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 Some data may be out of date.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,TXGJPM
Daily option chain
Daily open interest
vs Oct 21, 2026
Saved stock price: $332.37 · 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
1,874 contracts / 16 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION132 contracts / 66 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $332.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 2 | 3In the money | +1 | 0.00% | 185.00 | 11 | 11 | 0 | 764.58% |
| 2 | 3In the money | +1 | 0.00% | 190.00 | 0 | 2 | +2New | 731.50% |
| 2 | 2In the money | 0 | 0.00% | 195.00 | 2 | 2 | 0 | 699.25% |
| 3 | 5In the money | +2 | 0.00% | 200.00 | 140 | 140 | 0 | 667.78% |
| 3 | 5In the money | +2 | 0.00% | 205.00 | 70 | 70 | 0 | 637.04% |
| 7 | 8In the money | +1 | 0.00% | 210.00 | 37 | 37 | 0 | 606.99% |
| 5 | 5In the money | 0 | 0.00% | 215.00 | 2 | 2 | 0 | 577.60% |
| 1 | 5In the money | +4 | 0.00% | 220.00 | 132 | 132 | 0 | 548.83% |
| 1 | 2In the money | +1 | 0.00% | 225.00 | 0 | 0 | 0New | 778.95% |
| 0 | 2In the money | +2New | 837.97% | 230.00 | 4 | 4 | 0 | 493.04% |
| 0 | 0In the money | 0New | 795.58% | 235.00 | 0 | 0 | 0New | 0.00% |
| 4 | 5In the money | +1 | 753.89% | 240.00 | 1 | 1 | 0 | 439.37% |
| 0 | 1In the money | +1New | 712.86% | 245.00 | 7 | 7 | 0 | 413.27% |
| 0 | 1In the money | +1New | 672.44% | 250.00 | 4 | 4 | 0 | 714.16% |
| 0 | 1In the money | +1New | 632.59% | 255.00 | 1 | 1 | 0 | 707.67% |
| 0 | 1In the money | +1New | 568.97% | 260.00 | 60 | 60 | 0 | 664.87% |
| 0 | 0In the money | 0New | 554.37% | 265.00 | 0 | 0 | 0New | 622.55% |
| 0 | 0In the money | 0New | 519.96% | 270.00 | 23 | 23 | 0 | 550.22% |
| 0 | 0In the money | 0New | 477.83% | 275.00 | 1 | 1 | 0 | 539.15% |
| 1 | 1In the money | 0 | 412.08% | 280.00 | 14 | 14 | 0 | 330.08% |
| 0 | 0In the money | 0New | 402.53% | 285.00 | 111 | 111 | 0 | 456.95% |
| 0 | 0In the money | 0New | 365.17% | 290.00 | 204 | 204 | 0 | 195.69% |
| 4 | 5In the money | +1 | 327.89% | 295.00 | 181 | 182 | +1 | 331.47% |
| 2 | 5In the money | +3 | 309.25% | 297.50 | 18 | 20 | +2 | 179.29% |
| 269 | 268In the money | -1 | 269.85% | 300.00 | 316 | 317 | +1 | 248.78% |
| 1 | 6In the money | +5 | 271.89% | 302.50 | 72 | 72 | 0 | 313.85% |
| 31 | 32In the money | +1 | 253.12% | 305.00 | 282 | 283 | +1 | 150.85% |
| 8 | 6In the money | -2 | 234.27% | 307.50 | 162 | 162 | 0 | 148.52% |
| 12 | 12In the money | 0 | 208.41% | 310.00 | 278 | 250 | -28 | 185.34% |
| 4 | 5In the money | +1 | 196.15% | 312.50 | 419 | 377 | -42 | 94.53% |
| 8 | 12In the money | +4 | 178.74% | 315.00 | 1,641 | 1,636 | -5 | 93.54% |
| 13 | 12In the money | -1 | 120.60% | 317.50 | 440 | 461 | +21 | 72.13% |
| 66 | 65In the money | -1 | 128.34% | 320.00 | 980 | 1,259 | +279 | 60.85% |
| 30 | 30In the money | 0 | 93.59% | 322.50 | 1,054 | 1,082 | +28 | 58.32% |
| 294 | 290In the money | -4 | 61.65% | 325.00 | 2,589 | 2,622 | +33 | 46.61% |
| 81 | 104In the money | +23 | 50.45% | 327.50 | 476 | 868 | +392 | 33.67% |
| 870 | 864In the money | -6 | 39.45% | 330.00 | 1,902 | 1,823 | -79 | 27.58% |
STOCK PRICE $332.37 | ||||||||
| 283 | 389 | +106 | 26.55% | 332.50NEAREST ATM | 674 | 943In the money | +269 | 26.41% |
| 1,164 | 1,429 | +265 | 26.67% | 335.00 | 2,313 | 2,171In the money | -142 | 15.66% |
| 894 | 827 | -67 | 34.05% | 337.50 | 643 | 645In the money | +2 | 39.23% |
| 1,477 | 2,025 | +548 | 38.60% | 340.00 | 696 | 675In the money | -21 | 0.00% |
| 1,277 | 1,459 | +182 | 56.14% | 342.50 | 115 | 114In the money | -1 | 0.00% |
| 1,472 | 1,590 | +118 | 60.05% | 345.00 | 139 | 12In the money | -127 | 0.00% |
| 1,202 | 1,123 | -79 | 70.37% | 347.50 | 66 | 0In the money | -66 | 0.00% |
| 2,930 | 2,460 | -470 | 80.47% | 350.00 | 15 | 1In the money | -14 | 0.00% |
| 655 | 630 | -25 | 90.38% | 352.50 | 0 | 0In the money | 0New | 0.00% |
| 1,014 | 922 | -92 | 107.12% | 355.00 | 0 | 0In the money | 0New | 0.00% |
| 140 | 137 | -3 | 117.26% | 357.50 | 0 | 0In the money | 0New | 0.00% |
| 1,446 | 1,435 | -11 | 127.24% | 360.00 | 2 | 0In the money | -2 | 0.00% |
| 181 | 183 | +2 | 137.07% | 362.50 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 66
Oct 30, 2026EXPIRATION130 contracts / 65 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $332.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 5 | 5 | 0 | 42.31% | 367.50 | 0 | 0In the money | 0New | 0.00% |
| 134 | 132 | -2 | 30.41% | 370.00 | 0 | 0In the money | 0New | 0.00% |
| 296 | 295 | -1 | 59.50% | 375.00 | 0 | 0In the money | 0New | 0.00% |
| 70 | 70 | 0 | 55.62% | 380.00 | 0 | 0In the money | 0New | 0.00% |
| 90 | 90 | 0 | 70.11% | 385.00 | 0 | 0In the money | 0New | 0.00% |
| 34 | 34 | 0 | 57.52% | 390.00 | 0 | 0In the money | 0New | 0.00% |
| 9 | 9 | 0 | 61.32% | 395.00 | 0 | 0In the money | 0New | 0.00% |
| 15 | 15 | 0 | 65.03% | 400.00 | 0 | 0In the money | 0New | 0.00% |
| 13 | 13 | 0 | 87.90% | 405.00 | 0 | 0In the money | 0New | 0.00% |
| 11 | 11 | 0 | 92.20% | 410.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 96.31% | 415.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 100.34% | 420.00 | 1 | 1In the money | 0 | 0.00% |
| 4 | 4 | 0 | 104.28% | 425.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 108.04% | 430.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 89.00% | 435.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 51–65 of 65
Nov 06, 2026EXPIRATION130 contracts / 65 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $332.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 139.18% | 185.00 | 5 | 5 | 0 | 163.51% |
| 0 | 0In the money | 0New | 140.76% | 190.00 | 0 | 0 | 0New | 156.99% |
| 0 | 0In the money | 0New | 134.59% | 195.00 | 0 | 0 | 0New | 150.62% |
| 0 | 0In the money | 0New | 131.28% | 200.00 | 0 | 0 | 0New | 144.40% |
| 0 | 0In the money | 0New | 124.49% | 205.00 | 0 | 0 | 0New | 138.33% |
| 0 | 0In the money | 0New | 120.36% | 210.00 | 0 | 0 | 0New | 132.38% |
| 0 | 0In the money | 0New | 106.67% | 215.00 | 0 | 0 | 0New | 126.56% |
| 0 | 0In the money | 0New | 107.58% | 220.00 | 0 | 0 | 0New | 120.85% |
| 0 | 0In the money | 0New | 102.95% | 225.00 | 0 | 0 | 0New | 115.25% |
| 0 | 0In the money | 0New | 99.08% | 230.00 | 0 | 0 | 0New | 109.76% |
| 0 | 0In the money | 0New | 93.84% | 235.00 | 0 | 0 | 0New | 104.45% |
| 0 | 0In the money | 0New | 88.05% | 240.00 | 0 | 0 | 0New | 99.13% |
| 0 | 0In the money | 0New | 83.03% | 245.00 | 0 | 0 | 0New | 93.89% |
| 0 | 0In the money | 0New | 72.42% | 250.00 | 1 | 1 | 0 | 88.82% |
| 0 | 0In the money | 0New | 74.44% | 255.00 | 1 | 1 | 0 | 83.72% |
| 0 | 0In the money | 0New | 69.64% | 260.00 | 0 | 0 | 0New | 78.69% |
| 0 | 0In the money | 0New | 64.90% | 265.00 | 36 | 36 | 0 | 73.80% |
| 0 | 0In the money | 0New | 61.22% | 270.00 | 7 | 7 | 0 | 68.94% |
| 0 | 0In the money | 0New | 57.47% | 275.00 | 15 | 15 | 0 | 55.54% |
| 3 | 3In the money | 0 | 46.95% | 280.00 | 97 | 97 | 0 | 40.10% |
| 0 | 0In the money | 0New | 48.63% | 285.00 | 105 | 106 | +1 | 43.93% |
| 0 | 0In the money | 0New | 44.06% | 290.00 | 119 | 117 | -2 | 49.24% |
| 0 | 0In the money | 0New | 40.18% | 295.00 | 520 | 521 | +1 | 37.89% |
| 101 | 101In the money | 0 | 37.33% | 300.00 | 181 | 184 | +3 | 32.75% |
| 0 | 0In the money | 0New | 34.16% | 302.50 | 0 | 0 | 0New | 28.64% |
| 5 | 3In the money | -2 | 33.11% | 305.00 | 488 | 492 | +4 | 26.55% |
| 0 | 0In the money | 0New | 30.96% | 307.50 | 0 | 0 | 0New | 31.24% |
| 5 | 6In the money | +1 | 31.03% | 310.00 | 205 | 207 | +2 | 26.88% |
| 0 | 0In the money | 0New | 28.67% | 312.50 | 0 | 0 | 0New | 28.06% |
| 2 | 2In the money | 0 | 28.42% | 315.00 | 452 | 465 | +13 | 26.10% |
| 0 | 0In the money | 0New | 26.57% | 317.50 | 0 | 0 | 0New | 25.82% |
| 8 | 8In the money | 0 | 26.28% | 320.00 | 279 | 419 | +140 | 24.19% |
| 0 | 0In the money | 0New | 24.68% | 322.50 | 36 | 55 | +19 | 23.73% |
| 37 | 37In the money | 0 | 23.44% | 325.00 | 278 | 291 | +13 | 23.54% |
| 0 | 0In the money | 0New | 25.28% | 327.50 | 3 | 10 | +7 | 23.61% |
| 128 | 129In the money | +1 | 23.91% | 330.00 | 209 | 259 | +50 | 22.88% |
STOCK PRICE $332.37 | ||||||||
| 1 | 20 | +19 | 23.56% | 332.50NEAREST ATM | 2 | 9In the money | +7 | 22.70% |
| 255 | 274 | +19 | 22.31% | 335.00 | 204 | 225In the money | +21 | 22.74% |
| 2 | 16 | +14 | 22.04% | 337.50 | 5 | 185In the money | +180 | 22.12% |
| 118 | 145 | +27 | 21.72% | 340.00 | 263 | 258In the money | -5 | 22.55% |
| 21 | 37 | +16 | 21.36% | 342.50 | 0 | 0In the money | 0New | 19.76% |
| 767 | 823 | +56 | 21.19% | 345.00 | 63 | 114In the money | +51 | 21.34% |
| 8 | 74 | +66 | 21.18% | 347.50 | 0 | 0In the money | 0New | 18.36% |
| 329 | 394 | +65 | 21.52% | 350.00 | 40 | 40In the money | 0 | 0.00% |
| 11 | 17 | +6 | 21.63% | 352.50 | 0 | 0In the money | 0New | 0.00% |
| 930 | 905 | -25 | 21.77% | 355.00 | 6 | 32In the money | +26 | 0.00% |
| 2 | 5 | +3 | 22.05% | 357.50 | 0 | 0In the money | 0New | 0.00% |
| 202 | 211 | +9 | 23.13% | 360.00 | 26 | 0In the money | -26 | 0.00% |
| 0 | 0 | 0New | 27.72% | 362.50 | 0 | 0In the money | 0New | 0.00% |
| 187 | 180 | -7 | 27.11% | 365.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 65
Nov 13, 2026EXPIRATION102 contracts / 51 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 110.70% | 185.00 | 3 | 3 | 0 | 134.04% |
| 0 | 0In the money | 0New | 101.53% | 190.00 | 0 | 0 | 0New | 128.70% |
| 0 | 0In the money | 0New | 96.47% | 195.00 | 0 | 0 | 0New | 123.49% |
| 0 | 0In the money | 0New | 91.54% | 200.00 | 0 | 0 | 0New | 118.40% |
| 0 | 0In the money | 0New | 85.14% | 205.00 | 0 | 0 | 0New | 113.42% |
| 0 | 0In the money | 0New | 83.47% | 210.00 | 0 | 0 | 0New | 108.56% |
| 0 | 0In the money | 0New | 77.40% | 215.00 | 0 | 0 | 0New | 103.79% |
| 0 | 0In the money | 0New | 74.39% | 220.00 | 0 | 0 | 0New | 99.11% |
| 0 | 0In the money | 0New | 69.99% | 225.00 | 0 | 0 | 0New | 94.53% |
| 0 | 0In the money | 0New | 77.86% | 230.00 | 0 | 0 | 0New | 90.02% |
| 0 | 0In the money | 0New | 74.20% | 235.00 | 0 | 0 | 0New | 85.60% |
| 0 | 0In the money | 0New | 65.83% | 240.00 | 0 | 0 | 0New | 81.25% |
| 0 | 0In the money | 0New | 57.20% | 245.00 | 0 | 0 | 0New | 76.97% |
| 0 | 0In the money | 0New | 49.16% | 250.00 | 3 | 3 | 0 | 72.75% |
| 0 | 0In the money | 0New | 53.16% | 255.00 | 1 | 1 | 0 | 68.59% |
| 0 | 0In the money | 0New | 50.12% | 260.00 | 1 | 1 | 0 | 64.54% |
| 0 | 0In the money | 0New | 48.36% | 265.00 | 4 | 4 | 0 | 60.53% |
| 1 | 1In the money | 0 | 40.32% | 270.00 | 6 | 6 | 0 | 56.56% |
| 0 | 0In the money | 0New | 40.40% | 275.00 | 6 | 9 | +3 | 52.67% |
| 0 | 0In the money | 0New | 39.40% | 280.00 | 24 | 24 | 0 | 48.85% |
| 0 | 0In the money | 0New | 38.51% | 285.00 | 18 | 20 | +2 | 37.92% |
| 0 | 0In the money | 0New | 37.49% | 290.00 | 35 | 28 | -7 | 36.08% |
| 1 | 1In the money | 0 | 33.12% | 295.00 | 25 | 26 | +1 | 29.74% |
| 4 | 4In the money | 0 | 33.06% | 300.00 | 163 | 164 | +1 | 28.65% |
| 1 | 1In the money | 0 | 30.74% | 305.00 | 42 | 41 | -1 | 27.67% |
| 11 | 11In the money | 0 | 28.70% | 310.00 | 101 | 94 | -7 | 26.04% |
| 2 | 2In the money | 0 | 26.78% | 315.00 | 458 | 455 | -3 | 24.76% |
| 6 | 6In the money | 0 | 25.81% | 320.00 | 502 | 516 | +14 | 23.87% |
| 14 | 17In the money | +3 | 23.16% | 325.00 | 198 | 224 | +26 | 23.18% |
| 113 | 120In the money | +7 | 22.60% | 330.00NEAREST ATM | 251 | 292 | +41 | 22.57% |
STOCK PRICE $332.37 | ||||||||
| 330 | 372 | +42 | 21.88% | 335.00 | 50 | 56In the money | +6 | 21.86% |
| 280 | 480 | +200 | 21.36% | 340.00 | 39 | 47In the money | +8 | 22.31% |
| 196 | 253 | +57 | 20.99% | 345.00 | 26 | 26In the money | 0 | 22.33% |
| 1,665 | 1,765 | +100 | 20.83% | 350.00 | 5 | 5In the money | 0 | 19.48% |
| 966 | 852 | -114 | 21.07% | 355.00 | 151 | 151In the money | 0 | 20.98% |
| 478 | 498 | +20 | 22.50% | 360.00 | 1 | 1In the money | 0 | 0.00% |
| 89 | 88 | -1 | 28.06% | 365.00 | 0 | 0In the money | 0New | 23.16% |
| 18 | 18 | 0 | 25.75% | 370.00 | 0 | 0In the money | 0New | 24.46% |
| 10 | 10 | 0 | 35.08% | 375.00 | 0 | 0In the money | 0New | 27.74% |
| 31 | 31 | 0 | 29.21% | 380.00 | 0 | 0In the money | 0New | 30.17% |
| 2 | 2 | 0 | 40.55% | 385.00 | 0 | 0In the money | 0New | 33.24% |
| 0 | 0 | 0New | 43.22% | 390.00 | 0 | 0In the money | 0New | 35.60% |
| 0 | 0 | 0New | 45.81% | 395.00 | 0 | 0In the money | 0New | 37.90% |
| 0 | 0 | 0New | 48.38% | 400.00 | 0 | 0In the money | 0New | 40.14% |
| 0 | 0 | 0New | 50.89% | 405.00 | 0 | 0In the money | 0New | 41.45% |
| 0 | 0 | 0New | 53.34% | 410.00 | 0 | 0In the money | 0New | 44.51% |
| 0 | 0 | 0New | 55.74% | 415.00 | 0 | 0In the money | 0New | 45.63% |
| 0 | 0 | 0New | 58.08% | 420.00 | 0 | 0In the money | 0New | 48.69% |
| 0 | 0 | 0New | 60.38% | 425.00 | 0 | 0In the money | 0New | 50.72% |
| 0 | 0 | 0New | 62.63% | 430.00 | 0 | 0In the money | 0New | 52.72% |
Showing strikes 1–50 of 51
Nov 20, 2026EXPIRATION172 contracts / 86 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $332.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 121.80% | 150.00 | 166 | 176 | +10 | 90.19% |
| 0 | 0In the money | 0New | 112.18% | 155.00 | 30 | 30 | 0 | 146.99% |
| 0 | 0In the money | 0New | 111.97% | 160.00 | 22 | 23 | +1 | 141.50% |
| 0 | 0In the money | 0New | 102.79% | 165.00 | 5 | 5 | 0 | 136.19% |
| 0 | 0In the money | 0New | 88.50% | 170.00 | 12 | 11 | -1 | 131.03% |
| 0 | 0In the money | 0New | 72.89% | 175.00 | 45 | 45 | 0 | 117.88% |
| 0 | 0In the money | 0New | 90.71% | 180.00 | 19 | 19 | 0 | 121.14% |
| 1 | 1In the money | 0 | 77.51% | 185.00 | 17 | 19 | +2 | 98.47% |
| 0 | 0In the money | 0New | 61.45% | 190.00 | 22 | 22 | 0 | 111.75% |
| 0 | 0In the money | 0New | 88.41% | 195.00 | 27 | 27 | 0 | 107.24% |
| 0 | 0In the money | 0New | 82.95% | 200.00 | 221 | 221 | 0 | 70.59% |
| 0 | 0In the money | 0New | 72.08% | 205.00 | 43 | 48 | +5 | 98.51% |
| 0 | 0In the money | 0New | 63.17% | 210.00 | 70 | 71 | +1 | 94.29% |
| 1 | 1In the money | 0 | 79.00% | 215.00 | 74 | 74 | 0 | 90.15% |
| 5 | 5In the money | 0 | 67.18% | 220.00 | 266 | 267 | +1 | 86.10% |
| 0 | 0In the money | 0New | 54.08% | 225.00 | 54 | 54 | 0 | 82.20% |
| 1 | 1In the money | 0 | 68.75% | 230.00 | 255 | 256 | +1 | 78.29% |
| 0 | 0In the money | 0New | 61.33% | 235.00 | 292 | 292 | 0 | 71.51% |
| 3 | 3In the money | 0 | 56.22% | 240.00 | 528 | 528 | 0 | 45.47% |
| 2 | 2In the money | 0 | 41.07% | 245.00 | 208 | 208 | 0 | 53.48% |
| 33 | 33In the money | 0 | 43.12% | 250.00 | 215 | 214 | -1 | 52.67% |
| 65 | 65In the money | 0 | 44.80% | 255.00 | 624 | 622 | -2 | 45.63% |
| 24 | 24In the money | 0 | 42.16% | 260.00 | 1,849 | 1,849 | 0 | 44.62% |
| 28 | 28In the money | 0 | 41.93% | 265.00 | 1,424 | 1,424 | 0 | 42.09% |
| 47 | 47In the money | 0 | 43.97% | 270.00 | 1,906 | 1,902 | -4 | 35.40% |
| 40 | 40In the money | 0 | 41.18% | 275.00 | 769 | 807 | +38 | 30.54% |
| 45 | 45In the money | 0 | 37.49% | 280.00 | 2,196 | 2,195 | -1 | 31.25% |
| 21 | 21In the money | 0 | 35.52% | 285.00 | 476 | 484 | +8 | 29.77% |
| 79 | 79In the money | 0 | 32.16% | 290.00 | 738 | 718 | -20 | 28.47% |
| 76 | 76In the money | 0 | 30.56% | 295.00 | 2,013 | 2,015 | +2 | 27.14% |
| 166 | 167In the money | +1 | 29.10% | 300.00 | 2,127 | 2,119 | -8 | 26.33% |
| 65 | 65In the money | 0 | 27.47% | 305.00 | 5,146 | 5,149 | +3 | 25.68% |
| 237 | 227In the money | -10 | 26.88% | 310.00 | 2,404 | 2,451 | +47 | 24.58% |
| 150 | 150In the money | 0 | 25.63% | 315.00 | 2,146 | 2,138 | -8 | 23.73% |
| 852 | 853In the money | +1 | 23.90% | 320.00 | 7,303 | 7,484 | +181 | 23.13% |
| 1 | 1In the money | 0 | 24.52% | 322.50 | 6 | 43 | +37 | 23.18% |
| 453 | 455In the money | +2 | 22.92% | 325.00 | 3,041 | 3,113 | +72 | 22.76% |
| 4 | 2In the money | -2 | 23.92% | 327.50 | 31 | 37 | +6 | 22.32% |
| 718 | 752In the money | +34 | 22.27% | 330.00 | 2,760 | 2,736 | -24 | 22.22% |
STOCK PRICE $332.37 | ||||||||
| 5 | 16 | +11 | 22.74% | 332.50NEAREST ATM | 30 | 62In the money | +32 | 21.72% |
| 1,857 | 1,964 | +107 | 21.94% | 335.00 | 1,409 | 1,545In the money | +136 | 21.62% |
| 84 | 357 | +273 | 22.03% | 337.50 | 50 | 71In the money | +21 | 21.39% |
| 1,942 | 1,966 | +24 | 21.66% | 340.00 | 2,086 | 2,106In the money | +20 | 21.29% |
| 72 | 72 | 0 | 21.07% | 342.50 | 19 | 23In the money | +4 | 20.58% |
| 2,762 | 2,768 | +6 | 20.85% | 345.00 | 635 | 634In the money | -1 | 21.28% |
| 42 | 53 | +11 | 20.47% | 347.50 | 1 | 1In the money | 0 | 19.32% |
| 4,497 | 4,785 | +288 | 20.32% | 350.00 | 1,418 | 1,418In the money | 0 | 18.78% |
| 66 | 66 | 0 | 20.45% | 352.50 | 0 | 0In the money | 0New | 19.30% |
| 2,442 | 3,068 | +626 | 20.62% | 355.00 | 842 | 842In the money | 0 | 16.78% |
| 49 | 76 | +27 | 21.30% | 357.50 | 3 | 3In the money | 0 | 17.41% |
Showing strikes 1–50 of 86
Nov 27, 2026EXPIRATION102 contracts / 51 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 86.47% | 185.00 | 0 | 0 | 0New | 104.50% |
| 0 | 0In the money | 0New | 74.95% | 190.00 | 0 | 0 | 0New | 100.35% |
| 0 | 0In the money | 0New | 63.37% | 195.00 | 0 | 0 | 0New | 96.30% |
| 0 | 0In the money | 0New | 74.62% | 200.00 | 0 | 0 | 0New | 92.34% |
| 0 | 0In the money | 0New | 63.04% | 205.00 | 0 | 0 | 0New | 88.47% |
| 0 | 0In the money | 0New | 60.37% | 210.00 | 0 | 0 | 0New | 84.68% |
| 0 | 0In the money | 0New | 61.63% | 215.00 | 0 | 0 | 0New | 80.98% |
| 0 | 0In the money | 0New | 0.00% | 220.00 | 0 | 0 | 0New | 77.34% |
| 0 | 0In the money | 0New | 53.91% | 225.00 | 0 | 0 | 0New | 73.78% |
| 0 | 0In the money | 0New | 52.41% | 230.00 | 0 | 0 | 0New | 70.28% |
| 0 | 0In the money | 0New | 42.44% | 235.00 | 0 | 1 | +1New | 62.46% |
| 0 | 0In the money | 0New | 40.36% | 240.00 | 0 | 1 | +1New | 59.75% |
| 0 | 0In the money | 0New | 44.69% | 245.00 | 0 | 0 | 0New | 52.02% |
| 0 | 0In the money | 0New | 40.36% | 250.00 | 4 | 4 | 0 | 49.59% |
| 0 | 0In the money | 0New | 39.70% | 255.00 | 0 | 0 | 0New | 46.83% |
| 0 | 0In the money | 0New | 39.18% | 260.00 | 0 | 1 | +1New | 44.24% |
| 1 | 1In the money | 0 | 31.37% | 265.00 | 0 | 0 | 0New | 36.87% |
| 0 | 0In the money | 0New | 33.03% | 270.00 | 0 | 0 | 0New | 40.14% |
| 0 | 0In the money | 0New | 25.98% | 275.00 | 57 | 56 | -1 | 31.99% |
| 0 | 0In the money | 0New | 31.10% | 280.00 | 2 | 2 | 0 | 33.79% |
| 0 | 0In the money | 0New | 30.54% | 285.00 | 3 | 3 | 0 | 27.13% |
| 0 | 0In the money | 0New | 31.59% | 290.00 | 7 | 7 | 0 | 27.84% |
| 0 | 0In the money | 0New | 28.42% | 295.00 | 3 | 10 | +7 | 26.15% |
| 7 | 57In the money | +50 | 26.21% | 300.00 | 44 | 45 | +1 | 25.00% |
| 0 | 0In the money | 0New | 25.85% | 305.00 | 127 | 138 | +11 | 23.81% |
| 0 | 0In the money | 0New | 25.42% | 310.00 | 30 | 49 | +19 | 23.93% |
| 0 | 0In the money | 0New | 24.15% | 315.00 | 117 | 118 | +1 | 23.07% |
| 2 | 2In the money | 0 | 23.89% | 320.00 | 123 | 126 | +3 | 22.60% |
| 2 | 2In the money | 0 | 23.40% | 325.00 | 68 | 77 | +9 | 22.23% |
| 10 | 13In the money | +3 | 21.68% | 330.00NEAREST ATM | 38 | 40 | +2 | 22.05% |
STOCK PRICE $332.37 | ||||||||
| 77 | 86 | +9 | 21.23% | 335.00 | 128 | 277In the money | +149 | 21.41% |
| 26 | 33 | +7 | 21.10% | 340.00 | 15 | 16In the money | +1 | 21.17% |
| 683 | 672 | -11 | 20.55% | 345.00 | 2 | 2In the money | 0 | 20.44% |
| 59 | 1,407 | +1,348 | 20.26% | 350.00 | 1 | 1In the money | 0 | 19.90% |
| 1,924 | 690 | -1,234 | 20.03% | 355.00 | 0 | 0In the money | 0New | 18.08% |
| 222 | 239 | +17 | 19.97% | 360.00 | 0 | 0In the money | 0New | 0.00% |
| 168 | 158 | -10 | 19.86% | 365.00 | 0 | 0In the money | 0New | 0.00% |
| 178 | 176 | -2 | 20.27% | 370.00 | 0 | 0In the money | 0New | 0.00% |
| 108 | 98 | -10 | 20.76% | 375.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 24.22% | 380.00 | 0 | 0In the money | 0New | 0.00% |
| 17 | 17 | 0 | 21.49% | 385.00 | 0 | 0In the money | 0New | 0.00% |
| 25 | 25 | 0 | 21.41% | 390.00 | 0 | 0In the money | 0New | 0.00% |
| 56 | 56 | 0 | 29.09% | 395.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 29.64% | 400.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 32.64% | 405.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 34.54% | 410.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 36.06% | 415.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 37.45% | 420.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 42.87% | 425.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 41.53% | 430.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 51
Dec 04, 2026EXPIRATION102 contracts / 51 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 77.85% | 185.00 | 0 | 0 | 0New | 95.36% |
| 0 | 0In the money | 0New | 77.06% | 190.00 | 0 | 0 | 0New | 91.57% |
| 0 | 0In the money | 0New | 71.43% | 195.00 | 0 | 0 | 0New | 87.88% |
| 0 | 0In the money | 0New | 73.26% | 200.00 | 0 | 0 | 0New | 84.27% |
| 0 | 0In the money | 0New | 64.49% | 205.00 | 0 | 0 | 0New | 80.74% |
| 0 | 0In the money | 0New | 59.78% | 210.00 | 0 | 0 | 0New | 77.29% |
| 0 | 0In the money | 0New | 56.01% | 215.00 | 0 | 0 | 0New | 73.12% |
| 0 | 0In the money | 0New | 51.09% | 220.00 | 0 | 0 | 0New | 70.60% |
| 0 | 0In the money | 0New | 58.03% | 225.00 | 0 | 0 | 0New | 67.35% |
| 0 | 0In the money | 0New | 56.11% | 230.00 | 0 | 0 | 0New | 64.16% |
| 0 | 0In the money | 0New | 48.53% | 235.00 | 0 | 0 | 0New | 61.08% |
| 0 | 0In the money | 0New | 45.92% | 240.00 | 0 | 0 | 0New | 57.99% |
| 0 | 0In the money | 0New | 47.30% | 245.00 | 0 | 0 | 0New | 41.49% |
| 0 | 0In the money | 0New | 41.39% | 250.00 | 0 | 0 | 0New | 39.49% |
| 0 | 0In the money | 0New | 39.86% | 255.00 | 0 | 0 | 0New | 49.19% |
| 0 | 0In the money | 0New | 33.48% | 260.00 | 0 | 0 | 0New | 46.36% |
| 0 | 0In the money | 0New | 31.84% | 265.00 | 0 | 0 | 0New | 43.25% |
| 0 | 0In the money | 0New | 30.63% | 270.00 | 0 | 0 | 0New | 40.92% |
| 0 | 0In the money | 0New | 33.44% | 275.00 | 0 | 0 | 0New | 36.53% |
| 0 | 0In the money | 0New | 29.22% | 280.00 | 0 | 6 | +6New | 29.12% |
| 0 | 0In the money | 0New | 29.81% | 285.00 | 0 | 6 | +6New | 28.28% |
| 0 | 0In the money | 0New | 29.77% | 290.00 | 0 | 2 | +2New | 27.15% |
| 0 | 0In the money | 0New | 27.40% | 295.00 | 0 | 1 | +1New | 24.94% |
| 0 | 0In the money | 0New | 27.04% | 300.00 | 0 | 33 | +33New | 25.54% |
| 0 | 0In the money | 0New | 25.26% | 305.00 | 0 | 0 | 0New | 25.36% |
| 0 | 0In the money | 0New | 24.62% | 310.00 | 0 | 1 | +1New | 22.51% |
| 0 | 0In the money | 0New | 23.67% | 315.00 | 0 | 0 | 0New | 23.10% |
| 0 | 0In the money | 0New | 23.72% | 320.00 | 0 | 2 | +2New | 22.66% |
| 0 | 0In the money | 0New | 23.25% | 325.00 | 0 | 0 | 0New | 22.88% |
| 0 | 0In the money | 0New | 22.81% | 330.00NEAREST ATM | 0 | 2 | +2New | 22.38% |
STOCK PRICE $332.37 | ||||||||
| 0 | 1 | +1New | 21.89% | 335.00 | 0 | 0In the money | 0New | 21.85% |
| 0 | 0 | 0New | 21.88% | 340.00 | 0 | 0In the money | 0New | 21.29% |
| 0 | 0 | 0New | 21.03% | 345.00 | 0 | 0In the money | 0New | 20.71% |
| 0 | 0 | 0New | 21.34% | 350.00 | 0 | 0In the money | 0New | 19.74% |
| 0 | 0 | 0New | 21.03% | 355.00 | 0 | 1In the money | +1New | 17.99% |
| 0 | 18 | +18New | 20.86% | 360.00 | 0 | 0In the money | 0New | 17.58% |
| 0 | 0 | 0New | 19.14% | 365.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 23.36% | 370.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 1 | +1New | 20.57% | 375.00 | 0 | 0In the money | 0New | 21.78% |
| 0 | 0 | 0New | 22.50% | 380.00 | 0 | 0In the money | 0New | 23.65% |
| 0 | 0 | 0New | 28.60% | 385.00 | 0 | 0In the money | 0New | 24.68% |
| 0 | 0 | 0New | 30.29% | 390.00 | 0 | 0In the money | 0New | 27.23% |
| 0 | 0 | 0New | 32.20% | 395.00 | 0 | 0In the money | 0New | 28.95% |
| 0 | 0 | 0New | 34.00% | 400.00 | 0 | 0In the money | 0New | 30.64% |
| 0 | 0 | 0New | 33.73% | 405.00 | 0 | 0In the money | 0New | 32.29% |
| 0 | 0 | 0New | 37.09% | 410.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 39.20% | 415.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 40.87% | 420.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 42.50% | 425.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 44.10% | 430.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 51
Dec 18, 2026EXPIRATION154 contracts / 77 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 2 | 2In the money | 0 | 122.10% | 100.00 | 1,127 | 1,127 | 0 | 90.56% |
| 0 | 0In the money | 0New | 131.60% | 105.00 | 752 | 752 | 0 | 91.43% |
| 0 | 0In the money | 0New | 105.67% | 110.00 | 360 | 360 | 0 | 87.86% |
| 0 | 0In the money | 0New | 109.97% | 115.00 | 201 | 201 | 0 | 96.66% |
| 0 | 0In the money | 0New | 100.86% | 120.00 | 69 | 69 | 0 | 135.93% |
| 14 | 14In the money | 0 | 93.29% | 125.00 | 41 | 41 | 0 | 130.91% |
| 5 | 5In the money | 0 | 105.53% | 130.00 | 105 | 106 | +1 | 126.09% |
| 0 | 0In the money | 0New | 91.38% | 135.00 | 22 | 22 | 0 | 121.46% |
| 0 | 0In the money | 0New | 87.12% | 140.00 | 164 | 164 | 0 | 117.01% |
| 0 | 0In the money | 0New | 95.76% | 145.00 | 172 | 172 | 0 | 112.71% |
| 6 | 6In the money | 0 | 76.62% | 150.00 | 948 | 948 | 0 | 69.13% |
| 15 | 15In the money | 0 | 75.05% | 155.00 | 191 | 191 | 0 | 69.31% |
| 109 | 74In the money | -35 | 85.12% | 160.00 | 656 | 656 | 0 | 62.63% |
| 49 | 49In the money | 0 | 74.47% | 165.00 | 151 | 151 | 0 | 96.90% |
| 165 | 165In the money | 0 | 69.61% | 170.00 | 152 | 152 | 0 | 93.25% |
| 32 | 32In the money | 0 | 68.94% | 175.00 | 397 | 397 | 0 | 58.24% |
| 65 | 65In the money | 0 | 74.85% | 180.00 | 281 | 281 | 0 | 86.27% |
| 169 | 169In the money | 0 | 65.69% | 185.00 | 161 | 161 | 0 | 82.90% |
| 78 | 78In the money | 0 | 60.59% | 190.00 | 329 | 329 | 0 | 74.13% |
| 65 | 65In the money | 0 | 64.18% | 195.00 | 261 | 262 | +1 | 50.82% |
| 182 | 182In the money | 0 | 0.00% | 200.00 | 923 | 925 | +2 | 54.85% |
| 3 | 3In the money | 0 | 44.80% | 205.00 | 68 | 68 | 0 | 70.26% |
| 169 | 169In the money | 0 | 52.76% | 210.00 | 1,110 | 1,112 | +2 | 67.30% |
| 53 | 53In the money | 0 | 37.43% | 215.00 | 127 | 129 | +2 | 48.90% |
| 150 | 150In the money | 0 | 44.72% | 220.00 | 495 | 485 | -10 | 46.44% |
| 7 | 7In the money | 0 | 40.94% | 225.00 | 159 | 159 | 0 | 49.12% |
| 180 | 180In the money | 0 | 0.00% | 230.00 | 634 | 634 | 0 | 47.36% |
| 41 | 41In the money | 0 | 45.66% | 235.00 | 69 | 69 | 0 | 40.69% |
| 230 | 230In the money | 0 | 44.95% | 240.00 | 1,533 | 1,533 | 0 | 38.88% |
| 21 | 22In the money | +1 | 43.96% | 245.00 | 110 | 110 | 0 | 37.08% |
| 287 | 282In the money | -5 | 41.69% | 250.00 | 1,416 | 1,416 | 0 | 33.55% |
| 29 | 29In the money | 0 | 37.78% | 255.00 | 180 | 180 | 0 | 42.54% |
| 487 | 487In the money | 0 | 35.92% | 260.00 | 1,292 | 1,288 | -4 | 34.52% |
| 16 | 16In the money | 0 | 36.31% | 265.00 | 700 | 700 | 0 | 29.67% |
| 139 | 139In the money | 0 | 34.41% | 270.00 | 1,467 | 1,450 | -17 | 29.78% |
| 43 | 43In the money | 0 | 32.99% | 275.00 | 427 | 427 | 0 | 27.95% |
| 668 | 668In the money | 0 | 30.96% | 280.00 | 1,979 | 1,990 | +11 | 27.90% |
| 61 | 61In the money | 0 | 29.18% | 285.00 | 1,197 | 1,207 | +10 | 27.53% |
| 272 | 272In the money | 0 | 28.52% | 290.00 | 1,676 | 1,789 | +113 | 26.76% |
| 94 | 94In the money | 0 | 27.59% | 295.00 | 648 | 698 | +50 | 26.05% |
| 1,968 | 1,968In the money | 0 | 26.79% | 300.00 | 3,256 | 3,136 | -120 | 25.17% |
| 60 | 60In the money | 0 | 25.07% | 305.00 | 1,131 | 1,160 | +29 | 24.52% |
| 984 | 982In the money | -2 | 24.95% | 310.00 | 1,396 | 1,434 | +38 | 24.01% |
| 207 | 207In the money | 0 | 24.19% | 315.00 | 1,233 | 1,410 | +177 | 23.46% |
| 1,078 | 1,078In the money | 0 | 23.75% | 320.00 | 1,836 | 1,902 | +66 | 23.04% |
| 401 | 404In the money | +3 | 23.12% | 325.00 | 2,361 | 2,398 | +37 | 22.66% |
| 1,375 | 1,377In the money | +2 | 21.92% | 330.00NEAREST ATM | 1,968 | 2,000 | +32 | 22.20% |
STOCK PRICE $332.37 | ||||||||
| 1,575 | 1,628 | +53 | 21.74% | 335.00 | 836 | 838In the money | +2 | 21.62% |
| 3,189 | 3,122 | -67 | 21.56% | 340.00 | 1,431 | 1,416In the money | -15 | 21.06% |
| 1,312 | 1,360 | +48 | 20.91% | 345.00 | 416 | 416In the money | 0 | 20.05% |
Showing strikes 1–50 of 77
Jan 15, 2027EXPIRATION100 contracts / 50 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 5 | 5In the money | 0 | 102.04% | 105.00 | 1,690 | 1,690 | 0 | 84.57% |
| 1 | 1In the money | 0 | 102.03% | 110.00 | 91 | 91 | 0 | 119.81% |
| 0 | 0In the money | 0New | 97.23% | 115.00 | 19 | 19 | 0 | 115.30% |
| 2 | 2In the money | 0 | 91.49% | 120.00 | 134 | 134 | 0 | 111.01% |
| 0 | 0In the money | 0New | 88.21% | 125.00 | 544 | 544 | 0 | 73.02% |
| 5 | 5In the money | 0 | 88.09% | 130.00 | 33 | 33 | 0 | 102.97% |
| 23 | 23In the money | 0 | 82.03% | 135.00 | 119 | 119 | 0 | 74.20% |
| 10 | 10In the money | 0 | 75.56% | 140.00 | 348 | 348 | 0 | 95.54% |
| 19 | 19In the money | 0 | 68.15% | 145.00 | 136 | 136 | 0 | 92.10% |
| 883 | 883In the money | 0 | 72.62% | 150.00 | 1,560 | 1,565 | +5 | 55.37% |
| 54 | 54In the money | 0 | 67.93% | 155.00 | 228 | 228 | 0 | 54.24% |
| 639 | 639In the money | 0 | 67.49% | 160.00 | 327 | 328 | +1 | 58.59% |
| 48 | 48In the money | 0 | 72.30% | 165.00 | 365 | 365 | 0 | 70.63% |
| 206 | 206In the money | 0 | 71.50% | 170.00 | 596 | 596 | 0 | 57.58% |
| 215 | 215In the money | 0 | 68.81% | 175.00 | 239 | 234 | -5 | 55.30% |
| 179 | 179In the money | 0 | 63.00% | 180.00 | 3,642 | 3,647 | +5 | 47.62% |
| 250 | 250In the money | 0 | 63.64% | 185.00 | 770 | 761 | -9 | 50.70% |
| 100 | 100In the money | 0 | 58.23% | 190.00 | 2,337 | 2,337 | 0 | 47.31% |
| 166 | 166In the money | 0 | 51.63% | 195.00 | 488 | 490 | +2 | 48.43% |
| 429 | 429In the money | 0 | 51.78% | 200.00 | 3,322 | 3,323 | +1 | 43.97% |
| 229 | 229In the money | 0 | 52.75% | 210.00 | 1,221 | 1,221 | 0 | 44.19% |
| 1,714 | 1,714In the money | 0 | 48.29% | 220.00 | 2,456 | 2,456 | 0 | 36.65% |
| 505 | 505In the money | 0 | 41.97% | 230.00 | 2,550 | 2,550 | 0 | 34.83% |
| 1,980 | 1,980In the money | 0 | 39.98% | 240.00 | 1,843 | 1,843 | 0 | 34.94% |
| 942 | 942In the money | 0 | 37.54% | 250.00 | 5,534 | 5,534 | 0 | 32.22% |
| 327 | 327In the money | 0 | 35.13% | 260.00 | 4,069 | 4,075 | +6 | 30.88% |
| 1,203 | 1,203In the money | 0 | 31.10% | 270.00 | 6,288 | 6,287 | -1 | 29.28% |
| 812 | 827In the money | +15 | 30.40% | 280.00 | 7,300 | 7,272 | -28 | 28.17% |
| 505 | 505In the money | 0 | 28.26% | 290.00 | 5,978 | 6,171 | +193 | 27.09% |
| 3,803 | 3,806In the money | +3 | 26.84% | 300.00 | 6,002 | 6,007 | +5 | 25.73% |
| 1,648 | 1,647In the money | -1 | 26.04% | 310.00 | 5,273 | 5,288 | +15 | 24.92% |
| 3,225 | 3,225In the money | 0 | 23.91% | 320.00 | 3,437 | 3,514 | +77 | 23.85% |
| 4,528 | 4,519In the money | -9 | 23.09% | 330.00NEAREST ATM | 5,969 | 6,101 | +132 | 23.30% |
STOCK PRICE $332.37 | ||||||||
| 3,250 | 3,516 | +266 | 22.56% | 340.00 | 2,114 | 2,212In the money | +98 | 22.51% |
| 5,807 | 5,864 | +57 | 22.04% | 350.00 | 2,130 | 1,929In the money | -201 | 21.44% |
| 9,345 | 9,358 | +13 | 21.60% | 360.00 | 1,045 | 1,045In the money | 0 | 21.28% |
| 5,851 | 6,271 | +420 | 21.28% | 370.00 | 733 | 733In the money | 0 | 20.16% |
| 2,975 | 2,936 | -39 | 21.20% | 380.00 | 75 | 75In the money | 0 | 0.00% |
| 3,327 | 3,318 | -9 | 21.17% | 390.00 | 5 | 5In the money | 0 | 0.00% |
| 4,837 | 4,853 | +16 | 22.00% | 400.00 | 2 | 2In the money | 0 | 0.00% |
| 1,596 | 1,588 | -8 | 22.08% | 410.00 | 0 | 0In the money | 0New | 0.00% |
| 710 | 709 | -1 | 22.40% | 420.00 | 0 | 0In the money | 0New | 0.00% |
| 559 | 559 | 0 | 24.48% | 430.00 | 0 | 0In the money | 0New | 0.00% |
| 403 | 402 | -1 | 25.97% | 440.00 | 1 | 1In the money | 0 | 0.00% |
| 340 | 340 | 0 | 26.86% | 450.00 | 0 | 0In the money | 0New | 0.00% |
| 367 | 367 | 0 | 28.01% | 460.00 | 0 | 0In the money | 0New | 0.00% |
| 486 | 488 | +2 | 26.24% | 470.00 | 0 | 0In the money | 0New | 0.00% |
| 36 | 36 | 0 | 35.13% | 480.00 | 0 | 0In the money | 0New | 0.00% |
| 106 | 106 | 0 | 35.02% | 490.00 | 0 | 0In the money | 0New | 0.00% |
| 759 | 769 | +10 | 31.92% | 500.00 | 0 | 0In the money | 0New | 0.00% |
Mar 19, 2027EXPIRATION152 contracts / 76 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 52.53% | 145.00 | 80 | 82 | +2 | 56.58% |
| 10 | 10In the money | 0 | 52.88% | 150.00 | 70 | 70 | 0 | 67.86% |
| 0 | 0In the money | 0New | 51.70% | 155.00 | 60 | 60 | 0 | 65.42% |
| 1 | 1In the money | 0 | 51.09% | 160.00 | 19 | 19 | 0 | 53.76% |
| 0 | 0In the money | 0New | 49.57% | 165.00 | 85 | 85 | 0 | 54.92% |
| 1 | 1In the money | 0 | 50.81% | 170.00 | 51 | 51 | 0 | 46.87% |
| 0 | 0In the money | 0New | 49.61% | 175.00 | 32 | 32 | 0 | 49.19% |
| 2 | 2In the money | 0 | 47.05% | 180.00 | 104 | 104 | 0 | 48.65% |
| 12 | 12In the money | 0 | 45.99% | 185.00 | 65 | 65 | 0 | 42.93% |
| 12 | 12In the money | 0 | 43.22% | 190.00 | 114 | 114 | 0 | 43.73% |
| 27 | 27In the money | 0 | 45.51% | 195.00 | 92 | 92 | 0 | 40.16% |
| 47 | 47In the money | 0 | 43.94% | 200.00 | 529 | 544 | +15 | 37.35% |
| 3 | 3In the money | 0 | 42.82% | 205.00 | 93 | 95 | +2 | 36.32% |
| 19 | 19In the money | 0 | 41.45% | 210.00 | 759 | 743 | -16 | 39.73% |
| 1 | 1In the money | 0 | 38.13% | 215.00 | 1,024 | 1,016 | -8 | 38.00% |
| 44 | 44In the money | 0 | 34.96% | 220.00 | 460 | 460 | 0 | 34.52% |
| 12 | 12In the money | 0 | 36.68% | 225.00 | 128 | 128 | 0 | 33.69% |
| 58 | 58In the money | 0 | 36.38% | 230.00 | 532 | 532 | 0 | 33.01% |
| 10 | 10In the money | 0 | 33.69% | 235.00 | 21 | 21 | 0 | 32.87% |
| 68 | 68In the money | 0 | 32.63% | 240.00 | 594 | 594 | 0 | 31.86% |
| 7 | 7In the money | 0 | 33.82% | 245.00 | 48 | 48 | 0 | 30.45% |
| 123 | 124In the money | +1 | 32.61% | 250.00 | 1,087 | 1,067 | -20 | 30.48% |
| 3 | 3In the money | 0 | 31.73% | 255.00 | 80 | 122 | +42 | 29.52% |
| 41 | 41In the money | 0 | 31.10% | 260.00 | 1,665 | 1,665 | 0 | 29.06% |
| 89 | 89In the money | 0 | 30.77% | 265.00 | 270 | 287 | +17 | 28.92% |
| 83 | 83In the money | 0 | 29.79% | 270.00 | 1,565 | 1,578 | +13 | 28.32% |
| 27 | 27In the money | 0 | 29.10% | 275.00 | 601 | 620 | +19 | 27.62% |
| 109 | 109In the money | 0 | 28.50% | 280.00 | 1,121 | 1,137 | +16 | 27.05% |
| 19 | 19In the money | 0 | 27.76% | 285.00 | 419 | 468 | +49 | 26.86% |
| 202 | 202In the money | 0 | 27.03% | 290.00 | 3,471 | 3,472 | +1 | 26.22% |
| 9 | 9In the money | 0 | 26.82% | 295.00 | 1,114 | 1,116 | +2 | 25.56% |
| 221 | 222In the money | +1 | 26.04% | 300.00 | 1,998 | 2,016 | +18 | 25.55% |
| 25 | 25In the money | 0 | 26.02% | 305.00 | 1,328 | 1,341 | +13 | 25.04% |
| 1,589 | 1,589In the money | 0 | 25.30% | 310.00 | 3,293 | 3,317 | +24 | 24.77% |
| 16 | 16In the money | 0 | 25.20% | 315.00 | 944 | 946 | +2 | 24.31% |
| 497 | 501In the money | +4 | 24.84% | 320.00 | 3,267 | 3,264 | -3 | 24.15% |
| 232 | 234In the money | +2 | 24.02% | 325.00 | 690 | 691 | +1 | 23.60% |
| 1,433 | 1,439In the money | +6 | 23.68% | 330.00NEAREST ATM | 1,249 | 1,272 | +23 | 23.50% |
STOCK PRICE $332.37 | ||||||||
| 64 | 66 | +2 | 23.64% | 335.00 | 545 | 551In the money | +6 | 22.97% |
| 638 | 641 | +3 | 23.21% | 340.00 | 1,048 | 1,054In the money | +6 | 22.64% |
| 280 | 309 | +29 | 23.27% | 345.00 | 391 | 391In the money | 0 | 22.91% |
| 632 | 591 | -41 | 23.02% | 350.00 | 438 | 438In the money | 0 | 22.68% |
| 304 | 317 | +13 | 22.53% | 355.00 | 522 | 522In the money | 0 | 22.46% |
| 3,129 | 3,374 | +245 | 22.33% | 360.00 | 410 | 410In the money | 0 | 22.12% |
| 652 | 661 | +9 | 22.13% | 365.00 | 147 | 147In the money | 0 | 21.66% |
| 657 | 658 | +1 | 22.37% | 370.00 | 43 | 43In the money | 0 | 21.49% |
| 2,534 | 3,687 | +1,153 | 22.18% | 375.00 | 51 | 51In the money | 0 | 21.20% |
| 2,638 | 2,419 | -219 | 21.88% | 380.00 | 477 | 477In the money | 0 | 21.07% |
| 525 | 528 | +3 | 21.90% | 385.00 | 20 | 20In the money | 0 | 20.24% |
| 637 | 636 | -1 | 21.60% | 390.00 | 5 | 5In the money | 0 | 20.37% |
Showing strikes 1–50 of 76
Jun 17, 2027EXPIRATION154 contracts / 77 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 10 | 10In the money | 0 | 46.94% | 145.00 | 253 | 253 | 0 | 50.31% |
| 442 | 442In the money | 0 | 46.37% | 150.00 | 48 | 48 | 0 | 46.71% |
| 41 | 41In the money | 0 | 45.22% | 155.00 | 33 | 33 | 0 | 45.76% |
| 3 | 3In the money | 0 | 44.02% | 160.00 | 12 | 12 | 0 | 44.06% |
| 102 | 102In the money | 0 | 45.38% | 165.00 | 309 | 309 | 0 | 43.56% |
| 101 | 101In the money | 0 | 42.93% | 170.00 | 1,033 | 1,033 | 0 | 41.00% |
| 234 | 234In the money | 0 | 41.75% | 175.00 | 1,087 | 1,087 | 0 | 39.20% |
| 215 | 215In the money | 0 | 40.57% | 180.00 | 95 | 82 | -13 | 37.98% |
| 134 | 134In the money | 0 | 40.73% | 185.00 | 81 | 70 | -11 | 37.58% |
| 392 | 392In the money | 0 | 38.40% | 190.00 | 374 | 374 | 0 | 37.32% |
| 135 | 135In the money | 0 | 39.87% | 195.00 | 139 | 139 | 0 | 36.82% |
| 236 | 236In the money | 0 | 39.07% | 200.00 | 993 | 993 | 0 | 34.35% |
| 0 | 0In the money | 0New | 37.49% | 205.00 | 0 | 0 | 0New | 34.56% |
| 200 | 200In the money | 0 | 34.93% | 210.00 | 324 | 324 | 0 | 33.14% |
| 0 | 0In the money | 0New | 35.54% | 215.00 | 5 | 5 | 0 | 33.58% |
| 83 | 83In the money | 0 | 34.43% | 220.00 | 710 | 710 | 0 | 31.58% |
| 0 | 0In the money | 0New | 33.69% | 225.00 | 2 | 2 | 0 | 31.23% |
| 158 | 158In the money | 0 | 32.98% | 230.00 | 546 | 554 | +8 | 30.76% |
| 0 | 0In the money | 0New | 32.59% | 235.00 | 0 | 0 | 0New | 30.21% |
| 356 | 356In the money | 0 | 31.59% | 240.00 | 256 | 256 | 0 | 30.57% |
| 0 | 0In the money | 0New | 31.48% | 245.00 | 0 | 0 | 0New | 29.94% |
| 51 | 51In the money | 0 | 30.93% | 250.00 | 1,749 | 1,749 | 0 | 29.29% |
| 11 | 11In the money | 0 | 30.22% | 255.00 | 375 | 375 | 0 | 28.77% |
| 97 | 97In the money | 0 | 29.36% | 260.00 | 963 | 963 | 0 | 28.09% |
| 100 | 100In the money | 0 | 29.20% | 265.00 | 605 | 605 | 0 | 28.16% |
| 87 | 87In the money | 0 | 28.81% | 270.00 | 1,666 | 1,666 | 0 | 27.64% |
| 164 | 164In the money | 0 | 28.07% | 275.00 | 2,047 | 2,045 | -2 | 27.23% |
| 619 | 619In the money | 0 | 27.76% | 280.00 | 1,350 | 1,351 | +1 | 26.85% |
| 48 | 48In the money | 0 | 27.39% | 285.00 | 786 | 870 | +84 | 26.66% |
| 293 | 293In the money | 0 | 26.74% | 290.00 | 2,107 | 2,105 | -2 | 26.06% |
| 79 | 79In the money | 0 | 26.32% | 295.00 | 1,720 | 1,720 | 0 | 25.79% |
| 603 | 603In the money | 0 | 26.09% | 300.00 | 4,390 | 4,391 | +1 | 25.41% |
| 194 | 194In the money | 0 | 25.76% | 305.00 | 772 | 772 | 0 | 25.17% |
| 689 | 698In the money | +9 | 25.38% | 310.00 | 1,608 | 1,619 | +11 | 24.85% |
| 502 | 502In the money | 0 | 25.13% | 315.00 | 694 | 705 | +11 | 24.65% |
| 819 | 818In the money | -1 | 24.89% | 320.00 | 1,666 | 1,643 | -23 | 24.35% |
| 1 | 1In the money | 0 | 24.62% | 325.00 | 20 | 36 | +16 | 24.15% |
| 754 | 754In the money | 0 | 24.34% | 330.00NEAREST ATM | 2,720 | 2,720 | 0 | 23.97% |
STOCK PRICE $332.37 | ||||||||
| 2 | 4 | +2 | 24.29% | 335.00 | 99 | 105In the money | +6 | 23.72% |
| 1,580 | 1,579 | -1 | 24.01% | 340.00 | 1,633 | 1,640In the money | +7 | 23.65% |
| 6 | 46 | +40 | 23.65% | 345.00 | 14 | 15In the money | +1 | 23.26% |
| 6,213 | 6,239 | +26 | 23.46% | 350.00 | 966 | 966In the money | 0 | 22.94% |
| 24 | 27 | +3 | 23.28% | 355.00 | 23 | 23In the money | 0 | 23.04% |
| 3,120 | 3,013 | -107 | 23.09% | 360.00 | 1,061 | 1,061In the money | 0 | 23.08% |
| 0 | 2 | +2New | 22.97% | 365.00 | 0 | 0In the money | 0New | 22.83% |
| 2,086 | 2,083 | -3 | 22.86% | 370.00 | 459 | 459In the money | 0 | 22.30% |
| 27 | 69 | +42 | 22.73% | 375.00 | 1 | 1In the money | 0 | 22.33% |
| 883 | 865 | -18 | 22.65% | 380.00 | 381 | 381In the money | 0 | 21.70% |
| 6 | 11 | +5 | 22.53% | 385.00 | 0 | 0In the money | 0New | 21.79% |
| 808 | 803 | -5 | 22.46% | 390.00 | 274 | 274In the money | 0 | 21.68% |
Showing strikes 1–50 of 77
Sep 17, 2027EXPIRATION88 contracts / 44 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 35.65% | 180.00 | 96 | 96 | 0 | 38.36% |
| 0 | 0In the money | 0New | 37.25% | 185.00 | 20 | 20 | 0 | 34.93% |
| 0 | 0In the money | 0New | 37.06% | 190.00 | 3 | 3 | 0 | 34.28% |
| 0 | 0In the money | 0New | 36.73% | 195.00 | 0 | 0 | 0New | 34.15% |
| 1 | 1In the money | 0 | 35.06% | 200.00 | 65 | 65 | 0 | 33.13% |
| 6 | 6In the money | 0 | 34.47% | 210.00 | 69 | 69 | 0 | 32.13% |
| 168 | 168In the money | 0 | 31.18% | 220.00 | 67 | 69 | +2 | 31.20% |
| 5 | 5In the money | 0 | 31.96% | 230.00 | 30 | 30 | 0 | 30.30% |
| 3 | 3In the money | 0 | 30.92% | 240.00 | 328 | 329 | +1 | 29.20% |
| 5 | 5In the money | 0 | 29.60% | 250.00 | 259 | 926 | +667 | 28.74% |
| 0 | 0In the money | 0New | 29.41% | 255.00 | 107 | 109 | +2 | 28.57% |
| 20 | 20In the money | 0 | 28.96% | 260.00 | 51 | 51 | 0 | 27.94% |
| 67 | 67In the money | 0 | 28.69% | 265.00 | 56 | 56 | 0 | 27.18% |
| 3 | 3In the money | 0 | 28.06% | 270.00 | 128 | 129 | +1 | 27.27% |
| 2 | 2In the money | 0 | 27.21% | 275.00 | 137 | 137 | 0 | 27.12% |
| 0 | 0In the money | 0New | 27.46% | 280.00 | 319 | 315 | -4 | 26.86% |
| 157 | 157In the money | 0 | 27.10% | 285.00 | 117 | 324 | +207 | 26.67% |
| 5 | 5In the money | 0 | 26.91% | 290.00 | 222 | 222 | 0 | 26.21% |
| 1 | 1In the money | 0 | 26.72% | 295.00 | 122 | 125 | +3 | 26.06% |
| 50 | 50In the money | 0 | 26.18% | 300.00 | 357 | 367 | +10 | 25.73% |
| 2 | 2In the money | 0 | 25.80% | 305.00 | 117 | 118 | +1 | 25.59% |
| 4 | 4In the money | 0 | 25.56% | 310.00 | 149 | 149 | 0 | 25.34% |
| 11 | 12In the money | +1 | 25.49% | 315.00 | 129 | 162 | +33 | 25.13% |
| 195 | 195In the money | 0 | 25.22% | 320.00 | 109 | 151 | +42 | 24.94% |
| 58 | 58In the money | 0 | 24.65% | 330.00NEAREST ATM | 174 | 188 | +14 | 24.56% |
STOCK PRICE $332.37 | ||||||||
| 134 | 134 | 0 | 24.29% | 340.00 | 476 | 489In the money | +13 | 24.11% |
| 289 | 280 | -9 | 23.88% | 350.00 | 453 | 492In the money | +39 | 23.50% |
| 261 | 299 | +38 | 23.72% | 360.00 | 22 | 23In the money | +1 | 23.27% |
| 213 | 216 | +3 | 23.47% | 370.00 | 5 | 5In the money | 0 | 23.58% |
| 294 | 291 | -3 | 23.26% | 380.00 | 9 | 9In the money | 0 | 22.80% |
| 218 | 220 | +2 | 22.93% | 390.00 | 10 | 11In the money | +1 | 22.44% |
| 175 | 182 | +7 | 22.83% | 400.00 | 8 | 8In the money | 0 | 22.48% |
| 171 | 191 | +20 | 22.80% | 410.00 | 0 | 0In the money | 0New | 21.92% |
| 53 | 53 | 0 | 22.41% | 420.00 | 0 | 0In the money | 0New | 20.90% |
| 90 | 90 | 0 | 22.91% | 430.00 | 0 | 0In the money | 0New | 0.00% |
| 21 | 23 | +2 | 22.62% | 440.00 | 0 | 0In the money | 0New | 0.00% |
| 44 | 44 | 0 | 22.72% | 450.00 | 0 | 0In the money | 0New | 0.00% |
| 169 | 169 | 0 | 22.79% | 460.00 | 0 | 0In the money | 0New | 0.00% |
| 17 | 17 | 0 | 22.60% | 470.00 | 0 | 0In the money | 0New | 0.00% |
| 16 | 16 | 0 | 22.65% | 480.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 3 | 0 | 22.71% | 490.00 | 0 | 0In the money | 0New | 0.00% |
| 46 | 46 | 0 | 22.82% | 500.00 | 0 | 0In the money | 0New | 31.66% |
| 3 | 3 | 0 | 23.05% | 520.00 | 0 | 0In the money | 0New | 0.00% |
| 86 | 86 | 0 | 23.27% | 540.00 | 0 | 0In the money | 0New | 36.41% |
Dec 17, 2027EXPIRATION104 contracts / 52 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 20 | 22In the money | +2 | 0.00% | 105.00 | 565 | 565 | 0 | 46.64% |
| 0 | 0In the money | 0New | 46.73% | 110.00 | 46 | 46 | 0 | 57.49% |
| 0 | 0In the money | 0New | 0.00% | 115.00 | 19 | 19 | 0 | 55.11% |
| 20 | 20In the money | 0 | 40.05% | 120.00 | 218 | 218 | 0 | 46.18% |
| 3 | 3In the money | 0 | 42.33% | 125.00 | 139 | 139 | 0 | 46.62% |
| 6 | 6In the money | 0 | 0.00% | 130.00 | 197 | 197 | 0 | 46.83% |
| 24 | 24In the money | 0 | 37.84% | 135.00 | 21 | 21 | 0 | 47.14% |
| 405 | 405In the money | 0 | 38.71% | 140.00 | 335 | 335 | 0 | 42.73% |
| 9 | 9In the money | 0 | 40.40% | 145.00 | 48 | 48 | 0 | 42.78% |
| 173 | 173In the money | 0 | 39.91% | 150.00 | 63 | 63 | 0 | 39.66% |
| 28 | 28In the money | 0 | 33.86% | 155.00 | 48 | 48 | 0 | 40.60% |
| 497 | 497In the money | 0 | 38.34% | 160.00 | 168 | 168 | 0 | 39.15% |
| 27 | 27In the money | 0 | 37.19% | 165.00 | 25 | 25 | 0 | 37.98% |
| 12 | 12In the money | 0 | 37.64% | 170.00 | 69 | 69 | 0 | 36.63% |
| 73 | 73In the money | 0 | 37.46% | 175.00 | 75 | 75 | 0 | 35.94% |
| 50 | 50In the money | 0 | 36.10% | 180.00 | 185 | 185 | 0 | 34.89% |
| 121 | 121In the money | 0 | 35.95% | 185.00 | 149 | 149 | 0 | 34.32% |
| 130 | 130In the money | 0 | 35.65% | 190.00 | 104 | 104 | 0 | 33.51% |
| 93 | 93In the money | 0 | 35.03% | 195.00 | 276 | 276 | 0 | 33.31% |
| 618 | 618In the money | 0 | 34.37% | 200.00 | 448 | 448 | 0 | 32.72% |
| 140 | 140In the money | 0 | 33.20% | 210.00 | 329 | 329 | 0 | 31.77% |
| 108 | 108In the money | 0 | 32.20% | 220.00 | 886 | 886 | 0 | 30.67% |
| 70 | 70In the money | 0 | 31.10% | 230.00 | 284 | 284 | 0 | 30.13% |
| 265 | 265In the money | 0 | 30.28% | 240.00 | 574 | 574 | 0 | 29.42% |
| 129 | 129In the money | 0 | 29.31% | 250.00 | 884 | 884 | 0 | 28.50% |
| 121 | 121In the money | 0 | 28.56% | 260.00 | 413 | 488 | +75 | 28.23% |
| 129 | 129In the money | 0 | 28.13% | 270.00 | 461 | 461 | 0 | 28.03% |
| 221 | 222In the money | +1 | 27.42% | 280.00 | 793 | 793 | 0 | 27.17% |
| 197 | 197In the money | 0 | 26.98% | 290.00 | 561 | 955 | +394 | 27.20% |
| 435 | 435In the money | 0 | 26.44% | 300.00 | 2,300 | 2,300 | 0 | 26.13% |
| 257 | 257In the money | 0 | 25.87% | 310.00 | 701 | 701 | 0 | 25.88% |
| 231 | 230In the money | -1 | 25.65% | 320.00 | 379 | 383 | +4 | 25.38% |
| 543 | 543In the money | 0 | 24.99% | 330.00NEAREST ATM | 867 | 903 | +36 | 25.45% |
STOCK PRICE $332.37 | ||||||||
| 347 | 347 | 0 | 25.08% | 340.00 | 273 | 274In the money | +1 | 24.84% |
| 832 | 862 | +30 | 24.46% | 350.00 | 242 | 242In the money | 0 | 24.04% |
| 437 | 437 | 0 | 24.24% | 360.00 | 195 | 195In the money | 0 | 23.87% |
| 926 | 929 | +3 | 23.94% | 370.00 | 88 | 88In the money | 0 | 23.68% |
| 688 | 688 | 0 | 23.70% | 380.00 | 338 | 338In the money | 0 | 23.19% |
| 762 | 760 | -2 | 23.62% | 390.00 | 42 | 42In the money | 0 | 23.04% |
| 295 | 296 | +1 | 23.26% | 400.00 | 94 | 94In the money | 0 | 23.40% |
| 322 | 329 | +7 | 23.35% | 410.00 | 40 | 43In the money | +3 | 23.12% |
| 169 | 210 | +41 | 23.24% | 420.00 | 10 | 10In the money | 0 | 22.62% |
| 125 | 129 | +4 | 23.13% | 430.00 | 1 | 1In the money | 0 | 21.40% |
| 325 | 325 | 0 | 23.21% | 440.00 | 4 | 4In the money | 0 | 23.25% |
| 58 | 58 | 0 | 22.91% | 450.00 | 0 | 0In the money | 0New | 0.00% |
| 130 | 130 | 0 | 22.77% | 460.00 | 0 | 0In the money | 0New | 0.00% |
| 112 | 112 | 0 | 22.88% | 470.00 | 0 | 0In the money | 0New | 0.00% |
| 120 | 120 | 0 | 22.97% | 480.00 | 0 | 0In the money | 0New | 0.00% |
| 27 | 27 | 0 | 22.91% | 490.00 | 0 | 0In the money | 0New | 0.00% |
| 171 | 191 | +20 | 22.96% | 500.00 | 0 | 0In the money | 0New | 0.00% |
Showing strikes 1–50 of 52
Jan 21, 2028EXPIRATION88 contracts / 44 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 24 | 24In the money | 0 | 39.15% | 145.00 | 183 | 183 | 0 | 39.48% |
| 87 | 87In the money | 0 | 38.71% | 150.00 | 114 | 114 | 0 | 41.17% |
| 30 | 30In the money | 0 | 38.91% | 155.00 | 138 | 138 | 0 | 38.40% |
| 99 | 99In the money | 0 | 38.76% | 160.00 | 165 | 165 | 0 | 36.45% |
| 42 | 42In the money | 0 | 36.32% | 165.00 | 126 | 126 | 0 | 36.34% |
| 17 | 17In the money | 0 | 36.13% | 170.00 | 485 | 485 | 0 | 35.70% |
| 28 | 28In the money | 0 | 37.88% | 175.00 | 283 | 283 | 0 | 35.24% |
| 38 | 38In the money | 0 | 37.00% | 180.00 | 420 | 420 | 0 | 34.29% |
| 59 | 59In the money | 0 | 36.60% | 185.00 | 130 | 130 | 0 | 34.40% |
| 36 | 36In the money | 0 | 34.99% | 190.00 | 141 | 144 | +3 | 33.28% |
| 153 | 153In the money | 0 | 34.72% | 195.00 | 118 | 119 | +1 | 32.60% |
| 62 | 62In the money | 0 | 33.25% | 200.00 | 1,093 | 1,093 | 0 | 32.04% |
| 100 | 100In the money | 0 | 32.92% | 210.00 | 753 | 753 | 0 | 32.01% |
| 87 | 87In the money | 0 | 31.91% | 220.00 | 1,032 | 1,031 | -1 | 31.34% |
| 72 | 72In the money | 0 | 31.25% | 230.00 | 514 | 514 | 0 | 30.19% |
| 85 | 85In the money | 0 | 30.32% | 240.00 | 1,333 | 1,333 | 0 | 29.19% |
| 100 | 100In the money | 0 | 29.74% | 250.00 | 2,323 | 2,322 | -1 | 28.66% |
| 70 | 70In the money | 0 | 28.78% | 260.00 | 805 | 815 | +10 | 28.46% |
| 274 | 277In the money | +3 | 28.39% | 270.00 | 1,182 | 1,207 | +25 | 27.73% |
| 129 | 129In the money | 0 | 27.40% | 280.00 | 1,589 | 1,592 | +3 | 27.21% |
| 632 | 632In the money | 0 | 27.07% | 290.00 | 699 | 701 | +2 | 26.72% |
| 897 | 897In the money | 0 | 26.78% | 300.00 | 2,126 | 2,126 | 0 | 26.44% |
| 751 | 751In the money | 0 | 26.20% | 310.00 | 1,096 | 1,098 | +2 | 25.98% |
| 1,361 | 1,341In the money | -20 | 25.68% | 320.00 | 2,123 | 2,126 | +3 | 25.58% |
| 1,324 | 1,324In the money | 0 | 25.14% | 330.00NEAREST ATM | 3,308 | 3,308 | 0 | 25.21% |
STOCK PRICE $332.37 | ||||||||
| 432 | 426 | -6 | 24.99% | 340.00 | 611 | 612In the money | +1 | 25.00% |
| 1,648 | 1,645 | -3 | 24.73% | 350.00 | 1,046 | 1,048In the money | +2 | 24.38% |
| 1,780 | 1,782 | +2 | 24.51% | 360.00 | 942 | 928In the money | -14 | 24.23% |
| 510 | 513 | +3 | 24.25% | 370.00 | 190 | 193In the money | +3 | 23.89% |
| 412 | 414 | +2 | 23.97% | 380.00 | 95 | 95In the money | 0 | 23.36% |
| 589 | 613 | +24 | 23.86% | 390.00 | 306 | 306In the money | 0 | 23.46% |
| 3,476 | 3,481 | +5 | 23.76% | 400.00 | 61 | 61In the money | 0 | 23.06% |
| 616 | 619 | +3 | 23.66% | 410.00 | 31 | 31In the money | 0 | 23.36% |
| 680 | 684 | +4 | 23.55% | 420.00 | 15 | 15In the money | 0 | 23.29% |
| 194 | 208 | +14 | 23.28% | 430.00 | 24 | 24In the money | 0 | 22.85% |
| 293 | 287 | -6 | 23.28% | 440.00 | 7 | 7In the money | 0 | 0.00% |
| 215 | 215 | 0 | 23.30% | 450.00 | 0 | 0In the money | 0New | 0.00% |
| 97 | 101 | +4 | 23.32% | 460.00 | 0 | 0In the money | 0New | 25.31% |
| 557 | 557 | 0 | 23.54% | 470.00 | 0 | 0In the money | 0New | 0.00% |
| 137 | 138 | +1 | 23.15% | 480.00 | 0 | 0In the money | 0New | 0.00% |
| 182 | 182 | 0 | 23.41% | 490.00 | 0 | 0In the money | 0New | 0.00% |
| 612 | 612 | 0 | 23.33% | 500.00 | 0 | 0In the money | 0New | 0.00% |
| 77 | 77 | 0 | 23.32% | 520.00 | 0 | 0In the money | 0New | 0.00% |
| 199 | 199 | 0 | 23.41% | 540.00 | 0 | 0In the money | 0New | 0.00% |
Dec 15, 2028EXPIRATION88 contracts / 44 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 113 | 112In the money | -1 | 36.51% | 145.00 | 248 | 247 | -1 | 34.81% |
| 139 | 139In the money | 0 | 36.96% | 150.00 | 239 | 239 | 0 | 35.22% |
| 11 | 11In the money | 0 | 35.78% | 155.00 | 49 | 49 | 0 | 34.36% |
| 42 | 42In the money | 0 | 35.90% | 160.00 | 27 | 27 | 0 | 33.99% |
| 213 | 213In the money | 0 | 35.12% | 165.00 | 76 | 76 | 0 | 33.85% |
| 27 | 27In the money | 0 | 35.05% | 170.00 | 41 | 41 | 0 | 33.13% |
| 19 | 19In the money | 0 | 34.46% | 175.00 | 20 | 20 | 0 | 33.07% |
| 270 | 270In the money | 0 | 33.84% | 180.00 | 248 | 248 | 0 | 32.53% |
| 65 | 65In the money | 0 | 33.68% | 185.00 | 133 | 133 | 0 | 31.82% |
| 196 | 196In the money | 0 | 33.00% | 190.00 | 390 | 390 | 0 | 31.71% |
| 170 | 170In the money | 0 | 32.28% | 195.00 | 47 | 47 | 0 | 31.26% |
| 400 | 400In the money | 0 | 31.94% | 200.00 | 449 | 449 | 0 | 30.95% |
| 68 | 68In the money | 0 | 31.15% | 210.00 | 340 | 340 | 0 | 30.47% |
| 59 | 59In the money | 0 | 30.86% | 220.00 | 603 | 604 | +1 | 29.90% |
| 113 | 113In the money | 0 | 29.79% | 230.00 | 315 | 315 | 0 | 29.52% |
| 58 | 58In the money | 0 | 29.43% | 240.00 | 244 | 244 | 0 | 28.85% |
| 221 | 221In the money | 0 | 29.23% | 250.00 | 507 | 507 | 0 | 28.65% |
| 79 | 78In the money | -1 | 28.42% | 260.00 | 123 | 124 | +1 | 28.02% |
| 89 | 89In the money | 0 | 27.99% | 270.00 | 1,016 | 1,016 | 0 | 27.87% |
| 183 | 183In the money | 0 | 27.59% | 280.00 | 784 | 784 | 0 | 27.05% |
| 121 | 121In the money | 0 | 27.22% | 290.00 | 293 | 294 | +1 | 27.03% |
| 360 | 360In the money | 0 | 26.86% | 300.00 | 580 | 580 | 0 | 26.77% |
| 185 | 185In the money | 0 | 26.50% | 310.00 | 78 | 78 | 0 | 26.24% |
| 248 | 248In the money | 0 | 26.42% | 320.00 | 105 | 105 | 0 | 26.21% |
| 445 | 443In the money | -2 | 26.17% | 330.00NEAREST ATM | 190 | 190 | 0 | 25.92% |
STOCK PRICE $332.37 | ||||||||
| 669 | 666 | -3 | 25.60% | 340.00 | 216 | 217In the money | +1 | 25.75% |
| 714 | 714 | 0 | 25.28% | 350.00 | 732 | 732In the money | 0 | 25.20% |
| 298 | 318 | +20 | 25.01% | 360.00 | 133 | 133In the money | 0 | 25.15% |
| 253 | 233 | -20 | 24.80% | 370.00 | 91 | 91In the money | 0 | 24.91% |
| 579 | 564 | -15 | 24.54% | 380.00 | 80 | 80In the money | 0 | 24.69% |
| 206 | 207 | +1 | 24.62% | 390.00 | 37 | 37In the money | 0 | 24.52% |
| 339 | 339 | 0 | 24.32% | 400.00 | 410 | 410In the money | 0 | 24.34% |
| 413 | 413 | 0 | 24.26% | 410.00 | 44 | 44In the money | 0 | 23.87% |
| 100 | 100 | 0 | 24.15% | 420.00 | 13 | 13In the money | 0 | 23.81% |
| 106 | 106 | 0 | 24.23% | 430.00 | 35 | 35In the money | 0 | 23.63% |
| 177 | 176 | -1 | 23.92% | 440.00 | 15 | 16In the money | +1 | 23.20% |
| 224 | 224 | 0 | 23.64% | 450.00 | 20 | 20In the money | 0 | 22.54% |
| 245 | 245 | 0 | 23.95% | 460.00 | 14 | 14In the money | 0 | 0.00% |
| 234 | 234 | 0 | 23.55% | 470.00 | 0 | 0In the money | 0New | 0.00% |
| 325 | 316 | -9 | 23.54% | 480.00 | 0 | 0In the money | 0New | 0.00% |
| 903 | 903 | 0 | 23.58% | 490.00 | 0 | 0In the money | 0New | 0.00% |
| 304 | 304 | 0 | 23.73% | 500.00 | 0 | 0In the money | 0New | 0.00% |
| 30 | 30 | 0 | 23.43% | 520.00 | 0 | 0In the money | 0New | 0.00% |
| 523 | 523 | 0 | 23.46% | 540.00 | 0 | 0In the money | 0New | 0.00% |
Jan 19, 2029EXPIRATION76 contracts / 38 strikes
SAVED STOCK PRICE$332.37Nearest ATM strike $330.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 33 | 33In the money | 0 | 35.10% | 170.00 | 34 | 40 | +6 | 32.72% |
| 2 | 2In the money | 0 | 34.41% | 175.00 | 1 | 1 | 0 | 33.16% |
| 0 | 0In the money | 0New | 33.87% | 180.00 | 13 | 16 | +3 | 32.39% |
| 3 | 3In the money | 0 | 33.59% | 185.00 | 1 | 1 | 0 | 32.62% |
| 1 | 1In the money | 0 | 33.28% | 190.00 | 4 | 4 | 0 | 32.02% |
| 0 | 0In the money | 0New | 32.93% | 195.00 | 4 | 4 | 0 | 31.46% |
| 23 | 23In the money | 0 | 32.52% | 200.00 | 58 | 58 | 0 | 31.15% |
| 1 | 1In the money | 0 | 31.60% | 210.00 | 8 | 8 | 0 | 30.91% |
| 10 | 11In the money | +1 | 30.63% | 220.00 | 1 | 1 | 0 | 30.13% |
| 7 | 7In the money | 0 | 30.09% | 230.00 | 627 | 627 | 0 | 29.53% |
| 11 | 11In the money | 0 | 29.77% | 240.00 | 220 | 220 | 0 | 29.04% |
| 9 | 10In the money | +1 | 29.07% | 250.00 | 76 | 76 | 0 | 28.37% |
| 5 | 5In the money | 0 | 28.55% | 260.00 | 81 | 81 | 0 | 28.16% |
| 9 | 10In the money | +1 | 28.04% | 270.00 | 132 | 132 | 0 | 27.87% |
| 10 | 12In the money | +2 | 27.88% | 280.00 | 139 | 139 | 0 | 27.52% |
| 5 | 6In the money | +1 | 27.28% | 290.00 | 63 | 64 | +1 | 27.15% |
| 18 | 18In the money | 0 | 27.17% | 300.00 | 441 | 458 | +17 | 26.63% |
| 22 | 22In the money | 0 | 26.70% | 310.00 | 253 | 254 | +1 | 26.46% |
| 4 | 4In the money | 0 | 26.62% | 320.00 | 188 | 188 | 0 | 26.34% |
| 163 | 163In the money | 0 | 26.11% | 330.00NEAREST ATM | 839 | 839 | 0 | 26.08% |
STOCK PRICE $332.37 | ||||||||
| 122 | 123 | +1 | 25.78% | 340.00 | 13 | 13In the money | 0 | 25.90% |
| 43 | 66 | +23 | 25.61% | 350.00 | 97 | 97In the money | 0 | 25.57% |
| 33 | 33 | 0 | 25.21% | 360.00 | 64 | 64In the money | 0 | 25.40% |
| 190 | 190 | 0 | 25.00% | 370.00 | 4 | 4In the money | 0 | 25.15% |
| 41 | 42 | +1 | 24.89% | 380.00 | 7 | 47In the money | +40 | 24.92% |
| 44 | 46 | +2 | 24.58% | 390.00 | 2 | 2In the money | 0 | 24.61% |
| 94 | 92 | -2 | 24.56% | 400.00 | 5 | 5In the money | 0 | 24.46% |
| 9 | 9 | 0 | 24.39% | 410.00 | 9 | 9In the money | 0 | 24.48% |
| 8 | 8 | 0 | 24.23% | 420.00 | 42 | 42In the money | 0 | 23.94% |
| 28 | 28 | 0 | 24.08% | 430.00 | 0 | 0In the money | 0New | 23.87% |
| 8 | 8 | 0 | 23.99% | 440.00 | 29 | 29In the money | 0 | 23.64% |
| 38 | 37 | -1 | 24.10% | 450.00 | 1 | 1In the money | 0 | 23.32% |
| 252 | 252 | 0 | 23.69% | 460.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 23.91% | 470.00 | 0 | 0In the money | 0New | 0.00% |
| 8 | 8 | 0 | 23.81% | 480.00 | 0 | 0In the money | 0New | 0.00% |
| 64 | 64 | 0 | 23.68% | 490.00 | 0 | 0In the money | 0New | 0.00% |
| 8 | 7 | -1 | 23.69% | 500.00 | 0 | 0In the money | 0New | 0.00% |
| 12 | 13 | +1 | 23.76% | 520.00 | 0 | 0In the money | 0New | 0.00% |
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