OI update signal: Not confirmed
MSFT / AAPL · Checked Oct 23, 09:56 EDT
The latest collection has not completed. Some symbols may not be updated yet.
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,FSBCINTC
Daily option chain
Daily open interest
vs Oct 16, 2026
Saved stock price: $91.57 · Expirations before Oct 21, 2026 hidden automatically.
ITM In the money
Unshaded: out of the money
ATM Strike equals stock price
Based on the saved stock price
2,222 contracts / 18 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION192 contracts / 96 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.00
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% | 25.00 | 0 | 0 | 0New | 569.85% |
| 0 | 2In the money | +2New | 0.00% | 30.00 | 0 | 0 | 0New | 732.51% |
| 0 | 3In the money | +3New | 0.00% | 35.00 | 0 | 0 | 0New | 638.59% |
| 0 | 2In the money | +2New | 0.00% | 40.00 | 0 | 2 | +2New | 394.78% |
| 2 | 3In the money | +1 | 0.00% | 45.00 | 29 | 207 | +178 | 342.43% |
| 1 | 4In the money | +3 | 400.12% | 50.00 | 19 | 3,211 | +3,192 | 277.88% |
| 62 | 115In the money | +53 | 0.00% | 55.00 | 698 | 2,083 | +1,385 | 237.56% |
| 29 | 34In the money | +5 | 385.04% | 60.00 | 6,741 | 6,777 | +36 | 200.56% |
| 29 | 30In the money | +1 | 308.61% | 65.00 | 1,414 | 1,914 | +500 | 166.27% |
| 98 | 111In the money | +13 | 241.40% | 70.00 | 3,536 | 4,132 | +596 | 134.20% |
| 67 | 940In the money | +873 | 134.52% | 75.00 | 3,124 | 3,353 | +229 | 120.57% |
| 12 | 776In the money | +764 | 127.06% | 76.00 | 333 | 1,352 | +1,019 | 130.45% |
| 47 | 80In the money | +33 | 119.68% | 77.00 | 2,692 | 3,182 | +490 | 115.39% |
| 76 | 176In the money | +100 | 112.36% | 78.00 | 1,055 | 1,113 | +58 | 114.15% |
| 31 | 654In the money | +623 | 105.10% | 79.00 | 598 | 1,757 | +1,159 | 105.30% |
| 169 | 353In the money | +184 | 105.05% | 80.00 | 3,922 | 6,317 | +2,395 | 98.25% |
| 54 | 54In the money | 0 | 102.95% | 81.00 | 2,368 | 2,801 | +433 | 94.13% |
| 30 | 35In the money | +5 | 95.19% | 82.00 | 1,507 | 1,847 | +340 | 88.21% |
| 62 | 100In the money | +38 | 91.58% | 83.00 | 835 | 1,938 | +1,103 | 85.16% |
| 70 | 67In the money | -3 | 83.60% | 84.00 | 886 | 2,086 | +1,200 | 83.32% |
| 280 | 437In the money | +157 | 78.84% | 85.00 | 3,714 | 4,637 | +923 | 79.27% |
| 101 | 248In the money | +147 | 78.25% | 86.00 | 1,871 | 3,224 | +1,353 | 75.28% |
| 213 | 371In the money | +158 | 79.07% | 87.00 | 1,884 | 3,139 | +1,255 | 73.83% |
| 80 | 346In the money | +266 | 74.10% | 88.00 | 1,239 | 3,744 | +2,505 | 71.91% |
| 90 | 459In the money | +369 | 73.16% | 89.00 | 750 | 2,628 | +1,878 | 70.85% |
| 1,683 | 3,688In the money | +2,005 | 70.91% | 90.00 | 5,374 | 8,868 | +3,494 | 70.48% |
| 1,599 | 7,269In the money | +5,670 | 71.36% | 91.00 | 1,037 | 2,703 | +1,666 | 70.37% |
STOCK PRICE $91.57 | ||||||||
| 876 | 10,750 | +9,874 | 71.30% | 92.00NEAREST ATM | 6,322 | 6,303In the money | -19 | 70.56% |
| 5,923 | 10,910 | +4,987 | 71.61% | 93.00 | 1,917 | 2,201In the money | +284 | 70.68% |
| 841 | 7,316 | +6,475 | 71.55% | 94.00 | 2,776 | 2,451In the money | -325 | 70.57% |
| 6,668 | 15,216 | +8,548 | 71.98% | 95.00 | 9,024 | 9,725In the money | +701 | 70.87% |
| 6,291 | 8,966 | +2,675 | 72.84% | 96.00 | 1,615 | 1,638In the money | +23 | 71.75% |
| 997 | 4,541 | +3,544 | 73.28% | 97.00 | 7,080 | 7,566In the money | +486 | 72.15% |
| 717 | 4,058 | +3,341 | 74.42% | 98.00 | 2,110 | 1,818In the money | -292 | 72.38% |
| 2,179 | 4,462 | +2,283 | 75.96% | 99.00 | 1,712 | 1,720In the money | +8 | 72.99% |
| 18,673 | 32,781 | +14,108 | 76.40% | 100.00 | 6,222 | 4,812In the money | -1,410 | 72.84% |
| 2,529 | 6,250 | +3,721 | 78.05% | 101.00 | 1,784 | 1,722In the money | -62 | 74.99% |
| 11,543 | 15,144 | +3,601 | 79.53% | 102.00 | 3,319 | 3,264In the money | -55 | 71.20% |
| 2,210 | 9,148 | +6,938 | 82.04% | 103.00 | 889 | 838In the money | -51 | 77.17% |
| 1,773 | 4,016 | +2,243 | 83.34% | 104.00 | 1,281 | 1,203In the money | -78 | 83.00% |
| 13,553 | 16,923 | +3,370 | 85.10% | 105.00 | 3,685 | 3,397In the money | -288 | 72.78% |
| 2,437 | 2,978 | +541 | 86.89% | 106.00 | 852 | 792In the money | -60 | 88.03% |
| 3,223 | 3,367 | +144 | 90.64% | 107.00 | 681 | 627In the money | -54 | 0.00% |
| 1,871 | 2,372 | +501 | 92.33% | 108.00 | 687 | 445In the money | -242 | 0.00% |
| 2,360 | 2,331 | -29 | 97.15% | 109.00 | 526 | 422In the money | -104 | 0.00% |
| 7,300 | 8,430 | +1,130 | 97.52% | 110.00 | 4,391 | 2,454In the money | -1,937 | 96.08% |
| 1,630 | 5,474 | +3,844 | 102.04% | 111.00 | 216 | 183In the money | -33 | 100.53% |
| 1,654 | 1,637 | -17 | 103.64% | 112.00 | 1,039 | 499In the money | -540 | 174.27% |
| 1,173 | 1,370 | +197 | 104.43% | 113.00 | 994 | 88In the money | -906 | 150.67% |
| 1,177 | 1,554 | +377 | 112.17% | 114.00 | 499 | 38In the money | -461 | 135.54% |
Showing strikes 1–50 of 96
Oct 30, 2026EXPIRATION176 contracts / 88 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 19 | 19In the money | 0 | 0.00% | 25.00 | 1 | 1 | 0 | 286.23% |
| 15 | 16In the money | +1 | 0.00% | 30.00 | 0 | 0 | 0New | 400.80% |
| 18 | 18In the money | 0 | 0.00% | 35.00 | 10 | 10 | 0 | 202.86% |
| 28 | 33In the money | +5 | 0.00% | 40.00 | 39 | 44 | +5 | 176.29% |
| 53 | 54In the money | +1 | 0.00% | 45.00 | 23 | 47 | +24 | 216.61% |
| 98 | 111In the money | +13 | 0.00% | 50.00 | 497 | 520 | +23 | 145.76% |
| 82 | 82In the money | 0 | 129.87% | 55.00 | 1,138 | 13,975 | +12,837 | 120.01% |
| 1,479 | 1,491In the money | +12 | 170.32% | 60.00 | 795 | 3,251 | +2,456 | 108.97% |
| 54 | 62In the money | +8 | 128.49% | 65.00 | 3,148 | 3,248 | +100 | 104.97% |
| 133 | 165In the money | +32 | 82.50% | 70.00 | 3,985 | 13,304 | +9,319 | 96.52% |
| 116 | 106In the money | -10 | 86.57% | 75.00 | 4,941 | 5,805 | +864 | 91.16% |
| 393 | 667In the money | +274 | 89.42% | 80.00 | 4,626 | 7,342 | +2,716 | 87.50% |
| 61 | 248In the money | +187 | 85.83% | 85.00 | 5,600 | 8,384 | +2,784 | 85.20% |
| 62 | 133In the money | +71 | 85.05% | 86.00 | 3,936 | 3,891 | -45 | 85.63% |
| 51 | 97In the money | +46 | 86.26% | 87.00 | 1,343 | 1,930 | +587 | 85.40% |
| 66 | 128In the money | +62 | 85.32% | 88.00 | 9,120 | 10,097 | +977 | 85.28% |
| 455 | 521In the money | +66 | 85.26% | 89.00 | 1,859 | 2,449 | +590 | 85.13% |
| 701 | 2,114In the money | +1,413 | 85.53% | 90.00 | 6,599 | 7,178 | +579 | 84.96% |
| 219 | 421In the money | +202 | 84.78% | 91.00 | 1,552 | 2,183 | +631 | 85.52% |
STOCK PRICE $91.57 | ||||||||
| 333 | 1,148 | +815 | 84.78% | 92.00NEAREST ATM | 2,271 | 3,923In the money | +1,652 | 85.96% |
| 256 | 727 | +471 | 85.53% | 93.00 | 1,604 | 2,327In the money | +723 | 86.24% |
| 253 | 720 | +467 | 85.71% | 94.00 | 1,124 | 1,321In the money | +197 | 85.99% |
| 737 | 2,822 | +2,085 | 85.37% | 95.00 | 4,200 | 6,020In the money | +1,820 | 86.49% |
| 198 | 1,183 | +985 | 86.22% | 96.00 | 1,148 | 1,092In the money | -56 | 86.04% |
| 369 | 2,519 | +2,150 | 87.02% | 97.00 | 567 | 680In the money | +113 | 87.27% |
| 463 | 1,700 | +1,237 | 86.45% | 98.00 | 978 | 1,041In the money | +63 | 85.32% |
| 920 | 1,551 | +631 | 87.10% | 99.00 | 1,050 | 1,076In the money | +26 | 87.41% |
| 4,951 | 10,207 | +5,256 | 87.78% | 100.00 | 6,257 | 6,133In the money | -124 | 88.16% |
| 650 | 922 | +272 | 88.21% | 101.00 | 1,443 | 1,448In the money | +5 | 90.44% |
| 594 | 1,086 | +492 | 88.62% | 102.00 | 1,335 | 1,338In the money | +3 | 88.89% |
| 469 | 1,802 | +1,333 | 89.04% | 103.00 | 427 | 459In the money | +32 | 92.01% |
| 534 | 866 | +332 | 89.37% | 104.00 | 1,057 | 1,075In the money | +18 | 92.23% |
| 4,811 | 5,429 | +618 | 89.41% | 105.00 | 3,858 | 3,901In the money | +43 | 89.71% |
| 617 | 1,041 | +424 | 89.76% | 106.00 | 1,159 | 1,168In the money | +9 | 91.39% |
| 484 | 1,084 | +600 | 90.63% | 107.00 | 872 | 748In the money | -124 | 92.82% |
| 491 | 1,123 | +632 | 91.20% | 108.00 | 950 | 1,092In the money | +142 | 94.01% |
| 667 | 1,490 | +823 | 91.14% | 109.00 | 588 | 597In the money | +9 | 90.58% |
| 19,276 | 40,731 | +21,455 | 91.90% | 110.00 | 4,351 | 5,858In the money | +1,507 | 93.30% |
| 717 | 1,493 | +776 | 92.22% | 111.00 | 308 | 345In the money | +37 | 94.32% |
| 627 | 1,684 | +1,057 | 92.90% | 112.00 | 435 | 397In the money | -38 | 93.31% |
| 820 | 1,725 | +905 | 93.12% | 113.00 | 383 | 339In the money | -44 | 88.70% |
| 978 | 1,127 | +149 | 93.41% | 114.00 | 672 | 684In the money | +12 | 94.78% |
| 26,674 | 28,627 | +1,953 | 93.82% | 115.00 | 2,358 | 2,351In the money | -7 | 93.43% |
| 1,640 | 2,139 | +499 | 93.94% | 116.00 | 480 | 490In the money | +10 | 91.41% |
| 1,421 | 1,445 | +24 | 94.74% | 117.00 | 345 | 333In the money | -12 | 92.76% |
| 1,079 | 1,400 | +321 | 95.34% | 118.00 | 813 | 817In the money | +4 | 101.80% |
| 1,357 | 1,492 | +135 | 95.41% | 119.00 | 434 | 433In the money | -1 | 91.72% |
| 8,909 | 9,365 | +456 | 96.72% | 120.00 | 3,156 | 3,175In the money | +19 | 100.56% |
| 805 | 956 | +151 | 97.59% | 121.00 | 209 | 207In the money | -2 | 0.00% |
| 1,482 | 1,523 | +41 | 96.88% | 122.00 | 442 | 466In the money | +24 | 104.06% |
Showing strikes 1–50 of 88
Nov 06, 2026EXPIRATION188 contracts / 94 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 11 | 11In the money | 0 | 0.00% | 25.00 | 0 | 1 | +1New | 214.59% |
| 7 | 7In the money | 0 | 0.00% | 30.00 | 0 | 3 | +3New | 296.89% |
| 2 | 4In the money | +2 | 0.00% | 35.00 | 10 | 11 | +1 | 161.39% |
| 9 | 9In the money | 0 | 0.00% | 40.00 | 280 | 300 | +20 | 150.02% |
| 2 | 9In the money | +7 | 0.00% | 45.00 | 4 | 18 | +14 | 140.45% |
| 3 | 18In the money | +15 | 134.51% | 50.00 | 3 | 9 | +6 | 145.58% |
| 23 | 28In the money | +5 | 118.05% | 55.00 | 5 | 3,239 | +3,234 | 109.75% |
| 804 | 840In the money | +36 | 79.85% | 60.00 | 53 | 2,285 | +2,232 | 95.22% |
| 23 | 23In the money | 0 | 92.17% | 65.00 | 160 | 209 | +49 | 89.42% |
| 788 | 779In the money | -9 | 78.46% | 70.00 | 1,411 | 1,442 | +31 | 81.78% |
| 61 | 77In the money | +16 | 78.84% | 75.00 | 1,004 | 1,169 | +165 | 78.25% |
| 0 | 26In the money | +26New | 74.76% | 78.00 | 0 | 50 | +50New | 76.58% |
| 0 | 10In the money | +10New | 79.32% | 79.00 | 0 | 129 | +129New | 76.30% |
| 360 | 378In the money | +18 | 74.00% | 80.00 | 1,044 | 1,919 | +875 | 75.85% |
| 0 | 2In the money | +2New | 74.62% | 81.00 | 0 | 323 | +323New | 75.33% |
| 0 | 5In the money | +5New | 77.56% | 82.00 | 0 | 81 | +81New | 74.83% |
| 0 | 19In the money | +19New | 75.27% | 83.00 | 0 | 47 | +47New | 74.87% |
| 0 | 11In the money | +11New | 75.35% | 84.00 | 0 | 49 | +49New | 74.57% |
| 17 | 113In the money | +96 | 74.21% | 85.00 | 2,851 | 3,377 | +526 | 74.63% |
| 0 | 8In the money | +8New | 74.31% | 86.00 | 0 | 69 | +69New | 74.41% |
| 1 | 36In the money | +35 | 74.00% | 87.00 | 11 | 146 | +135 | 74.05% |
| 112 | 134In the money | +22 | 73.33% | 88.00 | 22 | 255 | +233 | 73.88% |
| 2 | 94In the money | +92 | 73.68% | 89.00 | 34 | 331 | +297 | 74.58% |
| 421 | 520In the money | +99 | 74.99% | 90.00 | 2,699 | 3,464 | +765 | 75.54% |
| 15 | 151In the money | +136 | 74.56% | 91.00 | 8 | 134 | +126 | 75.10% |
STOCK PRICE $91.57 | ||||||||
| 71 | 427 | +356 | 74.75% | 92.00NEAREST ATM | 50 | 154In the money | +104 | 75.62% |
| 76 | 356 | +280 | 74.90% | 93.00 | 48 | 219In the money | +171 | 75.13% |
| 69 | 297 | +228 | 74.71% | 94.00 | 1,234 | 1,798In the money | +564 | 74.93% |
| 754 | 1,198 | +444 | 75.46% | 95.00 | 3,122 | 3,509In the money | +387 | 75.37% |
| 68 | 473 | +405 | 75.55% | 96.00 | 116 | 218In the money | +102 | 76.10% |
| 9 | 1,297 | +1,288 | 75.97% | 97.00 | 71 | 113In the money | +42 | 75.87% |
| 455 | 486 | +31 | 76.74% | 98.00 | 3 | 74In the money | +71 | 76.64% |
| 343 | 311 | -32 | 75.87% | 99.00 | 1,110 | 1,153In the money | +43 | 77.44% |
| 1,131 | 1,675 | +544 | 76.03% | 100.00 | 3,032 | 3,456In the money | +424 | 76.94% |
| 616 | 763 | +147 | 77.29% | 101.00 | 170 | 179In the money | +9 | 77.52% |
| 415 | 530 | +115 | 76.31% | 102.00 | 165 | 218In the money | +53 | 77.09% |
| 520 | 573 | +53 | 76.90% | 103.00 | 277 | 689In the money | +412 | 78.22% |
| 300 | 438 | +138 | 77.71% | 104.00 | 121 | 130In the money | +9 | 78.37% |
| 1,171 | 2,368 | +1,197 | 77.50% | 105.00 | 1,487 | 1,433In the money | -54 | 77.03% |
| 429 | 567 | +138 | 77.82% | 106.00 | 1,046 | 1,099In the money | +53 | 79.46% |
| 378 | 596 | +218 | 78.07% | 107.00 | 746 | 714In the money | -32 | 79.24% |
| 279 | 426 | +147 | 78.26% | 108.00 | 187 | 182In the money | -5 | 79.17% |
| 308 | 396 | +88 | 78.76% | 109.00 | 168 | 202In the money | +34 | 71.35% |
| 1,946 | 5,764 | +3,818 | 78.66% | 110.00 | 2,578 | 2,612In the money | +34 | 79.69% |
| 799 | 866 | +67 | 79.13% | 111.00 | 110 | 104In the money | -6 | 78.27% |
| 415 | 1,338 | +923 | 79.61% | 112.00 | 220 | 207In the money | -13 | 78.67% |
| 326 | 405 | +79 | 79.68% | 113.00 | 94 | 94In the money | 0 | 77.67% |
| 565 | 604 | +39 | 79.89% | 114.00 | 351 | 373In the money | +22 | 78.82% |
| 1,727 | 1,926 | +199 | 80.27% | 115.00 | 2,514 | 2,505In the money | -9 | 79.20% |
| 749 | 759 | +10 | 80.73% | 116.00 | 171 | 168In the money | -3 | 79.39% |
Showing strikes 1–50 of 94
Nov 13, 2026EXPIRATION150 contracts / 75 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 3 | 3In the money | 0 | 0.00% | 25.00 | 0 | 1 | +1New | 285.98% |
| 12 | 12In the money | 0 | 178.90% | 30.00 | 1 | 2 | +1 | 243.54% |
| 6 | 6In the money | 0 | 112.62% | 35.00 | 12 | 13 | +1 | 204.85% |
| 7 | 7In the money | 0 | 141.44% | 40.00 | 10 | 10 | 0 | 170.53% |
| 24 | 29In the money | +5 | 0.00% | 45.00 | 12 | 13 | +1 | 134.87% |
| 14 | 17In the money | +3 | 133.65% | 50.00 | 2 | 9 | +7 | 106.59% |
| 5 | 12In the money | +7 | 117.95% | 55.00 | 1 | 21 | +20 | 95.18% |
| 67 | 114In the money | +47 | 101.53% | 60.00 | 18 | 24 | +6 | 88.93% |
| 25 | 34In the money | +9 | 84.82% | 65.00 | 108 | 560 | +452 | 80.09% |
| 52 | 65In the money | +13 | 78.48% | 70.00 | 2,243 | 2,731 | +488 | 75.31% |
| 35 | 101In the money | +66 | 72.24% | 75.00 | 713 | 830 | +117 | 71.87% |
| 45 | 56In the money | +11 | 70.08% | 80.00 | 689 | 822 | +133 | 69.63% |
| 41 | 70In the money | +29 | 69.40% | 85.00 | 2,558 | 3,651 | +1,093 | 69.01% |
| 0 | 25In the money | +25New | 69.26% | 87.00 | 20 | 203 | +183 | 68.69% |
| 3 | 15In the money | +12 | 69.34% | 88.00 | 34 | 266 | +232 | 68.82% |
| 1 | 16In the money | +15 | 69.71% | 89.00 | 15 | 448 | +433 | 68.92% |
| 130 | 213In the money | +83 | 69.78% | 90.00 | 1,231 | 1,577 | +346 | 69.02% |
| 8 | 82In the money | +74 | 69.29% | 91.00 | 8 | 59 | +51 | 69.39% |
STOCK PRICE $91.57 | ||||||||
| 32 | 57 | +25 | 69.36% | 92.00NEAREST ATM | 27 | 455In the money | +428 | 69.19% |
| 45 | 89 | +44 | 69.70% | 93.00 | 28 | 323In the money | +295 | 69.28% |
| 26 | 591 | +565 | 69.78% | 94.00 | 41 | 177In the money | +136 | 69.37% |
| 877 | 881 | +4 | 69.87% | 95.00 | 2,004 | 2,470In the money | +466 | 69.73% |
| 21 | 277 | +256 | 69.98% | 96.00 | 6 | 36In the money | +30 | 69.84% |
| 22 | 190 | +168 | 70.11% | 97.00 | 18 | 663In the money | +645 | 69.71% |
| 34 | 101 | +67 | 70.28% | 98.00 | 11 | 83In the money | +72 | 70.14% |
| 1,028 | 806 | -222 | 70.76% | 99.00 | 226 | 198In the money | -28 | 70.63% |
| 2,788 | 1,594 | -1,194 | 70.75% | 100.00 | 1,642 | 1,643In the money | +1 | 70.62% |
| 209 | 251 | +42 | 71.37% | 101.00 | 196 | 207In the money | +11 | 70.94% |
| 293 | 666 | +373 | 71.50% | 102.00 | 179 | 186In the money | +7 | 70.76% |
| 335 | 384 | +49 | 71.42% | 103.00 | 133 | 136In the money | +3 | 70.95% |
| 141 | 198 | +57 | 71.48% | 104.00 | 221 | 216In the money | -5 | 71.55% |
| 1,020 | 1,276 | +256 | 71.59% | 105.00 | 525 | 515In the money | -10 | 71.96% |
| 502 | 1,285 | +783 | 72.03% | 106.00 | 615 | 637In the money | +22 | 72.85% |
| 74 | 219 | +145 | 71.55% | 107.00 | 101 | 88In the money | -13 | 71.57% |
| 187 | 425 | +238 | 71.60% | 108.00 | 65 | 71In the money | +6 | 72.09% |
| 135 | 194 | +59 | 72.04% | 109.00 | 75 | 78In the money | +3 | 71.71% |
| 1,675 | 1,919 | +244 | 72.09% | 110.00 | 516 | 465In the money | -51 | 73.02% |
| 122 | 162 | +40 | 72.28% | 111.00 | 200 | 199In the money | -1 | 72.66% |
| 198 | 210 | +12 | 73.10% | 112.00 | 350 | 388In the money | +38 | 73.72% |
| 163 | 207 | +44 | 73.14% | 113.00 | 182 | 189In the money | +7 | 71.65% |
| 222 | 258 | +36 | 73.37% | 114.00 | 53 | 42In the money | -11 | 73.32% |
| 1,096 | 1,521 | +425 | 73.62% | 115.00 | 96 | 112In the money | +16 | 72.56% |
| 579 | 398 | -181 | 73.72% | 116.00 | 190 | 197In the money | +7 | 73.56% |
| 1,477 | 1,465 | -12 | 74.28% | 117.00 | 48 | 48In the money | 0 | 68.88% |
| 235 | 378 | +143 | 74.10% | 118.00 | 72 | 73In the money | +1 | 71.93% |
| 143 | 157 | +14 | 74.29% | 119.00 | 120 | 122In the money | +2 | 78.29% |
| 1,352 | 1,430 | +78 | 74.93% | 120.00 | 73 | 72In the money | -1 | 72.34% |
| 116 | 158 | +42 | 75.12% | 121.00 | 71 | 69In the money | -2 | 71.96% |
| 283 | 313 | +30 | 75.69% | 122.00 | 10 | 32In the money | +22 | 72.14% |
| 106 | 147 | +41 | 75.77% | 123.00 | 31 | 31In the money | 0 | 72.12% |
Showing strikes 1–50 of 75
Nov 20, 2026EXPIRATION158 contracts / 79 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 264 | 264In the money | 0 | 0.00% | 20.00 | 3,445 | 3,445 | 0 | 221.64% |
| 393 | 394In the money | +1 | 198.55% | 23.00 | 264 | 264 | 0 | 264.75% |
| 78 | 82In the money | +4 | 0.00% | 25.00 | 812 | 812 | 0 | 246.89% |
| 419 | 419In the money | 0 | 163.06% | 28.00 | 1,348 | 1,349 | +1 | 135.69% |
| 274 | 277In the money | +3 | 122.12% | 30.00 | 4,724 | 4,737 | +13 | 128.15% |
| 267 | 267In the money | 0 | 130.03% | 33.00 | 2,996 | 2,996 | 0 | 150.28% |
| 310 | 341In the money | +31 | 147.92% | 35.00 | 523 | 523 | 0 | 135.70% |
| 381 | 380In the money | -1 | 138.21% | 37.00 | 1,411 | 1,622 | +211 | 122.06% |
| 447 | 447In the money | 0 | 166.93% | 40.00 | 2,827 | 2,467 | -360 | 122.68% |
| 743 | 743In the money | 0 | 141.51% | 42.00 | 744 | 710 | -34 | 118.48% |
| 5,233 | 5,239In the money | +6 | 126.76% | 45.00 | 4,336 | 3,836 | -500 | 109.99% |
| 528 | 533In the money | +5 | 121.54% | 47.00 | 1,061 | 1,061 | 0 | 103.94% |
| 5,133 | 5,258In the money | +125 | 120.22% | 50.00 | 4,709 | 4,816 | +107 | 97.80% |
| 1,341 | 1,348In the money | +7 | 106.04% | 52.50 | 3,350 | 3,257 | -93 | 92.89% |
| 880 | 882In the money | +2 | 105.72% | 55.00 | 2,047 | 2,110 | +63 | 87.85% |
| 598 | 619In the money | +21 | 94.63% | 57.50 | 2,086 | 2,086 | 0 | 86.70% |
| 6,402 | 6,395In the money | -7 | 82.18% | 60.00 | 5,971 | 6,443 | +472 | 80.72% |
| 990 | 986In the money | -4 | 94.20% | 62.50 | 2,206 | 2,282 | +76 | 77.64% |
| 4,920 | 4,874In the money | -46 | 74.67% | 65.00 | 11,597 | 12,270 | +673 | 75.10% |
| 375 | 425In the money | +50 | 76.20% | 67.50 | 5,157 | 5,105 | -52 | 72.47% |
| 56,682 | 56,574In the money | -108 | 71.91% | 70.00 | 11,593 | 12,543 | +950 | 70.11% |
| 1,676 | 1,678In the money | +2 | 70.28% | 72.50 | 2,628 | 2,756 | +128 | 69.05% |
| 2,531 | 2,489In the money | -42 | 68.49% | 75.00 | 12,269 | 12,814 | +545 | 68.04% |
| 550 | 583In the money | +33 | 71.26% | 77.50 | 6,274 | 6,375 | +101 | 67.02% |
| 0 | 12In the money | +12New | 68.81% | 78.00 | 0 | 256 | +256New | 67.12% |
| 0 | 12In the money | +12New | 71.02% | 79.00 | 0 | 76 | +76New | 66.80% |
| 11,048 | 11,214In the money | +166 | 67.23% | 80.00 | 22,432 | 22,940 | +508 | 66.66% |
| 0 | 14In the money | +14New | 67.49% | 81.00 | 0 | 218 | +218New | 66.39% |
| 0 | 21In the money | +21New | 66.52% | 82.00 | 0 | 357 | +357New | 66.27% |
| 272 | 284In the money | +12 | 67.20% | 82.50 | 5,228 | 5,471 | +243 | 66.24% |
| 0 | 44In the money | +44New | 66.88% | 83.00 | 0 | 140 | +140New | 66.08% |
| 0 | 32In the money | +32New | 66.97% | 84.00 | 0 | 285 | +285New | 66.16% |
| 7,016 | 7,145In the money | +129 | 66.52% | 85.00 | 19,381 | 20,691 | +1,310 | 65.78% |
| 0 | 19In the money | +19New | 66.66% | 86.00 | 0 | 179 | +179New | 65.98% |
| 0 | 82In the money | +82New | 66.56% | 87.00 | 0 | 220 | +220New | 65.92% |
| 1,182 | 1,478In the money | +296 | 67.58% | 87.50 | 7,729 | 7,576 | -153 | 65.93% |
| 0 | 60In the money | +60New | 66.49% | 88.00 | 0 | 176 | +176New | 65.88% |
| 0 | 284In the money | +284New | 66.43% | 89.00 | 0 | 184 | +184New | 65.86% |
| 8,453 | 9,360In the money | +907 | 66.64% | 90.00 | 26,321 | 27,253 | +932 | 65.61% |
| 0 | 121In the money | +121New | 66.39% | 91.00 | 0 | 131 | +131New | 66.11% |
STOCK PRICE $91.57 | ||||||||
| 0 | 101 | +101New | 66.39% | 92.00NEAREST ATM | 0 | 267In the money | +267New | 65.90% |
| 4,008 | 11,933 | +7,925 | 66.55% | 92.50 | 13,940 | 14,296In the money | +356 | 66.06% |
| 0 | 449 | +449New | 66.42% | 93.00 | 0 | 424In the money | +424New | 66.18% |
| 0 | 1,054 | +1,054New | 66.71% | 94.00 | 0 | 458In the money | +458New | 66.49% |
| 6,476 | 11,873 | +5,397 | 66.56% | 95.00 | 12,675 | 12,248In the money | -427 | 66.35% |
| 0 | 378 | +378New | 67.15% | 96.00 | 0 | 375In the money | +375New | 66.46% |
| 0 | 408 | +408New | 67.07% | 97.00 | 0 | 182In the money | +182New | 66.63% |
| 2,957 | 3,614 | +657 | 66.96% | 97.50 | 4,215 | 4,287In the money | +72 | 66.76% |
| 0 | 299 | +299New | 67.27% | 98.00 | 0 | 55In the money | +55New | 66.84% |
| 0 | 119 | +119New | 67.29% | 99.00 | 0 | 47In the money | +47New | 67.09% |
Showing strikes 1–50 of 79
Nov 27, 2026EXPIRATION138 contracts / 69 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.00
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% | 25.00 | 3 | 3 | 0 | 271.42% |
| 41 | 41In the money | 0 | 0.00% | 30.00 | 4 | 16 | +12 | 236.26% |
| 2 | 2In the money | 0 | 0.00% | 35.00 | 32 | 34 | +2 | 193.40% |
| 13 | 13In the money | 0 | 0.00% | 40.00 | 11 | 11 | 0 | 131.55% |
| 113 | 113In the money | 0 | 0.00% | 45.00 | 25 | 31 | +6 | 140.09% |
| 1 | 2In the money | +1 | 67.84% | 50.00 | 750 | 751 | +1 | 89.04% |
| 16 | 17In the money | +1 | 0.00% | 55.00 | 1 | 123 | +122 | 94.94% |
| 2 | 18In the money | +16 | 0.00% | 60.00 | 69 | 91 | +22 | 83.14% |
| 61 | 74In the money | +13 | 77.26% | 65.00 | 101 | 120 | +19 | 70.29% |
| 3 | 5In the money | +2 | 59.22% | 70.00 | 274 | 337 | +63 | 67.57% |
| 49 | 73In the money | +24 | 60.98% | 75.00 | 200 | 284 | +84 | 64.66% |
| 53 | 62In the money | +9 | 60.46% | 80.00 | 528 | 984 | +456 | 63.25% |
| 49 | 70In the money | +21 | 62.46% | 85.00 | 1,009 | 1,692 | +683 | 63.70% |
| 0 | 27In the money | +27New | 59.09% | 87.00 | 269 | 410 | +141 | 63.61% |
| 11 | 10In the money | -1 | 59.52% | 88.00 | 83 | 266 | +183 | 64.19% |
| 0 | 27In the money | +27New | 60.18% | 89.00 | 349 | 410 | +61 | 64.32% |
| 140 | 309In the money | +169 | 62.38% | 90.00 | 737 | 870 | +133 | 62.93% |
| 9 | 100In the money | +91 | 62.56% | 91.00 | 29 | 49 | +20 | 63.57% |
STOCK PRICE $91.57 | ||||||||
| 23 | 92 | +69 | 63.64% | 92.00NEAREST ATM | 38 | 93In the money | +55 | 63.79% |
| 8 | 90 | +82 | 64.72% | 93.00 | 30 | 111In the money | +81 | 62.11% |
| 26 | 154 | +128 | 62.86% | 94.00 | 43 | 81In the money | +38 | 63.24% |
| 97 | 445 | +348 | 62.95% | 95.00 | 503 | 546In the money | +43 | 63.98% |
| 21 | 96 | +75 | 61.38% | 96.00 | 2 | 104In the money | +102 | 64.34% |
| 34 | 69 | +35 | 61.76% | 97.00 | 37 | 53In the money | +16 | 65.58% |
| 43 | 83 | +40 | 61.97% | 98.00 | 15 | 27In the money | +12 | 64.97% |
| 106 | 124 | +18 | 63.31% | 99.00 | 283 | 298In the money | +15 | 63.97% |
| 637 | 894 | +257 | 62.77% | 100.00 | 390 | 442In the money | +52 | 62.12% |
| 78 | 134 | +56 | 62.94% | 101.00 | 54 | 64In the money | +10 | 67.81% |
| 116 | 123 | +7 | 62.74% | 102.00 | 77 | 94In the money | +17 | 65.22% |
| 82 | 90 | +8 | 63.29% | 103.00 | 75 | 76In the money | +1 | 66.73% |
| 148 | 198 | +50 | 62.78% | 104.00 | 35 | 117In the money | +82 | 64.19% |
| 305 | 402 | +97 | 64.24% | 105.00 | 95 | 97In the money | +2 | 65.44% |
| 127 | 251 | +124 | 64.64% | 106.00 | 366 | 338In the money | -28 | 67.07% |
| 53 | 115 | +62 | 63.79% | 107.00 | 33 | 42In the money | +9 | 68.14% |
| 153 | 188 | +35 | 63.47% | 108.00 | 29 | 41In the money | +12 | 66.11% |
| 276 | 283 | +7 | 63.72% | 109.00 | 12 | 11In the money | -1 | 67.98% |
| 1,010 | 1,535 | +525 | 64.99% | 110.00 | 265 | 306In the money | +41 | 66.34% |
| 44 | 85 | +41 | 65.04% | 111.00 | 70 | 74In the money | +4 | 70.23% |
| 69 | 80 | +11 | 65.14% | 112.00 | 4 | 12In the money | +8 | 68.64% |
| 15 | 196 | +181 | 63.87% | 113.00 | 11 | 15In the money | +4 | 67.96% |
| 30 | 44 | +14 | 66.00% | 114.00 | 2 | 16In the money | +14 | 69.49% |
| 2,689 | 3,080 | +391 | 66.33% | 115.00 | 24 | 23In the money | -1 | 72.49% |
| 55 | 58 | +3 | 67.01% | 116.00 | 9 | 9In the money | 0 | 66.40% |
| 82 | 121 | +39 | 66.30% | 117.00 | 12 | 13In the money | +1 | 69.74% |
| 89 | 73 | -16 | 67.22% | 118.00 | 11 | 11In the money | 0 | 73.04% |
| 123 | 91 | -32 | 67.45% | 119.00 | 22 | 21In the money | -1 | 71.68% |
| 202 | 343 | +141 | 67.29% | 120.00 | 32 | 42In the money | +10 | 68.90% |
| 39 | 29 | -10 | 76.30% | 121.00 | 9 | 9In the money | 0 | 72.31% |
| 55 | 75 | +20 | 65.60% | 122.00 | 9 | 9In the money | 0 | 73.08% |
| 18 | 60 | +42 | 71.91% | 123.00 | 2 | 11In the money | +9 | 77.55% |
Showing strikes 1–50 of 69
Dec 18, 2026EXPIRATION124 contracts / 62 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 299 | 298In the money | -1 | 0.00% | 5.00 | 3,771 | 3,771 | 0 | 238.79% |
| 423 | 422In the money | -1 | 0.00% | 10.00 | 12,544 | 12,544 | 0 | 180.57% |
| 364 | 364In the money | 0 | 0.00% | 13.00 | 6,736 | 6,736 | 0 | 270.27% |
| 902 | 902In the money | 0 | 0.00% | 15.00 | 15,950 | 15,950 | 0 | 147.59% |
| 3,427 | 3,428In the money | +1 | 0.00% | 18.00 | 12,682 | 12,681 | -1 | 153.64% |
| 7,775 | 7,761In the money | -14 | 0.00% | 20.00 | 27,805 | 27,800 | -5 | 146.66% |
| 6,544 | 6,538In the money | -6 | 0.00% | 23.00 | 16,429 | 16,426 | -3 | 144.33% |
| 9,250 | 9,250In the money | 0 | 0.00% | 25.00 | 18,665 | 18,653 | -12 | 120.86% |
| 6,831 | 6,820In the money | -11 | 0.00% | 28.00 | 20,476 | 20,482 | +6 | 143.00% |
| 11,312 | 11,296In the money | -16 | 0.00% | 30.00 | 18,143 | 18,167 | +24 | 110.94% |
| 9,354 | 9,238In the money | -116 | 0.00% | 33.00 | 18,265 | 18,266 | +1 | 104.94% |
| 12,352 | 12,338In the money | -14 | 0.00% | 35.00 | 23,026 | 22,966 | -60 | 101.66% |
| 3,429 | 3,432In the money | +3 | 0.00% | 38.00 | 15,049 | 15,049 | 0 | 99.58% |
| 27,865 | 27,861In the money | -4 | 99.42% | 40.00 | 22,008 | 22,022 | +14 | 89.60% |
| 6,840 | 6,818In the money | -22 | 96.26% | 43.00 | 11,924 | 11,992 | +68 | 88.69% |
| 12,217 | 12,175In the money | -42 | 85.45% | 45.00 | 8,328 | 8,354 | +26 | 86.47% |
| 6,058 | 6,051In the money | -7 | 79.29% | 47.00 | 6,576 | 6,576 | 0 | 83.53% |
| 38,676 | 38,667In the money | -9 | 86.28% | 50.00 | 8,460 | 8,509 | +49 | 79.59% |
| 2,643 | 2,639In the money | -4 | 86.83% | 52.50 | 4,147 | 4,153 | +6 | 75.54% |
| 32,332 | 32,317In the money | -15 | 70.40% | 55.00 | 5,188 | 4,817 | -371 | 70.42% |
| 670 | 668In the money | -2 | 72.84% | 57.50 | 2,494 | 2,459 | -35 | 70.56% |
| 22,178 | 22,164In the money | -14 | 66.76% | 60.00 | 13,002 | 12,970 | -32 | 67.35% |
| 877 | 916In the money | +39 | 65.48% | 62.50 | 3,355 | 3,572 | +217 | 66.30% |
| 7,721 | 7,711In the money | -10 | 63.42% | 65.00 | 11,401 | 10,942 | -459 | 64.40% |
| 892 | 919In the money | +27 | 58.23% | 67.50 | 2,903 | 2,975 | +72 | 63.07% |
| 49,422 | 49,394In the money | -28 | 63.16% | 70.00 | 20,935 | 21,171 | +236 | 62.50% |
| 138 | 176In the money | +38 | 62.34% | 72.50 | 4,306 | 4,662 | +356 | 61.99% |
| 2,912 | 2,893In the money | -19 | 61.28% | 75.00 | 16,870 | 18,212 | +1,342 | 61.55% |
| 269 | 276In the money | +7 | 62.74% | 77.50 | 3,070 | 4,357 | +1,287 | 61.23% |
| 11,606 | 11,653In the money | +47 | 60.47% | 80.00 | 21,504 | 25,411 | +3,907 | 60.96% |
| 223 | 234In the money | +11 | 60.80% | 82.50 | 6,062 | 6,352 | +290 | 60.73% |
| 3,812 | 3,805In the money | -7 | 61.16% | 85.00 | 14,171 | 14,526 | +355 | 60.62% |
| 1,538 | 1,557In the money | +19 | 60.45% | 87.50 | 5,381 | 5,728 | +347 | 60.76% |
| 3,674 | 5,766In the money | +2,092 | 60.40% | 90.00 | 10,806 | 11,123 | +317 | 60.77% |
STOCK PRICE $91.57 | ||||||||
| 607 | 1,102 | +495 | 60.78% | 92.50NEAREST ATM | 4,110 | 4,505In the money | +395 | 60.86% |
| 5,423 | 6,555 | +1,132 | 60.91% | 95.00 | 11,562 | 11,832In the money | +270 | 60.87% |
| 1,822 | 2,080 | +258 | 61.00% | 97.50 | 4,512 | 4,521In the money | +9 | 61.33% |
| 13,994 | 15,317 | +1,323 | 61.43% | 100.00 | 15,256 | 15,706In the money | +450 | 61.46% |
| 5,193 | 5,719 | +526 | 61.82% | 105.00 | 6,577 | 6,605In the money | +28 | 62.24% |
| 12,473 | 12,770 | +297 | 62.66% | 110.00 | 20,464 | 20,474In the money | +10 | 62.92% |
| 7,756 | 8,157 | +401 | 63.30% | 115.00 | 6,490 | 6,438In the money | -52 | 63.52% |
| 22,105 | 22,835 | +730 | 64.11% | 120.00 | 5,640 | 5,642In the money | +2 | 66.00% |
| 13,390 | 16,297 | +2,907 | 64.85% | 125.00 | 1,514 | 1,523In the money | +9 | 66.30% |
| 18,234 | 18,007 | -227 | 65.62% | 130.00 | 1,539 | 1,546In the money | +7 | 66.04% |
| 9,644 | 9,726 | +82 | 66.24% | 135.00 | 581 | 554In the money | -27 | 65.24% |
| 16,194 | 16,679 | +485 | 67.39% | 140.00 | 608 | 609In the money | +1 | 67.97% |
| 7,156 | 8,532 | +1,376 | 68.29% | 145.00 | 225 | 226In the money | +1 | 68.88% |
| 14,130 | 13,528 | -602 | 69.29% | 150.00 | 376 | 377In the money | +1 | 65.34% |
| 3,206 | 3,197 | -9 | 69.76% | 155.00 | 123 | 114In the money | -9 | 74.63% |
| 6,381 | 6,202 | -179 | 69.97% | 160.00 | 273 | 237In the money | -36 | 0.00% |
Showing strikes 1–50 of 62
Jan 15, 2027EXPIRATION128 contracts / 64 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 3,286 | 3,286In the money | 0 | 368.88% | 3.00 | 13,571 | 13,571 | 0 | 233.17% |
| 123 | 114In the money | -9 | 0.00% | 5.00 | 3,925 | 3,925 | 0 | 216.62% |
| 239 | 239In the money | 0 | 0.00% | 8.00 | 8,732 | 8,732 | 0 | 283.28% |
| 1,052 | 1,052In the money | 0 | 0.00% | 10.00 | 7,118 | 7,118 | 0 | 168.07% |
| 994 | 992In the money | -2 | 0.00% | 13.00 | 14,810 | 14,810 | 0 | 161.20% |
| 1,792 | 1,791In the money | -1 | 0.00% | 15.00 | 44,879 | 44,869 | -10 | 128.76% |
| 2,126 | 2,126In the money | 0 | 124.57% | 17.00 | 14,543 | 14,543 | 0 | 147.85% |
| 10,328 | 10,329In the money | +1 | 0.00% | 20.00 | 44,480 | 44,480 | 0 | 120.77% |
| 8,995 | 8,985In the money | -10 | 0.00% | 22.00 | 11,748 | 11,727 | -21 | 144.24% |
| 12,706 | 12,688In the money | -18 | 0.00% | 25.00 | 25,903 | 25,913 | +10 | 103.74% |
| 5,998 | 5,996In the money | -2 | 132.45% | 27.00 | 22,459 | 22,458 | -1 | 107.74% |
| 19,206 | 19,187In the money | -19 | 0.00% | 30.00 | 37,796 | 37,796 | 0 | 99.86% |
| 2,553 | 2,549In the money | -4 | 81.70% | 32.00 | 4,886 | 4,886 | 0 | 95.24% |
| 22,414 | 22,417In the money | +3 | 102.30% | 35.00 | 24,061 | 24,069 | +8 | 84.70% |
| 6,290 | 6,269In the money | -21 | 0.00% | 37.00 | 8,587 | 8,658 | +71 | 84.39% |
| 49,634 | 49,564In the money | -70 | 83.87% | 40.00 | 20,002 | 20,063 | +61 | 79.89% |
| 4,181 | 4,177In the money | -4 | 72.80% | 42.00 | 16,336 | 16,335 | -1 | 79.06% |
| 11,331 | 11,319In the money | -12 | 78.86% | 45.00 | 11,285 | 11,308 | +23 | 75.52% |
| 2,483 | 2,483In the money | 0 | 78.23% | 47.00 | 6,003 | 6,001 | -2 | 73.43% |
| 15,975 | 15,946In the money | -29 | 61.09% | 50.00 | 16,100 | 16,392 | +292 | 68.76% |
| 939 | 941In the money | +2 | 67.58% | 52.50 | 5,825 | 5,828 | +3 | 67.24% |
| 9,163 | 9,158In the money | -5 | 65.20% | 55.00 | 3,845 | 3,912 | +67 | 65.60% |
| 1,574 | 1,609In the money | +35 | 65.08% | 57.50 | 2,454 | 2,512 | +58 | 63.60% |
| 15,402 | 15,399In the money | -3 | 61.92% | 60.00 | 21,093 | 21,171 | +78 | 63.24% |
| 2,759 | 2,762In the money | +3 | 62.72% | 62.50 | 4,009 | 4,122 | +113 | 61.34% |
| 11,686 | 11,733In the money | +47 | 60.54% | 65.00 | 11,628 | 11,874 | +246 | 60.55% |
| 566 | 567In the money | +1 | 61.23% | 67.50 | 4,045 | 4,201 | +156 | 59.69% |
| 13,629 | 13,723In the money | +94 | 59.55% | 70.00 | 25,259 | 27,613 | +2,354 | 59.41% |
| 4,759 | 4,783In the money | +24 | 60.11% | 72.50 | 8,944 | 10,817 | +1,873 | 59.06% |
| 12,331 | 12,341In the money | +10 | 58.94% | 75.00 | 14,425 | 14,797 | +372 | 58.77% |
| 1,723 | 1,839In the money | +116 | 58.04% | 77.50 | 6,615 | 8,093 | +1,478 | 58.37% |
| 11,591 | 11,585In the money | -6 | 58.57% | 80.00 | 34,046 | 34,178 | +132 | 58.13% |
| 233 | 348In the money | +115 | 58.53% | 82.50 | 7,344 | 7,822 | +478 | 58.25% |
| 5,205 | 5,353In the money | +148 | 58.81% | 85.00 | 21,327 | 23,385 | +2,058 | 58.03% |
| 978 | 1,063In the money | +85 | 58.62% | 87.50 | 4,258 | 5,220 | +962 | 58.13% |
| 7,128 | 7,526In the money | +398 | 58.45% | 90.00 | 28,945 | 29,004 | +59 | 58.21% |
STOCK PRICE $91.57 | ||||||||
| 1,331 | 1,575 | +244 | 58.60% | 92.50NEAREST ATM | 5,610 | 6,652In the money | +1,042 | 58.44% |
| 8,060 | 8,197 | +137 | 58.64% | 95.00 | 15,849 | 16,021In the money | +172 | 58.54% |
| 3,078 | 3,334 | +256 | 58.88% | 97.50 | 4,666 | 5,712In the money | +1,046 | 58.70% |
| 23,326 | 27,957 | +4,631 | 58.92% | 100.00 | 23,316 | 23,095In the money | -221 | 58.92% |
| 9,759 | 10,880 | +1,121 | 59.50% | 105.00 | 11,185 | 11,207In the money | +22 | 59.41% |
| 37,363 | 38,805 | +1,442 | 60.09% | 110.00 | 13,422 | 13,433In the money | +11 | 60.16% |
| 9,987 | 10,654 | +667 | 60.47% | 115.00 | 8,366 | 8,319In the money | -47 | 60.50% |
| 22,173 | 30,784 | +8,611 | 61.03% | 120.00 | 11,724 | 11,845In the money | +121 | 61.17% |
| 11,074 | 11,403 | +329 | 61.61% | 125.00 | 1,993 | 1,995In the money | +2 | 61.91% |
| 20,692 | 23,596 | +2,904 | 62.28% | 130.00 | 4,245 | 4,237In the money | -8 | 62.38% |
| 10,865 | 10,164 | -701 | 62.98% | 135.00 | 780 | 802In the money | +22 | 63.22% |
| 17,372 | 19,250 | +1,878 | 63.77% | 140.00 | 888 | 889In the money | +1 | 65.19% |
| 13,071 | 13,559 | +488 | 64.23% | 145.00 | 547 | 552In the money | +5 | 64.39% |
| 26,076 | 26,685 | +609 | 64.88% | 150.00 | 414 | 415In the money | +1 | 65.97% |
Showing strikes 1–50 of 64
Feb 19, 2027EXPIRATION88 contracts / 44 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
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% | 25.00 | 1 | 2 | +1 | 99.63% |
| 0 | 1In the money | +1New | 0.00% | 30.00 | 2 | 2 | 0 | 88.79% |
| 1 | 4In the money | +3 | 78.01% | 35.00 | 1 | 8 | +7 | 80.90% |
| 11 | 11In the money | 0 | 75.89% | 40.00 | 545 | 560 | +15 | 74.16% |
| 44 | 45In the money | +1 | 70.34% | 45.00 | 3,409 | 3,457 | +48 | 68.02% |
| 95 | 96In the money | +1 | 65.08% | 50.00 | 5,680 | 5,680 | 0 | 65.86% |
| 50 | 52In the money | +2 | 61.48% | 55.00 | 1,079 | 1,124 | +45 | 61.79% |
| 118 | 120In the money | +2 | 59.79% | 60.00 | 11,685 | 11,694 | +9 | 61.00% |
| 194 | 218In the money | +24 | 60.30% | 65.00 | 9,170 | 9,458 | +288 | 59.87% |
| 131 | 144In the money | +13 | 58.66% | 70.00 | 10,466 | 10,548 | +82 | 59.33% |
| 117 | 123In the money | +6 | 58.64% | 75.00 | 8,079 | 9,272 | +1,193 | 59.00% |
| 48 | 50In the money | +2 | 59.46% | 77.50 | 5,298 | 5,393 | +95 | 58.84% |
| 733 | 782In the money | +49 | 58.89% | 80.00 | 14,122 | 19,178 | +5,056 | 58.92% |
| 129 | 130In the money | +1 | 58.89% | 82.50 | 6,050 | 5,580 | -470 | 58.79% |
| 271 | 288In the money | +17 | 58.70% | 85.00 | 10,540 | 11,040 | +500 | 58.74% |
| 223 | 221In the money | -2 | 58.85% | 87.50 | 3,086 | 4,104 | +1,018 | 58.90% |
| 4,858 | 5,084In the money | +226 | 59.33% | 90.00 | 6,113 | 6,087 | -26 | 58.99% |
STOCK PRICE $91.57 | ||||||||
| 553 | 575 | +22 | 59.14% | 92.50NEAREST ATM | 4,136 | 4,152In the money | +16 | 59.05% |
| 1,781 | 2,270 | +489 | 59.23% | 95.00 | 8,329 | 8,448In the money | +119 | 59.20% |
| 512 | 505 | -7 | 59.41% | 97.50 | 2,775 | 2,761In the money | -14 | 59.35% |
| 1,781 | 2,267 | +486 | 59.61% | 100.00 | 4,810 | 4,830In the money | +20 | 59.50% |
| 2,289 | 2,325 | +36 | 60.02% | 105.00 | 4,549 | 4,532In the money | -17 | 59.90% |
| 4,465 | 4,593 | +128 | 60.48% | 110.00 | 2,217 | 2,236In the money | +19 | 60.43% |
| 4,480 | 4,525 | +45 | 60.78% | 115.00 | 2,719 | 2,727In the money | +8 | 61.27% |
| 3,501 | 3,610 | +109 | 61.32% | 120.00 | 615 | 616In the money | +1 | 61.42% |
| 6,398 | 6,499 | +101 | 61.72% | 125.00 | 116 | 120In the money | +4 | 62.06% |
| 1,745 | 1,932 | +187 | 62.24% | 130.00 | 135 | 135In the money | 0 | 62.66% |
| 11,402 | 11,611 | +209 | 62.55% | 135.00 | 44 | 50In the money | +6 | 63.41% |
| 4,141 | 4,232 | +91 | 63.11% | 140.00 | 674 | 674In the money | 0 | 62.98% |
| 9,029 | 8,692 | -337 | 63.45% | 145.00 | 94 | 95In the money | +1 | 65.58% |
| 4,199 | 4,229 | +30 | 63.94% | 150.00 | 28 | 28In the money | 0 | 63.24% |
| 1,999 | 2,023 | +24 | 64.40% | 155.00 | 90 | 90In the money | 0 | 64.05% |
| 574 | 1,447 | +873 | 63.93% | 160.00 | 31 | 32In the money | +1 | 64.61% |
| 421 | 525 | +104 | 63.89% | 165.00 | 30 | 30In the money | 0 | 65.76% |
| 239 | 324 | +85 | 65.58% | 170.00 | 7 | 7In the money | 0 | 64.74% |
| 44 | 60 | +16 | 66.30% | 175.00 | 111 | 111In the money | 0 | 67.89% |
| 196 | 199 | +3 | 66.68% | 180.00 | 50 | 50In the money | 0 | 67.74% |
| 418 | 418 | 0 | 68.12% | 185.00 | 0 | 0In the money | 0New | 0.00% |
| 140 | 143 | +3 | 67.60% | 190.00 | 23 | 3In the money | -20 | 0.00% |
| 227 | 225 | -2 | 70.20% | 200.00 | 0 | 0In the money | 0New | 79.46% |
| 1,565 | 1,555 | -10 | 70.29% | 210.00 | 0 | 0In the money | 0New | 83.64% |
| 657 | 675 | +18 | 72.53% | 220.00 | 0 | 0In the money | 0New | 87.62% |
| 1,187 | 1,233 | +46 | 72.07% | 230.00 | 0 | 0In the money | 0New | 91.41% |
| 521 | 525 | +4 | 71.70% | 240.00 | 0 | 0In the money | 0New | 93.04% |
Mar 19, 2027EXPIRATION118 contracts / 59 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 174 | 172In the money | -2 | 0.00% | 15.00 | 879 | 879 | 0 | 120.11% |
| 108 | 108In the money | 0 | 0.00% | 18.00 | 1,121 | 1,123 | +2 | 118.99% |
| 356 | 352In the money | -4 | 0.00% | 20.00 | 1,112 | 1,116 | +4 | 103.94% |
| 61 | 60In the money | -1 | 0.00% | 23.00 | 2,028 | 2,028 | 0 | 91.73% |
| 872 | 873In the money | +1 | 0.00% | 25.00 | 2,120 | 2,119 | -1 | 90.65% |
| 533 | 533In the money | 0 | 76.45% | 27.00 | 1,526 | 1,526 | 0 | 86.18% |
| 1,211 | 1,211In the money | 0 | 92.07% | 30.00 | 1,808 | 1,808 | 0 | 75.09% |
| 566 | 566In the money | 0 | 78.60% | 32.00 | 3,155 | 3,150 | -5 | 80.40% |
| 846 | 847In the money | +1 | 81.80% | 35.00 | 3,418 | 3,319 | -99 | 70.90% |
| 962 | 966In the money | +4 | 74.68% | 37.00 | 4,129 | 4,129 | 0 | 72.92% |
| 3,323 | 3,321In the money | -2 | 70.81% | 40.00 | 3,214 | 3,212 | -2 | 69.66% |
| 963 | 963In the money | 0 | 69.45% | 42.00 | 1,288 | 1,288 | 0 | 66.68% |
| 2,184 | 2,184In the money | 0 | 64.70% | 45.00 | 3,273 | 3,272 | -1 | 64.02% |
| 450 | 451In the money | +1 | 65.12% | 47.00 | 2,079 | 2,082 | +3 | 62.48% |
| 6,119 | 6,133In the money | +14 | 61.62% | 50.00 | 6,032 | 7,631 | +1,599 | 62.26% |
| 925 | 925In the money | 0 | 60.08% | 52.50 | 2,169 | 3,165 | +996 | 62.02% |
| 1,900 | 1,899In the money | -1 | 56.09% | 55.00 | 6,704 | 7,814 | +1,110 | 60.11% |
| 505 | 505In the money | 0 | 60.27% | 57.50 | 3,482 | 3,507 | +25 | 60.05% |
| 4,459 | 4,448In the money | -11 | 59.08% | 60.00 | 4,038 | 6,477 | +2,439 | 59.45% |
| 703 | 706In the money | +3 | 56.27% | 62.50 | 9,499 | 9,500 | +1 | 59.01% |
| 5,137 | 5,153In the money | +16 | 58.19% | 65.00 | 2,924 | 8,386 | +5,462 | 58.46% |
| 816 | 816In the money | 0 | 58.53% | 67.50 | 3,526 | 3,581 | +55 | 58.09% |
| 2,374 | 2,343In the money | -31 | 57.92% | 70.00 | 17,471 | 17,539 | +68 | 57.99% |
| 358 | 358In the money | 0 | 57.90% | 72.50 | 5,108 | 6,806 | +1,698 | 57.89% |
| 4,283 | 4,291In the money | +8 | 57.11% | 75.00 | 19,249 | 21,370 | +2,121 | 57.78% |
| 60 | 60In the money | 0 | 57.65% | 77.50 | 2,392 | 2,609 | +217 | 57.78% |
| 4,117 | 4,149In the money | +32 | 57.70% | 80.00 | 16,333 | 20,099 | +3,766 | 57.62% |
| 243 | 244In the money | +1 | 58.22% | 82.50 | 6,676 | 7,090 | +414 | 57.69% |
| 1,426 | 1,436In the money | +10 | 57.85% | 85.00 | 19,961 | 20,395 | +434 | 57.73% |
| 1,345 | 1,379In the money | +34 | 57.96% | 87.50 | 7,253 | 8,747 | +1,494 | 57.75% |
| 3,709 | 4,095In the money | +386 | 57.95% | 90.00 | 13,970 | 14,628 | +658 | 58.02% |
STOCK PRICE $91.57 | ||||||||
| 768 | 957 | +189 | 58.05% | 92.50NEAREST ATM | 3,043 | 4,050In the money | +1,007 | 58.14% |
| 2,038 | 2,474 | +436 | 58.39% | 95.00 | 14,997 | 14,994In the money | -3 | 58.35% |
| 2,072 | 2,174 | +102 | 58.43% | 97.50 | 5,911 | 5,935In the money | +24 | 58.49% |
| 11,956 | 12,310 | +354 | 58.61% | 100.00 | 15,752 | 15,563In the money | -189 | 58.65% |
| 5,105 | 5,194 | +89 | 59.06% | 105.00 | 8,379 | 8,362In the money | -17 | 59.02% |
| 11,454 | 11,939 | +485 | 59.41% | 110.00 | 7,158 | 7,401In the money | +243 | 59.48% |
| 6,054 | 5,272 | -782 | 59.69% | 115.00 | 4,964 | 4,987In the money | +23 | 60.04% |
| 5,347 | 5,638 | +291 | 60.12% | 120.00 | 3,193 | 3,153In the money | -40 | 60.25% |
| 10,085 | 10,177 | +92 | 60.55% | 125.00 | 1,865 | 1,864In the money | -1 | 60.79% |
| 18,899 | 20,296 | +1,397 | 60.84% | 130.00 | 4,529 | 4,506In the money | -23 | 61.17% |
| 6,164 | 6,390 | +226 | 61.21% | 135.00 | 1,033 | 1,033In the money | 0 | 61.44% |
| 7,582 | 7,342 | -240 | 61.63% | 140.00 | 854 | 856In the money | +2 | 61.86% |
| 2,403 | 2,659 | +256 | 62.02% | 145.00 | 1,917 | 1,914In the money | -3 | 62.71% |
| 28,722 | 28,802 | +80 | 62.33% | 150.00 | 289 | 295In the money | +6 | 62.08% |
| 3,735 | 3,739 | +4 | 62.79% | 155.00 | 318 | 318In the money | 0 | 64.86% |
| 1,977 | 2,062 | +85 | 63.28% | 160.00 | 207 | 207In the money | 0 | 63.95% |
| 3,953 | 3,915 | -38 | 63.60% | 165.00 | 183 | 241In the money | +58 | 60.08% |
| 3,786 | 3,785 | -1 | 64.21% | 170.00 | 173 | 173In the money | 0 | 63.38% |
| 2,210 | 2,214 | +4 | 64.52% | 175.00 | 54 | 58In the money | +4 | 65.77% |
Showing strikes 1–50 of 59
Apr 16, 2027EXPIRATION86 contracts / 43 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
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% | 25.00 | 12 | 12 | 0 | 81.63% |
| 2 | 2In the money | 0 | 81.00% | 30.00 | 37 | 39 | +2 | 74.76% |
| 4 | 5In the money | +1 | 65.20% | 35.00 | 0 | 1 | +1New | 69.75% |
| 2 | 2In the money | 0 | 68.47% | 40.00 | 9 | 8 | -1 | 65.73% |
| 1 | 2In the money | +1 | 54.42% | 45.00 | 11 | 34 | +23 | 62.73% |
| 1,540 | 1,055In the money | -485 | 55.33% | 50.00 | 1,812 | 1,841 | +29 | 60.50% |
| 87 | 91In the money | +4 | 62.99% | 55.00 | 1,462 | 1,469 | +7 | 59.14% |
| 40 | 48In the money | +8 | 56.51% | 60.00 | 1,025 | 1,213 | +188 | 58.15% |
| 40 | 40In the money | 0 | 59.33% | 65.00 | 7,843 | 10,623 | +2,780 | 57.57% |
| 203 | 205In the money | +2 | 57.72% | 70.00 | 12,255 | 17,518 | +5,263 | 57.09% |
| 22 | 55In the money | +33 | 57.54% | 75.00 | 6,013 | 12,385 | +6,372 | 56.96% |
| 1,044 | 1,130In the money | +86 | 57.04% | 80.00 | 7,717 | 8,700 | +983 | 56.92% |
| 113 | 115In the money | +2 | 57.12% | 82.50 | 6,372 | 6,366 | -6 | 56.95% |
| 386 | 391In the money | +5 | 56.98% | 85.00 | 9,036 | 12,064 | +3,028 | 57.09% |
| 174 | 280In the money | +106 | 57.07% | 87.50 | 3,361 | 3,419 | +58 | 57.12% |
| 282 | 362In the money | +80 | 56.98% | 90.00 | 3,017 | 3,480 | +463 | 57.26% |
STOCK PRICE $91.57 | ||||||||
| 846 | 925 | +79 | 57.12% | 92.50NEAREST ATM | 1,501 | 1,513In the money | +12 | 57.32% |
| 859 | 986 | +127 | 57.68% | 95.00 | 2,466 | 2,530In the money | +64 | 57.50% |
| 128 | 198 | +70 | 57.74% | 97.50 | 3,412 | 3,426In the money | +14 | 57.72% |
| 975 | 888 | -87 | 57.91% | 100.00 | 2,997 | 2,974In the money | -23 | 57.79% |
| 1,916 | 1,938 | +22 | 58.16% | 105.00 | 11,708 | 11,712In the money | +4 | 58.10% |
| 1,989 | 2,082 | +93 | 58.68% | 110.00 | 10,543 | 10,532In the money | -11 | 58.45% |
| 779 | 793 | +14 | 58.87% | 115.00 | 896 | 877In the money | -19 | 58.98% |
| 1,111 | 1,290 | +179 | 59.12% | 120.00 | 503 | 503In the money | 0 | 59.28% |
| 2,309 | 2,325 | +16 | 59.50% | 125.00 | 62 | 152In the money | +90 | 59.68% |
| 1,191 | 1,226 | +35 | 59.78% | 130.00 | 68 | 67In the money | -1 | 59.94% |
| 746 | 745 | -1 | 60.25% | 135.00 | 207 | 214In the money | +7 | 60.61% |
| 3,964 | 4,316 | +352 | 60.54% | 140.00 | 2,020 | 2,018In the money | -2 | 61.45% |
| 1,831 | 1,845 | +14 | 60.89% | 145.00 | 25 | 25In the money | 0 | 61.42% |
| 1,192 | 1,196 | +4 | 61.16% | 150.00 | 44 | 44In the money | 0 | 61.10% |
| 321 | 325 | +4 | 61.52% | 155.00 | 2 | 2In the money | 0 | 61.62% |
| 178 | 194 | +16 | 61.90% | 160.00 | 34 | 34In the money | 0 | 61.90% |
| 253 | 252 | -1 | 62.32% | 165.00 | 27 | 27In the money | 0 | 63.32% |
| 161 | 161 | 0 | 62.70% | 170.00 | 3 | 3In the money | 0 | 59.27% |
| 774 | 738 | -36 | 63.05% | 175.00 | 0 | 35In the money | +35New | 62.66% |
| 1,095 | 1,095 | 0 | 63.29% | 180.00 | 20 | 20In the money | 0 | 63.25% |
| 49 | 51 | +2 | 63.60% | 185.00 | 0 | 0In the money | 0New | 63.22% |
| 292 | 293 | +1 | 64.27% | 190.00 | 13 | 13In the money | 0 | 0.00% |
| 67 | 98 | +31 | 65.11% | 200.00 | 0 | 0In the money | 0New | 0.00% |
| 4 | 5 | +1 | 65.12% | 210.00 | 0 | 0In the money | 0New | 73.92% |
| 35 | 35 | 0 | 66.47% | 220.00 | 0 | 0In the money | 0New | 76.15% |
| 259 | 319 | +60 | 68.05% | 230.00 | 0 | 0In the money | 0New | 80.08% |
| 17 | 87 | +70 | 67.67% | 240.00 | 0 | 0In the money | 0New | 83.84% |
Jun 17, 2027EXPIRATION90 contracts / 45 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 73.27% | 25.00 | 1 | 14 | +13 | 73.62% |
| 79 | 79In the money | 0 | 76.16% | 30.00 | 4 | 31 | +27 | 69.13% |
| 2 | 2In the money | 0 | 69.53% | 35.00 | 57 | 42 | -15 | 65.56% |
| 0 | 0In the money | 0New | 63.31% | 40.00 | 40 | 64 | +24 | 62.77% |
| 2,280 | 2,294In the money | +14 | 56.98% | 45.00 | 2,483 | 2,468 | -15 | 60.69% |
| 6,935 | 5,092In the money | -1,843 | 61.72% | 50.00 | 4,720 | 4,772 | +52 | 59.59% |
| 672 | 673In the money | +1 | 58.89% | 55.00 | 6,260 | 6,363 | +103 | 58.63% |
| 864 | 903In the money | +39 | 58.31% | 60.00 | 18,246 | 20,663 | +2,417 | 57.82% |
| 416 | 412In the money | -4 | 57.47% | 65.00 | 14,448 | 14,329 | -119 | 57.53% |
| 2,831 | 3,625In the money | +794 | 58.07% | 70.00 | 28,043 | 32,609 | +4,566 | 57.40% |
| 907 | 915In the money | +8 | 57.55% | 75.00 | 19,694 | 22,836 | +3,142 | 57.19% |
| 186 | 218In the money | +32 | 57.92% | 77.50 | 2,031 | 4,118 | +2,087 | 57.30% |
| 5,331 | 5,363In the money | +32 | 57.59% | 80.00 | 38,472 | 39,123 | +651 | 57.23% |
| 125 | 142In the money | +17 | 57.62% | 82.50 | 5,452 | 5,527 | +75 | 57.29% |
| 715 | 721In the money | +6 | 57.60% | 85.00 | 26,507 | 26,709 | +202 | 57.38% |
| 302 | 302In the money | 0 | 57.55% | 87.50 | 3,839 | 3,817 | -22 | 57.43% |
| 3,157 | 3,320In the money | +163 | 57.91% | 90.00 | 12,589 | 14,280 | +1,691 | 57.51% |
STOCK PRICE $91.57 | ||||||||
| 459 | 522 | +63 | 57.79% | 92.50NEAREST ATM | 1,615 | 1,582In the money | -33 | 57.64% |
| 4,406 | 4,417 | +11 | 58.00% | 95.00 | 8,877 | 8,708In the money | -169 | 57.67% |
| 505 | 499 | -6 | 58.03% | 97.50 | 2,048 | 2,287In the money | +239 | 57.83% |
| 11,465 | 12,109 | +644 | 58.14% | 100.00 | 22,176 | 22,241In the money | +65 | 57.97% |
| 2,676 | 2,959 | +283 | 58.37% | 105.00 | 6,858 | 6,861In the money | +3 | 58.23% |
| 4,874 | 5,924 | +1,050 | 58.65% | 110.00 | 3,522 | 3,499In the money | -23 | 58.38% |
| 3,828 | 4,083 | +255 | 58.92% | 115.00 | 4,272 | 4,273In the money | +1 | 58.79% |
| 3,852 | 5,062 | +1,210 | 59.24% | 120.00 | 2,332 | 2,312In the money | -20 | 59.10% |
| 4,513 | 5,133 | +620 | 59.41% | 125.00 | 7,205 | 7,205In the money | 0 | 59.91% |
| 7,923 | 7,947 | +24 | 59.64% | 130.00 | 3,464 | 3,464In the money | 0 | 59.80% |
| 1,091 | 1,318 | +227 | 59.86% | 135.00 | 768 | 769In the money | +1 | 59.93% |
| 4,585 | 4,509 | -76 | 60.23% | 140.00 | 293 | 274In the money | -19 | 60.25% |
| 1,943 | 2,056 | +113 | 60.47% | 145.00 | 220 | 225In the money | +5 | 60.84% |
| 16,999 | 17,065 | +66 | 60.59% | 150.00 | 438 | 438In the money | 0 | 61.45% |
| 1,298 | 1,319 | +21 | 61.01% | 155.00 | 62 | 62In the money | 0 | 61.63% |
| 4,195 | 4,480 | +285 | 61.08% | 160.00 | 394 | 394In the money | 0 | 62.66% |
| 1,439 | 1,441 | +2 | 61.38% | 165.00 | 140 | 140In the money | 0 | 62.16% |
| 4,433 | 4,356 | -77 | 61.71% | 170.00 | 96 | 96In the money | 0 | 60.70% |
| 1,477 | 1,505 | +28 | 61.86% | 175.00 | 164 | 164In the money | 0 | 62.82% |
| 1,504 | 2,131 | +627 | 62.22% | 180.00 | 147 | 147In the money | 0 | 63.06% |
| 1,547 | 1,503 | -44 | 62.58% | 185.00 | 175 | 175In the money | 0 | 63.44% |
| 1,665 | 1,549 | -116 | 62.77% | 190.00 | 67 | 67In the money | 0 | 63.97% |
| 2,003 | 2,014 | +11 | 63.06% | 195.00 | 65 | 63In the money | -2 | 64.14% |
| 4,708 | 5,066 | +358 | 63.31% | 200.00 | 239 | 239In the money | 0 | 61.90% |
| 9,830 | 9,710 | -120 | 63.66% | 210.00 | 620 | 615In the money | -5 | 0.00% |
| 3,806 | 3,806 | 0 | 64.07% | 220.00 | 21 | 0In the money | -21 | 0.00% |
| 870 | 871 | +1 | 65.01% | 230.00 | 0 | 0In the money | 0New | 71.95% |
| 2,184 | 2,209 | +25 | 65.27% | 240.00 | 0 | 0In the money | 0New | 75.81% |
Sep 17, 2027EXPIRATION86 contracts / 43 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 9 | 9In the money | 0 | 76.51% | 25.00 | 1 | 25 | +24 | 64.90% |
| 1 | 1In the money | 0 | 63.57% | 30.00 | 26 | 26 | 0 | 70.92% |
| 0 | 6In the money | +6New | 61.75% | 35.00 | 19 | 19 | 0 | 56.76% |
| 10 | 14In the money | +4 | 65.36% | 40.00 | 4 | 5 | +1 | 60.48% |
| 3 | 3In the money | 0 | 58.36% | 45.00 | 348 | 360 | +12 | 59.35% |
| 245 | 263In the money | +18 | 58.66% | 50.00 | 2,033 | 2,037 | +4 | 58.73% |
| 128 | 140In the money | +12 | 58.02% | 55.00 | 4,370 | 4,635 | +265 | 58.06% |
| 205 | 215In the money | +10 | 58.78% | 60.00 | 18,691 | 19,174 | +483 | 57.21% |
| 65 | 68In the money | +3 | 57.13% | 65.00 | 10,507 | 10,612 | +105 | 56.92% |
| 273 | 295In the money | +22 | 58.73% | 70.00 | 13,041 | 15,467 | +2,426 | 56.81% |
| 177 | 1,192In the money | +1,015 | 57.07% | 75.00 | 9,775 | 12,160 | +2,385 | 56.80% |
| 724 | 724In the money | 0 | 56.94% | 80.00 | 15,709 | 16,216 | +507 | 56.59% |
| 219 | 223In the money | +4 | 57.21% | 82.50 | 6,033 | 6,033 | 0 | 56.70% |
| 652 | 684In the money | +32 | 57.04% | 85.00 | 4,909 | 5,948 | +1,039 | 56.80% |
| 146 | 167In the money | +21 | 57.12% | 87.50 | 1,337 | 1,659 | +322 | 56.85% |
| 494 | 591In the money | +97 | 57.12% | 90.00 | 2,038 | 2,550 | +512 | 56.98% |
STOCK PRICE $91.57 | ||||||||
| 136 | 228 | +92 | 57.19% | 92.50NEAREST ATM | 299 | 486In the money | +187 | 57.03% |
| 1,114 | 1,132 | +18 | 57.43% | 95.00 | 1,167 | 1,246In the money | +79 | 57.14% |
| 203 | 257 | +54 | 57.38% | 97.50 | 781 | 805In the money | +24 | 57.19% |
| 858 | 937 | +79 | 57.42% | 100.00 | 2,029 | 2,087In the money | +58 | 57.32% |
| 379 | 428 | +49 | 57.58% | 105.00 | 1,640 | 1,653In the money | +13 | 57.40% |
| 668 | 1,340 | +672 | 57.88% | 110.00 | 2,598 | 2,642In the money | +44 | 57.73% |
| 789 | 846 | +57 | 58.06% | 115.00 | 2,309 | 2,309In the money | 0 | 57.83% |
| 1,553 | 1,591 | +38 | 58.24% | 120.00 | 497 | 522In the money | +25 | 58.18% |
| 743 | 1,244 | +501 | 58.44% | 125.00 | 195 | 195In the money | 0 | 58.26% |
| 2,004 | 2,025 | +21 | 58.64% | 130.00 | 279 | 276In the money | -3 | 58.52% |
| 811 | 833 | +22 | 58.78% | 135.00 | 303 | 303In the money | 0 | 58.84% |
| 4,309 | 4,329 | +20 | 58.97% | 140.00 | 315 | 315In the money | 0 | 59.07% |
| 643 | 660 | +17 | 59.15% | 145.00 | 278 | 278In the money | 0 | 59.24% |
| 6,569 | 6,560 | -9 | 59.34% | 150.00 | 125 | 140In the money | +15 | 59.49% |
| 260 | 278 | +18 | 59.51% | 155.00 | 26 | 26In the money | 0 | 59.76% |
| 1,770 | 1,860 | +90 | 59.66% | 160.00 | 41 | 42In the money | +1 | 59.96% |
| 503 | 560 | +57 | 59.89% | 165.00 | 8 | 8In the money | 0 | 59.97% |
| 182 | 181 | -1 | 59.78% | 170.00 | 0 | 3In the money | +3New | 60.47% |
| 733 | 733 | 0 | 60.24% | 175.00 | 0 | 0In the money | 0New | 60.47% |
| 2,165 | 2,218 | +53 | 60.48% | 180.00 | 6 | 6In the money | 0 | 61.15% |
| 112 | 113 | +1 | 60.68% | 185.00 | 5 | 5In the money | 0 | 61.03% |
| 562 | 563 | +1 | 60.86% | 190.00 | 8 | 8In the money | 0 | 63.23% |
| 325 | 327 | +2 | 61.23% | 200.00 | 10 | 10In the money | 0 | 64.18% |
| 131 | 213 | +82 | 61.28% | 210.00 | 23 | 23In the money | 0 | 64.75% |
| 88 | 94 | +6 | 62.11% | 220.00 | 1 | 1In the money | 0 | 65.76% |
| 179 | 344 | +165 | 62.43% | 230.00 | 0 | 0In the money | 0New | 0.00% |
| 2,888 | 3,312 | +424 | 62.77% | 240.00 | 1 | 1In the money | 0 | 70.74% |
Dec 17, 2027EXPIRATION126 contracts / 63 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 7,249 | 7,512In the money | +263 | 0.00% | 3.00 | 973 | 973 | 0 | 118.21% |
| 87 | 87In the money | 0 | 0.00% | 5.00 | 4,023 | 4,023 | 0 | 106.85% |
| 661 | 672In the money | +11 | 111.08% | 10.00 | 5,710 | 5,710 | 0 | 84.47% |
| 950 | 950In the money | 0 | 101.54% | 13.00 | 4,207 | 4,206 | -1 | 82.62% |
| 1,416 | 1,416In the money | 0 | 0.00% | 15.00 | 24,442 | 24,442 | 0 | 78.06% |
| 3,601 | 3,601In the money | 0 | 83.61% | 18.00 | 14,639 | 14,628 | -11 | 74.59% |
| 8,639 | 8,639In the money | 0 | 82.99% | 20.00 | 13,249 | 13,329 | +80 | 70.82% |
| 5,611 | 5,611In the money | 0 | 94.32% | 22.00 | 8,281 | 8,281 | 0 | 67.41% |
| 7,119 | 7,119In the money | 0 | 58.57% | 25.00 | 5,762 | 5,763 | +1 | 65.36% |
| 3,614 | 3,614In the money | 0 | 75.30% | 27.00 | 6,534 | 6,539 | +5 | 64.64% |
| 7,895 | 7,893In the money | -2 | 58.16% | 30.00 | 8,816 | 8,813 | -3 | 62.93% |
| 2,666 | 2,644In the money | -22 | 68.61% | 32.00 | 2,631 | 2,631 | 0 | 63.23% |
| 14,618 | 14,610In the money | -8 | 65.02% | 35.00 | 5,948 | 5,950 | +2 | 61.67% |
| 2,447 | 2,441In the money | -6 | 60.36% | 37.00 | 1,800 | 1,806 | +6 | 61.91% |
| 2,649 | 2,647In the money | -2 | 56.10% | 40.00 | 8,995 | 9,007 | +12 | 60.29% |
| 1,066 | 1,066In the money | 0 | 57.20% | 42.00 | 3,623 | 3,623 | 0 | 59.86% |
| 4,337 | 4,338In the money | +1 | 61.74% | 45.00 | 1,078 | 1,614 | +536 | 59.34% |
| 1,463 | 1,462In the money | -1 | 61.53% | 47.00 | 2,892 | 2,942 | +50 | 59.03% |
| 3,046 | 3,381In the money | +335 | 60.62% | 50.00 | 1,523 | 1,606 | +83 | 58.61% |
| 391 | 391In the money | 0 | 59.88% | 52.50 | 548 | 538 | -10 | 58.12% |
| 2,670 | 2,665In the money | -5 | 58.28% | 55.00 | 840 | 848 | +8 | 57.63% |
| 410 | 410In the money | 0 | 53.77% | 57.50 | 829 | 830 | +1 | 57.42% |
| 3,406 | 3,426In the money | +20 | 58.69% | 60.00 | 2,198 | 2,274 | +76 | 57.37% |
| 533 | 533In the money | 0 | 56.98% | 62.50 | 540 | 541 | +1 | 57.09% |
| 1,607 | 1,614In the money | +7 | 56.47% | 65.00 | 2,285 | 2,413 | +128 | 57.16% |
| 151 | 153In the money | +2 | 58.12% | 67.50 | 1,473 | 1,558 | +85 | 57.19% |
| 1,550 | 1,568In the money | +18 | 57.49% | 70.00 | 3,021 | 6,319 | +3,298 | 56.96% |
| 62 | 61In the money | -1 | 57.34% | 72.50 | 1,476 | 1,808 | +332 | 56.96% |
| 4,171 | 4,190In the money | +19 | 57.36% | 75.00 | 3,271 | 3,261 | -10 | 56.90% |
| 240 | 245In the money | +5 | 57.22% | 77.50 | 755 | 889 | +134 | 56.87% |
| 5,028 | 5,099In the money | +71 | 57.18% | 80.00 | 5,549 | 5,583 | +34 | 56.87% |
| 67 | 68In the money | +1 | 57.29% | 82.50 | 891 | 1,006 | +115 | 56.90% |
| 837 | 838In the money | +1 | 57.19% | 85.00 | 3,393 | 3,405 | +12 | 56.94% |
| 184 | 184In the money | 0 | 57.25% | 87.50 | 382 | 374 | -8 | 57.05% |
| 2,425 | 2,433In the money | +8 | 57.53% | 90.00 | 2,459 | 2,691 | +232 | 56.77% |
STOCK PRICE $91.57 | ||||||||
| 266 | 281 | +15 | 57.35% | 92.50NEAREST ATM | 888 | 893In the money | +5 | 57.03% |
| 1,642 | 1,586 | -56 | 57.33% | 95.00 | 1,464 | 1,458In the money | -6 | 56.96% |
| 216 | 213 | -3 | 57.42% | 97.50 | 405 | 398In the money | -7 | 57.16% |
| 5,661 | 5,982 | +321 | 57.53% | 100.00 | 8,937 | 8,943In the money | +6 | 57.07% |
| 2,128 | 2,157 | +29 | 57.66% | 105.00 | 1,071 | 1,081In the money | +10 | 57.38% |
| 1,093 | 1,099 | +6 | 57.52% | 110.00 | 1,063 | 1,067In the money | +4 | 57.40% |
| 1,070 | 1,081 | +11 | 57.83% | 115.00 | 181 | 181In the money | 0 | 57.47% |
| 2,476 | 2,465 | -11 | 58.10% | 120.00 | 322 | 322In the money | 0 | 57.20% |
| 2,292 | 2,271 | -21 | 58.11% | 125.00 | 693 | 653In the money | -40 | 58.10% |
| 2,838 | 3,091 | +253 | 58.22% | 130.00 | 84 | 102In the money | +18 | 58.29% |
| 1,641 | 1,632 | -9 | 58.41% | 135.00 | 145 | 164In the money | +19 | 58.47% |
| 5,547 | 5,656 | +109 | 58.46% | 140.00 | 277 | 277In the money | 0 | 58.66% |
| 977 | 977 | 0 | 58.71% | 145.00 | 255 | 255In the money | 0 | 58.85% |
| 4,886 | 5,004 | +118 | 58.84% | 150.00 | 356 | 356In the money | 0 | 59.12% |
| 674 | 677 | +3 | 59.03% | 155.00 | 718 | 718In the money | 0 | 59.28% |
Showing strikes 1–50 of 63
Jan 21, 2028EXPIRATION120 contracts / 60 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 827 | 826In the money | -1 | 0.00% | 13.00 | 4,764 | 4,763 | -1 | 78.02% |
| 164 | 164In the money | 0 | 0.00% | 15.00 | 2,673 | 2,665 | -8 | 72.94% |
| 84 | 84In the money | 0 | 84.34% | 18.00 | 3,846 | 3,846 | 0 | 73.55% |
| 1,020 | 1,021In the money | +1 | 82.75% | 20.00 | 3,890 | 3,932 | +42 | 69.27% |
| 492 | 496In the money | +4 | 78.55% | 22.00 | 1,970 | 1,970 | 0 | 68.34% |
| 1,113 | 1,113In the money | 0 | 73.48% | 25.00 | 4,615 | 4,587 | -28 | 65.88% |
| 395 | 384In the money | -11 | 75.49% | 27.00 | 14,220 | 14,219 | -1 | 65.62% |
| 3,661 | 3,689In the money | +28 | 69.55% | 30.00 | 4,640 | 4,633 | -7 | 62.23% |
| 899 | 897In the money | -2 | 60.84% | 32.00 | 2,359 | 2,360 | +1 | 63.84% |
| 3,074 | 3,083In the money | +9 | 64.06% | 35.00 | 12,036 | 12,039 | +3 | 60.06% |
| 3,193 | 3,193In the money | 0 | 67.47% | 37.00 | 3,149 | 3,146 | -3 | 60.89% |
| 8,213 | 8,263In the money | +50 | 63.34% | 40.00 | 4,896 | 4,897 | +1 | 59.18% |
| 1,791 | 1,787In the money | -4 | 62.74% | 42.00 | 1,678 | 1,677 | -1 | 58.53% |
| 6,096 | 6,059In the money | -37 | 54.64% | 45.00 | 6,437 | 6,486 | +49 | 58.05% |
| 1,829 | 1,827In the money | -2 | 61.15% | 47.00 | 3,020 | 3,020 | 0 | 57.80% |
| 11,583 | 11,594In the money | +11 | 61.96% | 50.00 | 6,745 | 6,744 | -1 | 58.22% |
| 773 | 772In the money | -1 | 59.00% | 52.50 | 1,342 | 1,477 | +135 | 57.15% |
| 5,260 | 5,261In the money | +1 | 58.50% | 55.00 | 2,935 | 3,072 | +137 | 57.38% |
| 888 | 888In the money | 0 | 58.28% | 57.50 | 1,651 | 2,154 | +503 | 57.17% |
| 10,309 | 10,372In the money | +63 | 61.12% | 60.00 | 7,985 | 8,043 | +58 | 57.08% |
| 404 | 404In the money | 0 | 59.52% | 62.50 | 2,847 | 2,864 | +17 | 57.17% |
| 7,188 | 7,190In the money | +2 | 57.30% | 65.00 | 6,770 | 6,257 | -513 | 57.08% |
| 344 | 343In the money | -1 | 57.29% | 67.50 | 1,829 | 1,972 | +143 | 56.93% |
| 4,569 | 4,643In the money | +74 | 55.82% | 70.00 | 6,216 | 6,800 | +584 | 56.87% |
| 272 | 276In the money | +4 | 57.75% | 72.50 | 1,243 | 1,252 | +9 | 56.80% |
| 2,629 | 2,583In the money | -46 | 57.27% | 75.00 | 2,011 | 2,359 | +348 | 56.88% |
| 80 | 80In the money | 0 | 57.06% | 77.50 | 877 | 904 | +27 | 56.81% |
| 33,808 | 33,897In the money | +89 | 57.03% | 80.00 | 7,667 | 7,792 | +125 | 56.95% |
| 541 | 551In the money | +10 | 58.00% | 82.50 | 946 | 1,223 | +277 | 56.79% |
| 2,513 | 2,529In the money | +16 | 57.20% | 85.00 | 4,628 | 5,458 | +830 | 56.99% |
| 300 | 306In the money | +6 | 57.14% | 87.50 | 633 | 680 | +47 | 56.88% |
| 32,012 | 32,074In the money | +62 | 57.11% | 90.00 | 6,674 | 7,135 | +461 | 56.96% |
STOCK PRICE $91.57 | ||||||||
| 173 | 305 | +132 | 57.18% | 92.50NEAREST ATM | 3,436 | 3,546In the money | +110 | 57.00% |
| 2,416 | 2,350 | -66 | 57.26% | 95.00 | 4,078 | 4,068In the money | -10 | 57.05% |
| 334 | 374 | +40 | 56.67% | 97.50 | 783 | 815In the money | +32 | 57.32% |
| 13,941 | 14,037 | +96 | 57.33% | 100.00 | 7,791 | 7,790In the money | -1 | 57.16% |
| 3,145 | 3,528 | +383 | 57.50% | 105.00 | 1,190 | 1,317In the money | +127 | 57.31% |
| 2,647 | 2,658 | +11 | 57.60% | 110.00 | 2,550 | 2,570In the money | +20 | 56.88% |
| 3,451 | 3,510 | +59 | 57.77% | 115.00 | 822 | 1,052In the money | +230 | 57.45% |
| 10,603 | 10,580 | -23 | 57.89% | 120.00 | 5,730 | 6,033In the money | +303 | 57.85% |
| 35,551 | 35,792 | +241 | 58.02% | 125.00 | 4,726 | 4,761In the money | +35 | 57.80% |
| 27,150 | 26,823 | -327 | 58.10% | 130.00 | 2,410 | 2,475In the money | +65 | 56.77% |
| 4,719 | 4,747 | +28 | 58.28% | 135.00 | 1,716 | 1,763In the money | +47 | 58.33% |
| 6,348 | 7,084 | +736 | 58.31% | 140.00 | 1,578 | 1,583In the money | +5 | 57.45% |
| 800 | 828 | +28 | 58.46% | 145.00 | 1,104 | 1,104In the money | 0 | 58.79% |
| 11,129 | 12,189 | +1,060 | 58.58% | 150.00 | 676 | 678In the money | +2 | 59.23% |
| 3,305 | 3,308 | +3 | 58.75% | 155.00 | 471 | 478In the money | +7 | 59.14% |
| 3,002 | 3,009 | +7 | 58.72% | 160.00 | 117 | 117In the money | 0 | 59.38% |
| 1,437 | 1,430 | -7 | 59.01% | 165.00 | 140 | 140In the money | 0 | 59.45% |
| 2,443 | 2,340 | -103 | 59.12% | 170.00 | 555 | 555In the money | 0 | 60.47% |
Showing strikes 1–50 of 60
Jun 16, 2028EXPIRATION78 contracts / 39 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $90.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 4 | 14In the money | +10 | 67.21% | 25.00 | 0 | 22 | +22New | 62.95% |
| 13 | 19In the money | +6 | 66.58% | 30.00 | 0 | 30 | +30New | 71.12% |
| 19 | 21In the money | +2 | 64.38% | 35.00 | 31 | 31 | 0 | 61.24% |
| 7 | 133In the money | +126 | 55.43% | 40.00 | 0 | 20 | +20New | 58.33% |
| 1 | 1In the money | 0 | 57.78% | 45.00 | 2 | 5 | +3 | 58.60% |
| 6 | 20In the money | +14 | 61.36% | 50.00 | 0 | 5 | +5New | 57.68% |
| 86 | 84In the money | -2 | 58.60% | 60.00 | 79 | 683 | +604 | 57.62% |
| 19 | 23In the money | +4 | 58.01% | 65.00 | 402 | 420 | +18 | 57.45% |
| 16 | 30In the money | +14 | 56.43% | 70.00 | 67 | 3,962 | +3,895 | 57.27% |
| 88 | 89In the money | +1 | 56.93% | 75.00 | 775 | 876 | +101 | 57.88% |
| 9,131 | 32,697In the money | +23,566 | 57.46% | 80.00 | 253 | 488 | +235 | 56.82% |
| 12 | 15In the money | +3 | 58.04% | 85.00 | 320 | 338 | +18 | 56.48% |
| 49 | 82In the money | +33 | 57.74% | 90.00NEAREST ATM | 267 | 298 | +31 | 57.38% |
STOCK PRICE $91.57 | ||||||||
| 25 | 47 | +22 | 56.80% | 95.00 | 42 | 43In the money | +1 | 58.50% |
| 138 | 145 | +7 | 58.01% | 100.00 | 56 | 62In the money | +6 | 57.10% |
| 21 | 22 | +1 | 56.80% | 105.00 | 133 | 133In the money | 0 | 57.14% |
| 169 | 168 | -1 | 57.52% | 110.00 | 258 | 259In the money | +1 | 57.06% |
| 64 | 212 | +148 | 56.24% | 115.00 | 153 | 153In the money | 0 | 58.18% |
| 90 | 97 | +7 | 58.28% | 120.00 | 40 | 42In the money | +2 | 58.80% |
| 2,589 | 2,599 | +10 | 58.90% | 125.00 | 13 | 13In the money | 0 | 57.01% |
| 9,160 | 9,160 | 0 | 58.36% | 130.00 | 0 | 0In the money | 0New | 57.06% |
| 20 | 23,609 | +23,589 | 58.03% | 135.00 | 2 | 3In the money | +1 | 57.09% |
| 20 | 21 | +1 | 57.61% | 140.00 | 1 | 1In the money | 0 | 57.08% |
| 13 | 15 | +2 | 58.37% | 145.00 | 15 | 15In the money | 0 | 57.17% |
| 488 | 505 | +17 | 58.63% | 150.00 | 108 | 108In the money | 0 | 57.08% |
| 210 | 209 | -1 | 58.11% | 155.00 | 200 | 200In the money | 0 | 59.07% |
| 159 | 159 | 0 | 58.27% | 160.00 | 10 | 10In the money | 0 | 57.36% |
| 1 | 1 | 0 | 57.84% | 165.00 | 0 | 0In the money | 0New | 59.02% |
| 3 | 4 | +1 | 59.87% | 170.00 | 0 | 0In the money | 0New | 57.99% |
| 48 | 48 | 0 | 58.66% | 175.00 | 0 | 0In the money | 0New | 59.41% |
| 22 | 25 | +3 | 59.01% | 180.00 | 0 | 0In the money | 0New | 59.11% |
| 5 | 9 | +4 | 58.98% | 185.00 | 1 | 1In the money | 0 | 59.54% |
| 330 | 330 | 0 | 59.61% | 190.00 | 0 | 0In the money | 0New | 58.60% |
| 0 | 1 | +1New | 58.80% | 195.00 | 0 | 0In the money | 0New | 59.96% |
| 5 | 11 | +6 | 58.75% | 200.00 | 0 | 0In the money | 0New | 60.12% |
| 14 | 5 | -9 | 59.00% | 210.00 | 0 | 0In the money | 0New | 60.85% |
| 9 | 9 | 0 | 59.22% | 220.00 | 15 | 15In the money | 0 | 59.65% |
| 52 | 52 | 0 | 59.84% | 230.00 | 3 | 3In the money | 0 | 64.56% |
| 243 | 322 | +79 | 61.15% | 240.00 | 7 | 7In the money | 0 | 62.87% |
Dec 15, 2028EXPIRATION90 contracts / 45 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 8 | 19In the money | +11 | 57.72% | 25.00 | 28 | 45 | +17 | 59.47% |
| 2 | 13In the money | +11 | 64.30% | 30.00 | 33 | 44 | +11 | 59.16% |
| 3 | 10In the money | +7 | 59.03% | 35.00 | 31 | 31 | 0 | 59.34% |
| 25 | 34In the money | +9 | 61.39% | 40.00 | 1 | 5 | +4 | 58.47% |
| 7,962 | 7,962In the money | 0 | 61.67% | 45.00 | 6,281 | 6,291 | +10 | 57.27% |
| 876 | 879In the money | +3 | 58.39% | 50.00 | 1,784 | 1,780 | -4 | 57.19% |
| 3,811 | 3,817In the money | +6 | 61.76% | 55.00 | 4,728 | 4,632 | -96 | 57.28% |
| 1,018 | 1,011In the money | -7 | 60.77% | 60.00 | 6,066 | 5,957 | -109 | 56.96% |
| 992 | 988In the money | -4 | 58.29% | 65.00 | 3,525 | 3,507 | -18 | 56.59% |
| 9,091 | 9,029In the money | -62 | 57.88% | 70.00 | 1,607 | 1,605 | -2 | 56.73% |
| 383 | 381In the money | -2 | 57.47% | 75.00 | 1,454 | 1,401 | -53 | 56.63% |
| 56 | 57In the money | +1 | 56.41% | 77.50 | 308 | 308 | 0 | 57.73% |
| 5,315 | 5,336In the money | +21 | 57.55% | 80.00 | 5,849 | 8,166 | +2,317 | 56.85% |
| 296 | 308In the money | +12 | 57.03% | 82.50 | 257 | 247 | -10 | 58.24% |
| 581 | 567In the money | -14 | 57.50% | 85.00 | 5,138 | 5,840 | +702 | 57.82% |
| 348 | 345In the money | -3 | 57.93% | 87.50 | 718 | 718 | 0 | 56.78% |
| 2,255 | 2,230In the money | -25 | 56.80% | 90.00 | 3,112 | 3,103 | -9 | 57.91% |
STOCK PRICE $91.57 | ||||||||
| 149 | 152 | +3 | 58.28% | 92.50NEAREST ATM | 338 | 338In the money | 0 | 57.37% |
| 938 | 940 | +2 | 58.23% | 95.00 | 2,713 | 2,458In the money | -255 | 57.18% |
| 214 | 220 | +6 | 57.55% | 97.50 | 135 | 134In the money | -1 | 58.36% |
| 4,086 | 4,152 | +66 | 57.66% | 100.00 | 4,302 | 4,299In the money | -3 | 58.14% |
| 1,951 | 1,920 | -31 | 58.03% | 105.00 | 1,445 | 1,499In the money | +54 | 56.20% |
| 1,941 | 1,908 | -33 | 57.91% | 110.00 | 5,396 | 5,391In the money | -5 | 58.31% |
| 2,027 | 2,025 | -2 | 58.31% | 115.00 | 484 | 484In the money | 0 | 57.98% |
| 2,316 | 2,315 | -1 | 57.74% | 120.00 | 2,390 | 2,386In the money | -4 | 56.66% |
| 2,964 | 2,958 | -6 | 58.26% | 125.00 | 843 | 837In the money | -6 | 56.75% |
| 3,903 | 3,886 | -17 | 58.14% | 130.00 | 1,619 | 1,617In the money | -2 | 58.69% |
| 2,606 | 2,576 | -30 | 58.27% | 135.00 | 738 | 738In the money | 0 | 56.80% |
| 1,771 | 1,750 | -21 | 56.41% | 140.00 | 5,374 | 5,373In the money | -1 | 57.91% |
| 1,356 | 1,353 | -3 | 58.26% | 145.00 | 1,875 | 1,875In the money | 0 | 57.00% |
| 9,260 | 9,169 | -91 | 58.38% | 150.00 | 321 | 321In the money | 0 | 57.14% |
| 2,153 | 2,152 | -1 | 58.37% | 155.00 | 261 | 261In the money | 0 | 58.59% |
| 1,150 | 1,211 | +61 | 58.82% | 160.00 | 1,253 | 1,252In the money | -1 | 58.28% |
| 334 | 313 | -21 | 58.11% | 165.00 | 148 | 148In the money | 0 | 57.66% |
| 3,508 | 3,391 | -117 | 59.22% | 170.00 | 128 | 128In the money | 0 | 57.65% |
| 567 | 564 | -3 | 59.03% | 175.00 | 109 | 109In the money | 0 | 58.50% |
| 1,277 | 1,368 | +91 | 59.09% | 180.00 | 163 | 163In the money | 0 | 58.80% |
| 451 | 449 | -2 | 59.61% | 185.00 | 51 | 51In the money | 0 | 58.52% |
| 1,235 | 1,248 | +13 | 59.33% | 190.00 | 14 | 14In the money | 0 | 59.56% |
| 4,590 | 4,601 | +11 | 59.41% | 195.00 | 224 | 224In the money | 0 | 58.26% |
| 2,284 | 2,146 | -138 | 59.11% | 200.00 | 766 | 776In the money | +10 | 59.31% |
| 10,250 | 10,217 | -33 | 59.27% | 210.00 | 1,005 | 906In the money | -99 | 58.85% |
| 562 | 562 | 0 | 60.31% | 220.00 | 2 | 2In the money | 0 | 61.29% |
| 5,008 | 5,009 | +1 | 60.41% | 230.00 | 8 | 8In the money | 0 | 58.87% |
| 3,439 | 3,065 | -374 | 59.58% | 240.00 | 2 | 2In the money | 0 | 59.90% |
Jan 19, 2029EXPIRATION86 contracts / 43 strikes
SAVED STOCK PRICE$91.57Nearest ATM strike $92.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 325 | 264In the money | -61 | 68.30% | 25.00 | 29 | 50 | +21 | 59.48% |
| 13 | 40In the money | +27 | 64.08% | 30.00 | 14 | 26 | +12 | 58.74% |
| 66 | 92In the money | +26 | 61.84% | 35.00 | 935 | 938 | +3 | 59.18% |
| 80 | 92In the money | +12 | 59.25% | 40.00 | 8 | 12 | +4 | 58.19% |
| 21 | 34In the money | +13 | 61.28% | 45.00 | 5 | 15 | +10 | 57.24% |
| 420 | 471In the money | +51 | 59.94% | 50.00 | 661 | 668 | +7 | 57.22% |
| 134 | 186In the money | +52 | 56.83% | 55.00 | 134 | 139 | +5 | 57.64% |
| 261 | 256In the money | -5 | 55.81% | 60.00 | 174 | 485 | +311 | 57.46% |
| 140 | 145In the money | +5 | 58.06% | 65.00 | 214 | 202 | -12 | 56.59% |
| 101 | 160In the money | +59 | 55.09% | 70.00 | 477 | 1,465 | +988 | 56.51% |
| 129 | 159In the money | +30 | 55.98% | 75.00 | 121 | 173 | +52 | 56.54% |
| 175 | 192In the money | +17 | 56.96% | 80.00 | 134 | 151 | +17 | 56.68% |
| 75 | 77In the money | +2 | 56.60% | 85.00 | 147 | 158 | +11 | 57.56% |
| 16 | 30In the money | +14 | 56.46% | 87.50 | 126 | 125 | -1 | 56.87% |
| 242 | 307In the money | +65 | 56.66% | 90.00 | 217 | 276 | +59 | 56.95% |
STOCK PRICE $91.57 | ||||||||
| 41 | 103 | +62 | 56.20% | 92.50NEAREST ATM | 13 | 18In the money | +5 | 56.67% |
| 131 | 483 | +352 | 57.71% | 95.00 | 80 | 80In the money | 0 | 56.74% |
| 41 | 40 | -1 | 57.20% | 97.50 | 175 | 183In the money | +8 | 55.40% |
| 1,054 | 1,134 | +80 | 57.76% | 100.00 | 268 | 272In the money | +4 | 55.81% |
| 127 | 160 | +33 | 57.60% | 105.00 | 75 | 75In the money | 0 | 55.99% |
| 191 | 351 | +160 | 57.28% | 110.00 | 1,085 | 1,088In the money | +3 | 57.06% |
| 111 | 97 | -14 | 57.71% | 115.00 | 110 | 110In the money | 0 | 57.42% |
| 608 | 449 | -159 | 57.52% | 120.00 | 310 | 298In the money | -12 | 56.84% |
| 214 | 279 | +65 | 57.64% | 125.00 | 204 | 204In the money | 0 | 57.37% |
| 472 | 497 | +25 | 57.68% | 130.00 | 25 | 25In the money | 0 | 57.00% |
| 69 | 99 | +30 | 57.63% | 135.00 | 0 | 0In the money | 0New | 57.12% |
| 351 | 362 | +11 | 57.16% | 140.00 | 103 | 104In the money | +1 | 57.97% |
| 140 | 201 | +61 | 57.87% | 145.00 | 11 | 11In the money | 0 | 57.21% |
| 411 | 439 | +28 | 58.06% | 150.00 | 3 | 3In the money | 0 | 57.32% |
| 118 | 118 | 0 | 57.59% | 155.00 | 128 | 128In the money | 0 | 57.16% |
| 119 | 153 | +34 | 58.20% | 160.00 | 35 | 35In the money | 0 | 57.98% |
| 38 | 38 | 0 | 57.52% | 165.00 | 59 | 159In the money | +100 | 57.78% |
| 209 | 197 | -12 | 57.31% | 170.00 | 0 | 0In the money | 0New | 58.31% |
| 65 | 70 | +5 | 57.71% | 175.00 | 0 | 0In the money | 0New | 57.44% |
| 217 | 228 | +11 | 57.50% | 180.00 | 87 | 77In the money | -10 | 57.80% |
| 56 | 58 | +2 | 57.79% | 185.00 | 0 | 0In the money | 0New | 57.81% |
| 313 | 316 | +3 | 58.71% | 190.00 | 61 | 61In the money | 0 | 58.64% |
| 7 | 5 | -2 | 59.59% | 195.00 | 0 | 0In the money | 0New | 59.67% |
| 346 | 331 | -15 | 58.61% | 200.00 | 10 | 10In the money | 0 | 59.35% |
| 51 | 71 | +20 | 58.98% | 210.00 | 2 | 5In the money | +3 | 57.52% |
| 129 | 131 | +2 | 59.68% | 220.00 | 0 | 0In the money | 0New | 58.15% |
| 11 | 23 | +12 | 60.04% | 230.00 | 1 | 1In the money | 0 | 58.40% |
| 1,385 | 2,525 | +1,140 | 58.97% | 240.00 | 0 | 1In the money | +1New | 61.34% |
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