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 Some data may be out of date.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,TXGNEE
Daily option chain
Daily open interest
vs Oct 21, 2026
Saved stock price: $81.92 · 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
978 contracts / 15 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION78 contracts / 39 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.00
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% | 50.00 | 1 | 1 | 0 | 0.00% |
| 0 | 0In the money | 0New | 810.07% | 55.00 | 10 | 10 | 0 | 768.44% |
| 76 | 70In the money | -6 | 0.00% | 60.00 | 4 | 4 | 0 | 673.41% |
| 0 | 0In the money | 0New | 0.00% | 64.00 | 284 | 284 | 0 | 424.53% |
| 0 | 0In the money | 0New | 0.00% | 65.00 | 14 | 16 | +2 | 474.15% |
| 0 | 0In the money | 0New | 618.00% | 66.00 | 2 | 8 | +6 | 514.65% |
| 0 | 0In the money | 0New | 0.00% | 67.00 | 142 | 142 | 0 | 352.63% |
| 0 | 0In the money | 0New | 327.86% | 68.00 | 3 | 4 | +1 | 807.46% |
| 1 | 1In the money | 0 | 0.00% | 69.00 | 136 | 136 | 0 | 320.71% |
| 9 | 9In the money | 0 | 0.00% | 70.00 | 156 | 156 | 0 | 262.41% |
| 1 | 1In the money | 0 | 0.00% | 71.00 | 219 | 219 | 0 | 291.78% |
| 0 | 0In the money | 0New | 0.00% | 72.00 | 323 | 330 | +7 | 630.41% |
| 1 | 3In the money | +2 | 0.00% | 73.00 | 169 | 149 | -20 | 586.08% |
| 41 | 43In the money | +2 | 0.00% | 74.00 | 551 | 521 | -30 | 351.29% |
| 59 | 59In the money | 0 | 0.00% | 75.00 | 919 | 1,073 | +154 | 156.00% |
| 173 | 166In the money | -7 | 0.00% | 76.00 | 629 | 618 | -11 | 134.93% |
| 251 | 243In the money | -8 | 0.00% | 77.00 | 1,279 | 1,338 | +59 | 113.78% |
| 1,515 | 1,215In the money | -300 | 0.00% | 78.00 | 577 | 625 | +48 | 203.75% |
| 3,302 | 3,298In the money | -4 | 0.00% | 79.00 | 1,109 | 904 | -205 | 71.08% |
| 1,297 | 1,609In the money | +312 | 58.30% | 80.00 | 212 | 341 | +129 | 49.13% |
| 6,104 | 4,222In the money | -1,882 | 36.05% | 81.00 | 24 | 37 | +13 | 47.44% |
STOCK PRICE $81.92 | ||||||||
| 750 | 905 | +155 | 32.00% | 82.00NEAREST ATM | 39 | 6In the money | -33 | 37.55% |
| 611 | 608 | -3 | 36.32% | 83.00 | 13 | 2In the money | -11 | 40.78% |
| 331 | 345 | +14 | 51.60% | 84.00 | 1 | 0In the money | -1 | 86.94% |
| 312 | 286 | -26 | 72.01% | 85.00 | 3 | 0In the money | -3 | 113.93% |
| 457 | 133 | -324 | 125.46% | 86.00 | 0 | 0In the money | 0New | 173.62% |
| 43 | 44 | +1 | 283.64% | 87.00 | 0 | 0In the money | 0New | 231.13% |
| 160 | 162 | +2 | 128.55% | 88.00 | 0 | 0In the money | 0New | 238.69% |
| 21 | 21 | 0 | 462.38% | 89.00 | 0 | 0In the money | 0New | 289.78% |
| 58 | 59 | +1 | 380.57% | 90.00 | 0 | 0In the money | 0New | 317.50% |
| 38 | 40 | +2 | 531.03% | 91.00 | 0 | 0In the money | 0New | 335.99% |
| 10 | 10 | 0 | 563.64% | 92.00 | 0 | 0In the money | 0New | 370.43% |
| 8 | 8 | 0 | 213.38% | 93.00 | 0 | 0In the money | 0New | 395.81% |
| 106 | 106 | 0 | 247.15% | 94.00 | 0 | 0In the money | 0New | 420.54% |
| 0 | 0 | 0New | 655.91% | 95.00 | 0 | 0In the money | 0New | 444.68% |
| 0 | 0 | 0New | 685.08% | 96.00 | 0 | 0In the money | 0New | 468.27% |
| 0 | 0 | 0New | 795.18% | 100.00 | 0 | 0In the money | 0New | 557.88% |
| 0 | 0 | 0New | 0.00% | 105.00 | 0 | 0In the money | 0New | 660.92% |
| 0 | 0 | 0New | 0.00% | 110.00 | 0 | 0In the money | 0New | 755.94% |
Oct 30, 2026EXPIRATION76 contracts / 38 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.00
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% | 50.00 | 3 | 3 | 0 | 141.39% |
| 6 | 6In the money | 0 | 0.00% | 55.00 | 0 | 0 | 0New | 98.67% |
| 0 | 1In the money | +1New | 0.00% | 60.00 | 3 | 3 | 0 | 98.87% |
| 0 | 0In the money | 0New | 0.00% | 64.00 | 0 | 0 | 0New | 126.67% |
| 0 | 0In the money | 0New | 87.18% | 65.00 | 0 | 0 | 0New | 83.52% |
| 0 | 0In the money | 0New | 0.00% | 66.00 | 1 | 1 | 0 | 114.20% |
| 0 | 0In the money | 0New | 0.00% | 67.00 | 6 | 6 | 0 | 108.04% |
| 0 | 0In the money | 0New | 0.00% | 68.00 | 24 | 24 | 0 | 101.92% |
| 0 | 0In the money | 0New | 72.88% | 69.00 | 16 | 16 | 0 | 95.82% |
| 40 | 38In the money | -2 | 62.47% | 70.00 | 152 | 150 | -2 | 89.75% |
| 2 | 2In the money | 0 | 0.00% | 71.00 | 23 | 23 | 0 | 70.93% |
| 0 | 0In the money | 0New | 0.00% | 72.00 | 469 | 470 | +1 | 38.16% |
| 0 | 0In the money | 0New | 0.00% | 73.00 | 173 | 180 | +7 | 71.57% |
| 29 | 29In the money | 0 | 0.00% | 74.00 | 131 | 161 | +30 | 38.33% |
| 89 | 89In the money | 0 | 0.00% | 75.00 | 385 | 383 | -2 | 31.88% |
| 681 | 680In the money | -1 | 0.00% | 76.00 | 403 | 431 | +28 | 31.90% |
| 45 | 65In the money | +20 | 0.00% | 77.00 | 201 | 219 | +18 | 31.02% |
| 111 | 237In the money | +126 | 0.00% | 78.00 | 203 | 587 | +384 | 26.56% |
| 208 | 611In the money | +403 | 0.00% | 79.00 | 362 | 564 | +202 | 25.54% |
| 2,028 | 1,894In the money | -134 | 24.39% | 80.00 | 135 | 206 | +71 | 25.04% |
| 1,833 | 2,336In the money | +503 | 23.51% | 81.00 | 13 | 264 | +251 | 24.21% |
STOCK PRICE $81.92 | ||||||||
| 2,548 | 2,746 | +198 | 23.73% | 82.00NEAREST ATM | 14 | 20In the money | +6 | 23.83% |
| 213 | 307 | +94 | 23.27% | 83.00 | 9 | 9In the money | 0 | 23.57% |
| 104 | 709 | +605 | 22.96% | 84.00 | 63 | 57In the money | -6 | 23.48% |
| 233 | 289 | +56 | 22.65% | 85.00 | 2 | 1In the money | -1 | 33.93% |
| 131 | 133 | +2 | 23.74% | 86.00 | 2 | 2In the money | 0 | 34.00% |
| 95 | 208 | +113 | 26.62% | 87.00 | 1 | 0In the money | -1 | 39.19% |
| 32 | 32 | 0 | 33.81% | 88.00 | 0 | 0In the money | 0New | 43.05% |
| 3 | 3 | 0 | 54.62% | 89.00 | 0 | 0In the money | 0New | 47.72% |
| 104 | 104 | 0 | 41.48% | 90.00 | 0 | 0In the money | 0New | 52.24% |
| 1 | 1 | 0 | 64.22% | 91.00 | 0 | 0In the money | 0New | 56.61% |
| 3 | 3 | 0 | 68.79% | 92.00 | 0 | 0In the money | 0New | 60.84% |
| 1 | 1 | 0 | 73.23% | 93.00 | 0 | 0In the money | 0New | 64.96% |
| 0 | 0 | 0New | 77.55% | 94.00 | 0 | 0In the money | 0New | 68.98% |
| 0 | 0 | 0New | 81.77% | 95.00 | 0 | 0In the money | 0New | 72.90% |
| 0 | 0 | 0New | 101.46% | 100.00 | 0 | 0In the money | 0New | 91.29% |
| 0 | 0 | 0New | 119.31% | 105.00 | 0 | 0In the money | 0New | 108.07% |
| 0 | 0 | 0New | 135.71% | 110.00 | 0 | 0In the money | 0New | 123.51% |
Nov 06, 2026EXPIRATION72 contracts / 36 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 1In the money | +1New | 0.00% | 50.00 | 0 | 0 | 0New | 191.74% |
| 0 | 0In the money | 0New | 0.00% | 55.00 | 0 | 0 | 0New | 138.37% |
| 1 | 2In the money | +1 | 0.00% | 60.00 | 1 | 0 | -1 | 72.58% |
| 0 | 0In the money | 0New | 0.00% | 64.00 | 8 | 8 | 0 | 90.26% |
| 0 | 0In the money | 0New | 0.00% | 65.00 | 7 | 7 | 0 | 85.82% |
| 0 | 0In the money | 0New | 0.00% | 66.00 | 3 | 3 | 0 | 51.13% |
| 0 | 0In the money | 0New | 0.00% | 67.00 | 5 | 5 | 0 | 77.03% |
| 0 | 0In the money | 0New | 0.00% | 68.00 | 2 | 2 | 0 | 72.68% |
| 0 | 0In the money | 0New | 0.00% | 69.00 | 39 | 40 | +1 | 68.35% |
| 0 | 0In the money | 0New | 29.24% | 70.00 | 111 | 111 | 0 | 64.04% |
| 20 | 20In the money | 0 | 39.91% | 71.00 | 78 | 79 | +1 | 59.73% |
| 0 | 0In the money | 0New | 0.00% | 72.00 | 33 | 34 | +1 | 55.44% |
| 1 | 1In the money | 0 | 0.00% | 73.00 | 58 | 56 | -2 | 37.59% |
| 2 | 1In the money | -1 | 31.58% | 74.00 | 53 | 53 | 0 | 46.81% |
| 13 | 18In the money | +5 | 24.38% | 75.00 | 59 | 58 | -1 | 32.59% |
| 17 | 16In the money | -1 | 0.00% | 76.00 | 116 | 116 | 0 | 35.10% |
| 84 | 101In the money | +17 | 24.45% | 77.00 | 29 | 105 | +76 | 28.09% |
| 46 | 45In the money | -1 | 18.75% | 78.00 | 58 | 76 | +18 | 26.88% |
| 125 | 212In the money | +87 | 25.26% | 79.00 | 44 | 218 | +174 | 25.84% |
| 1,362 | 1,495In the money | +133 | 24.86% | 80.00 | 53 | 158 | +105 | 25.43% |
| 189 | 255In the money | +66 | 24.64% | 81.00 | 1 | 5 | +4 | 25.13% |
STOCK PRICE $81.92 | ||||||||
| 218 | 237 | +19 | 24.50% | 82.00NEAREST ATM | 1 | 55In the money | +54 | 24.53% |
| 228 | 396 | +168 | 24.30% | 83.00 | 1 | 1In the money | 0 | 24.94% |
| 34 | 1,812 | +1,778 | 23.95% | 84.00 | 1 | 1In the money | 0 | 24.36% |
| 77 | 272 | +195 | 23.78% | 85.00 | 0 | 0In the money | 0New | 24.53% |
| 34 | 39 | +5 | 23.67% | 86.00 | 0 | 0In the money | 0New | 33.03% |
| 12 | 12 | 0 | 23.69% | 87.00 | 0 | 0In the money | 0New | 31.65% |
| 20 | 21 | +1 | 24.45% | 88.00 | 0 | 0In the money | 0New | 34.10% |
| 39 | 39 | 0 | 24.84% | 89.00 | 0 | 0In the money | 0New | 36.15% |
| 2 | 2 | 0 | 42.00% | 90.00 | 0 | 0In the money | 0New | 34.99% |
| 0 | 0 | 0New | 45.36% | 91.00 | 0 | 0In the money | 0New | 39.04% |
| 0 | 0 | 0New | 48.62% | 92.00 | 0 | 0In the money | 0New | 44.97% |
| 0 | 0 | 0New | 49.39% | 95.00 | 0 | 0In the money | 0New | 53.76% |
| 0 | 0 | 0New | 71.86% | 100.00 | 0 | 0In the money | 0New | 67.17% |
| 0 | 0 | 0New | 84.56% | 105.00 | 0 | 0In the money | 0New | 79.37% |
| 0 | 0 | 0New | 96.22% | 110.00 | 0 | 0In the money | 0New | 90.64% |
Nov 13, 2026EXPIRATION70 contracts / 35 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 6 | 6In the money | 0 | 109.79% | 50.00 | 0 | 0 | 0New | 82.51% |
| 0 | 0In the money | 0New | 0.00% | 55.00 | 0 | 0 | 0New | 70.73% |
| 0 | 0In the money | 0New | 0.00% | 60.00 | 0 | 0 | 0New | 97.66% |
| 0 | 0In the money | 0New | 0.00% | 64.00 | 0 | 0 | 0New | 74.06% |
| 0 | 0In the money | 0New | 0.00% | 65.00 | 4 | 4 | 0 | 73.95% |
| 0 | 0In the money | 0New | 0.00% | 66.00 | 20 | 20 | 0 | 66.81% |
| 0 | 0In the money | 0New | 0.00% | 67.00 | 64 | 64 | 0 | 63.23% |
| 0 | 0In the money | 0New | 0.00% | 68.00 | 14 | 22 | +8 | 62.83% |
| 0 | 0In the money | 0New | 0.00% | 69.00 | 90 | 95 | +5 | 55.97% |
| 0 | 0In the money | 0New | 0.00% | 70.00 | 26 | 26 | 0 | 50.72% |
| 0 | 0In the money | 0New | 0.00% | 71.00 | 7 | 44 | +37 | 51.87% |
| 0 | 0In the money | 0New | 29.00% | 72.00 | 8 | 11 | +3 | 46.38% |
| 0 | 0In the money | 0New | 30.67% | 73.00 | 318 | 421 | +103 | 40.83% |
| 0 | 0In the money | 0New | 26.48% | 74.00 | 134 | 242 | +108 | 38.13% |
| 24 | 24In the money | 0 | 26.66% | 75.00 | 1,019 | 1,072 | +53 | 30.73% |
| 2 | 2In the money | 0 | 29.15% | 76.00 | 52 | 52 | 0 | 28.18% |
| 1 | 82In the money | +81 | 28.29% | 77.00 | 221 | 260 | +39 | 27.72% |
| 151 | 214In the money | +63 | 28.13% | 78.00 | 129 | 132 | +3 | 26.41% |
| 71 | 127In the money | +56 | 25.17% | 79.00 | 112 | 200 | +88 | 25.49% |
| 273 | 349In the money | +76 | 24.34% | 80.00 | 26 | 39 | +13 | 24.84% |
| 45 | 148In the money | +103 | 23.77% | 81.00 | 91 | 95 | +4 | 24.26% |
STOCK PRICE $81.92 | ||||||||
| 206 | 228 | +22 | 23.47% | 82.00NEAREST ATM | 20 | 21In the money | +1 | 24.47% |
| 670 | 708 | +38 | 23.43% | 83.00 | 0 | 0In the money | 0New | 24.05% |
| 845 | 850 | +5 | 22.88% | 84.00 | 0 | 0In the money | 0New | 23.84% |
| 54 | 58 | +4 | 23.17% | 85.00 | 0 | 2In the money | +2New | 23.55% |
| 330 | 330 | 0 | 23.14% | 86.00 | 5 | 5In the money | 0 | 28.92% |
| 7 | 8 | +1 | 28.75% | 87.00 | 7 | 4In the money | -3 | 29.97% |
| 14 | 15 | +1 | 23.90% | 88.00 | 0 | 0In the money | 0New | 28.81% |
| 30 | 30 | 0 | 25.50% | 89.00 | 0 | 0In the money | 0New | 31.18% |
| 63 | 63 | 0 | 25.01% | 90.00 | 0 | 0In the money | 0New | 35.79% |
| 0 | 0 | 0New | 25.78% | 91.00 | 0 | 0In the money | 0New | 38.59% |
| 45 | 45 | 0 | 47.18% | 95.00 | 0 | 0In the money | 0New | 56.83% |
| 0 | 0 | 0New | 58.66% | 100.00 | 0 | 0In the money | 0New | 60.76% |
| 0 | 0 | 0New | 69.06% | 105.00 | 0 | 0In the money | 0New | 68.74% |
| 0 | 0 | 0New | 78.62% | 110.00 | 0 | 0In the money | 0New | 77.29% |
Nov 20, 2026EXPIRATION84 contracts / 42 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 4 | 4In the money | 0 | 0.00% | 45.00 | 15 | 15 | 0 | 83.47% |
| 26 | 26In the money | 0 | 0.00% | 50.00 | 309 | 309 | 0 | 73.14% |
| 5 | 5In the money | 0 | 0.00% | 55.00 | 21 | 21 | 0 | 61.46% |
| 2 | 2In the money | 0 | 0.00% | 60.00 | 11,182 | 11,180 | -2 | 52.45% |
| 1 | 1In the money | 0 | 0.00% | 65.00 | 1,376 | 1,352 | -24 | 41.58% |
| 0 | 0In the money | 0New | 33.25% | 67.50 | 265 | 265 | 0 | 37.36% |
| 0 | 0In the money | 0New | 0.00% | 68.00 | 0 | 2 | +2New | 41.54% |
| 0 | 0In the money | 0New | 0.00% | 69.00 | 6 | 10 | +4 | 32.32% |
| 62 | 62In the money | 0 | 21.95% | 70.00 | 2,593 | 7,497 | +4,904 | 33.98% |
| 0 | 0In the money | 0New | 0.00% | 71.00 | 0 | 2 | +2New | 34.46% |
| 0 | 0In the money | 0New | 24.36% | 72.00 | 2 | 11 | +9 | 30.69% |
| 52 | 52In the money | 0 | 24.87% | 72.50 | 800 | 816 | +16 | 29.22% |
| 0 | 0In the money | 0New | 23.63% | 73.00 | 4 | 3 | -1 | 29.52% |
| 1 | 1In the money | 0 | 24.59% | 74.00 | 52 | 63 | +11 | 28.74% |
| 587 | 588In the money | +1 | 27.58% | 75.00 | 11,197 | 17,543 | +6,346 | 27.18% |
| 0 | 1In the money | +1New | 26.19% | 76.00 | 15 | 37 | +22 | 27.67% |
| 5 | 5In the money | 0 | 24.00% | 77.00 | 18 | 24 | +6 | 26.66% |
| 2,603 | 3,367In the money | +764 | 23.68% | 77.50 | 4,437 | 5,253 | +816 | 25.69% |
| 15 | 25In the money | +10 | 25.87% | 78.00 | 150 | 160 | +10 | 25.17% |
| 105 | 266In the money | +161 | 24.21% | 79.00 | 179 | 662 | +483 | 24.82% |
| 3,216 | 3,453In the money | +237 | 23.01% | 80.00 | 4,080 | 4,077 | -3 | 24.16% |
| 21 | 25In the money | +4 | 23.11% | 81.00 | 5 | 734 | +729 | 23.55% |
STOCK PRICE $81.92 | ||||||||
| 82 | 232 | +150 | 23.27% | 82.00NEAREST ATM | 0 | 283In the money | +283New | 23.43% |
| 3,125 | 3,040 | -85 | 22.62% | 82.50 | 2,456 | 2,595In the money | +139 | 23.85% |
| 75 | 101 | +26 | 22.10% | 83.00 | 2 | 3In the money | +1 | 24.08% |
| 125 | 285 | +160 | 22.24% | 84.00 | 0 | 23In the money | +23New | 23.63% |
| 2,424 | 3,316 | +892 | 22.20% | 85.00 | 301 | 301In the money | 0 | 23.83% |
| 21 | 369 | +348 | 22.58% | 86.00 | 0 | 8In the money | +8New | 23.51% |
| 38 | 1,224 | +1,186 | 22.42% | 87.00 | 2 | 2In the money | 0 | 25.02% |
| 1,012 | 1,127 | +115 | 23.67% | 87.50 | 18 | 58In the money | +40 | 26.87% |
| 12 | 14 | +2 | 23.60% | 88.00 | 0 | 0In the money | 0New | 22.60% |
| 3 | 8 | +5 | 23.24% | 89.00 | 0 | 0In the money | 0New | 25.62% |
| 510 | 511 | +1 | 23.76% | 90.00 | 1 | 1In the money | 0 | 26.00% |
| 3 | 3 | 0 | 26.70% | 91.00 | 0 | 0In the money | 0New | 0.00% |
| 11 | 206 | +195 | 27.78% | 92.00 | 0 | 0In the money | 0New | 32.55% |
| 163 | 162 | -1 | 22.40% | 92.50 | 0 | 0In the money | 0New | 34.94% |
| 266 | 264 | -2 | 25.74% | 95.00 | 0 | 0In the money | 0New | 40.33% |
| 9,101 | 9,101 | 0 | 28.48% | 100.00 | 0 | 0In the money | 0New | 49.45% |
| 6 | 6 | 0 | 47.47% | 105.00 | 0 | 0In the money | 0New | 58.37% |
| 5 | 5 | 0 | 45.84% | 110.00 | 0 | 0In the money | 0New | 66.60% |
| 134 | 134 | 0 | 61.00% | 115.00 | 0 | 0In the money | 0New | 74.27% |
| 0 | 0 | 0New | 67.25% | 120.00 | 0 | 0In the money | 0New | 81.48% |
Nov 27, 2026EXPIRATION68 contracts / 34 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.00
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% | 50.00 | 0 | 0 | 0New | 72.91% |
| 0 | 0In the money | 0New | 0.00% | 55.00 | 0 | 0 | 0New | 67.33% |
| 0 | 0In the money | 0New | 0.00% | 60.00 | 0 | 0 | 0New | 54.68% |
| 0 | 0In the money | 0New | 0.00% | 65.00 | 0 | 0 | 0New | 39.34% |
| 0 | 0In the money | 0New | 0.00% | 66.00 | 0 | 0 | 0New | 40.99% |
| 0 | 0In the money | 0New | 0.00% | 67.00 | 0 | 1 | +1New | 38.80% |
| 0 | 0In the money | 0New | 0.00% | 68.00 | 0 | 10 | +10New | 37.00% |
| 0 | 0In the money | 0New | 0.00% | 69.00 | 0 | 3 | +3New | 32.82% |
| 0 | 0In the money | 0New | 0.00% | 70.00 | 3 | 17 | +14 | 32.89% |
| 0 | 0In the money | 0New | 21.69% | 71.00 | 17 | 17 | 0 | 31.24% |
| 0 | 0In the money | 0New | 23.60% | 72.00 | 13 | 22 | +9 | 31.28% |
| 0 | 0In the money | 0New | 22.56% | 73.00 | 21 | 21 | 0 | 29.02% |
| 0 | 0In the money | 0New | 23.90% | 74.00 | 163 | 174 | +11 | 27.54% |
| 11 | 11In the money | 0 | 28.51% | 75.00 | 56 | 56 | 0 | 26.56% |
| 1 | 1In the money | 0 | 23.36% | 76.00 | 133 | 136 | +3 | 25.46% |
| 0 | 6In the money | +6New | 25.33% | 77.00 | 185 | 175 | -10 | 25.51% |
| 240 | 243In the money | +3 | 25.49% | 78.00 | 130 | 135 | +5 | 25.05% |
| 17 | 34In the money | +17 | 23.56% | 79.00 | 39 | 46 | +7 | 24.61% |
| 14 | 15In the money | +1 | 23.19% | 80.00 | 306 | 317 | +11 | 24.01% |
| 7 | 59In the money | +52 | 22.69% | 81.00 | 1 | 898 | +897 | 23.77% |
STOCK PRICE $81.92 | ||||||||
| 275 | 274 | -1 | 22.28% | 82.00NEAREST ATM | 1 | 1In the money | 0 | 23.14% |
| 22 | 116 | +94 | 22.23% | 83.00 | 0 | 0In the money | 0New | 23.24% |
| 45 | 282 | +237 | 21.61% | 84.00 | 0 | 0In the money | 0New | 22.88% |
| 5 | 132 | +127 | 21.56% | 85.00 | 0 | 0In the money | 0New | 22.93% |
| 1 | 383 | +382 | 22.50% | 86.00 | 0 | 0In the money | 0New | 22.29% |
| 1 | 4 | +3 | 20.89% | 87.00 | 0 | 0In the money | 0New | 23.67% |
| 53 | 25 | -28 | 21.66% | 88.00 | 0 | 0In the money | 0New | 23.13% |
| 53 | 26 | -27 | 22.13% | 89.00 | 0 | 0In the money | 0New | 23.65% |
| 4 | 5 | +1 | 23.00% | 90.00 | 0 | 0In the money | 0New | 24.27% |
| 0 | 0 | 0New | 22.88% | 91.00 | 0 | 0In the money | 0New | 25.75% |
| 1 | 2 | +1 | 29.44% | 95.00 | 0 | 0In the money | 0New | 31.34% |
| 0 | 0 | 0New | 36.51% | 100.00 | 0 | 0In the money | 0New | 33.48% |
| 0 | 0 | 0New | 43.07% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 49.56% | 110.00 | 0 | 0In the money | 0New | 50.43% |
Dec 04, 2026EXPIRATION68 contracts / 34 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.00
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% | 50.00 | 0 | 0 | 0New | 110.72% |
| 0 | 0In the money | 0New | 0.00% | 55.00 | 0 | 0 | 0New | 93.28% |
| 0 | 0In the money | 0New | 0.00% | 60.00 | 0 | 0 | 0New | 77.19% |
| 0 | 0In the money | 0New | 0.00% | 65.00 | 0 | 0 | 0New | 62.14% |
| 0 | 0In the money | 0New | 0.00% | 66.00 | 0 | 0 | 0New | 59.23% |
| 0 | 0In the money | 0New | 0.00% | 67.00 | 0 | 0 | 0New | 36.25% |
| 0 | 0In the money | 0New | 0.00% | 68.00 | 0 | 0 | 0New | 34.56% |
| 0 | 0In the money | 0New | 0.00% | 69.00 | 0 | 0 | 0New | 32.96% |
| 0 | 0In the money | 0New | 0.00% | 70.00 | 0 | 1 | +1New | 29.33% |
| 0 | 0In the money | 0New | 0.00% | 71.00 | 0 | 0 | 0New | 27.76% |
| 0 | 0In the money | 0New | 0.00% | 72.00 | 0 | 0 | 0New | 28.98% |
| 0 | 0In the money | 0New | 19.00% | 73.00 | 0 | 0 | 0New | 27.21% |
| 0 | 0In the money | 0New | 19.49% | 74.00 | 0 | 0 | 0New | 26.59% |
| 0 | 0In the money | 0New | 21.72% | 75.00 | 0 | 0 | 0New | 26.58% |
| 0 | 0In the money | 0New | 23.14% | 76.00 | 0 | 0 | 0New | 24.82% |
| 0 | 0In the money | 0New | 24.42% | 77.00 | 0 | 1 | +1New | 26.04% |
| 0 | 1In the money | +1New | 24.51% | 78.00 | 0 | 0 | 0New | 24.91% |
| 0 | 0In the money | 0New | 23.46% | 79.00 | 0 | 0 | 0New | 24.22% |
| 0 | 0In the money | 0New | 22.98% | 80.00 | 0 | 0 | 0New | 24.06% |
| 0 | 0In the money | 0New | 22.25% | 81.00 | 0 | 0 | 0New | 23.84% |
STOCK PRICE $81.92 | ||||||||
| 0 | 10 | +10New | 22.44% | 82.00NEAREST ATM | 0 | 0In the money | 0New | 23.26% |
| 0 | 1 | +1New | 22.01% | 83.00 | 0 | 0In the money | 0New | 23.27% |
| 0 | 9 | +9New | 21.66% | 84.00 | 0 | 1In the money | +1New | 23.05% |
| 0 | 2 | +2New | 21.49% | 85.00 | 0 | 0In the money | 0New | 22.99% |
| 0 | 8 | +8New | 22.09% | 86.00 | 0 | 10In the money | +10New | 22.64% |
| 0 | 0 | 0New | 22.54% | 87.00 | 0 | 0In the money | 0New | 22.87% |
| 0 | 0 | 0New | 21.67% | 88.00 | 0 | 0In the money | 0New | 23.29% |
| 0 | 0 | 0New | 23.00% | 89.00 | 0 | 0In the money | 0New | 23.27% |
| 0 | 1 | +1New | 21.21% | 90.00 | 0 | 0In the money | 0New | 26.54% |
| 0 | 1 | +1New | 22.57% | 91.00 | 0 | 0In the money | 0New | 26.46% |
| 0 | 0 | 0New | 43.95% | 95.00 | 0 | 0In the money | 0New | 29.32% |
| 0 | 0 | 0New | 43.48% | 100.00 | 0 | 0In the money | 0New | 39.44% |
| 0 | 0 | 0New | 50.98% | 105.00 | 0 | 0In the money | 0New | 44.87% |
| 0 | 0 | 0New | 68.74% | 110.00 | 0 | 0In the money | 0New | 51.10% |
Dec 18, 2026EXPIRATION58 contracts / 29 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 0.00% | 42.50 | 31 | 31 | 0 | 65.50% |
| 0 | 0In the money | 0New | 0.00% | 45.00 | 1 | 1 | 0 | 63.55% |
| 0 | 0In the money | 0New | 0.00% | 47.50 | 156 | 156 | 0 | 58.26% |
| 7 | 7In the money | 0 | 0.00% | 50.00 | 160 | 160 | 0 | 53.23% |
| 1 | 1In the money | 0 | 0.00% | 55.00 | 129 | 129 | 0 | 46.29% |
| 21 | 21In the money | 0 | 0.00% | 60.00 | 289 | 289 | 0 | 38.03% |
| 44 | 44In the money | 0 | 0.00% | 65.00 | 4,446 | 4,445 | -1 | 32.08% |
| 1 | 1In the money | 0 | 0.00% | 67.50 | 168 | 192 | +24 | 30.16% |
| 419 | 417In the money | -2 | 25.96% | 70.00 | 3,385 | 3,366 | -19 | 28.12% |
| 104 | 100In the money | -4 | 22.58% | 72.50 | 1,501 | 1,530 | +29 | 26.20% |
| 415 | 337In the money | -78 | 21.13% | 75.00 | 5,654 | 7,272 | +1,618 | 24.75% |
| 784 | 915In the money | +131 | 23.23% | 77.50 | 2,959 | 2,966 | +7 | 23.39% |
| 2,481 | 2,402In the money | -79 | 22.30% | 80.00 | 5,851 | 5,813 | -38 | 22.26% |
STOCK PRICE $81.92 | ||||||||
| 2,354 | 2,372 | +18 | 21.73% | 82.50NEAREST ATM | 1,156 | 1,141In the money | -15 | 21.80% |
| 8,664 | 8,583 | -81 | 21.46% | 85.00 | 610 | 621In the money | +11 | 23.12% |
| 2,554 | 2,542 | -12 | 21.44% | 87.50 | 579 | 579In the money | 0 | 23.40% |
| 3,361 | 3,361 | 0 | 21.29% | 90.00 | 1,447 | 1,447In the money | 0 | 25.07% |
| 796 | 776 | -20 | 21.64% | 92.50 | 645 | 645In the money | 0 | 27.46% |
| 2,836 | 2,736 | -100 | 21.37% | 95.00 | 158 | 158In the money | 0 | 24.60% |
| 3,056 | 3,056 | 0 | 22.81% | 97.50 | 1 | 1In the money | 0 | 23.45% |
| 2,902 | 2,888 | -14 | 22.39% | 100.00 | 0 | 0In the money | 0New | 34.72% |
| 1,235 | 1,235 | 0 | 34.54% | 105.00 | 0 | 0In the money | 0New | 40.13% |
| 1,706 | 1,706 | 0 | 39.23% | 110.00 | 0 | 0In the money | 0New | 45.62% |
| 2,600 | 2,600 | 0 | 37.60% | 115.00 | 0 | 0In the money | 0New | 49.93% |
| 260 | 260 | 0 | 41.57% | 120.00 | 0 | 0In the money | 0New | 53.72% |
| 248 | 248 | 0 | 41.92% | 125.00 | 0 | 0In the money | 0New | 59.03% |
| 117 | 117 | 0 | 48.28% | 130.00 | 0 | 0In the money | 0New | 58.67% |
| 115 | 115 | 0 | 51.69% | 135.00 | 0 | 0In the money | 0New | 67.08% |
| 405 | 405 | 0 | 54.89% | 140.00 | 0 | 0In the money | 0New | 67.23% |
Jan 15, 2027EXPIRATION68 contracts / 34 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 0.00% | 35.00 | 260 | 260 | 0 | 66.90% |
| 0 | 0In the money | 0New | 0.00% | 37.50 | 527 | 527 | 0 | 63.27% |
| 25,375 | 25,375In the money | 0 | 0.00% | 40.00 | 1,113 | 1,113 | 0 | 58.39% |
| 0 | 0In the money | 0New | 0.00% | 42.50 | 30 | 30 | 0 | 58.31% |
| 94 | 94In the money | 0 | 0.00% | 45.00 | 265 | 265 | 0 | 52.21% |
| 4 | 4In the money | 0 | 0.00% | 47.50 | 625 | 625 | 0 | 49.24% |
| 705 | 704In the money | -1 | 0.00% | 50.00 | 509 | 509 | 0 | 46.16% |
| 156 | 156In the money | 0 | 0.00% | 55.00 | 1,229 | 1,229 | 0 | 38.96% |
| 55 | 55In the money | 0 | 0.00% | 57.50 | 1,461 | 1,461 | 0 | 40.83% |
| 648 | 623In the money | -25 | 32.76% | 60.00 | 14,647 | 14,647 | 0 | 32.32% |
| 589 | 589In the money | 0 | 0.00% | 62.50 | 536 | 540 | +4 | 31.69% |
| 282 | 282In the money | 0 | 25.59% | 65.00 | 4,592 | 4,591 | -1 | 29.36% |
| 173 | 173In the money | 0 | 0.00% | 67.50 | 3,874 | 4,017 | +143 | 28.31% |
| 15,099 | 15,090In the money | -9 | 20.68% | 70.00 | 5,014 | 5,172 | +158 | 26.65% |
| 389 | 391In the money | +2 | 24.38% | 72.50 | 2,388 | 2,386 | -2 | 25.28% |
| 3,135 | 3,137In the money | +2 | 22.10% | 75.00 | 8,551 | 8,597 | +46 | 23.92% |
| 968 | 975In the money | +7 | 24.93% | 77.50 | 3,513 | 3,640 | +127 | 23.06% |
| 1,728 | 2,119In the money | +391 | 22.25% | 80.00 | 8,423 | 8,500 | +77 | 22.32% |
STOCK PRICE $81.92 | ||||||||
| 1,171 | 1,227 | +56 | 21.70% | 82.50NEAREST ATM | 1,434 | 1,462In the money | +28 | 21.84% |
| 2,523 | 2,598 | +75 | 21.31% | 85.00 | 1,429 | 1,429In the money | 0 | 22.41% |
| 3,736 | 3,901 | +165 | 21.30% | 87.50 | 1,239 | 1,239In the money | 0 | 23.01% |
| 9,359 | 9,426 | +67 | 21.14% | 90.00 | 678 | 677In the money | -1 | 21.48% |
| 3,957 | 3,980 | +23 | 21.19% | 92.50 | 504 | 504In the money | 0 | 19.62% |
| 4,382 | 4,362 | -20 | 21.85% | 95.00 | 1,499 | 1,489In the money | -10 | 24.11% |
| 831 | 830 | -1 | 21.16% | 97.50 | 12 | 12In the money | 0 | 26.32% |
| 5,915 | 5,921 | +6 | 23.38% | 100.00 | 1 | 1In the money | 0 | 28.24% |
| 4,815 | 4,815 | 0 | 24.45% | 105.00 | 0 | 0In the money | 0New | 28.50% |
| 2,122 | 2,122 | 0 | 27.67% | 110.00 | 0 | 0In the money | 0New | 40.08% |
| 1,443 | 1,440 | -3 | 35.63% | 115.00 | 0 | 0In the money | 0New | 43.24% |
| 3,524 | 3,524 | 0 | 33.70% | 120.00 | 0 | 0In the money | 0New | 44.17% |
| 8,661 | 8,661 | 0 | 35.81% | 125.00 | 0 | 0In the money | 0New | 50.99% |
| 379 | 379 | 0 | 39.68% | 130.00 | 0 | 0In the money | 0New | 54.52% |
| 58 | 58 | 0 | 41.94% | 135.00 | 0 | 0In the money | 0New | 55.25% |
| 1,189 | 1,189 | 0 | 41.82% | 140.00 | 0 | 0In the money | 0New | 61.82% |
Feb 19, 2027EXPIRATION58 contracts / 29 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
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% | 42.50 | 15 | 15 | 0 | 54.08% |
| 0 | 0In the money | 0New | 0.00% | 45.00 | 6 | 6 | 0 | 46.98% |
| 0 | 0In the money | 0New | 0.00% | 47.50 | 4 | 4 | 0 | 43.59% |
| 3 | 3In the money | 0 | 0.00% | 50.00 | 4 | 4 | 0 | 40.30% |
| 16 | 16In the money | 0 | 0.00% | 55.00 | 9 | 21 | +12 | 39.54% |
| 23 | 23In the money | 0 | 29.98% | 60.00 | 2,523 | 2,523 | 0 | 29.98% |
| 15 | 15In the money | 0 | 30.58% | 65.00 | 2,890 | 2,906 | +16 | 29.44% |
| 0 | 0In the money | 0New | 26.95% | 67.50 | 1,966 | 1,968 | +2 | 28.08% |
| 67 | 67In the money | 0 | 25.13% | 70.00 | 869 | 876 | +7 | 27.02% |
| 33 | 32In the money | -1 | 25.93% | 72.50 | 4,297 | 3,303 | -994 | 25.66% |
| 119 | 118In the money | -1 | 24.19% | 75.00 | 2,650 | 2,682 | +32 | 24.49% |
| 1,860 | 1,858In the money | -2 | 23.30% | 77.50 | 425 | 436 | +11 | 23.69% |
| 2,280 | 2,306In the money | +26 | 22.69% | 80.00 | 346 | 349 | +3 | 23.04% |
STOCK PRICE $81.92 | ||||||||
| 681 | 685 | +4 | 22.47% | 82.50NEAREST ATM | 845 | 845In the money | 0 | 22.61% |
| 2,117 | 2,101 | -16 | 22.14% | 85.00 | 623 | 623In the money | 0 | 23.39% |
| 6,648 | 6,914 | +266 | 21.87% | 87.50 | 200 | 200In the money | 0 | 23.18% |
| 1,117 | 1,112 | -5 | 21.73% | 90.00 | 77 | 77In the money | 0 | 21.96% |
| 490 | 492 | +2 | 21.69% | 92.50 | 160 | 160In the money | 0 | 23.38% |
| 217 | 234 | +17 | 21.93% | 95.00 | 84 | 84In the money | 0 | 24.03% |
| 221 | 221 | 0 | 21.20% | 97.50 | 2 | 2In the money | 0 | 26.59% |
| 1,928 | 1,928 | 0 | 23.03% | 100.00 | 0 | 0In the money | 0New | 28.66% |
| 1,003 | 1,003 | 0 | 25.61% | 105.00 | 0 | 0In the money | 0New | 29.60% |
| 119 | 119 | 0 | 27.41% | 110.00 | 0 | 0In the money | 0New | 35.10% |
| 220 | 220 | 0 | 26.69% | 115.00 | 0 | 0In the money | 0New | 37.25% |
| 192 | 192 | 0 | 28.98% | 120.00 | 0 | 0In the money | 0New | 42.44% |
| 312 | 310 | -2 | 35.88% | 125.00 | 0 | 0In the money | 0New | 45.76% |
| 20 | 20 | 0 | 38.45% | 130.00 | 0 | 0In the money | 0New | 46.17% |
| 57 | 57 | 0 | 35.79% | 135.00 | 0 | 0In the money | 0New | 51.83% |
| 39 | 39 | 0 | 43.31% | 140.00 | 0 | 0In the money | 0New | 51.65% |
Mar 19, 2027EXPIRATION56 contracts / 28 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
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 | 5 | 5 | 0 | 42.06% |
| 0 | 0In the money | 0New | 0.00% | 47.50 | 1 | 1 | 0 | 40.06% |
| 2 | 2In the money | 0 | 0.00% | 50.00 | 22 | 22 | 0 | 38.59% |
| 6 | 6In the money | 0 | 0.00% | 55.00 | 70 | 70 | 0 | 32.98% |
| 7 | 7In the money | 0 | 25.04% | 60.00 | 587 | 607 | +20 | 29.65% |
| 35 | 35In the money | 0 | 25.83% | 65.00 | 1,083 | 1,101 | +18 | 28.80% |
| 2 | 2In the money | 0 | 27.05% | 67.50 | 376 | 377 | +1 | 27.93% |
| 75 | 74In the money | -1 | 26.43% | 70.00 | 3,435 | 3,438 | +3 | 26.58% |
| 8 | 8In the money | 0 | 24.42% | 72.50 | 1,684 | 1,695 | +11 | 25.44% |
| 92 | 91In the money | -1 | 24.07% | 75.00 | 4,771 | 4,785 | +14 | 24.75% |
| 415 | 416In the money | +1 | 24.75% | 77.50 | 1,245 | 1,305 | +60 | 24.19% |
| 891 | 961In the money | +70 | 23.25% | 80.00 | 2,687 | 2,695 | +8 | 23.72% |
STOCK PRICE $81.92 | ||||||||
| 1,558 | 1,692 | +134 | 23.34% | 82.50NEAREST ATM | 899 | 933In the money | +34 | 24.00% |
| 2,787 | 2,825 | +38 | 22.54% | 85.00 | 484 | 484In the money | 0 | 23.30% |
| 492 | 500 | +8 | 21.86% | 87.50 | 233 | 233In the money | 0 | 23.51% |
| 1,091 | 924 | -167 | 22.08% | 90.00 | 343 | 343In the money | 0 | 23.46% |
| 608 | 600 | -8 | 21.76% | 92.50 | 318 | 317In the money | -1 | 22.11% |
| 379 | 383 | +4 | 22.21% | 95.00 | 426 | 426In the money | 0 | 24.11% |
| 267 | 268 | +1 | 22.02% | 97.50 | 44 | 44In the money | 0 | 24.12% |
| 263 | 265 | +2 | 21.61% | 100.00 | 2 | 2In the money | 0 | 24.91% |
| 234 | 234 | 0 | 23.36% | 105.00 | 0 | 0In the money | 0New | 28.08% |
| 241 | 241 | 0 | 23.44% | 110.00 | 0 | 0In the money | 0New | 32.32% |
| 154 | 179 | +25 | 24.92% | 115.00 | 0 | 0In the money | 0New | 35.91% |
| 243 | 243 | 0 | 26.85% | 120.00 | 0 | 0In the money | 0New | 39.25% |
| 23 | 23 | 0 | 29.01% | 125.00 | 0 | 0In the money | 0New | 41.89% |
| 70 | 70 | 0 | 31.00% | 130.00 | 0 | 0In the money | 0New | 46.80% |
| 166 | 166 | 0 | 32.82% | 135.00 | 0 | 0In the money | 0New | 48.67% |
| 62 | 62 | 0 | 34.50% | 140.00 | 0 | 0In the money | 0New | 50.80% |
Jun 17, 2027EXPIRATION60 contracts / 30 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 4 | 4In the money | 0 | 0.00% | 42.50 | 1 | 1 | 0 | 38.40% |
| 10 | 10In the money | 0 | 0.00% | 45.00 | 1 | 1 | 0 | 36.82% |
| 0 | 0In the money | 0New | 0.00% | 47.50 | 2 | 2 | 0 | 34.81% |
| 18 | 18In the money | 0 | 0.00% | 50.00 | 87 | 87 | 0 | 32.88% |
| 20 | 20In the money | 0 | 28.20% | 55.00 | 220 | 220 | 0 | 30.42% |
| 13 | 13In the money | 0 | 26.48% | 60.00 | 433 | 433 | 0 | 29.23% |
| 21 | 21In the money | 0 | 26.41% | 65.00 | 1,107 | 1,107 | 0 | 27.66% |
| 0 | 0In the money | 0New | 26.26% | 67.50 | 428 | 435 | +7 | 27.02% |
| 187 | 187In the money | 0 | 23.38% | 70.00 | 5,679 | 5,679 | 0 | 25.86% |
| 1 | 1In the money | 0 | 24.29% | 72.50 | 348 | 348 | 0 | 25.30% |
| 2,204 | 2,205In the money | +1 | 24.30% | 75.00 | 1,379 | 1,582 | +203 | 24.94% |
| 161 | 161In the money | 0 | 25.01% | 77.50 | 1,104 | 1,104 | 0 | 24.43% |
| 294 | 307In the money | +13 | 23.17% | 80.00 | 754 | 781 | +27 | 23.73% |
STOCK PRICE $81.92 | ||||||||
| 214 | 394 | +180 | 23.10% | 82.50NEAREST ATM | 381 | 383In the money | +2 | 23.36% |
| 980 | 996 | +16 | 22.74% | 85.00 | 1,411 | 1,411In the money | 0 | 23.11% |
| 632 | 651 | +19 | 22.54% | 87.50 | 597 | 597In the money | 0 | 22.65% |
| 2,041 | 2,163 | +122 | 22.46% | 90.00 | 611 | 611In the money | 0 | 22.49% |
| 1,064 | 1,118 | +54 | 22.32% | 92.50 | 121 | 121In the money | 0 | 21.08% |
| 977 | 1,008 | +31 | 22.12% | 95.00 | 89 | 89In the money | 0 | 21.04% |
| 441 | 442 | +1 | 22.10% | 97.50 | 238 | 238In the money | 0 | 22.57% |
| 1,162 | 1,159 | -3 | 22.60% | 100.00 | 88 | 88In the money | 0 | 23.71% |
| 856 | 855 | -1 | 22.59% | 105.00 | 0 | 0In the money | 0New | 25.31% |
| 1,052 | 1,102 | +50 | 23.71% | 110.00 | 0 | 0In the money | 0New | 27.47% |
| 438 | 438 | 0 | 22.28% | 115.00 | 107 | 107In the money | 0 | 31.80% |
| 84 | 84 | 0 | 25.79% | 120.00 | 0 | 0In the money | 0New | 32.58% |
| 31 | 31 | 0 | 27.28% | 125.00 | 0 | 0In the money | 0New | 36.79% |
| 17 | 17 | 0 | 28.49% | 130.00 | 0 | 0In the money | 0New | 36.11% |
| 38 | 38 | 0 | 30.04% | 135.00 | 0 | 0In the money | 0New | 36.95% |
| 22 | 22 | 0 | 31.58% | 140.00 | 0 | 0In the money | 0New | 42.26% |
| 65 | 65 | 0 | 33.15% | 145.00 | 0 | 0In the money | 0New | 45.38% |
Sep 17, 2027EXPIRATION50 contracts / 25 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 0.00% | 45.00 | 3 | 3 | 0 | 49.33% |
| 0 | 0In the money | 0New | 0.00% | 47.50 | 2 | 2 | 0 | 33.08% |
| 0 | 0In the money | 0New | 0.00% | 50.00 | 7 | 7 | 0 | 36.29% |
| 1 | 1In the money | 0 | 21.29% | 55.00 | 43 | 43 | 0 | 31.00% |
| 2 | 4In the money | +2 | 24.73% | 60.00 | 211 | 212 | +1 | 28.60% |
| 2 | 2In the money | 0 | 24.26% | 65.00 | 2,899 | 2,947 | +48 | 27.29% |
| 0 | 0In the money | 0New | 24.17% | 67.50 | 158 | 195 | +37 | 27.02% |
| 26 | 26In the money | 0 | 24.69% | 70.00 | 884 | 920 | +36 | 26.32% |
| 0 | 0In the money | 0New | 25.92% | 72.50 | 224 | 272 | +48 | 25.56% |
| 277 | 270In the money | -7 | 25.66% | 75.00 | 2,078 | 2,078 | 0 | 25.00% |
| 60 | 60In the money | 0 | 24.87% | 77.50 | 976 | 1,019 | +43 | 24.65% |
| 619 | 619In the money | 0 | 24.06% | 80.00 | 420 | 441 | +21 | 23.98% |
STOCK PRICE $81.92 | ||||||||
| 170 | 175 | +5 | 23.87% | 82.50NEAREST ATM | 629 | 637In the money | +8 | 23.91% |
| 613 | 981 | +368 | 23.46% | 85.00 | 151 | 456In the money | +305 | 23.52% |
| 384 | 422 | +38 | 23.12% | 87.50 | 23 | 23In the money | 0 | 23.30% |
| 964 | 964 | 0 | 22.94% | 90.00 | 25 | 25In the money | 0 | 22.96% |
| 572 | 592 | +20 | 22.72% | 92.50 | 79 | 79In the money | 0 | 22.89% |
| 796 | 819 | +23 | 22.78% | 95.00 | 9 | 9In the money | 0 | 21.87% |
| 547 | 578 | +31 | 22.81% | 100.00 | 0 | 0In the money | 0New | 22.36% |
| 98 | 98 | 0 | 22.94% | 105.00 | 0 | 0In the money | 0New | 24.91% |
| 3 | 3 | 0 | 23.17% | 110.00 | 0 | 0In the money | 0New | 25.53% |
| 1 | 1 | 0 | 23.48% | 115.00 | 0 | 0In the money | 0New | 31.08% |
| 19 | 19 | 0 | 23.85% | 120.00 | 0 | 0In the money | 0New | 33.63% |
| 4 | 4 | 0 | 26.63% | 125.00 | 0 | 0In the money | 0New | 35.54% |
| 15 | 15 | 0 | 29.21% | 130.00 | 0 | 0In the money | 0New | 36.92% |
Jan 21, 2028EXPIRATION64 contracts / 32 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 4 | 4In the money | 0 | 0.00% | 37.50 | 90 | 90 | 0 | 38.32% |
| 12 | 12In the money | 0 | 0.00% | 40.00 | 2,000 | 2,000 | 0 | 38.70% |
| 0 | 0In the money | 0New | 0.00% | 42.50 | 36 | 36 | 0 | 37.25% |
| 21 | 21In the money | 0 | 0.00% | 45.00 | 85 | 85 | 0 | 37.78% |
| 6 | 6In the money | 0 | 0.00% | 47.50 | 91 | 91 | 0 | 36.34% |
| 45 | 45In the money | 0 | 20.94% | 50.00 | 128 | 128 | 0 | 31.68% |
| 51 | 51In the money | 0 | 29.04% | 55.00 | 238 | 238 | 0 | 27.89% |
| 164 | 162In the money | -2 | 27.24% | 60.00 | 1,980 | 1,982 | +2 | 26.74% |
| 24 | 23In the money | -1 | 26.97% | 62.50 | 420 | 420 | 0 | 28.65% |
| 882 | 892In the money | +10 | 25.85% | 65.00 | 2,422 | 2,422 | 0 | 27.39% |
| 32 | 31In the money | -1 | 24.44% | 67.50 | 735 | 775 | +40 | 26.23% |
| 1,161 | 1,140In the money | -21 | 25.37% | 70.00 | 1,299 | 1,299 | 0 | 25.82% |
| 19 | 19In the money | 0 | 25.47% | 72.50 | 669 | 669 | 0 | 25.40% |
| 348 | 352In the money | +4 | 24.96% | 75.00 | 2,166 | 2,177 | +11 | 24.97% |
| 381 | 370In the money | -11 | 23.85% | 77.50 | 543 | 543 | 0 | 24.90% |
| 693 | 696In the money | +3 | 23.92% | 80.00 | 1,870 | 1,914 | +44 | 24.33% |
STOCK PRICE $81.92 | ||||||||
| 546 | 547 | +1 | 24.03% | 82.50NEAREST ATM | 3,136 | 3,136In the money | 0 | 23.96% |
| 1,338 | 1,364 | +26 | 23.76% | 85.00 | 548 | 534In the money | -14 | 23.77% |
| 587 | 619 | +32 | 23.62% | 87.50 | 484 | 486In the money | +2 | 23.61% |
| 1,135 | 1,138 | +3 | 23.27% | 90.00 | 304 | 304In the money | 0 | 23.49% |
| 214 | 216 | +2 | 23.23% | 92.50 | 408 | 408In the money | 0 | 22.49% |
| 1,090 | 1,097 | +7 | 23.16% | 95.00 | 61 | 61In the money | 0 | 23.17% |
| 838 | 852 | +14 | 22.99% | 97.50 | 60 | 60In the money | 0 | 22.32% |
| 2,286 | 2,293 | +7 | 22.89% | 100.00 | 47 | 47In the money | 0 | 22.42% |
| 8,626 | 8,633 | +7 | 22.94% | 105.00 | 47 | 47In the money | 0 | 22.74% |
| 1,273 | 1,283 | +10 | 22.94% | 110.00 | 1 | 1In the money | 0 | 26.52% |
| 206 | 206 | 0 | 23.74% | 115.00 | 0 | 0In the money | 0New | 28.81% |
| 231 | 223 | -8 | 24.60% | 120.00 | 0 | 0In the money | 0New | 30.98% |
| 594 | 594 | 0 | 24.43% | 125.00 | 0 | 0In the money | 0New | 33.35% |
| 572 | 572 | 0 | 30.93% | 130.00 | 0 | 0In the money | 0New | 35.42% |
| 129 | 130 | +1 | 24.46% | 135.00 | 0 | 0In the money | 0New | 37.54% |
| 2,928 | 2,929 | +1 | 24.79% | 140.00 | 0 | 0In the money | 0New | 38.90% |
Jan 19, 2029EXPIRATION48 contracts / 24 strikes
SAVED STOCK PRICE$81.92Nearest ATM strike $82.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 26 | 26In the money | 0 | 0.00% | 40.00 | 7 | 7 | 0 | 34.37% |
| 6 | 6In the money | 0 | 0.00% | 42.50 | 46 | 47 | +1 | 37.30% |
| 0 | 0In the money | 0New | 0.00% | 45.00 | 6 | 7 | +1 | 28.80% |
| 0 | 1In the money | +1New | 24.52% | 47.50 | 5 | 5 | 0 | 27.35% |
| 5 | 6In the money | +1 | 28.20% | 50.00 | 9 | 11 | +2 | 27.22% |
| 12 | 12In the money | 0 | 27.96% | 55.00 | 10 | 15 | +5 | 29.05% |
| 1,522 | 1,519In the money | -3 | 27.14% | 60.00 | 273 | 274 | +1 | 28.34% |
| 23 | 20In the money | -3 | 26.08% | 65.00 | 178 | 178 | 0 | 27.00% |
| 0 | 0In the money | 0New | 24.39% | 67.50 | 0 | 0 | 0New | 26.52% |
| 18 | 18In the money | 0 | 25.65% | 70.00 | 14 | 20 | +6 | 26.37% |
| 405 | 405In the money | 0 | 25.39% | 72.50 | 7 | 7 | 0 | 26.02% |
| 28 | 26In the money | -2 | 25.08% | 75.00 | 11 | 11 | 0 | 24.65% |
| 195 | 195In the money | 0 | 24.67% | 77.50 | 22 | 22 | 0 | 25.35% |
| 32 | 32In the money | 0 | 24.52% | 80.00 | 7 | 7 | 0 | 24.41% |
STOCK PRICE $81.92 | ||||||||
| 5 | 5 | 0 | 24.48% | 82.50NEAREST ATM | 5 | 19In the money | +14 | 25.07% |
| 27 | 41 | +14 | 24.16% | 85.00 | 0 | 0In the money | 0New | 24.28% |
| 6 | 6 | 0 | 24.13% | 87.50 | 0 | 0In the money | 0New | 24.66% |
| 48 | 48 | 0 | 23.95% | 90.00 | 73 | 73In the money | 0 | 23.94% |
| 212 | 212 | 0 | 23.66% | 95.00 | 1 | 1In the money | 0 | 24.19% |
| 115 | 125 | +10 | 23.35% | 100.00 | 0 | 0In the money | 0New | 25.80% |
| 21 | 21 | 0 | 24.28% | 105.00 | 1 | 1In the money | 0 | 25.91% |
| 12 | 13 | +1 | 23.43% | 110.00 | 0 | 0In the money | 0New | 24.41% |
| 0 | 0 | 0New | 23.39% | 115.00 | 0 | 0In the money | 0New | 25.07% |
| 31 | 32 | +1 | 23.24% | 120.00 | 0 | 0In the money | 0New | 26.09% |
Click an OI number to view that contract's history. Click an expiration to show or hide its contracts. Unobserved daily OI is treated as zero; an empty call/put side means no contract at that strike.
←→ Saved days