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 Some data may be out of date.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,TXGDECK
Daily option chain
Daily open interest
vs Oct 21, 2026
Saved stock price: $80.44 · 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
1,046 contracts / 14 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION104 contracts / 52 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 2 | +2New | 616.45% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 6 | +6New | 670.82% | 125.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 51–52 of 52
Oct 30, 2026EXPIRATION112 contracts / 56 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 0.00% | 55.00 | 0 | 0 | 0New | 220.12% |
| 3 | 3In the money | 0 | 149.92% | 60.00 | 17 | 30 | +13 | 88.22% |
| 0 | 0In the money | 0New | 104.03% | 65.00 | 19 | 22 | +3 | 66.49% |
| 0 | 0In the money | 0New | 80.97% | 66.00 | 0 | 0 | 0New | 93.72% |
| 0 | 0In the money | 0New | 75.75% | 67.00 | 0 | 0 | 0New | 106.13% |
| 0 | 0In the money | 0New | 89.31% | 68.00 | 8 | 9 | +1 | 103.35% |
| 0 | 0In the money | 0New | 86.08% | 69.00 | 11 | 11 | 0 | 90.89% |
| 1 | 1In the money | 0 | 77.32% | 70.00 | 48 | 48 | 0 | 50.78% |
| 1 | 1In the money | 0 | 65.82% | 71.00 | 6 | 7 | +1 | 52.46% |
| 1 | 1In the money | 0 | 67.76% | 72.00 | 20 | 24 | +4 | 59.92% |
| 0 | 0In the money | 0New | 65.86% | 73.00 | 8 | 10 | +2 | 48.44% |
| 1 | 1In the money | 0 | 57.49% | 74.00 | 7 | 9 | +2 | 48.62% |
| 5 | 4In the money | -1 | 58.17% | 75.00 | 27 | 56 | +29 | 45.11% |
| 1 | 1In the money | 0 | 58.78% | 76.00 | 8 | 9 | +1 | 46.35% |
| 1 | 5In the money | +4 | 48.44% | 77.00 | 17 | 104 | +87 | 46.31% |
| 2 | 4In the money | +2 | 50.94% | 78.00 | 42 | 50 | +8 | 45.29% |
| 22 | 22In the money | 0 | 55.55% | 79.00 | 27 | 442 | +415 | 46.87% |
| 56 | 56In the money | 0 | 49.40% | 80.00NEAREST ATM | 98 | 107 | +9 | 44.38% |
STOCK PRICE $80.44 | ||||||||
| 72 | 62 | -10 | 60.20% | 81.00 | 17 | 19In the money | +2 | 44.68% |
| 88 | 88 | 0 | 47.83% | 82.00 | 10 | 13In the money | +3 | 43.80% |
| 10 | 10 | 0 | 44.73% | 83.00 | 15 | 101In the money | +86 | 51.30% |
| 4 | 4 | 0 | 43.98% | 84.00 | 11 | 10In the money | -1 | 51.16% |
| 357 | 84 | -273 | 44.29% | 85.00 | 15 | 22In the money | +7 | 47.94% |
| 20 | 170 | +150 | 46.51% | 86.00 | 79 | 73In the money | -6 | 48.87% |
| 62 | 79 | +17 | 47.80% | 87.00 | 27 | 37In the money | +10 | 46.36% |
| 39 | 70 | +31 | 50.36% | 88.00 | 25 | 26In the money | +1 | 43.06% |
| 23 | 38 | +15 | 54.87% | 89.00 | 1 | 7In the money | +6 | 47.16% |
| 124 | 173 | +49 | 50.35% | 90.00 | 25 | 9In the money | -16 | 0.00% |
| 29 | 27 | -2 | 75.97% | 91.00 | 0 | 0In the money | 0New | 0.00% |
| 32 | 34 | +2 | 50.90% | 92.00 | 0 | 0In the money | 0New | 0.00% |
| 11 | 13 | +2 | 61.61% | 93.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 108.42% | 94.00 | 0 | 0In the money | 0New | 0.00% |
| 504 | 343 | -161 | 57.02% | 95.00 | 1 | 1In the money | 0 | 0.00% |
| 0 | 4 | +4New | 79.95% | 96.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 101.77% | 97.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 3 | +3New | 90.53% | 98.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 2 | +1 | 94.07% | 99.00 | 0 | 0In the money | 0New | 0.00% |
| 145 | 149 | +4 | 65.32% | 100.00 | 2 | 1In the money | -1 | 0.00% |
| 0 | 1 | +1New | 122.08% | 101.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 125.83% | 102.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 124.46% | 103.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 128.00% | 104.00 | 0 | 0In the money | 0New | 0.00% |
| 32 | 124 | +92 | 77.87% | 105.00 | 1 | 0In the money | -1 | 0.00% |
| 0 | 0 | 0New | 129.12% | 106.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 138.28% | 107.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 141.60% | 108.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 169.34% | 109.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 170.66% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 176.30% | 111.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 179.71% | 112.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 56
Nov 06, 2026EXPIRATION116 contracts / 58 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 104.63% | 55.00 | 0 | 0 | 0New | 156.89% |
| 0 | 1In the money | +1New | 83.09% | 60.00 | 2 | 3 | +1 | 121.33% |
| 0 | 0In the money | 0New | 85.51% | 62.00 | 0 | 0 | 0New | 89.23% |
| 0 | 0In the money | 0New | 78.12% | 63.00 | 0 | 0 | 0New | 84.84% |
| 0 | 0In the money | 0New | 79.52% | 64.00 | 0 | 0 | 0New | 85.25% |
| 0 | 0In the money | 0New | 75.16% | 65.00 | 8 | 8 | 0 | 95.80% |
| 0 | 0In the money | 0New | 65.61% | 66.00 | 0 | 2 | +2New | 70.71% |
| 0 | 0In the money | 0New | 70.88% | 67.00 | 12 | 12 | 0 | 85.85% |
| 0 | 0In the money | 0New | 62.26% | 68.00 | 2 | 27 | +25 | 63.40% |
| 0 | 0In the money | 0New | 65.65% | 69.00 | 0 | 0 | 0New | 69.90% |
| 0 | 1In the money | +1New | 57.62% | 70.00 | 7 | 7 | 0 | 54.98% |
| 0 | 1In the money | +1New | 61.09% | 71.00 | 8 | 8 | 0 | 55.13% |
| 0 | 0In the money | 0New | 39.16% | 72.00 | 19 | 19 | 0 | 46.56% |
| 0 | 0In the money | 0New | 54.13% | 73.00 | 3 | 3 | 0 | 49.10% |
| 0 | 0In the money | 0New | 53.85% | 74.00 | 7 | 8 | +1 | 43.12% |
| 0 | 0In the money | 0New | 53.87% | 75.00 | 9 | 9 | 0 | 44.48% |
| 0 | 0In the money | 0New | 54.05% | 76.00 | 1 | 2 | +1 | 39.94% |
| 1 | 1In the money | 0 | 52.56% | 77.00 | 2 | 4 | +2 | 37.16% |
| 5 | 5In the money | 0 | 51.29% | 78.00 | 24 | 24 | 0 | 46.47% |
| 1 | 1In the money | 0 | 53.41% | 79.00 | 6 | 6 | 0 | 45.96% |
| 3 | 53In the money | +50 | 46.72% | 80.00NEAREST ATM | 2 | 35 | +33 | 47.39% |
STOCK PRICE $80.44 | ||||||||
| 0 | 0 | 0New | 44.51% | 81.00 | 1 | 7In the money | +6 | 46.36% |
| 2 | 7 | +5 | 55.32% | 82.00 | 10 | 71In the money | +61 | 46.46% |
| 1 | 1 | 0 | 44.63% | 83.00 | 0 | 70In the money | +70New | 46.96% |
| 0 | 0 | 0New | 53.56% | 84.00 | 19 | 42In the money | +23 | 42.32% |
| 28 | 63 | +35 | 52.82% | 85.00 | 6 | 6In the money | 0 | 33.71% |
| 0 | 15 | +15New | 50.81% | 86.00 | 16 | 16In the money | 0 | 34.33% |
| 29 | 30 | +1 | 42.77% | 87.00 | 10 | 10In the money | 0 | 46.36% |
| 14 | 32 | +18 | 46.61% | 88.00 | 11 | 14In the money | +3 | 33.88% |
| 17 | 17 | 0 | 48.41% | 89.00 | 0 | 0In the money | 0New | 28.88% |
| 20 | 52 | +32 | 42.92% | 90.00 | 0 | 0In the money | 0New | 31.44% |
| 6 | 6 | 0 | 68.73% | 91.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 60.02% | 92.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 60.35% | 93.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 49.06% | 94.00 | 0 | 0In the money | 0New | 41.13% |
| 73 | 73 | 0 | 54.16% | 95.00 | 1 | 1In the money | 0 | 0.00% |
| 0 | 0 | 0New | 72.57% | 96.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 2 | +1 | 68.82% | 97.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 1 | +1New | 78.42% | 98.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 77.90% | 99.00 | 0 | 0In the money | 0New | 0.00% |
| 49 | 49 | 0 | 76.90% | 100.00 | 0 | 1In the money | +1New | 0.00% |
| 0 | 0 | 0New | 83.28% | 101.00 | 0 | 0In the money | 0New | 61.88% |
| 0 | 0 | 0New | 89.44% | 102.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 88.46% | 103.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 90.98% | 104.00 | 0 | 0In the money | 0New | 0.00% |
| 30 | 30 | 0 | 93.46% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 95.91% | 106.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 98.31% | 107.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 100.67% | 108.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 103.00% | 109.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 58
Nov 13, 2026EXPIRATION78 contracts / 39 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 77.88% | 55.00 | 0 | 0 | 0New | 127.68% |
| 0 | 1In the money | +1New | 60.70% | 60.00 | 6 | 7 | +1 | 88.92% |
| 0 | 0In the money | 0New | 60.09% | 65.00 | 1 | 1 | 0 | 69.56% |
| 0 | 0In the money | 0New | 41.86% | 66.00 | 6 | 6 | 0 | 68.82% |
| 0 | 0In the money | 0New | 0.00% | 67.00 | 0 | 0 | 0New | 58.87% |
| 0 | 0In the money | 0New | 53.18% | 68.00 | 0 | 0 | 0New | 62.44% |
| 0 | 0In the money | 0New | 55.50% | 69.00 | 4 | 5 | +1 | 50.11% |
| 0 | 0In the money | 0New | 51.67% | 70.00 | 3 | 3 | 0 | 42.51% |
| 0 | 0In the money | 0New | 50.28% | 71.00 | 0 | 0 | 0New | 46.47% |
| 0 | 0In the money | 0New | 51.73% | 72.00 | 1 | 1 | 0 | 50.65% |
| 0 | 0In the money | 0New | 46.55% | 73.00 | 36 | 36 | 0 | 48.52% |
| 0 | 0In the money | 0New | 48.75% | 74.00 | 6 | 6 | 0 | 49.24% |
| 0 | 0In the money | 0New | 49.97% | 75.00 | 8 | 8 | 0 | 42.21% |
| 0 | 0In the money | 0New | 48.94% | 76.00 | 0 | 0 | 0New | 41.75% |
| 0 | 0In the money | 0New | 43.13% | 77.00 | 1 | 1 | 0 | 46.14% |
| 0 | 0In the money | 0New | 51.00% | 78.00 | 2 | 2 | 0 | 43.59% |
| 0 | 0In the money | 0New | 50.44% | 79.00 | 0 | 0 | 0New | 42.62% |
| 1 | 6In the money | +5 | 49.70% | 80.00NEAREST ATM | 15 | 16 | +1 | 39.76% |
STOCK PRICE $80.44 | ||||||||
| 0 | 0 | 0New | 47.16% | 81.00 | 2 | 2In the money | 0 | 39.55% |
| 0 | 0 | 0New | 49.90% | 82.00 | 5 | 63In the money | +58 | 41.93% |
| 3 | 3 | 0 | 40.94% | 83.00 | 0 | 38In the money | +38New | 38.41% |
| 6 | 17 | +11 | 40.11% | 84.00 | 1 | 25In the money | +24 | 40.94% |
| 12 | 13 | +1 | 39.66% | 85.00 | 0 | 3In the money | +3New | 40.89% |
| 10 | 49 | +39 | 39.69% | 86.00 | 5 | 5In the money | 0 | 41.76% |
| 2 | 9 | +7 | 39.52% | 87.00 | 6 | 6In the money | 0 | 39.58% |
| 0 | 0 | 0New | 39.16% | 88.00 | 15 | 15In the money | 0 | 37.15% |
| 2 | 6 | +4 | 41.73% | 89.00 | 0 | 1In the money | +1New | 32.80% |
| 4 | 5 | +1 | 42.00% | 90.00 | 2 | 3In the money | +1 | 41.91% |
| 5 | 12 | +7 | 43.00% | 91.00 | 0 | 1In the money | +1New | 28.93% |
| 38 | 51 | +13 | 46.25% | 92.00 | 0 | 0In the money | 0New | 34.28% |
| 1 | 20 | +19 | 45.50% | 93.00 | 0 | 0In the money | 0New | 0.00% |
| 2 | 30 | +28 | 47.18% | 94.00 | 83 | 83In the money | 0 | 34.97% |
| 67 | 56 | -11 | 46.23% | 95.00 | 1 | 1In the money | 0 | 0.00% |
| 0 | 0 | 0New | 56.88% | 96.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 66.71% | 97.00 | 0 | 0In the money | 0New | 0.00% |
| 40 | 45 | +5 | 63.80% | 100.00 | 0 | 0In the money | 0New | 46.04% |
| 60 | 60 | 0 | 90.13% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 100.71% | 110.00 | 0 | 0In the money | 0New | 67.75% |
| 0 | 0 | 0New | 110.49% | 115.00 | 0 | 0In the money | 0New | 79.68% |
Nov 20, 2026EXPIRATION98 contracts / 49 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 81.97% | 40.00 | 1 | 1 | 0 | 182.80% |
| 1 | 1In the money | 0 | 0.00% | 45.00 | 7 | 7 | 0 | 156.75% |
| 2 | 2In the money | 0 | 0.00% | 50.00 | 25 | 25 | 0 | 133.33% |
| 2 | 2In the money | 0 | 0.00% | 55.00 | 88 | 88 | 0 | 102.49% |
| 2 | 2In the money | 0 | 0.00% | 60.00 | 85 | 90 | +5 | 60.12% |
| 7 | 7In the money | 0 | 57.47% | 65.00 | 141 | 156 | +15 | 46.22% |
| 30 | 30In the money | 0 | 50.43% | 70.00 | 1,281 | 1,389 | +108 | 43.33% |
| 124 | 124In the money | 0 | 47.90% | 75.00 | 703 | 736 | +33 | 40.06% |
| 0 | 0In the money | 0New | 46.82% | 76.00 | 1 | 1 | 0 | 32.91% |
| 0 | 0In the money | 0New | 46.63% | 77.00 | 2 | 6 | +4 | 39.99% |
| 0 | 0In the money | 0New | 47.18% | 78.00 | 2 | 2 | 0 | 39.35% |
| 0 | 0In the money | 0New | 47.26% | 79.00 | 2 | 5 | +3 | 39.38% |
| 322 | 319In the money | -3 | 38.43% | 80.00NEAREST ATM | 970 | 992 | +22 | 39.17% |
STOCK PRICE $80.44 | ||||||||
| 0 | 0 | 0New | 45.02% | 81.00 | 5 | 5In the money | 0 | 39.02% |
| 0 | 0 | 0New | 46.07% | 82.00 | 0 | 1In the money | +1New | 33.84% |
| 0 | 0 | 0New | 39.05% | 83.00 | 0 | 1In the money | +1New | 31.92% |
| 0 | 0 | 0New | 47.83% | 84.00 | 0 | 1In the money | +1New | 32.28% |
| 496 | 510 | +14 | 38.74% | 85.00 | 299 | 355In the money | +56 | 38.45% |
| 1 | 1 | 0 | 44.46% | 86.00 | 0 | 0In the money | 0New | 32.60% |
| 1 | 2 | +1 | 38.70% | 87.00 | 0 | 0In the money | 0New | 32.60% |
| 12 | 15 | +3 | 38.87% | 88.00 | 114 | 108In the money | -6 | 39.38% |
| 2 | 2 | 0 | 38.61% | 89.00 | 0 | 0In the money | 0New | 31.41% |
| 665 | 681 | +16 | 38.70% | 90.00 | 299 | 298In the money | -1 | 43.38% |
| 0 | 0 | 0New | 47.94% | 91.00 | 0 | 0In the money | 0New | 31.87% |
| 5 | 5 | 0 | 39.13% | 92.00 | 0 | 0In the money | 0New | 33.96% |
| 123 | 130 | +7 | 42.45% | 93.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 44.10% | 94.00 | 0 | 0In the money | 0New | 0.00% |
| 348 | 350 | +2 | 40.46% | 95.00 | 100 | 108In the money | +8 | 39.95% |
| 2 | 3 | +1 | 42.39% | 96.00 | 0 | 0In the money | 0New | 0.00% |
| 6 | 8 | +2 | 48.50% | 97.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 10 | +7 | 46.92% | 98.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 2 | +2New | 45.34% | 99.00 | 0 | 0In the money | 0New | 0.00% |
| 305 | 295 | -10 | 41.34% | 100.00 | 265 | 228In the money | -37 | 0.00% |
| 137 | 159 | +22 | 52.98% | 105.00 | 68 | 40In the money | -28 | 50.65% |
| 797 | 855 | +58 | 66.00% | 110.00 | 20 | 20In the money | 0 | 57.80% |
| 144 | 145 | +1 | 50.55% | 115.00 | 4 | 4In the money | 0 | 64.52% |
| 77 | 89 | +12 | 55.79% | 120.00 | 0 | 0In the money | 0New | 70.86% |
| 85 | 85 | 0 | 71.90% | 125.00 | 0 | 0In the money | 0New | 76.84% |
| 148 | 148 | 0 | 102.86% | 130.00 | 0 | 0In the money | 0New | 82.53% |
| 42 | 42 | 0 | 108.98% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 32 | 32 | 0 | 114.78% | 140.00 | 0 | 0In the money | 0New | 0.00% |
| 11 | 11 | 0 | 120.32% | 145.00 | 0 | 0In the money | 0New | 0.00% |
| 5 | 5 | 0 | 125.59% | 150.00 | 0 | 0In the money | 0New | 102.85% |
| 7 | 7 | 0 | 146.94% | 155.00 | 0 | 0In the money | 0New | 0.00% |
| 4 | 4 | 0 | 152.12% | 160.00 | 0 | 0In the money | 0New | 0.00% |
| 2 | 2 | 0 | 157.08% | 165.00 | 0 | 0In the money | 0New | 0.00% |
| 8 | 8 | 0 | 162.62% | 170.00 | 0 | 0In the money | 0New | 0.00% |
| 6 | 6 | 0 | 167.22% | 175.00 | 0 | 0In the money | 0New | 0.00% |
| 6 | 6 | 0 | 170.85% | 180.00 | 0 | 0In the money | 0New | 0.00% |
Nov 27, 2026EXPIRATION74 contracts / 37 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 0.00% | 55.00 | 0 | 0 | 0New | 74.56% |
| 0 | 0In the money | 0New | 0.00% | 60.00 | 2 | 2 | 0 | 63.23% |
| 0 | 0In the money | 0New | 0.00% | 65.00 | 5 | 5 | 0 | 49.25% |
| 0 | 0In the money | 0New | 32.43% | 68.00 | 3 | 3 | 0 | 53.35% |
| 0 | 0In the money | 0New | 33.94% | 69.00 | 0 | 0 | 0New | 44.83% |
| 0 | 0In the money | 0New | 39.18% | 70.00 | 0 | 1 | +1New | 42.86% |
| 0 | 0In the money | 0New | 34.06% | 71.00 | 0 | 1 | +1New | 41.25% |
| 0 | 0In the money | 0New | 37.13% | 72.00 | 0 | 1 | +1New | 44.61% |
| 0 | 0In the money | 0New | 36.51% | 73.00 | 1 | 1 | 0 | 39.04% |
| 0 | 0In the money | 0New | 39.07% | 74.00 | 3 | 3 | 0 | 39.27% |
| 0 | 0In the money | 0New | 38.17% | 75.00 | 21 | 22 | +1 | 39.33% |
| 0 | 0In the money | 0New | 40.51% | 76.00 | 1 | 1 | 0 | 40.41% |
| 0 | 0In the money | 0New | 42.69% | 77.00 | 1 | 3 | +2 | 38.43% |
| 0 | 0In the money | 0New | 42.69% | 78.00 | 2 | 7 | +5 | 40.74% |
| 0 | 0In the money | 0New | 41.27% | 79.00 | 2 | 2 | 0 | 34.17% |
| 0 | 0In the money | 0New | 41.55% | 80.00NEAREST ATM | 1 | 1 | 0 | 39.40% |
STOCK PRICE $80.44 | ||||||||
| 1 | 1 | 0 | 43.44% | 81.00 | 0 | 0In the money | 0New | 39.79% |
| 0 | 0 | 0New | 43.45% | 82.00 | 14 | 15In the money | +1 | 33.95% |
| 0 | 0 | 0New | 44.36% | 83.00 | 0 | 0In the money | 0New | 34.21% |
| 0 | 0 | 0New | 43.15% | 84.00 | 0 | 0In the money | 0New | 35.85% |
| 3 | 9 | +6 | 36.23% | 85.00 | 1 | 1In the money | 0 | 38.80% |
| 0 | 0 | 0New | 42.48% | 86.00 | 0 | 0In the money | 0New | 33.49% |
| 1 | 11 | +10 | 42.01% | 87.00 | 0 | 0In the money | 0New | 33.86% |
| 3 | 3 | 0 | 40.85% | 88.00 | 0 | 0In the money | 0New | 36.59% |
| 0 | 0 | 0New | 43.60% | 89.00 | 2 | 2In the money | 0 | 33.27% |
| 7 | 8 | +1 | 45.30% | 90.00 | 0 | 5In the money | +5New | 39.56% |
| 1 | 1 | 0 | 44.53% | 91.00 | 0 | 0In the money | 0New | 39.58% |
| 1 | 1 | 0 | 48.64% | 92.00 | 0 | 0In the money | 0New | 38.19% |
| 1 | 2 | +1 | 43.25% | 93.00 | 0 | 0In the money | 0New | 36.95% |
| 2 | 2 | 0 | 44.97% | 94.00 | 0 | 0In the money | 0New | 40.13% |
| 7 | 7 | 0 | 39.45% | 95.00 | 0 | 0In the money | 0New | 39.40% |
| 0 | 0 | 0New | 50.75% | 96.00 | 0 | 0In the money | 0New | 39.60% |
| 0 | 0 | 0New | 43.08% | 97.00 | 0 | 0In the money | 0New | 0.00% |
| 66 | 65 | -1 | 45.65% | 100.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 56.25% | 105.00 | 0 | 0In the money | 0New | 48.15% |
| 0 | 0 | 0New | 77.52% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 85.15% | 115.00 | 0 | 0In the money | 0New | 0.00% |
Dec 04, 2026EXPIRATION74 contracts / 37 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 0.00% | 55.00 | 0 | 0 | 0New | 92.30% |
| 0 | 0In the money | 0New | 0.00% | 60.00 | 0 | 0 | 0New | 76.55% |
| 0 | 0In the money | 0New | 0.00% | 65.00 | 0 | 0 | 0New | 43.81% |
| 0 | 0In the money | 0New | 35.18% | 68.00 | 0 | 0 | 0New | 56.76% |
| 0 | 0In the money | 0New | 39.80% | 69.00 | 0 | 0 | 0New | 54.36% |
| 0 | 0In the money | 0New | 38.04% | 70.00 | 0 | 0 | 0New | 52.60% |
| 0 | 0In the money | 0New | 37.90% | 71.00 | 0 | 0 | 0New | 50.06% |
| 0 | 0In the money | 0New | 38.87% | 72.00 | 0 | 0 | 0New | 48.10% |
| 0 | 0In the money | 0New | 39.92% | 73.00 | 0 | 0 | 0New | 46.03% |
| 0 | 0In the money | 0New | 38.60% | 74.00 | 0 | 0 | 0New | 45.26% |
| 0 | 0In the money | 0New | 40.48% | 75.00 | 0 | 2 | +2New | 36.71% |
| 0 | 0In the money | 0New | 41.76% | 76.00 | 0 | 0 | 0New | 40.38% |
| 0 | 0In the money | 0New | 41.06% | 77.00 | 0 | 0 | 0New | 38.73% |
| 0 | 0In the money | 0New | 41.54% | 78.00 | 0 | 0 | 0New | 38.08% |
| 0 | 0In the money | 0New | 41.18% | 79.00 | 0 | 0 | 0New | 36.38% |
| 0 | 0In the money | 0New | 40.97% | 80.00NEAREST ATM | 0 | 3 | +3New | 37.63% |
STOCK PRICE $80.44 | ||||||||
| 0 | 0 | 0New | 36.78% | 81.00 | 0 | 0In the money | 0New | 34.13% |
| 0 | 0 | 0New | 42.34% | 82.00 | 0 | 0In the money | 0New | 34.38% |
| 0 | 0 | 0New | 38.43% | 83.00 | 0 | 0In the money | 0New | 34.50% |
| 0 | 0 | 0New | 41.55% | 84.00 | 0 | 0In the money | 0New | 36.11% |
| 0 | 0 | 0New | 40.69% | 85.00 | 0 | 0In the money | 0New | 35.50% |
| 0 | 0 | 0New | 41.19% | 86.00 | 0 | 0In the money | 0New | 36.49% |
| 0 | 0 | 0New | 37.63% | 87.00 | 0 | 0In the money | 0New | 37.24% |
| 0 | 0 | 0New | 40.08% | 88.00 | 0 | 0In the money | 0New | 42.61% |
| 0 | 0 | 0New | 39.42% | 89.00 | 0 | 0In the money | 0New | 42.48% |
| 0 | 0 | 0New | 42.13% | 90.00 | 0 | 0In the money | 0New | 41.46% |
| 0 | 0 | 0New | 42.16% | 91.00 | 0 | 0In the money | 0New | 42.54% |
| 0 | 0 | 0New | 43.78% | 92.00 | 0 | 0In the money | 0New | 41.40% |
| 0 | 0 | 0New | 43.39% | 93.00 | 0 | 0In the money | 0New | 42.02% |
| 0 | 0 | 0New | 44.08% | 94.00 | 0 | 0In the money | 0New | 37.88% |
| 0 | 0 | 0New | 40.01% | 95.00 | 0 | 0In the money | 0New | 35.97% |
| 0 | 0 | 0New | 47.61% | 96.00 | 0 | 0In the money | 0New | 33.54% |
| 0 | 0 | 0New | 50.92% | 97.00 | 0 | 0In the money | 0New | 41.98% |
| 0 | 0 | 0New | 55.61% | 100.00 | 0 | 0In the money | 0New | 39.38% |
| 0 | 0 | 0New | 63.10% | 105.00 | 0 | 0In the money | 0New | 46.14% |
| 0 | 0 | 0New | 70.23% | 110.00 | 0 | 0In the money | 0New | 52.41% |
| 0 | 0 | 0New | 60.06% | 115.00 | 0 | 0In the money | 0New | 58.28% |
Dec 18, 2026EXPIRATION56 contracts / 28 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 0.00% | 45.00 | 248 | 248 | 0 | 109.59% |
| 12 | 12In the money | 0 | 0.00% | 50.00 | 230 | 230 | 0 | 67.58% |
| 11 | 11In the money | 0 | 0.00% | 55.00 | 502 | 502 | 0 | 48.78% |
| 19 | 23In the money | +4 | 48.54% | 60.00 | 603 | 604 | +1 | 43.02% |
| 3 | 3In the money | 0 | 47.62% | 65.00 | 571 | 560 | -11 | 39.09% |
| 68 | 67In the money | -1 | 43.69% | 70.00 | 279 | 282 | +3 | 39.75% |
| 21 | 22In the money | +1 | 42.63% | 75.00 | 433 | 707 | +274 | 37.86% |
| 167 | 164In the money | -3 | 37.33% | 80.00NEAREST ATM | 721 | 675 | -46 | 36.32% |
STOCK PRICE $80.44 | ||||||||
| 315 | 290 | -25 | 35.70% | 85.00 | 212 | 243In the money | +31 | 35.80% |
| 600 | 568 | -32 | 35.36% | 90.00 | 308 | 309In the money | +1 | 36.38% |
| 363 | 338 | -25 | 35.64% | 95.00 | 451 | 451In the money | 0 | 41.76% |
| 214 | 312 | +98 | 36.48% | 100.00 | 166 | 166In the money | 0 | 0.00% |
| 136 | 221 | +85 | 40.82% | 105.00 | 104 | 104In the money | 0 | 0.00% |
| 447 | 447 | 0 | 40.36% | 110.00 | 21 | 18In the money | -3 | 0.00% |
| 584 | 585 | +1 | 42.38% | 115.00 | 8 | 0In the money | -8 | 50.61% |
| 255 | 255 | 0 | 44.82% | 120.00 | 2 | 1In the money | -1 | 55.46% |
| 226 | 226 | 0 | 53.67% | 125.00 | 0 | 0In the money | 0New | 60.05% |
| 85 | 85 | 0 | 72.50% | 130.00 | 0 | 0In the money | 0New | 64.40% |
| 61 | 61 | 0 | 83.78% | 135.00 | 0 | 0In the money | 0New | 72.41% |
| 9 | 9 | 0 | 74.92% | 140.00 | 0 | 0In the money | 0New | 79.14% |
| 69 | 69 | 0 | 68.33% | 145.00 | 0 | 0In the money | 0New | 80.52% |
| 32 | 32 | 0 | 100.42% | 150.00 | 0 | 0In the money | 0New | 87.04% |
| 104 | 104 | 0 | 65.30% | 155.00 | 0 | 0In the money | 0New | 83.53% |
| 28 | 28 | 0 | 93.33% | 160.00 | 0 | 0In the money | 0New | 86.92% |
| 8 | 8 | 0 | 92.09% | 165.00 | 0 | 0In the money | 0New | 90.21% |
| 2 | 2 | 0 | 93.02% | 170.00 | 0 | 0In the money | 0New | 93.38% |
| 6 | 6 | 0 | 105.94% | 175.00 | 0 | 0In the money | 0New | 96.45% |
| 3 | 3 | 0 | 104.72% | 180.00 | 0 | 0In the money | 0New | 0.00% |
Jan 15, 2027EXPIRATION90 contracts / 45 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 24 | 22In the money | -2 | 0.00% | 45.00 | 290 | 290 | 0 | 91.65% |
| 12 | 12In the money | 0 | 46.54% | 50.00 | 451 | 451 | 0 | 64.24% |
| 57 | 57In the money | 0 | 53.46% | 55.00 | 457 | 455 | -2 | 45.06% |
| 117 | 117In the money | 0 | 47.48% | 60.00 | 415 | 415 | 0 | 40.72% |
| 52 | 52In the money | 0 | 45.70% | 65.00 | 783 | 784 | +1 | 39.11% |
| 90 | 90In the money | 0 | 43.02% | 70.00 | 535 | 549 | +14 | 39.28% |
| 280 | 274In the money | -6 | 40.68% | 75.00 | 1,087 | 1,083 | -4 | 37.96% |
| 1,192 | 1,193In the money | +1 | 37.14% | 80.00NEAREST ATM | 786 | 1,020 | +234 | 36.67% |
STOCK PRICE $80.44 | ||||||||
| 650 | 650 | 0 | 36.11% | 85.00 | 475 | 481In the money | +6 | 35.60% |
| 514 | 544 | +30 | 35.49% | 90.00 | 426 | 421In the money | -5 | 31.80% |
| 743 | 744 | +1 | 35.47% | 95.00 | 633 | 633In the money | 0 | 32.33% |
| 664 | 656 | -8 | 37.80% | 100.00 | 193 | 193In the money | 0 | 31.82% |
| 256 | 257 | +1 | 42.06% | 105.00 | 176 | 135In the money | -41 | 0.00% |
| 666 | 658 | -8 | 36.97% | 110.00 | 254 | 187In the money | -67 | 42.06% |
| 133 | 133 | 0 | 37.45% | 115.00 | 412 | 407In the money | -5 | 44.31% |
| 688 | 747 | +59 | 45.07% | 120.00 | 9 | 9In the money | 0 | 0.00% |
| 418 | 420 | +2 | 47.25% | 125.00 | 0 | 0In the money | 0New | 55.14% |
| 422 | 523 | +101 | 42.54% | 130.00 | 0 | 0In the money | 0New | 59.04% |
| 201 | 201 | 0 | 57.70% | 135.00 | 0 | 0In the money | 0New | 59.83% |
| 240 | 240 | 0 | 60.92% | 140.00 | 0 | 0In the money | 0New | 68.34% |
| 66 | 66 | 0 | 63.98% | 145.00 | 0 | 0In the money | 0New | 69.72% |
| 616 | 617 | +1 | 47.20% | 150.00 | 0 | 0In the money | 0New | 72.98% |
| 60 | 60 | 0 | 60.78% | 155.00 | 0 | 0In the money | 0New | 76.12% |
| 600 | 600 | 0 | 57.95% | 160.00 | 0 | 0In the money | 0New | 75.69% |
| 38 | 38 | 0 | 74.96% | 165.00 | 0 | 0In the money | 0New | 82.07% |
| 332 | 332 | 0 | 55.49% | 170.00 | 0 | 0In the money | 0New | 84.89% |
| 43 | 43 | 0 | 75.11% | 175.00 | 0 | 0In the money | 0New | 87.61% |
| 263 | 263 | 0 | 82.13% | 180.00 | 0 | 0In the money | 0New | 90.24% |
| 40 | 40 | 0 | 84.35% | 185.00 | 0 | 0In the money | 0New | 92.79% |
| 66 | 66 | 0 | 87.36% | 190.00 | 0 | 0In the money | 0New | 95.26% |
| 76 | 76 | 0 | 88.58% | 195.00 | 0 | 0In the money | 0New | 100.27% |
| 203 | 203 | 0 | 90.60% | 200.00 | 0 | 0In the money | 0New | 102.66% |
| 81 | 81 | 0 | 112.49% | 210.00 | 0 | 0In the money | 0New | 104.48% |
| 71 | 71 | 0 | 116.52% | 220.00 | 0 | 0In the money | 0New | 108.72% |
| 66 | 66 | 0 | 120.32% | 230.00 | 0 | 0In the money | 0New | 112.77% |
| 32 | 32 | 0 | 123.93% | 240.00 | 0 | 0In the money | 0New | 116.64% |
| 81 | 81 | 0 | 106.86% | 250.00 | 0 | 0In the money | 0New | 115.98% |
| 113 | 113 | 0 | 100.47% | 260.00 | 0 | 0In the money | 0New | 123.89% |
| 47 | 47 | 0 | 133.72% | 270.00 | 0 | 0In the money | 0New | 122.86% |
| 8 | 8 | 0 | 136.70% | 280.00 | 0 | 0In the money | 0New | 0.00% |
| 7 | 7 | 0 | 139.55% | 290.00 | 0 | 0In the money | 0New | 0.00% |
| 19 | 19 | 0 | 142.28% | 300.00 | 0 | 0In the money | 0New | 132.28% |
| 30 | 30 | 0 | 144.91% | 310.00 | 0 | 0In the money | 0New | 0.00% |
| 91 | 91 | 0 | 147.43% | 320.00 | 0 | 0In the money | 0New | 138.05% |
| 931 | 931 | 0 | 118.79% | 330.00 | 0 | 0In the money | 0New | 140.80% |
Mar 19, 2027EXPIRATION56 contracts / 28 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 0.00% | 45.00 | 34 | 34 | 0 | 55.84% |
| 56 | 56In the money | 0 | 43.54% | 50.00 | 147 | 147 | 0 | 51.29% |
| 18 | 18In the money | 0 | 44.77% | 55.00 | 280 | 280 | 0 | 50.28% |
| 26 | 26In the money | 0 | 44.92% | 60.00 | 150 | 150 | 0 | 44.74% |
| 3 | 3In the money | 0 | 44.16% | 65.00 | 173 | 173 | 0 | 46.95% |
| 75 | 75In the money | 0 | 44.58% | 70.00 | 144 | 144 | 0 | 44.12% |
| 43 | 43In the money | 0 | 43.79% | 75.00 | 253 | 318 | +65 | 43.10% |
| 75 | 71In the money | -4 | 45.13% | 80.00NEAREST ATM | 370 | 551 | +181 | 43.66% |
STOCK PRICE $80.44 | ||||||||
| 186 | 183 | -3 | 43.54% | 85.00 | 263 | 373In the money | +110 | 40.65% |
| 449 | 765 | +316 | 43.19% | 90.00 | 64 | 56In the money | -8 | 39.83% |
| 180 | 174 | -6 | 42.00% | 95.00 | 52 | 52In the money | 0 | 39.92% |
| 62 | 61 | -1 | 41.70% | 100.00 | 26 | 26In the money | 0 | 40.30% |
| 81 | 79 | -2 | 42.89% | 105.00 | 97 | 97In the money | 0 | 39.96% |
| 166 | 153 | -13 | 42.03% | 110.00 | 15 | 15In the money | 0 | 40.60% |
| 96 | 96 | 0 | 41.16% | 115.00 | 1 | 1In the money | 0 | 0.00% |
| 317 | 303 | -14 | 41.33% | 120.00 | 18 | 18In the money | 0 | 0.00% |
| 20 | 21 | +1 | 42.36% | 125.00 | 3 | 3In the money | 0 | 0.00% |
| 15 | 15 | 0 | 46.92% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 7 | 7 | 0 | 51.62% | 135.00 | 0 | 0In the money | 0New | 54.20% |
| 11 | 11 | 0 | 47.02% | 140.00 | 0 | 0In the money | 0New | 57.14% |
| 2 | 2 | 0 | 49.41% | 145.00 | 0 | 0In the money | 0New | 59.95% |
| 65 | 65 | 0 | 48.47% | 150.00 | 0 | 0In the money | 0New | 62.64% |
| 1 | 1 | 0 | 55.74% | 155.00 | 0 | 0In the money | 0New | 63.11% |
| 1 | 1 | 0 | 53.79% | 160.00 | 0 | 0In the money | 0New | 67.73% |
| 3 | 3 | 0 | 55.74% | 165.00 | 0 | 0In the money | 0New | 67.87% |
| 15 | 15 | 0 | 59.90% | 170.00 | 0 | 0In the money | 0New | 74.13% |
| 8 | 8 | 0 | 59.44% | 175.00 | 0 | 0In the money | 0New | 72.31% |
| 11 | 11 | 0 | 66.09% | 180.00 | 0 | 0In the money | 0New | 74.42% |
Jun 17, 2027EXPIRATION52 contracts / 26 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 49.11% | 40.00 | 2 | 2 | 0 | 55.06% |
| 2 | 2In the money | 0 | 47.67% | 45.00 | 10 | 23 | +13 | 52.41% |
| 67 | 67In the money | 0 | 37.76% | 50.00 | 5 | 5 | 0 | 53.95% |
| 4 | 4In the money | 0 | 46.24% | 55.00 | 231 | 237 | +6 | 47.47% |
| 22 | 17In the money | -5 | 45.08% | 60.00 | 14 | 14 | 0 | 46.77% |
| 9 | 8In the money | -1 | 43.85% | 65.00 | 619 | 629 | +10 | 45.65% |
| 24 | 24In the money | 0 | 44.14% | 70.00 | 89 | 97 | +8 | 42.62% |
| 25 | 25In the money | 0 | 43.43% | 75.00 | 316 | 316 | 0 | 41.82% |
| 19 | 19In the money | 0 | 43.58% | 80.00NEAREST ATM | 172 | 172 | 0 | 43.56% |
STOCK PRICE $80.44 | ||||||||
| 119 | 119 | 0 | 43.36% | 85.00 | 130 | 130In the money | 0 | 40.79% |
| 226 | 226 | 0 | 42.89% | 90.00 | 305 | 305In the money | 0 | 40.37% |
| 159 | 159 | 0 | 42.67% | 95.00 | 19 | 19In the money | 0 | 40.19% |
| 256 | 224 | -32 | 40.35% | 100.00 | 35 | 35In the money | 0 | 42.01% |
| 205 | 208 | +3 | 41.82% | 105.00 | 4 | 4In the money | 0 | 42.41% |
| 73 | 71 | -2 | 41.89% | 110.00 | 4 | 4In the money | 0 | 41.01% |
| 10 | 10 | 0 | 41.93% | 115.00 | 0 | 0In the money | 0New | 40.38% |
| 354 | 254 | -100 | 41.93% | 120.00 | 0 | 0In the money | 0New | 42.27% |
| 33 | 33 | 0 | 44.37% | 125.00 | 2 | 2In the money | 0 | 39.79% |
| 28 | 28 | 0 | 42.39% | 130.00 | 0 | 0In the money | 0New | 47.68% |
| 25 | 25 | 0 | 45.19% | 135.00 | 2 | 2In the money | 0 | 48.45% |
| 7 | 7 | 0 | 47.68% | 140.00 | 1 | 1In the money | 0 | 50.19% |
| 3 | 3 | 0 | 44.76% | 145.00 | 0 | 0In the money | 0New | 52.61% |
| 42 | 42 | 0 | 46.48% | 150.00 | 0 | 0In the money | 0New | 54.93% |
| 1 | 1 | 0 | 45.91% | 155.00 | 0 | 0In the money | 0New | 55.87% |
| 1 | 1 | 0 | 46.08% | 160.00 | 0 | 0In the money | 0New | 59.32% |
| 2 | 2 | 0 | 47.03% | 165.00 | 0 | 0In the money | 0New | 61.40% |
Sep 17, 2027EXPIRATION40 contracts / 20 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 32.23% | 40.00 | 2 | 2 | 0 | 56.36% |
| 2 | 2In the money | 0 | 40.60% | 45.00 | 34 | 34 | 0 | 53.25% |
| 12 | 12In the money | 0 | 43.91% | 50.00 | 55 | 55 | 0 | 50.27% |
| 33 | 33In the money | 0 | 42.46% | 55.00 | 51 | 51 | 0 | 47.15% |
| 10 | 10In the money | 0 | 43.35% | 60.00 | 12 | 12 | 0 | 43.88% |
| 1 | 1In the money | 0 | 45.69% | 65.00 | 21 | 21 | 0 | 44.31% |
| 10 | 12In the money | +2 | 45.34% | 70.00 | 46 | 57 | +11 | 45.71% |
| 57 | 55In the money | -2 | 43.19% | 75.00 | 695 | 695 | 0 | 44.01% |
| 13 | 12In the money | -1 | 42.19% | 80.00NEAREST ATM | 20 | 19 | -1 | 43.14% |
STOCK PRICE $80.44 | ||||||||
| 82 | 82 | 0 | 44.46% | 85.00 | 10 | 10In the money | 0 | 43.13% |
| 28 | 29 | +1 | 44.61% | 90.00 | 19 | 8In the money | -11 | 44.46% |
| 25 | 25 | 0 | 43.84% | 95.00 | 2 | 2In the money | 0 | 42.70% |
| 26 | 26 | 0 | 43.50% | 100.00 | 1 | 1In the money | 0 | 43.84% |
| 38 | 38 | 0 | 44.03% | 105.00 | 0 | 0In the money | 0New | 43.89% |
| 21 | 21 | 0 | 42.93% | 110.00 | 0 | 0In the money | 0New | 43.29% |
| 7 | 7 | 0 | 42.47% | 115.00 | 2 | 2In the money | 0 | 44.29% |
| 3 | 3 | 0 | 43.85% | 120.00 | 0 | 0In the money | 0New | 43.32% |
| 35 | 35 | 0 | 42.36% | 125.00 | 0 | 0In the money | 0New | 42.13% |
| 4 | 4 | 0 | 42.29% | 130.00 | 0 | 0In the money | 0New | 40.68% |
| 53 | 53 | 0 | 42.42% | 135.00 | 0 | 0In the money | 0New | 47.67% |
Jan 21, 2028EXPIRATION58 contracts / 29 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 45 | 45In the money | 0 | 43.32% | 40.00 | 2 | 2 | 0 | 54.30% |
| 159 | 159In the money | 0 | 45.02% | 45.00 | 43 | 43 | 0 | 47.01% |
| 144 | 144In the money | 0 | 46.23% | 50.00 | 102 | 111 | +9 | 45.69% |
| 36 | 36In the money | 0 | 42.28% | 55.00 | 30 | 30 | 0 | 44.39% |
| 180 | 180In the money | 0 | 43.19% | 60.00 | 321 | 321 | 0 | 44.44% |
| 47 | 47In the money | 0 | 43.12% | 65.00 | 13 | 512 | +499 | 44.29% |
| 70 | 70In the money | 0 | 42.26% | 70.00 | 365 | 365 | 0 | 43.67% |
| 86 | 86In the money | 0 | 41.00% | 75.00 | 103 | 103 | 0 | 43.81% |
| 279 | 276In the money | -3 | 41.20% | 80.00NEAREST ATM | 1,156 | 1,156 | 0 | 44.87% |
STOCK PRICE $80.44 | ||||||||
| 59 | 59 | 0 | 43.08% | 85.00 | 38 | 37In the money | -1 | 42.93% |
| 330 | 325 | -5 | 41.57% | 90.00 | 353 | 353In the money | 0 | 42.05% |
| 1,081 | 1,079 | -2 | 43.11% | 95.00 | 541 | 541In the money | 0 | 41.17% |
| 219 | 216 | -3 | 42.46% | 100.00 | 79 | 79In the money | 0 | 42.84% |
| 168 | 168 | 0 | 41.61% | 105.00 | 38 | 38In the money | 0 | 40.38% |
| 221 | 210 | -11 | 41.28% | 110.00 | 51 | 51In the money | 0 | 42.32% |
| 45 | 45 | 0 | 43.04% | 115.00 | 71 | 71In the money | 0 | 43.75% |
| 531 | 530 | -1 | 41.01% | 120.00 | 25 | 25In the money | 0 | 41.76% |
| 74 | 74 | 0 | 41.85% | 125.00 | 37 | 37In the money | 0 | 41.29% |
| 268 | 268 | 0 | 40.74% | 130.00 | 25 | 25In the money | 0 | 43.14% |
| 49 | 49 | 0 | 42.00% | 135.00 | 8 | 8In the money | 0 | 43.52% |
| 97 | 97 | 0 | 42.26% | 140.00 | 9 | 9In the money | 0 | 44.54% |
| 27 | 27 | 0 | 41.18% | 145.00 | 4 | 4In the money | 0 | 0.00% |
| 42 | 42 | 0 | 41.56% | 150.00 | 3 | 3In the money | 0 | 45.03% |
| 65 | 65 | 0 | 41.76% | 155.00 | 0 | 0In the money | 0New | 46.84% |
| 46 | 46 | 0 | 43.23% | 160.00 | 0 | 0In the money | 0New | 48.59% |
| 20 | 20 | 0 | 43.28% | 165.00 | 0 | 0In the money | 0New | 50.28% |
| 256 | 261 | +5 | 46.34% | 170.00 | 0 | 0In the money | 0New | 51.91% |
| 12 | 12 | 0 | 47.15% | 175.00 | 0 | 0In the money | 0New | 0.00% |
| 441 | 439 | -2 | 40.02% | 180.00 | 0 | 0In the money | 0New | 0.00% |
Jan 19, 2029EXPIRATION38 contracts / 19 strikes
SAVED STOCK PRICE$80.44Nearest ATM strike $80.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 613 | 855In the money | +242 | 44.93% | 40.00 | 13 | 13 | 0 | 48.47% |
| 47 | 422In the money | +375 | 46.82% | 45.00 | 6 | 6 | 0 | 44.16% |
| 7 | 7In the money | 0 | 43.12% | 50.00 | 11 | 11 | 0 | 44.29% |
| 0 | 0In the money | 0New | 44.18% | 55.00 | 12 | 12 | 0 | 44.92% |
| 12 | 12In the money | 0 | 44.55% | 60.00 | 3 | 3 | 0 | 44.77% |
| 0 | 0In the money | 0New | 43.04% | 65.00 | 2 | 2 | 0 | 44.63% |
| 8 | 8In the money | 0 | 43.00% | 70.00 | 14 | 14 | 0 | 43.82% |
| 2 | 2In the money | 0 | 43.09% | 75.00 | 0 | 1 | +1New | 43.42% |
| 16 | 20In the money | +4 | 43.33% | 80.00NEAREST ATM | 16 | 16 | 0 | 43.14% |
STOCK PRICE $80.44 | ||||||||
| 7 | 8 | +1 | 43.62% | 85.00 | 18 | 18In the money | 0 | 42.98% |
| 4 | 4 | 0 | 43.76% | 90.00 | 1 | 1In the money | 0 | 44.15% |
| 3 | 3 | 0 | 41.88% | 95.00 | 0 | 0In the money | 0New | 43.58% |
| 7 | 7 | 0 | 42.30% | 100.00 | 3 | 3In the money | 0 | 41.86% |
| 3 | 3 | 0 | 41.63% | 105.00 | 0 | 0In the money | 0New | 43.08% |
| 1 | 0 | -1 | 42.67% | 110.00 | 0 | 0In the money | 0New | 43.30% |
| 0 | 0 | 0New | 42.68% | 115.00 | 0 | 0In the money | 0New | 42.46% |
| 25 | 26 | +1 | 42.27% | 120.00 | 4 | 4In the money | 0 | 42.45% |
| 0 | 0 | 0New | 41.89% | 125.00 | 0 | 0In the money | 0New | 42.08% |
| 0 | 0 | 0New | 41.00% | 130.00 | 0 | 0In the money | 0New | 41.98% |
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