00 | 0 | 0 | 0New | 71.64% |
| 0 | 0In the money | 0New | 74.76% | 65.00 | 16 | 37 | +21 | 65.60% |
| 0 | 0In the money | 0New | 72.40% | 66.00 | 0 | 0 | 0New | 61.16% |
| 0 | 0In the money | 0New | 69.75% | 67.00 | 0 | 0 | 0New | 56.74% |
| 0 | 0In the money | 0New | 65.40% | 68.00 | 0 | 0 | 0New | 55.77% |
| 0 | 0In the money | 0New | 64.32% | 69.00 | 0 | 0 | 0New | 55.10% |
| 1 | 1In the money | 0 | 62.08% | 70.00 | 52 | 52 | 0 | 54.79% |
| 0 | 0In the money | 0New | 61.65% | 71.00 | 1 | 1 | 0 | 56.27% |
| 0 | 0In the money | 0New | 58.99% | 72.00 | 0 | 2 | +2New | 57.16% |
| 0 | 0In the money | 0New | 59.28% | 73.00 | 7 | 10 | +3 | 55.95% |
| 0 | 0In the money | 0New | 58.32% | 74.00 | 7 | 13 | +6 | 56.18% |
| 1 | 1In the money | 0 | 55.81% | 75.00 | 16,214 | 16,224 | +10 | 56.54% |
| 0 | 0In the money | 0New | 55.66% | 76.00 | 9 | 18 | +9 | 55.60% |
| 0 | 0In the money | 0New | 55.97% | 77.00NEAREST ATM | 30 | 113 | +83 | 55.07% |
STOCK PRICE $77.22 | ||||||||
| 1 | 1 | 0 | 55.10% | 78.00 | 17 | 22In the money | +5 | 55.00% |
| 1 | 2 | +1 | 55.36% | 79.00 | 17 | 54In the money | +37 | 54.99% |
| 9 | 28 | +19 | 54.54% | 80.00 | 226 | 226In the money | 0 | 54.62% |
| 5 | 10 | +5 | 54.13% | 81.00 | 116 | 118In the money | +2 | 52.13% |
| 8 | 11 | +3 | 54.24% | 82.00 | 12 | 23In the money | +11 | 45.07% |
| 9 | 11 | +2 | 54.97% | 83.00 | 66 | 66In the money | 0 | 47.09% |
| 3 | 10 | +7 | 53.72% | 84.00 | 16 | 16In the money | 0 | 49.72% |
| 39 | 42 | +3 | 54.63% | 85.00 | 39 | 49In the money | +10 | 54.42% |
| 11 | 12 | +1 | 53.86% | 86.00 | 36 | 36In the money | 0 | 40.48% |
| 65 | 67 | +2 | 53.18% | 87.00 | 131 | 131In the money | 0 | 38.43% |
| 80 | 85 | +5 | 54.34% | 88.00 | 107 | 107In the money | 0 | 0.00% |
| 14 | 18 | +4 | 56.13% | 89.00 | 119 | 126In the money | +7 | 0.00% |
| 60 | 102 | +42 | 55.20% | 90.00 | 144 | 228In the money | +84 | 0.00% |
| 10 | 12 | +2 | 61.44% | 91.00 | 45 | 51In the money | +6 | 0.00% |
| 40 | 56 | +16 | 63.84% | 92.00 | 7 | 7In the money | 0 | 0.00% |
| 22 | 31 | +9 | 66.13% | 93.00 | 4 | 4In the money | 0 | 0.00% |
| 17 | 22 | +5 | 64.05% | 94.00 | 0 | 0In the money | 0New | 0.00% |
| 45 | 44 | -1 | 70.85% | 95.00 | 19 | 19In the money | 0 | 0.00% |
| 20 | 22 | +2 | 73.53% | 96.00 | 0 | 0In the money | 0New | 0.00% |
| 25 | 27 | +2 | 73.33% | 97.00 | 0 | 0In the money | 0New | 0.00% |
| 121 | 122 | +1 | 76.35% | 98.00 | 0 | 0In the money | 0New | 0.00% |
| 5 | 5 | 0 | 81.04% | 99.00 | 2 | 2In the money | 0 | 0.00% |
| 228 | 213 | -15 | 71.88% | 100.00 | 4 | 0In the money | -4 | 0.00% |
| 32 | 35 | +3 | 85.98% | 101.00 | 3 | 0In the money | -3 | 0.00% |
| 41 | 44 | +3 | 88.38% | 102.00 | 0 | 1In the money | +1New | 0.00% |
| 2 | 2 | 0 | 85.54% | 103.00 | 3 | 0In the money | -3 | 0.00% |
| 3 | 3 | 0 | 87.78% | 104.00 | 0 | 0In the money | 0New | 0.00% |
| 102 | 101 | -1 | 89.68% | 105.00 | 9 | 0In the money | -9 | 0.00% |
| 33 | 27 | -6 | 106.32% | 110.00 | 2 | 0In the money | -2 | 0.00% |
| 1 | 1 | 0 | 116.55% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 126.13% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 135.16% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 143.70% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 151.80% | 135.00 | 0 | 0In the money | 0New | 0.00% |
Nov 13, 2026EXPIRATION80 contracts / 40 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $77.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 65.21% | 65.00 | 67 | 71 | +4 | 54.69% |
| 0 | 0In the money | 0New | 57.40% | 70.00 | 33 | 34 | +1 | 51.73% |
| 0 | 0In the money | 0New | 56.58% | 71.00 | 13 | 14 | +1 | 50.82% |
| 0 | 0In the money | 0New | 55.70% | 72.00 | 6 | 6 | 0 | 50.27% |
| 0 | 0In the money | 0New | 50.88% | 73.00 | 2 | 6 | +4 | 49.95% |
| 0 | 0In the money | 0New | 54.06% | 74.00 | 4 | 5 | +1 | 50.62% |
| 0 | 0In the money | 0New | 53.57% | 75.00 | 12,800 | 12,800 | 0 | 51.53% |
| 0 | 0In the money | 0New | 52.57% | 76.00 | 16 | 18 | +2 | 50.51% |
| 0 | 0In the money | 0New | 52.06% | 77.00NEAREST ATM | 13 | 16 | +3 | 50.64% |
STOCK PRICE $77.22 | ||||||||
| 2 | 2 | 0 | 52.36% | 78.00 | 7 | 11In the money | +4 | 50.26% |
| 0 | 0 | 0New | 50.24% | 79.00 | 7 | 7In the money | 0 | 48.64% |
| 2 | 2 | 0 | 51.00% | 80.00 | 139 | 139In the money | 0 | 47.76% |
| 1 | 1 | 0 | 50.71% | 81.00 | 36 | 37In the money | +1 | 46.96% |
| 6 | 4 | -2 | 49.27% | 82.00 | 14 | 18In the money | +4 | 44.36% |
| 0 | 0 | 0New | 49.85% | 83.00 | 71 | 72In the money | +1 | 44.04% |
| 8 | 8 | 0 | 51.57% | 84.00 | 9 | 9In the money | 0 | 43.00% |
| 11 | 14 | +3 | 51.79% | 85.00 | 25 | 27In the money | +2 | 42.58% |
| 3 | 4 | +1 | 49.72% | 86.00 | 7 | 7In the money | 0 | 38.85% |
| 6 | 5 | -1 | 50.00% | 87.00 | 9 | 12In the money | +3 | 39.56% |
| 4 | 7 | +3 | 50.82% | 88.00 | 13 | 13In the money | 0 | 35.37% |
| 3 | 3 | 0 | 52.59% | 89.00 | 65 | 68In the money | +3 | 31.20% |
| 37 | 40 | +3 | 50.26% | 90.00 | 354 | 379In the money | +25 | 0.00% |
| 16 | 16 | 0 | 51.99% | 91.00 | 13 | 13In the money | 0 | 0.00% |
| 34 | 33 | -1 | 54.77% | 92.00 | 19 | 20In the money | +1 | 0.00% |
| 20 | 21 | +1 | 55.70% | 93.00 | 2 | 2In the money | 0 | 0.00% |
| 26 | 26 | 0 | 57.58% | 94.00 | 8 | 8In the money | 0 | 0.00% |
| 51 | 44 | -7 | 59.54% | 95.00 | 2 | 2In the money | 0 | 0.00% |
| 10 | 10 | 0 | 60.56% | 96.00 | 2 | 2In the money | 0 | 0.00% |
| 10 | 12 | +2 | 62.36% | 97.00 | 7 | 7In the money | 0 | 0.00% |
| 9 | 9 | 0 | 64.30% | 98.00 | 1 | 1In the money | 0 | 0.00% |
| 2 | 2 | 0 | 68.78% | 99.00 | 0 | 0In the money | 0New | 0.00% |
| 39 | 36 | -3 | 71.04% | 100.00 | 47 | 52In the money | +5 | 0.00% |
| 1 | 1 | 0 | 70.22% | 101.00 | 0 | 0In the money | 0New | 0.00% |
| 2 | 2 | 0 | 75.11% | 102.00 | 1 | 1In the money | 0 | 0.00% |
| 46 | 47 | +1 | 81.36% | 105.00 | 5 | 0In the money | -5 | 63.95% |
| 35 | 36 | +1 | 88.47% | 110.00 | 0 | 0In the money | 0New | 97.58% |
| 12 | 14 | +2 | 96.48% | 115.00 | 0 | 0In the money | 0New | 102.47% |
| 9 | 9 | 0 | 103.14% | 120.00 | 0 | 0In the money | 0New | 101.12% |
| 0 | 0 | 0New | 111.33% | 125.00 | 0 | 0In the money | 0New | 123.18% |
| 0 | 0 | 0New | 117.54% | 130.00 | 0 | 0In the money | 0New | 121.97% |
Nov 20, 2026EXPIRATION82 contracts / 41 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $77.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 68 | 68In the money | 0 | 84.43% | 50.00 | 1 | 1 | 0 | 72.58% |
| 4 | 4In the money | 0 | 78.74% | 55.00 | 9 | 9 | 0 | 59.64% |
| 11 | 11In the money | 0 | 71.00% | 60.00 | 12 | 14 | +2 | 51.69% |
| 0 | 0In the money | 0New | 58.58% | 65.00 | 127 | 152 | +25 | 48.22% |
| 100 | 101In the money | +1 | 43.73% | 70.00 | 427 | 2,133 | +1,706 | 47.20% |
| 0 | 0In the money | 0New | 43.51% | 71.00 | 0 | 8 | +8New | 45.76% |
| 0 | 0In the money | 0New | 44.60% | 72.00 | 1 | 7 | +6 | 44.46% |
| 0 | 0In the money | 0New | 44.34% | 73.00 | 3 | 29 | +26 | 44.36% |
| 0 | 0In the money | 0New | 44.88% | 74.00 | 2 | 3 | +1 | 46.94% |
| 23 | 23In the money | 0 | 44.55% | 75.00 | 42,270 | 42,356 | +86 | 46.78% |
| 0 | 0In the money | 0New | 45.25% | 76.00 | 3 | 4 | +1 | 46.41% |
| 0 | 0In the money | 0New | 44.84% | 77.00NEAREST ATM | 79 | 81 | +2 | 46.26% |
STOCK PRICE $77.22 | ||||||||
| 61 | 61 | 0 | 44.54% | 78.00 | 51 | 102In the money | +51 | 46.52% |
| 12 | 12 | 0 | 44.64% | 79.00 | 10 | 17In the money | +7 | 43.09% |
| 783 | 780 | -3 | 45.70% | 80.00 | 1,324 | 1,386In the money | +62 | 45.95% |
| 12 | 13 | +1 | 45.75% | 81.00 | 9 | 11In the money | +2 | 40.48% |
| 72 | 89 | +17 | 45.66% | 82.00 | 28 | 93In the money | +65 | 39.86% |
| 81 | 97 | +16 | 45.59% | 83.00 | 0 | 1In the money | +1New | 43.11% |
| 144 | 143 | -1 | 44.94% | 84.00 | 1 | 3In the money | +2 | 38.15% |
| 1,254 | 1,384 | +130 | 45.32% | 85.00 | 16,544 | 16,498In the money | -46 | 37.86% |
| 9 | 20 | +11 | 46.36% | 86.00 | 0 | 5In the money | +5New | 39.77% |
| 31 | 35 | +4 | 47.51% | 87.00 | 0 | 0In the money | 0New | 41.98% |
| 14 | 23 | +9 | 46.60% | 88.00 | 0 | 0In the money | 0New | 42.01% |
| 14 | 14 | 0 | 47.34% | 89.00 | 1 | 1In the money | 0 | 34.26% |
| 2,048 | 2,301 | +253 | 47.01% | 90.00 | 25,772 | 25,765In the money | -7 | 46.24% |
| 7 | 14 | +7 | 50.50% | 91.00 | 1 | 4In the money | +3 | 38.27% |
| 36 | 42 | +6 | 47.58% | 92.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 12 | +11 | 51.54% | 93.00 | 1 | 1In the money | 0 | 0.00% |
| 6 | 6 | 0 | 52.93% | 94.00 | 1 | 1In the money | 0 | 0.00% |
| 1,635 | 1,797 | +162 | 49.37% | 95.00 | 3,391 | 3,390In the money | -1 | 0.00% |
| 7,724 | 7,763 | +39 | 53.85% | 100.00 | 208 | 205In the money | -3 | 0.00% |
| 899 | 902 | +3 | 54.91% | 105.00 | 61 | 29In the money | -32 | 0.00% |
| 760 | 759 | -1 | 59.16% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 171 | 183 | +12 | 62.55% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 1,888 | 1,895 | +7 | 68.87% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 110 | 111 | +1 | 82.43% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 508 | 508 | 0 | 78.65% | 130.00 | 0 | 0In the money | 0New | 101.48% |
| 13 | 13 | 0 | 94.45% | 135.00 | 0 | 0In the money | 0New | 109.00% |
| 550 | 550 | 0 | 99.48% | 140.00 | 0 | 0In the money | 0New | 112.94% |
| 9 | 9 | 0 | 104.29% | 145.00 | 0 | 0In the money | 0New | 120.03% |
| 5 | 5 | 0 | 108.88% | 150.00 | 0 | 0In the money | 0New | 0.00% |
Nov 27, 2026EXPIRATION80 contracts / 40 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $77.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 55.51% | 65.00 | 1 | 1 | 0 | 50.58% |
| 0 | 0In the money | 0New | 52.81% | 70.00 | 4 | 23 | +19 | 48.43% |
| 0 | 0In the money | 0New | 49.79% | 71.00 | 2 | 3 | +1 | 46.62% |
| 0 | 0In the money | 0New | 48.50% | 72.00 | 30 | 30 | 0 | 46.64% |
| 0 | 0In the money | 0New | 46.95% | 73.00 | 1 | 1 | 0 | 46.42% |
| 0 | 0In the money | 0New | 48.80% | 74.00 | 1 | 0 | -1 | 46.22% |
| 1 | 1In the money | 0 | 48.50% | 75.00 | 19 | 25 | +6 | 45.18% |
| 1 | 1In the money | 0 | 46.78% | 76.00 | 3 | 5 | +2 | 45.68% |
| 1 | 1In the money | 0 | 47.38% | 77.00NEAREST ATM | 40 | 41 | +1 | 45.60% |
STOCK PRICE $77.22 | ||||||||
| 1 | 1 | 0 | 47.07% | 78.00 | 10 | 11In the money | +1 | 44.78% |
| 1 | 1 | 0 | 47.46% | 79.00 | 45 | 93In the money | +48 | 47.50% |
| 12 | 12 | 0 | 47.23% | 80.00 | 27 | 31In the money | +4 | 44.86% |
| 3 | 3 | 0 | 47.40% | 81.00 | 4 | 4In the money | 0 | 44.46% |
| 1 | 6 | +5 | 46.35% | 82.00 | 27 | 28In the money | +1 | 43.96% |
| 3 | 3 | 0 | 47.06% | 83.00 | 25 | 26In the money | +1 | 43.02% |
| 13 | 13 | 0 | 47.59% | 84.00 | 13 | 13In the money | 0 | 41.60% |
| 8 | 9 | +1 | 47.30% | 85.00 | 7 | 8In the money | +1 | 45.81% |
| 7 | 7 | 0 | 46.85% | 86.00 | 7 | 7In the money | 0 | 40.46% |
| 20 | 24 | +4 | 48.32% | 87.00 | 0 | 1In the money | +1New | 39.47% |
| 4 | 4 | 0 | 45.45% | 88.00 | 4 | 4In the money | 0 | 42.28% |
| 4 | 7 | +3 | 49.56% | 89.00 | 41 | 41In the money | 0 | 43.72% |
| 46 | 47 | +1 | 49.59% | 90.00 | 5 | 6In the money | +1 | 49.03% |
| 9 | 14 | +5 | 48.50% | 91.00 | 0 | 7In the money | +7New | 47.69% |
| 8 | 8 | 0 | 50.11% | 92.00 | 4 | 4In the money | 0 | 50.30% |
| 12 | 14 | +2 | 49.12% | 93.00 | 0 | 0In the money | 0New | 51.90% |
| 7 | 6 | -1 | 51.18% | 94.00 | 0 | 0In the money | 0New | 50.68% |
| 10 | 15 | +5 | 51.24% | 95.00 | 5 | 5In the money | 0 | 51.42% |
| 2 | 2 | 0 | 52.88% | 96.00 | 0 | 0In the money | 0New | 51.99% |
| 3 | 2 | -1 | 53.08% | 97.00 | 0 | 0In the money | 0New | 52.35% |
| 1 | 1 | 0 | 52.71% | 98.00 | 1 | 1In the money | 0 | 52.49% |
| 2 | 2 | 0 | 53.31% | 99.00 | 0 | 0In the money | 0New | 50.23% |
| 31 | 33 | +2 | 51.78% | 100.00 | 1 | 1In the money | 0 | 53.99% |
| 1 | 1 | 0 | 56.67% | 101.00 | 0 | 0In the money | 0New | 55.57% |
| 1 | 1 | 0 | 58.39% | 102.00 | 0 | 0In the money | 0New | 56.05% |
| 12 | 12 | 0 | 63.26% | 105.00 | 4 | 5In the money | +1 | 64.58% |
| 6 | 6 | 0 | 70.29% | 110.00 | 17 | 0In the money | -17 | 64.75% |
| 1 | 1 | 0 | 75.95% | 115.00 | 0 | 0In the money | 0New | 71.17% |
| 0 | 0 | 0New | 81.61% | 120.00 | 0 | 0In the money | 0New | 77.23% |
| 0 | 0 | 0New | 86.85% | 125.00 | 0 | 0In the money | 0New | 82.98% |
| 0 | 0 | 0New | 92.13% | 130.00 | 0 | 0In the money | 0New | 88.45% |
Dec 04, 2026EXPIRATION76 contracts / 38 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $77.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 56.91% | 65.00 | 0 | 0 | 0New | 57.90% |
| 0 | 0In the money | 0New | 51.96% | 70.00 | 0 | 0 | 0New | 49.55% |
| 0 | 0In the money | 0New | 51.08% | 71.00 | 0 | 0 | 0New | 47.35% |
| 0 | 0In the money | 0New | 50.52% | 72.00 | 0 | 0 | 0New | 35.92% |
| 0 | 0In the money | 0New | 49.94% | 73.00 | 0 | 0 | 0New | 49.65% |
| 0 | 0In the money | 0New | 49.34% | 74.00 | 0 | 0 | 0New | 43.43% |
| 0 | 0In the money | 0New | 48.96% | 75.00 | 0 | 0 | 0New | 42.65% |
| 0 | 0In the money | 0New | 48.28% | 76.00 | 0 | 0 | 0New | 42.40% |
| 0 | 0In the money | 0New | 51.43% | 77.00NEAREST ATM | 0 | 5 | +5New | 42.65% |
STOCK PRICE $77.22 | ||||||||
| 0 | 0 | 0New | 52.30% | 78.00 | 0 | 0In the money | 0New | 41.86% |
| 0 | 0 | 0New | 47.50% | 79.00 | 0 | 0In the money | 0New | 46.32% |
| 0 | 0 | 0New | 45.31% | 80.00 | 0 | 0In the money | 0New | 41.57% |
| 0 | 0 | 0New | 49.92% | 81.00 | 0 | 0In the money | 0New | 41.24% |
| 0 | 0 | 0New | 52.60% | 82.00 | 0 | 0In the money | 0New | 41.10% |
| 0 | 0 | 0New | 49.96% | 83.00 | 0 | 0In the money | 0New | 41.12% |
| 0 | 0 | 0New | 48.65% | 84.00 | 0 | 1In the money | +1New | 40.55% |
| 0 | 0 | 0New | 45.45% | 85.00 | 0 | 0In the money | 0New | 41.91% |
| 0 | 0 | 0New | 54.05% | 86.00 | 0 | 0In the money | 0New | 40.08% |
| 0 | 0 | 0New | 48.39% | 87.00 | 0 | 0In the money | 0New | 39.60% |
| 0 | 0 | 0New | 50.85% | 88.00 | 0 | 11In the money | +11New | 39.08% |
| 0 | 0 | 0New | 53.24% | 89.00 | 0 | 0In the money | 0New | 38.49% |
| 0 | 0 | 0New | 46.90% | 90.00 | 0 | 1In the money | +1New | 44.50% |
| 0 | 0 | 0New | 55.95% | 91.00 | 0 | 0In the money | 0New | 46.19% |
| 0 | 0 | 0New | 57.47% | 92.00 | 0 | 0In the money | 0New | 47.02% |
| 0 | 0 | 0New | 58.92% | 93.00 | 0 | 0In the money | 0New | 46.37% |
| 0 | 0 | 0New | 60.57% | 94.00 | 0 | 0In the money | 0New | 45.28% |
| 0 | 0 | 0New | 59.34% | 95.00 | 0 | 0In the money | 0New | 47.04% |
| 0 | 0 | 0New | 49.00% | 96.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 61.30% | 97.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 62.79% | 98.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 64.24% | 99.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 65.64% | 100.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 67.08% | 101.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 68.56% | 102.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 72.83% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 79.72% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 86.41% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 92.63% | 120.00 | 0 | 0In the money | 0New | 0.00% |
Dec 18, 2026EXPIRATION62 contracts / 31 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $75.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 26 | 26In the money | 0 | 84.41% | 45.00 | 81 | 81 | 0 | 70.43% |
| 131 | 131In the money | 0 | 70.27% | 50.00 | 100 | 100 | 0 | 54.56% |
| 9 | 9In the money | 0 | 62.41% | 55.00 | 378 | 380 | +2 | 49.76% |
| 18 | 18In the money | 0 | 56.14% | 60.00 | 766 | 767 | +1 | 49.07% |
| 27 | 27In the money | 0 | 51.45% | 65.00 | 916 | 916 | 0 | 45.22% |
| 58 | 60In the money | +2 | 44.97% | 70.00 | 1,030 | 1,003 | -27 | 45.16% |
| 95 | 103In the money | +8 | 43.86% | 75.00NEAREST ATM | 1,014 | 996 | -18 | 44.36% |
STOCK PRICE $77.22 | ||||||||
| 144 | 149 | +5 | 43.60% | 80.00 | 2,546 | 2,470In the money | -76 | 43.91% |
| 523 | 1,768 | +1,245 | 44.57% | 85.00 | 3,690 | 3,683In the money | -7 | 41.35% |
| 1,368 | 1,398 | +30 | 45.04% | 90.00 | 1,919 | 1,919In the money | 0 | 39.76% |
| 1,603 | 1,607 | +4 | 45.99% | 95.00 | 1,413 | 1,416In the money | +3 | 36.89% |
| 2,565 | 2,482 | -83 | 48.24% | 100.00 | 1,484 | 1,489In the money | +5 | 0.00% |
| 1,976 | 2,034 | +58 | 48.98% | 105.00 | 405 | 405In the money | 0 | 0.00% |
| 4,546 | 4,534 | -12 | 46.04% | 110.00 | 516 | 486In the money | -30 | 0.00% |
| 2,652 | 2,655 | +3 | 51.45% | 115.00 | 752 | 9In the money | -743 | 0.00% |
| 633 | 628 | -5 | 52.05% | 120.00 | 2 | 2In the money | 0 | 0.00% |
| 226 | 225 | -1 | 50.92% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 2,883 | 2,886 | +3 | 56.59% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 1,074 | 1,074 | 0 | 57.85% | 135.00 | 0 | 0In the money | 0New | 81.74% |
| 1,224 | 1,224 | 0 | 59.69% | 140.00 | 0 | 0In the money | 0New | 0.00% |
| 131 | 131 | 0 | 61.92% | 145.00 | 0 | 0In the money | 0New | 0.00% |
| 341 | 341 | 0 | 64.80% | 150.00 | 0 | 0In the money | 0New | 0.00% |
| 548 | 548 | 0 | 78.01% | 155.00 | 0 | 0In the money | 0New | 0.00% |
| 1,747 | 1,747 | 0 | 80.95% | 160.00 | 0 | 0In the money | 0New | 0.00% |
| 60 | 60 | 0 | 83.38% | 165.00 | 0 | 0In the money | 0New | 0.00% |
| 40 | 40 | 0 | 86.11% | 170.00 | 0 | 0In the money | 0New | 0.00% |
| 29 | 29 | 0 | 95.72% | 175.00 | 0 | 0In the money | 0New | 0.00% |
| 23 | 23 | 0 | 91.27% | 180.00 | 0 | 0In the money | 0New | 0.00% |
| 71 | 71 | 0 | 100.66% | 185.00 | 0 | 0In the money | 0New | 0.00% |
| 91 | 91 | 0 | 99.01% | 190.00 | 0 | 0In the money | 0New | 0.00% |
| 65 | 65 | 0 | 97.93% | 195.00 | 0 | 0In the money | 0New | 0.00% |
Jan 15, 2027EXPIRATION84 contracts / 42 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $75.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 222 | 222In the money | 0 | 161.44% | 20.00 | 194 | 194 | 0 | 126.85% |
| 36 | 36In the money | 0 | 132.86% | 23.00 | 57 | 57 | 0 | 128.80% |
| 196 | 196In the money | 0 | 124.55% | 25.00 | 106 | 106 | 0 | 110.22% |
| 29 | 29In the money | 0 | 112.42% | 28.00 | 200 | 200 | 0 | 119.25% |
| 260 | 260In the money | 0 | 105.64% | 30.00 | 158 | 158 | 0 | 96.09% |
| 96 | 96In the money | 0 | 97.03% | 33.00 | 321 | 321 | 0 | 93.30% |
| 216 | 216In the money | 0 | 89.78% | 35.00 | 208 | 208 | 0 | 68.48% |
| 190 | 189In the money | -1 | 83.66% | 38.00 | 585 | 585 | 0 | 61.92% |
| 255 | 255In the money | 0 | 83.74% | 40.00 | 228 | 228 | 0 | 59.42% |
| 90 | 90In the money | 0 | 64.15% | 42.00 | 313 | 313 | 0 | 57.34% |
| 286 | 286In the money | 0 | 60.27% | 45.00 | 528 | 528 | 0 | 54.32% |
| 184 | 184In the money | 0 | 58.63% | 47.00 | 145 | 145 | 0 | 52.92% |
| 991 | 991In the money | 0 | 60.38% | 50.00 | 1,324 | 1,324 | 0 | 50.27% |
| 419 | 419In the money | 0 | 56.72% | 55.00 | 404 | 407 | +3 | 47.57% |
| 566 | 565In the money | -1 | 52.37% | 60.00 | 2,574 | 2,547 | -27 | 46.80% |
| 613 | 614In the money | +1 | 44.55% | 65.00 | 1,259 | 1,290 | +31 | 45.21% |
| 505 | 505In the money | 0 | 44.42% | 70.00 | 16,947 | 16,974 | +27 | 44.59% |
| 454 | 473In the money | +19 | 43.97% | 75.00NEAREST ATM | 1,486 | 1,488 | +2 | 44.44% |
STOCK PRICE $77.22 | ||||||||
| 999 | 1,031 | +32 | 43.83% | 80.00 | 3,627 | 3,580In the money | -47 | 43.81% |
| 1,238 | 1,242 | +4 | 43.74% | 85.00 | 923 | 928In the money | +5 | 44.00% |
| 6,763 | 6,677 | -86 | 43.98% | 90.00 | 4,117 | 4,121In the money | +4 | 40.66% |
| 2,816 | 2,545 | -271 | 44.66% | 95.00 | 1,381 | 1,384In the money | +3 | 39.50% |
| 3,643 | 3,719 | +76 | 45.66% | 100.00 | 981 | 978In the money | -3 | 42.88% |
| 1,514 | 1,514 | 0 | 47.14% | 105.00 | 716 | 706In the money | -10 | 0.00% |
| 2,797 | 2,802 | +5 | 46.95% | 110.00 | 3,630 | 3,629In the money | -1 | 0.00% |
| 1,920 | 1,926 | +6 | 48.50% | 115.00 | 3,576 | 3,081In the money | -495 | 0.00% |
| 3,306 | 3,525 | +219 | 49.86% | 120.00 | 701 | 249In the money | -452 | 0.00% |
| 1,619 | 1,619 | 0 | 50.31% | 125.00 | 6 | 4In the money | -2 | 0.00% |
| 1,378 | 1,378 | 0 | 51.38% | 130.00 | 10 | 10In the money | 0 | 0.00% |
| 537 | 538 | +1 | 52.96% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 24,823 | 25,070 | +247 | 53.72% | 140.00 | 0 | 0In the money | 0New | 0.00% |
| 684 | 684 | 0 | 56.39% | 145.00 | 0 | 0In the money | 0New | 0.00% |
| 12,164 | 12,164 | 0 | 56.55% | 150.00 | 1 | 1In the money | 0 | 0.00% |
| 204 | 204 | 0 | 57.96% | 155.00 | 0 | 0In the money | 0New | 0.00% |
| 1,273 | 1,273 | 0 | 58.48% | 160.00 | 0 | 0In the money | 0New | 0.00% |
| 376 | 376 | 0 | 59.93% | 165.00 | 0 | 0In the money | 0New | 0.00% |
| 634 | 634 | 0 | 61.97% | 170.00 | 0 | 0In the money | 0New | 0.00% |
| 298 | 298 | 0 | 72.88% | 175.00 | 0 | 0In the money | 0New | 0.00% |
| 9,284 | 9,284 | 0 | 74.97% | 180.00 | 0 | 0In the money | 0New | 0.00% |
| 384 | 384 | 0 | 76.64% | 185.00 | 0 | 0In the money | 0New | 0.00% |
| 333 | 333 | 0 | 78.58% | 190.00 | 0 | 0In the money | 0New | 0.00% |
| 379 | 379 | 0 | 80.10% | 195.00 | 0 | 0In the money | 0New | 0.00% |
Mar 19, 2027EXPIRATION48 contracts / 24 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $75.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 59.56% | 45.00 | 56 | 57 | +1 | 50.98% |
| 53 | 53In the money | 0 | 54.74% | 50.00 | 5 | 7 | +2 | 48.73% |
| 0 | 0In the money | 0New | 51.64% | 55.00 | 108 | 111 | +3 | 46.94% |
| 1 | 1In the money | 0 | 50.00% | 60.00 | 155 | 155 | 0 | 46.42% |
| 2 | 2In the money | 0 | 45.18% | 65.00 | 64 | 66 | +2 | 46.65% |
| 23 | 23In the money | 0 | 45.19% | 70.00 | 289 | 294 | +5 | 45.75% |
| 39 | 39In the money | 0 | 44.70% | 75.00NEAREST ATM | 920 | 920 | 0 | 44.24% |
STOCK PRICE $77.22 | ||||||||
| 76 | 79 | +3 | 44.50% | 80.00 | 931 | 932In the money | +1 | 44.58% |
| 89 | 94 | +5 | 44.19% | 85.00 | 1,092 | 1,092In the money | 0 | 43.63% |
| 338 | 421 | +83 | 44.40% | 90.00 | 385 | 389In the money | +4 | 43.97% |
| 223 | 231 | +8 | 44.38% | 95.00 | 348 | 348In the money | 0 | 44.26% |
| 762 | 784 | +22 | 44.89% | 100.00 | 146 | 145In the money | -1 | 41.47% |
| 385 | 418 | +33 | 45.51% | 105.00 | 30 | 29In the money | -1 | 40.42% |
| 433 | 420 | -13 | 46.45% | 110.00 | 35 | 35In the money | 0 | 40.25% |
| 117 | 116 | -1 | 47.32% | 115.00 | 16 | 16In the money | 0 | 0.00% |
| 257 | 295 | +38 | 47.66% | 120.00 | 9 | 9In the money | 0 | 0.00% |
| 65 | 68 | +3 | 48.36% | 125.00 | 5 | 5In the money | 0 | 0.00% |
| 100 | 103 | +3 | 48.80% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 42 | 39 | -3 | 49.40% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 113 | 113 | 0 | 50.02% | 140.00 | 0 | 0In the money | 0New | 57.94% |
| 23 | 23 | 0 | 50.66% | 145.00 | 0 | 0In the money | 0New | 0.00% |
| 6 | 6 | 0 | 51.34% | 150.00 | 0 | 0In the money | 0New | 64.31% |
| 3 | 3 | 0 | 52.11% | 155.00 | 0 | 0In the money | 0New | 0.00% |
| 6 | 6 | 0 | 52.70% | 160.00 | 0 | 0In the money | 0New | 0.00% |
Jun 17, 2027EXPIRATION48 contracts / 24 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $75.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 7 | 7In the money | 0 | 52.75% | 45.00 | 10 | 10 | 0 | 49.35% |
| 25 | 25In the money | 0 | 51.19% | 50.00 | 34 | 34 | 0 | 48.29% |
| 4 | 4In the money | 0 | 49.95% | 55.00 | 29 | 30 | +1 | 47.77% |
| 8 | 12In the money | +4 | 49.30% | 60.00 | 338 | 338 | 0 | 47.00% |
| 9 | 9In the money | 0 | 48.19% | 65.00 | 151 | 161 | +10 | 46.57% |
| 32 | 34In the money | +2 | 47.08% | 70.00 | 961 | 961 | 0 | 46.66% |
| 22 | 23In the money | +1 | 47.00% | 75.00NEAREST ATM | 430 | 431 | +1 | 45.55% |
STOCK PRICE $77.22 | ||||||||
| 45 | 68 | +23 | 46.76% | 80.00 | 426 | 436In the money | +10 | 45.30% |
| 131 | 134 | +3 | 46.58% | 85.00 | 560 | 558In the money | -2 | 45.16% |
| 160 | 160 | 0 | 46.58% | 90.00 | 1,189 | 1,189In the money | 0 | 44.93% |
| 356 | 356 | 0 | 46.66% | 95.00 | 269 | 269In the money | 0 | 44.84% |
| 784 | 783 | -1 | 45.58% | 100.00 | 476 | 477In the money | +1 | 44.46% |
| 103 | 103 | 0 | 46.96% | 105.00 | 102 | 103In the money | +1 | 43.55% |
| 41 | 42 | +1 | 47.11% | 110.00 | 12 | 12In the money | 0 | 43.74% |
| 143 | 145 | +2 | 46.58% | 115.00 | 41 | 41In the money | 0 | 43.00% |
| 98 | 98 | 0 | 47.31% | 120.00 | 1 | 1In the money | 0 | 41.35% |
| 160 | 173 | +13 | 47.62% | 125.00 | 5 | 5In the money | 0 | 0.00% |
| 92 | 92 | 0 | 47.92% | 130.00 | 6 | 6In the money | 0 | 0.00% |
| 56 | 56 | 0 | 48.23% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 65 | 65 | 0 | 48.60% | 140.00 | 0 | 0In the money | 0New | 0.00% |
| 25 | 25 | 0 | 48.69% | 145.00 | 0 | 0In the money | 0New | 0.00% |
| 484 | 483 | -1 | 49.04% | 150.00 | 0 | 0In the money | 0New | 0.00% |
| 20 | 20 | 0 | 49.32% | 155.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 3 | 0 | 49.63% | 160.00 | 0 | 0In the money | 0New | 0.00% |
Sep 17, 2027EXPIRATION40 contracts / 20 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $75.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 2 | 2In the money | 0 | 51.60% | 45.00 | 4 | 8 | +4 | 49.00% |
| 3 | 3In the money | 0 | 50.72% | 50.00 | 5 | 5 | 0 | 48.35% |
| 2 | 2In the money | 0 | 49.77% | 55.00 | 24 | 25 | +1 | 49.30% |
| 0 | 1In the money | +1New | 46.70% | 60.00 | 311 | 311 | 0 | 48.68% |
| 1 | 1In the money | 0 | 48.32% | 65.00 | 89 | 89 | 0 | 48.20% |
| 1 | 1In the money | 0 | 46.98% | 70.00 | 2,890 | 2,895 | +5 | 46.24% |
| 3 | 3In the money | 0 | 46.49% | 75.00NEAREST ATM | 334 | 346 | +12 | 46.03% |
STOCK PRICE $77.22 | ||||||||
| 75 | 75 | 0 | 46.89% | 80.00 | 1,180 | 1,195In the money | +15 | 46.41% |
| 26 | 26 | 0 | 46.62% | 85.00 | 183 | 184In the money | +1 | 45.85% |
| 67 | 67 | 0 | 46.74% | 90.00 | 478 | 478In the money | 0 | 45.47% |
| 19 | 23 | +4 | 46.98% | 95.00 | 41 | 41In the money | 0 | 44.88% |
| 146 | 156 | +10 | 46.81% | 100.00 | 245 | 245In the money | 0 | 44.40% |
| 104 | 104 | 0 | 47.12% | 105.00 | 10 | 10In the money | 0 | 44.56% |
| 63 | 69 | +6 | 47.46% | 110.00 | 60 | 60In the money | 0 | 44.22% |
| 40 | 40 | 0 | 47.23% | 115.00 | 0 | 0In the money | 0New | 43.57% |
| 27 | 27 | 0 | 48.17% | 120.00 | 0 | 0In the money | 0New | 45.69% |
| 28 | 28 | 0 | 48.36% | 125.00 | 0 | 0In the money | 0New | 45.38% |
| 4 | 4 | 0 | 48.06% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 2 | 2 | 0 | 48.24% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 3 | 0 | 47.85% | 140.00 | 0 | 0In the money | 0New | 0.00% |
Jan 21, 2028EXPIRATION64 contracts / 32 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $75.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 147 | 147In the money | 0 | 51.17% | 40.00 | 226 | 226 | 0 | 47.55% |
| 63 | 63In the money | 0 | 47.44% | 45.00 | 1,507 | 1,520 | +13 | 48.30% |
| 149 | 146In the money | -3 | 49.48% | 50.00 | 255 | 273 | +18 | 47.67% |
| 54 | 54In the money | 0 | 46.62% | 55.00 | 302 | 320 | +18 | 47.65% |
| 120 | 119In the money | -1 | 48.30% | 60.00 | 563 | 563 | 0 | 47.47% |
| 104 | 104In the money | 0 | 46.16% | 65.00 | 188 | 188 | 0 | 47.12% |
| 270 | 269In the money | -1 | 47.85% | 70.00 | 933 | 933 | 0 | 47.11% |
| 111 | 112In the money | +1 | 47.34% | 75.00NEAREST ATM | 616 | 623 | +7 | 48.04% |
STOCK PRICE $77.22 | ||||||||
| 790 | 810 | +20 | 47.11% | 80.00 | 1,439 | 1,435In the money | -4 | 47.67% |
| 1,156 | 1,137 | -19 | 46.40% | 85.00 | 763 | 764In the money | +1 | 45.96% |
| 523 | 497 | -26 | 45.87% | 90.00 | 821 | 815In the money | -6 | 45.59% |
| 253 | 252 | -1 | 45.89% | 95.00 | 771 | 761In the money | -10 | 45.40% |
| 660 | 654 | -6 | 45.91% | 100.00 | 481 | 481In the money | 0 | 45.27% |
| 474 | 498 | +24 | 46.09% | 105.00 | 162 | 162In the money | 0 | 46.89% |
| 576 | 564 | -12 | 46.13% | 110.00 | 386 | 396In the money | +10 | 45.72% |
| 248 | 250 | +2 | 46.57% | 115.00 | 421 | 421In the money | 0 | 44.75% |
| 1,449 | 1,451 | +2 | 46.63% | 120.00 | 48 | 114In the money | +66 | 44.64% |
| 439 | 439 | 0 | 46.14% | 125.00 | 38 | 38In the money | 0 | 44.31% |
| 564 | 565 | +1 | 46.09% | 130.00 | 16 | 16In the money | 0 | 43.57% |
| 186 | 188 | +2 | 46.78% | 135.00 | 27 | 27In the money | 0 | 43.32% |
| 1,200 | 1,216 | +16 | 46.82% | 140.00 | 5 | 5In the money | 0 | 0.00% |
| 383 | 383 | 0 | 47.01% | 145.00 | 4 | 4In the money | 0 | 0.00% |
| 731 | 729 | -2 | 47.65% | 150.00 | 20 | 20In the money | 0 | 0.00% |
| 136 | 136 | 0 | 47.41% | 155.00 | 43 | 43In the money | 0 | 0.00% |
| 131 | 132 | +1 | 48.01% | 160.00 | 1 | 1In the money | 0 | 0.00% |
| 124 | 125 | +1 | 47.51% | 165.00 | 0 | 0In the money | 0New | 0.00% |
| 37 | 37 | 0 | 47.79% | 170.00 | 0 | 0In the money | 0New | 0.00% |
| 79 | 79 | 0 | 47.70% | 175.00 | 0 | 0In the money | 0New | 0.00% |
| 120 | 120 | 0 | 47.80% | 180.00 | 0 | 0In the money | 0New | 60.47% |
| 44 | 44 | 0 | 48.52% | 185.00 | 0 | 0In the money | 0New | 60.01% |
| 109 | 109 | 0 | 47.99% | 190.00 | 0 | 0In the money | 0New | 65.67% |
| 937 | 949 | +12 | 48.91% | 195.00 | 0 | 0In the money | 0New | 62.87% |
Jan 19, 2029EXPIRATION42 contracts / 21 strikes
SAVED STOCK PRICE$77.22Nearest ATM strike $75.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 18 | 18In the money | 0 | 47.27% | 45.00 | 34 | 34 | 0 | 47.05% |
| 43 | 43In the money | 0 | 45.87% | 50.00 | 96 | 97 | +1 | 46.97% |
| 7 | 8In the money | +1 | 45.91% | 55.00 | 4 | 4 | 0 | 46.65% |
| 12 | 14In the money | +2 | 47.53% | 60.00 | 28 | 31 | +3 | 46.48% |
| 123 | 123In the money | 0 | 47.31% | 65.00 | 66 | 65 | -1 | 46.38% |
| 7 | 12In the money | +5 | 47.22% | 70.00 | 10 | 11 | +1 | 46.15% |
| 17 | 32In the money | +15 | 47.12% | 75.00NEAREST ATM | 25 | 24 | -1 | 45.98% |
STOCK PRICE $77.22 | ||||||||
| 133 | 135 | +2 | 47.30% | 80.00 | 12 | 12In the money | 0 | 45.87% |
| 438 | 438 | 0 | 46.70% | 85.00 | 1,006 | 1,006In the money | 0 | 45.71% |
| 182 | 182 | 0 | 46.60% | 90.00 | 29 | 29In the money | 0 | 45.66% |
| 409 | 409 | 0 | 46.72% | 95.00 | 2 | 2In the money | 0 | 45.66% |
| 109 | 110 | +1 | 46.69% | 100.00 | 1 | 1In the money | 0 | 45.53% |
| 440 | 440 | 0 | 46.36% | 105.00 | 3 | 3In the money | 0 | 45.38% |
| 13 | 13 | 0 | 46.36% | 110.00 | 8 | 8In the money | 0 | 45.36% |
| 8 | 8 | 0 | 46.86% | 115.00 | 5 | 5In the money | 0 | 45.31% |
| 82 | 82 | 0 | 46.43% | 120.00 | 0 | 0In the money | 0New | 45.10% |
| 21 | 21 | 0 | 46.53% | 125.00 | 0 | 0In the money | 0New | 46.49% |
| 63 | 63 | 0 | 47.03% | 130.00 | 0 | 0In the money | 0New | 46.24% |
| 5 | 5 | 0 | 46.68% | 135.00 | 0 | 0In the money | 0New | 44.90% |
| 52 | 52 | 0 | 46.75% | 140.00 | 0 | 0In the money | 0New | 44.63% |
| 31 | 31 | 0 | 47.10% | 145.00 | 1 | 1In the money | 0 | 44.09% |
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