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,FSBC,FSTR,FSUN,FSV,FTRENEE
Daily option chain
Daily open interest
vs Oct 16, 2026
Saved stock price: $78.42 · 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
906 contracts / 14 expirationsClick OI for history
·
Oct 23, 2026EXPIRATION78 contracts / 39 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $78.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 403.53% | 50.00 | 0 | 1 | +1New | 259.31% |
| 0 | 0In the money | 0New | 308.30% | 55.00 | 0 | 10 | +10New | 209.22% |
| 75 | 76In the money | +1 | 251.73% | 60.00 | 0 | 4 | +4New | 178.37% |
| 0 | 0In the money | 0New | 186.62% | 64.00 | 97 | 284 | +187 | 107.13% |
| 0 | 0In the money | 0New | 195.74% | 65.00 | 12 | 14 | +2 | 118.99% |
| 0 | 0In the money | 0New | 175.50% | 66.00 | 0 | 2 | +2New | 128.36% |
| 0 | 0In the money | 0New | 163.64% | 67.00 | 58 | 142 | +84 | 85.00% |
| 0 | 0In the money | 0New | 163.69% | 68.00 | 1 | 3 | +2 | 135.51% |
| 0 | 1In the money | +1New | 132.50% | 69.00 | 32 | 136 | +104 | 74.17% |
| 8 | 9In the money | +1 | 0.00% | 70.00 | 82 | 156 | +74 | 66.70% |
| 0 | 1In the money | +1New | 122.47% | 71.00 | 26 | 219 | +193 | 59.25% |
| 0 | 0In the money | 0New | 110.12% | 72.00 | 231 | 323 | +92 | 73.29% |
| 1 | 1In the money | 0 | 84.30% | 73.00 | 87 | 169 | +82 | 58.54% |
| 41 | 41In the money | 0 | 54.41% | 74.00 | 470 | 551 | +81 | 41.21% |
| 39 | 59In the money | +20 | 0.00% | 75.00 | 750 | 919 | +169 | 32.92% |
| 198 | 173In the money | -25 | 36.33% | 76.00 | 120 | 629 | +509 | 30.66% |
| 159 | 251In the money | +92 | 40.03% | 77.00 | 1,115 | 1,279 | +164 | 33.84% |
| 1,473 | 1,515In the money | +42 | 26.55% | 78.00NEAREST ATM | 755 | 577 | -178 | 26.98% |
STOCK PRICE $78.42 | ||||||||
| 3,700 | 3,302 | -398 | 26.90% | 79.00 | 822 | 1,109In the money | +287 | 29.98% |
| 504 | 1,297 | +793 | 27.08% | 80.00 | 94 | 212In the money | +118 | 47.36% |
| 3,644 | 6,104 | +2,460 | 32.62% | 81.00 | 35 | 24In the money | -11 | 0.00% |
| 427 | 750 | +323 | 32.42% | 82.00 | 12 | 39In the money | +27 | 0.00% |
| 215 | 611 | +396 | 35.59% | 83.00 | 7 | 13In the money | +6 | 0.00% |
| 89 | 331 | +242 | 38.39% | 84.00 | 1 | 1In the money | 0 | 0.00% |
| 129 | 312 | +183 | 65.63% | 85.00 | 3 | 3In the money | 0 | 0.00% |
| 450 | 457 | +7 | 91.71% | 86.00 | 0 | 0In the money | 0New | 0.00% |
| 24 | 43 | +19 | 68.84% | 87.00 | 0 | 0In the money | 0New | 0.00% |
| 51 | 160 | +109 | 60.14% | 88.00 | 0 | 0In the money | 0New | 0.00% |
| 16 | 21 | +5 | 183.70% | 89.00 | 0 | 0In the money | 0New | 82.63% |
| 57 | 58 | +1 | 140.98% | 90.00 | 0 | 0In the money | 0New | 0.00% |
| 38 | 38 | 0 | 202.90% | 91.00 | 0 | 0In the money | 0New | 94.51% |
| 10 | 10 | 0 | 212.12% | 92.00 | 0 | 0In the money | 0New | 0.00% |
| 8 | 8 | 0 | 84.90% | 93.00 | 0 | 0In the money | 0New | 138.23% |
| 11 | 106 | +95 | 96.23% | 94.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 238.10% | 95.00 | 0 | 0In the money | 0New | 187.44% |
| 0 | 0 | 0New | 246.48% | 96.00 | 0 | 0In the money | 0New | 192.12% |
| 0 | 0 | 0New | 278.70% | 100.00 | 0 | 0In the money | 0New | 182.71% |
| 0 | 0 | 0New | 314.91% | 105.00 | 0 | 0In the money | 0New | 181.38% |
| 0 | 0 | 0New | 349.02% | 110.00 | 0 | 0In the money | 0New | 238.08% |
Oct 30, 2026EXPIRATION76 contracts / 38 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $78.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 196.65% | 50.00 | 3 | 3 | 0 | 116.20% |
| 6 | 6In the money | 0 | 131.60% | 55.00 | 0 | 0 | 0New | 95.72% |
| 0 | 0In the money | 0New | 127.61% | 60.00 | 3 | 3 | 0 | 77.28% |
| 0 | 0In the money | 0New | 97.82% | 64.00 | 0 | 0 | 0New | 124.08% |
| 0 | 0In the money | 0New | 91.98% | 65.00 | 0 | 0 | 0New | 62.38% |
| 0 | 0In the money | 0New | 89.79% | 66.00 | 1 | 1 | 0 | 110.67% |
| 0 | 0In the money | 0New | 81.58% | 67.00 | 6 | 6 | 0 | 104.01% |
| 0 | 0In the money | 0New | 74.64% | 68.00 | 23 | 24 | +1 | 97.18% |
| 0 | 0In the money | 0New | 73.07% | 69.00 | 16 | 16 | 0 | 86.39% |
| 40 | 40In the money | 0 | 63.14% | 70.00 | 152 | 152 | 0 | 33.07% |
| 2 | 2In the money | 0 | 70.44% | 71.00 | 2 | 23 | +21 | 43.54% |
| 0 | 0In the money | 0New | 55.96% | 72.00 | 468 | 469 | +1 | 26.68% |
| 0 | 0In the money | 0New | 49.02% | 73.00 | 45 | 173 | +128 | 26.76% |
| 29 | 29In the money | 0 | 32.73% | 74.00 | 108 | 131 | +23 | 26.34% |
| 135 | 89In the money | -46 | 41.19% | 75.00 | 272 | 385 | +113 | 26.09% |
| 613 | 681In the money | +68 | 28.94% | 76.00 | 139 | 403 | +264 | 27.16% |
| 42 | 45In the money | +3 | 27.44% | 77.00 | 73 | 201 | +128 | 25.31% |
| 64 | 111In the money | +47 | 24.30% | 78.00NEAREST ATM | 127 | 203 | +76 | 25.25% |
STOCK PRICE $78.42 | ||||||||
| 162 | 208 | +46 | 23.99% | 79.00 | 220 | 362In the money | +142 | 25.54% |
| 1,972 | 2,028 | +56 | 24.24% | 80.00 | 147 | 135In the money | -12 | 23.91% |
| 1,808 | 1,833 | +25 | 22.63% | 81.00 | 15 | 13In the money | -2 | 21.56% |
| 109 | 2,548 | +2,439 | 22.54% | 82.00 | 13 | 14In the money | +1 | 0.00% |
| 141 | 213 | +72 | 24.04% | 83.00 | 8 | 9In the money | +1 | 25.37% |
| 82 | 104 | +22 | 25.96% | 84.00 | 62 | 63In the money | +1 | 0.00% |
| 189 | 233 | +44 | 32.59% | 85.00 | 2 | 2In the money | 0 | 0.00% |
| 101 | 131 | +30 | 38.59% | 86.00 | 1 | 2In the money | +1 | 33.90% |
| 8 | 95 | +87 | 48.74% | 87.00 | 0 | 1In the money | +1New | 0.00% |
| 19 | 32 | +13 | 51.31% | 88.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 3 | 0 | 86.50% | 89.00 | 0 | 0In the money | 0New | 43.66% |
| 104 | 104 | 0 | 44.21% | 90.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 95.44% | 91.00 | 0 | 0In the money | 0New | 0.00% |
| 2 | 3 | +1 | 99.97% | 92.00 | 0 | 0In the money | 0New | 52.77% |
| 1 | 1 | 0 | 104.07% | 93.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 108.22% | 94.00 | 0 | 0In the money | 0New | 62.50% |
| 0 | 0 | 0New | 112.28% | 95.00 | 0 | 0In the money | 0New | 78.69% |
| 0 | 0 | 0New | 131.34% | 100.00 | 0 | 0In the money | 0New | 79.37% |
| 0 | 0 | 0New | 148.87% | 105.00 | 0 | 0In the money | 0New | 92.31% |
| 0 | 0 | 0New | 73.71% | 110.00 | 0 | 0In the money | 0New | 133.73% |
Nov 06, 2026EXPIRATION72 contracts / 36 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $78.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 0 | 0In the money | 0New | 155.55% | 50.00 | 0 | 0 | 0New | 169.20% |
| 0 | 0In the money | 0New | 94.20% | 55.00 | 0 | 0 | 0New | 140.52% |
| 1 | 1In the money | 0 | 93.33% | 60.00 | 1 | 1 | 0 | 59.93% |
| 0 | 0In the money | 0New | 74.09% | 64.00 | 8 | 8 | 0 | 93.43% |
| 0 | 0In the money | 0New | 79.23% | 65.00 | 7 | 7 | 0 | 88.39% |
| 0 | 0In the money | 0New | 73.70% | 66.00 | 3 | 3 | 0 | 39.56% |
| 0 | 0In the money | 0New | 70.47% | 67.00 | 5 | 5 | 0 | 49.49% |
| 0 | 0In the money | 0New | 58.20% | 68.00 | 3 | 2 | -1 | 34.79% |
| 0 | 0In the money | 0New | 54.55% | 69.00 | 38 | 39 | +1 | 37.84% |
| 0 | 0In the money | 0New | 54.92% | 70.00 | 111 | 111 | 0 | 30.04% |
| 0 | 20In the money | +20New | 53.87% | 71.00 | 59 | 78 | +19 | 32.16% |
| 0 | 0In the money | 0New | 43.03% | 72.00 | 30 | 33 | +3 | 30.26% |
| 1 | 1In the money | 0 | 40.11% | 73.00 | 54 | 58 | +4 | 24.59% |
| 2 | 2In the money | 0 | 30.19% | 74.00 | 52 | 53 | +1 | 23.37% |
| 13 | 13In the money | 0 | 27.21% | 75.00 | 55 | 59 | +4 | 25.00% |
| 17 | 17In the money | 0 | 25.14% | 76.00 | 66 | 116 | +50 | 27.83% |
| 81 | 84In the money | +3 | 25.17% | 77.00 | 22 | 29 | +7 | 24.94% |
| 54 | 46In the money | -8 | 24.30% | 78.00NEAREST ATM | 58 | 58 | 0 | 25.50% |
STOCK PRICE $78.42 | ||||||||
| 113 | 125 | +12 | 24.20% | 79.00 | 31 | 44In the money | +13 | 26.09% |
| 1,371 | 1,362 | -9 | 23.65% | 80.00 | 53 | 53In the money | 0 | 23.97% |
| 151 | 189 | +38 | 22.10% | 81.00 | 1 | 1In the money | 0 | 20.77% |
| 215 | 218 | +3 | 23.12% | 82.00 | 1 | 1In the money | 0 | 21.37% |
| 113 | 228 | +115 | 22.81% | 83.00 | 1 | 1In the money | 0 | 0.00% |
| 31 | 34 | +3 | 22.07% | 84.00 | 0 | 1In the money | +1New | 0.00% |
| 53 | 77 | +24 | 23.68% | 85.00 | 0 | 0In the money | 0New | 26.47% |
| 33 | 34 | +1 | 23.22% | 86.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 12 | +9 | 33.30% | 87.00 | 0 | 0In the money | 0New | 0.00% |
| 17 | 20 | +3 | 43.69% | 88.00 | 0 | 0In the money | 0New | 32.66% |
| 36 | 39 | +3 | 36.99% | 89.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 2 | +2New | 67.99% | 90.00 | 0 | 0In the money | 0New | 41.60% |
| 0 | 0 | 0New | 71.35% | 91.00 | 0 | 0In the money | 0New | 49.45% |
| 0 | 0 | 0New | 74.63% | 92.00 | 0 | 0In the money | 0New | 46.66% |
| 0 | 0 | 0New | 84.00% | 95.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 98.30% | 100.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 111.31% | 105.00 | 0 | 0In the money | 0New | 81.31% |
| 0 | 0 | 0New | 123.13% | 110.00 | 0 | 0In the money | 0New | 0.00% |
Nov 13, 2026EXPIRATION68 contracts / 34 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $78.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 6 | 6In the money | 0 | 87.04% | 50.00 | 0 | 0 | 0New | 73.03% |
| 0 | 0In the money | 0New | 60.00% | 55.00 | 0 | 0 | 0New | 61.40% |
| 0 | 0In the money | 0New | 72.86% | 60.00 | 0 | 0 | 0New | 95.43% |
| 0 | 0In the money | 0New | 60.03% | 64.00 | 0 | 0 | 0New | 63.99% |
| 0 | 0In the money | 0New | 48.48% | 65.00 | 2 | 4 | +2 | 55.38% |
| 0 | 0In the money | 0New | 39.90% | 66.00 | 20 | 20 | 0 | 52.58% |
| 0 | 0In the money | 0New | 58.84% | 67.00 | 62 | 64 | +2 | 38.47% |
| 0 | 0In the money | 0New | 49.20% | 68.00 | 14 | 14 | 0 | 32.39% |
| 0 | 0In the money | 0New | 46.75% | 69.00 | 90 | 90 | 0 | 31.09% |
| 0 | 0In the money | 0New | 45.86% | 70.00 | 26 | 26 | 0 | 28.75% |
| 0 | 0In the money | 0New | 32.20% | 71.00 | 3 | 7 | +4 | 28.11% |
| 0 | 0In the money | 0New | 37.49% | 72.00 | 8 | 8 | 0 | 25.40% |
| 0 | 0In the money | 0New | 36.35% | 73.00 | 18 | 318 | +300 | 24.04% |
| 0 | 0In the money | 0New | 34.71% | 74.00 | 10 | 134 | +124 | 26.31% |
| 24 | 24In the money | 0 | 21.39% | 75.00 | 974 | 1,019 | +45 | 24.23% |
| 2 | 2In the money | 0 | 20.51% | 76.00 | 17 | 52 | +35 | 25.33% |
| 1 | 1In the money | 0 | 23.68% | 77.00 | 214 | 221 | +7 | 24.67% |
| 155 | 151In the money | -4 | 23.01% | 78.00NEAREST ATM | 107 | 129 | +22 | 24.59% |
STOCK PRICE $78.42 | ||||||||
| 12 | 71 | +59 | 22.28% | 79.00 | 113 | 112In the money | -1 | 24.85% |
| 56 | 273 | +217 | 22.62% | 80.00 | 26 | 26In the money | 0 | 29.72% |
| 14 | 45 | +31 | 22.53% | 81.00 | 28 | 91In the money | +63 | 23.18% |
| 180 | 206 | +26 | 21.78% | 82.00 | 0 | 20In the money | +20New | 21.09% |
| 510 | 670 | +160 | 21.77% | 83.00 | 0 | 0In the money | 0New | 0.00% |
| 201 | 845 | +644 | 23.19% | 84.00 | 0 | 0In the money | 0New | 28.08% |
| 12 | 54 | +42 | 23.67% | 85.00 | 0 | 0In the money | 0New | 32.22% |
| 18 | 330 | +312 | 24.90% | 86.00 | 9 | 5In the money | -4 | 31.47% |
| 4 | 7 | +3 | 24.84% | 87.00 | 7 | 7In the money | 0 | 0.00% |
| 12 | 14 | +2 | 27.94% | 88.00 | 0 | 0In the money | 0New | 39.54% |
| 4 | 30 | +26 | 35.70% | 89.00 | 0 | 0In the money | 0New | 42.84% |
| 5 | 63 | +58 | 35.98% | 90.00 | 0 | 0In the money | 0New | 40.92% |
| 0 | 45 | +45New | 49.54% | 95.00 | 0 | 0In the money | 0New | 43.67% |
| 0 | 0 | 0New | 82.55% | 100.00 | 0 | 0In the money | 0New | 52.83% |
| 0 | 0 | 0New | 93.25% | 105.00 | 0 | 0In the money | 0New | 61.31% |
| 0 | 0 | 0New | 103.16% | 110.00 | 0 | 0In the money | 0New | 69.25% |
Nov 20, 2026EXPIRATION84 contracts / 42 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $78.00
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 4 | 4In the money | 0 | 76.57% | 45.00 | 15 | 15 | 0 | 74.94% |
| 26 | 26In the money | 0 | 0.00% | 50.00 | 309 | 309 | 0 | 64.64% |
| 5 | 5In the money | 0 | 0.00% | 55.00 | 21 | 21 | 0 | 53.04% |
| 2 | 2In the money | 0 | 37.94% | 60.00 | 11,182 | 11,182 | 0 | 43.84% |
| 1 | 1In the money | 0 | 34.93% | 65.00 | 354 | 1,376 | +1,022 | 32.91% |
| 0 | 0In the money | 0New | 43.73% | 67.50 | 265 | 265 | 0 | 29.52% |
| 0 | 0In the money | 0New | 40.81% | 68.00 | 0 | 0 | 0New | 28.54% |
| 0 | 0In the money | 0New | 38.26% | 69.00 | 0 | 6 | +6New | 28.19% |
| 61 | 62In the money | +1 | 28.82% | 70.00 | 2,957 | 2,593 | -364 | 27.26% |
| 0 | 0In the money | 0New | 28.85% | 71.00 | 0 | 0 | 0New | 26.45% |
| 0 | 0In the money | 0New | 24.56% | 72.00 | 0 | 2 | +2New | 25.05% |
| 52 | 52In the money | 0 | 32.32% | 72.50 | 786 | 800 | +14 | 25.58% |
| 0 | 0In the money | 0New | 25.46% | 73.00 | 0 | 4 | +4New | 25.17% |
| 0 | 1In the money | +1New | 31.93% | 74.00 | 0 | 52 | +52New | 24.24% |
| 489 | 587In the money | +98 | 24.05% | 75.00 | 10,690 | 11,197 | +507 | 23.43% |
| 0 | 0In the money | 0New | 23.57% | 76.00 | 0 | 15 | +15New | 24.63% |
| 0 | 5In the money | +5New | 28.57% | 77.00 | 0 | 18 | +18New | 22.82% |
| 2,615 | 2,603In the money | -12 | 22.18% | 77.50 | 4,281 | 4,437 | +156 | 22.79% |
| 0 | 15In the money | +15New | 23.02% | 78.00NEAREST ATM | 0 | 150 | +150New | 22.60% |
STOCK PRICE $78.42 | ||||||||
| 0 | 105 | +105New | 23.46% | 79.00 | 0 | 179In the money | +179New | 21.96% |
| 2,661 | 3,216 | +555 | 22.29% | 80.00 | 3,510 | 4,080In the money | +570 | 24.34% |
| 0 | 21 | +21New | 22.67% | 81.00 | 0 | 5In the money | +5New | 24.44% |
| 0 | 82 | +82New | 23.87% | 82.00 | 0 | 0In the money | 0New | 19.47% |
| 1,609 | 3,125 | +1,516 | 22.03% | 82.50 | 2,445 | 2,456In the money | +11 | 19.24% |
| 0 | 75 | +75New | 22.29% | 83.00 | 0 | 2In the money | +2New | 18.68% |
| 0 | 125 | +125New | 21.91% | 84.00 | 0 | 0In the money | 0New | 18.15% |
| 1,916 | 2,424 | +508 | 21.96% | 85.00 | 303 | 301In the money | -2 | 0.00% |
| 0 | 21 | +21New | 23.08% | 86.00 | 0 | 0In the money | 0New | 14.64% |
| 0 | 38 | +38New | 24.83% | 87.00 | 0 | 2In the money | +2New | 0.00% |
| 932 | 1,012 | +80 | 25.06% | 87.50 | 2 | 18In the money | +16 | 0.00% |
| 0 | 12 | +12New | 26.08% | 88.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 3 | +3New | 26.12% | 89.00 | 0 | 0In the money | 0New | 0.00% |
| 509 | 510 | +1 | 24.76% | 90.00 | 1 | 1In the money | 0 | 0.00% |
| 0 | 3 | +3New | 28.26% | 91.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 11 | +11New | 29.37% | 92.00 | 0 | 0In the money | 0New | 0.00% |
| 158 | 163 | +5 | 29.90% | 92.50 | 0 | 0In the money | 0New | 0.00% |
| 265 | 266 | +1 | 33.09% | 95.00 | 0 | 0In the money | 0New | 0.00% |
| 9,101 | 9,101 | 0 | 35.59% | 100.00 | 0 | 0In the money | 0New | 35.06% |
| 6 | 6 | 0 | 46.08% | 105.00 | 0 | 0In the money | 0New | 44.64% |
| 5 | 5 | 0 | 51.62% | 110.00 | 0 | 0In the money | 0New | 53.32% |
| 134 | 134 | 0 | 57.34% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 62.76% | 120.00 | 0 | 0In the money | 0New | 0.00% |
Nov 27, 2026EXPIRATION66 contracts / 33 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $78.00
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 | 65.77% |
| 0 | 0In the money | 0New | 48.48% | 55.00 | 0 | 0 | 0New | 92.04% |
| 0 | 0In the money | 0New | 58.37% | 60.00 | 0 | 0 | 0New | 74.55% |
| 0 | 0In the money | 0New | 48.07% | 65.00 | 0 | 0 | 0New | 41.73% |
| 0 | 0In the money | 0New | 49.75% | 66.00 | 0 | 0 | 0New | 44.36% |
| 0 | 0In the money | 0New | 42.66% | 67.00 | 0 | 0 | 0New | 38.34% |
| 0 | 0In the money | 0New | 41.86% | 68.00 | 0 | 0 | 0New | 32.21% |
| 0 | 0In the money | 0New | 39.31% | 69.00 | 0 | 0 | 0New | 25.11% |
| 0 | 0In the money | 0New | 33.67% | 70.00 | 2 | 3 | +1 | 26.85% |
| 0 | 0In the money | 0New | 35.27% | 71.00 | 4 | 17 | +13 | 25.97% |
| 0 | 0In the money | 0New | 32.46% | 72.00 | 12 | 13 | +1 | 23.30% |
| 0 | 0In the money | 0New | 29.56% | 73.00 | 0 | 21 | +21New | 23.91% |
| 0 | 0In the money | 0New | 29.65% | 74.00 | 177 | 163 | -14 | 23.73% |
| 11 | 11In the money | 0 | 28.16% | 75.00 | 54 | 56 | +2 | 22.79% |
| 0 | 1In the money | +1New | 22.52% | 76.00 | 123 | 133 | +10 | 21.64% |
| 0 | 0In the money | 0New | 23.39% | 77.00 | 185 | 185 | 0 | 20.76% |
| 13 | 240In the money | +227 | 23.68% | 78.00NEAREST ATM | 129 | 130 | +1 | 22.77% |
STOCK PRICE $78.42 | ||||||||
| 2 | 17 | +15 | 22.38% | 79.00 | 33 | 39In the money | +6 | 23.31% |
| 0 | 14 | +14New | 22.57% | 80.00 | 306 | 306In the money | 0 | 22.21% |
| 0 | 7 | +7New | 22.05% | 81.00 | 0 | 1In the money | +1New | 26.38% |
| 3 | 275 | +272 | 21.20% | 82.00 | 1 | 1In the money | 0 | 20.06% |
| 22 | 22 | 0 | 24.06% | 83.00 | 0 | 0In the money | 0New | 21.38% |
| 19 | 45 | +26 | 21.04% | 84.00 | 0 | 0In the money | 0New | 25.10% |
| 5 | 5 | 0 | 22.64% | 85.00 | 0 | 0In the money | 0New | 28.01% |
| 1 | 1 | 0 | 25.14% | 86.00 | 0 | 0In the money | 0New | 29.21% |
| 0 | 1 | +1New | 25.79% | 87.00 | 0 | 0In the money | 0New | 30.21% |
| 0 | 53 | +53New | 24.85% | 88.00 | 0 | 0In the money | 0New | 31.94% |
| 0 | 53 | +53New | 26.52% | 89.00 | 0 | 0In the money | 0New | 33.05% |
| 2 | 4 | +2 | 26.36% | 90.00 | 0 | 0In the money | 0New | 34.01% |
| 1 | 1 | 0 | 45.25% | 95.00 | 0 | 0In the money | 0New | 34.52% |
| 0 | 0 | 0New | 65.70% | 100.00 | 0 | 0In the money | 0New | 38.23% |
| 0 | 0 | 0New | 74.20% | 105.00 | 0 | 0In the money | 0New | 41.54% |
| 0 | 0 | 0New | 82.00% | 110.00 | 0 | 0In the money | 0New | 49.22% |
Dec 18, 2026EXPIRATION58 contracts / 29 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 101.35% | 42.50 | 31 | 31 | 0 | 60.63% |
| 0 | 0In the money | 0New | 0.00% | 45.00 | 1 | 1 | 0 | 58.51% |
| 0 | 0In the money | 0New | 0.00% | 47.50 | 156 | 156 | 0 | 53.27% |
| 7 | 7In the money | 0 | 64.49% | 50.00 | 160 | 160 | 0 | 48.28% |
| 1 | 1In the money | 0 | 0.00% | 55.00 | 129 | 129 | 0 | 41.13% |
| 21 | 21In the money | 0 | 51.56% | 60.00 | 289 | 289 | 0 | 33.81% |
| 43 | 44In the money | +1 | 41.91% | 65.00 | 2,446 | 4,446 | +2,000 | 28.46% |
| 2 | 1In the money | -1 | 37.59% | 67.50 | 139 | 168 | +29 | 28.13% |
| 413 | 419In the money | +6 | 29.62% | 70.00 | 3,316 | 3,385 | +69 | 25.25% |
| 89 | 104In the money | +15 | 26.59% | 72.50 | 1,428 | 1,501 | +73 | 23.98% |
| 414 | 415In the money | +1 | 26.70% | 75.00 | 5,088 | 5,654 | +566 | 23.13% |
| 695 | 784In the money | +89 | 21.49% | 77.50NEAREST ATM | 2,125 | 2,959 | +834 | 22.34% |
STOCK PRICE $78.42 | ||||||||
| 2,418 | 2,481 | +63 | 21.46% | 80.00 | 5,828 | 5,851In the money | +23 | 21.17% |
| 2,288 | 2,354 | +66 | 20.67% | 82.50 | 1,160 | 1,156In the money | -4 | 20.92% |
| 8,167 | 8,664 | +497 | 20.77% | 85.00 | 610 | 610In the money | 0 | 23.92% |
| 2,440 | 2,554 | +114 | 22.29% | 87.50 | 579 | 579In the money | 0 | 0.00% |
| 3,403 | 3,361 | -42 | 22.92% | 90.00 | 1,447 | 1,447In the money | 0 | 0.00% |
| 821 | 796 | -25 | 24.70% | 92.50 | 645 | 645In the money | 0 | 0.00% |
| 2,711 | 2,836 | +125 | 26.72% | 95.00 | 158 | 158In the money | 0 | 0.00% |
| 3,056 | 3,056 | 0 | 27.40% | 97.50 | 1 | 1In the money | 0 | 0.00% |
| 2,713 | 2,902 | +189 | 33.14% | 100.00 | 0 | 0In the money | 0New | 0.00% |
| 1,235 | 1,235 | 0 | 33.79% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 1,706 | 1,706 | 0 | 37.80% | 110.00 | 0 | 0In the money | 0New | 31.31% |
| 2,600 | 2,600 | 0 | 48.55% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 260 | 260 | 0 | 41.83% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 248 | 248 | 0 | 49.52% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 117 | 117 | 0 | 52.43% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 115 | 115 | 0 | 55.73% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 405 | 405 | 0 | 62.28% | 140.00 | 0 | 0In the money | 0New | 0.00% |
Jan 15, 2027EXPIRATION68 contracts / 34 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 92.69% | 35.00 | 260 | 260 | 0 | 63.20% |
| 0 | 0In the money | 0New | 97.22% | 37.50 | 527 | 527 | 0 | 59.53% |
| 25,375 | 25,375In the money | 0 | 88.22% | 40.00 | 1,113 | 1,113 | 0 | 54.67% |
| 0 | 0In the money | 0New | 0.00% | 42.50 | 30 | 30 | 0 | 54.38% |
| 94 | 94In the money | 0 | 59.92% | 45.00 | 265 | 265 | 0 | 63.65% |
| 4 | 4In the money | 0 | 0.00% | 47.50 | 625 | 625 | 0 | 45.34% |
| 705 | 705In the money | 0 | 47.92% | 50.00 | 509 | 509 | 0 | 43.06% |
| 156 | 156In the money | 0 | 44.08% | 55.00 | 1,229 | 1,229 | 0 | 35.58% |
| 55 | 55In the money | 0 | 34.09% | 57.50 | 1,460 | 1,461 | +1 | 32.78% |
| 650 | 648In the money | -2 | 36.28% | 60.00 | 14,647 | 14,647 | 0 | 30.40% |
| 589 | 589In the money | 0 | 39.58% | 62.50 | 536 | 536 | 0 | 29.75% |
| 282 | 282In the money | 0 | 31.86% | 65.00 | 4,590 | 4,592 | +2 | 25.30% |
| 173 | 173In the money | 0 | 31.03% | 67.50 | 3,642 | 3,874 | +232 | 25.05% |
| 15,093 | 15,099In the money | +6 | 26.10% | 70.00 | 4,927 | 5,014 | +87 | 23.50% |
| 397 | 389In the money | -8 | 23.76% | 72.50 | 2,286 | 2,388 | +102 | 24.00% |
| 3,128 | 3,135In the money | +7 | 21.31% | 75.00 | 8,510 | 8,551 | +41 | 22.76% |
| 993 | 968In the money | -25 | 22.07% | 77.50NEAREST ATM | 4,625 | 3,513 | -1,112 | 22.38% |
STOCK PRICE $78.42 | ||||||||
| 1,280 | 1,728 | +448 | 21.31% | 80.00 | 8,584 | 8,423In the money | -161 | 21.67% |
| 1,099 | 1,171 | +72 | 21.27% | 82.50 | 1,432 | 1,434In the money | +2 | 20.99% |
| 2,493 | 2,523 | +30 | 20.97% | 85.00 | 1,432 | 1,429In the money | -3 | 22.72% |
| 3,433 | 3,736 | +303 | 21.31% | 87.50 | 1,239 | 1,239In the money | 0 | 0.00% |
| 6,747 | 9,359 | +2,612 | 21.68% | 90.00 | 678 | 678In the money | 0 | 0.00% |
| 3,949 | 3,957 | +8 | 22.15% | 92.50 | 504 | 504In the money | 0 | 0.00% |
| 2,237 | 4,382 | +2,145 | 23.12% | 95.00 | 1,501 | 1,499In the money | -2 | 0.00% |
| 921 | 831 | -90 | 23.74% | 97.50 | 12 | 12In the money | 0 | 0.00% |
| 5,939 | 5,915 | -24 | 25.39% | 100.00 | 1 | 1In the money | 0 | 0.00% |
| 4,791 | 4,815 | +24 | 27.73% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 2,150 | 2,122 | -28 | 31.42% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 1,443 | 1,443 | 0 | 34.51% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 3,523 | 3,524 | +1 | 34.06% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 8,661 | 8,661 | 0 | 35.02% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 379 | 379 | 0 | 42.23% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 58 | 58 | 0 | 52.38% | 135.00 | 0 | 0In the money | 0New | 49.94% |
| 1,189 | 1,189 | 0 | 44.60% | 140.00 | 0 | 0In the money | 0New | 0.00% |
Feb 19, 2027EXPIRATION58 contracts / 29 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
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 | 50.65% |
| 0 | 0In the money | 0New | 0.00% | 45.00 | 6 | 6 | 0 | 54.21% |
| 0 | 0In the money | 0New | 55.57% | 47.50 | 4 | 4 | 0 | 46.07% |
| 3 | 3In the money | 0 | 43.96% | 50.00 | 4 | 4 | 0 | 37.63% |
| 21 | 16In the money | -5 | 46.21% | 55.00 | 9 | 9 | 0 | 32.06% |
| 23 | 23In the money | 0 | 37.55% | 60.00 | 2,523 | 2,523 | 0 | 27.50% |
| 15 | 15In the money | 0 | 34.13% | 65.00 | 2,890 | 2,890 | 0 | 25.91% |
| 0 | 0In the money | 0New | 30.73% | 67.50 | 1,966 | 1,966 | 0 | 25.84% |
| 67 | 67In the money | 0 | 30.39% | 70.00 | 954 | 869 | -85 | 25.54% |
| 33 | 33In the money | 0 | 22.48% | 72.50 | 4,268 | 4,297 | +29 | 24.55% |
| 126 | 119In the money | -7 | 23.63% | 75.00 | 2,549 | 2,650 | +101 | 23.44% |
| 1,862 | 1,860In the money | -2 | 22.52% | 77.50NEAREST ATM | 367 | 425 | +58 | 22.83% |
STOCK PRICE $78.42 | ||||||||
| 2,219 | 2,280 | +61 | 22.69% | 80.00 | 349 | 346In the money | -3 | 22.75% |
| 685 | 681 | -4 | 22.19% | 82.50 | 845 | 845In the money | 0 | 22.05% |
| 1,949 | 2,117 | +168 | 22.02% | 85.00 | 612 | 623In the money | +11 | 21.64% |
| 6,647 | 6,648 | +1 | 21.44% | 87.50 | 200 | 200In the money | 0 | 16.00% |
| 1,078 | 1,117 | +39 | 21.42% | 90.00 | 77 | 77In the money | 0 | 0.00% |
| 490 | 490 | 0 | 21.66% | 92.50 | 160 | 160In the money | 0 | 0.00% |
| 220 | 217 | -3 | 22.20% | 95.00 | 84 | 84In the money | 0 | 0.00% |
| 221 | 221 | 0 | 22.96% | 97.50 | 2 | 2In the money | 0 | 0.00% |
| 1,928 | 1,928 | 0 | 23.46% | 100.00 | 0 | 0In the money | 0New | 0.00% |
| 1,003 | 1,003 | 0 | 24.97% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 120 | 119 | -1 | 27.21% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 220 | 220 | 0 | 36.24% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 192 | 192 | 0 | 31.55% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 312 | 312 | 0 | 34.13% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 20 | 20 | 0 | 41.54% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 57 | 57 | 0 | 38.51% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 39 | 39 | 0 | 46.30% | 140.00 | 0 | 0In the money | 0New | 0.00% |
Mar 19, 2027EXPIRATION56 contracts / 28 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
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 | 39.14% |
| 0 | 0In the money | 0New | 44.46% | 47.50 | 1 | 1 | 0 | 37.66% |
| 2 | 2In the money | 0 | 0.00% | 50.00 | 22 | 22 | 0 | 34.99% |
| 6 | 6In the money | 0 | 46.57% | 55.00 | 70 | 70 | 0 | 31.63% |
| 7 | 7In the money | 0 | 36.18% | 60.00 | 587 | 587 | 0 | 27.49% |
| 35 | 35In the money | 0 | 32.19% | 65.00 | 989 | 1,083 | +94 | 25.93% |
| 2 | 2In the money | 0 | 30.18% | 67.50 | 25 | 376 | +351 | 26.60% |
| 73 | 75In the money | +2 | 28.57% | 70.00 | 3,447 | 3,435 | -12 | 24.84% |
| 7 | 8In the money | +1 | 25.12% | 72.50 | 1,683 | 1,684 | +1 | 24.77% |
| 89 | 92In the money | +3 | 24.65% | 75.00 | 4,663 | 4,771 | +108 | 23.83% |
| 415 | 415In the money | 0 | 23.70% | 77.50NEAREST ATM | 1,123 | 1,245 | +122 | 23.13% |
STOCK PRICE $78.42 | ||||||||
| 886 | 891 | +5 | 24.55% | 80.00 | 2,666 | 2,687In the money | +21 | 22.79% |
| 1,331 | 1,558 | +227 | 22.28% | 82.50 | 874 | 899In the money | +25 | 22.52% |
| 2,702 | 2,787 | +85 | 22.85% | 85.00 | 484 | 484In the money | 0 | 19.14% |
| 445 | 492 | +47 | 21.44% | 87.50 | 233 | 233In the money | 0 | 21.61% |
| 967 | 1,091 | +124 | 21.76% | 90.00 | 343 | 343In the money | 0 | 17.89% |
| 611 | 608 | -3 | 21.94% | 92.50 | 318 | 318In the money | 0 | 21.54% |
| 377 | 379 | +2 | 22.97% | 95.00 | 426 | 426In the money | 0 | 0.00% |
| 267 | 267 | 0 | 22.97% | 97.50 | 44 | 44In the money | 0 | 0.00% |
| 263 | 263 | 0 | 23.91% | 100.00 | 2 | 2In the money | 0 | 0.00% |
| 236 | 234 | -2 | 25.09% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 241 | 241 | 0 | 25.41% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 154 | 154 | 0 | 27.52% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 243 | 243 | 0 | 29.57% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 23 | 23 | 0 | 31.66% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 70 | 70 | 0 | 33.59% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 166 | 166 | 0 | 40.24% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 62 | 62 | 0 | 45.51% | 140.00 | 0 | 0In the money | 0New | 0.00% |
Jun 17, 2027EXPIRATION60 contracts / 30 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 4 | 4In the money | 0 | 45.54% | 42.50 | 1 | 1 | 0 | 36.10% |
| 10 | 10In the money | 0 | 40.48% | 45.00 | 1 | 1 | 0 | 38.79% |
| 0 | 0In the money | 0New | 26.33% | 47.50 | 2 | 2 | 0 | 36.70% |
| 18 | 18In the money | 0 | 31.75% | 50.00 | 87 | 87 | 0 | 32.96% |
| 20 | 20In the money | 0 | 39.34% | 55.00 | 220 | 220 | 0 | 30.33% |
| 13 | 13In the money | 0 | 28.43% | 60.00 | 433 | 433 | 0 | 28.07% |
| 21 | 21In the money | 0 | 28.16% | 65.00 | 1,108 | 1,107 | -1 | 26.19% |
| 0 | 0In the money | 0New | 28.79% | 67.50 | 123 | 428 | +305 | 25.77% |
| 180 | 187In the money | +7 | 27.94% | 70.00 | 5,674 | 5,679 | +5 | 25.53% |
| 1 | 1In the money | 0 | 25.78% | 72.50 | 348 | 348 | 0 | 24.78% |
| 2,206 | 2,204In the money | -2 | 24.50% | 75.00 | 1,382 | 1,379 | -3 | 24.88% |
| 161 | 161In the money | 0 | 24.04% | 77.50NEAREST ATM | 1,104 | 1,104 | 0 | 23.78% |
STOCK PRICE $78.42 | ||||||||
| 293 | 294 | +1 | 23.05% | 80.00 | 742 | 754In the money | +12 | 23.07% |
| 196 | 214 | +18 | 22.73% | 82.50 | 380 | 381In the money | +1 | 23.22% |
| 985 | 980 | -5 | 22.49% | 85.00 | 1,411 | 1,411In the money | 0 | 21.92% |
| 628 | 632 | +4 | 22.28% | 87.50 | 597 | 597In the money | 0 | 21.58% |
| 2,023 | 2,041 | +18 | 21.56% | 90.00 | 611 | 611In the money | 0 | 19.45% |
| 1,067 | 1,064 | -3 | 22.69% | 92.50 | 121 | 121In the money | 0 | 19.58% |
| 965 | 977 | +12 | 22.91% | 95.00 | 89 | 89In the money | 0 | 0.00% |
| 441 | 441 | 0 | 22.44% | 97.50 | 238 | 238In the money | 0 | 0.00% |
| 1,165 | 1,162 | -3 | 24.01% | 100.00 | 88 | 88In the money | 0 | 18.76% |
| 857 | 856 | -1 | 22.97% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 1,052 | 1,052 | 0 | 23.63% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 438 | 438 | 0 | 27.46% | 115.00 | 107 | 107In the money | 0 | 0.00% |
| 84 | 84 | 0 | 25.67% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 31 | 31 | 0 | 31.00% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 17 | 17 | 0 | 27.66% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 38 | 38 | 0 | 32.27% | 135.00 | 0 | 0In the money | 0New | 42.35% |
| 22 | 22 | 0 | 30.13% | 140.00 | 0 | 0In the money | 0New | 0.00% |
| 65 | 65 | 0 | 35.29% | 145.00 | 0 | 0In the money | 0New | 0.00% |
Sep 17, 2027EXPIRATION50 contracts / 25 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 1 | 1In the money | 0 | 39.98% | 45.00 | 3 | 3 | 0 | 34.66% |
| 0 | 0In the money | 0New | 40.54% | 47.50 | 2 | 2 | 0 | 32.86% |
| 0 | 0In the money | 0New | 35.32% | 50.00 | 7 | 7 | 0 | 31.62% |
| 1 | 1In the money | 0 | 32.37% | 55.00 | 42 | 43 | +1 | 28.61% |
| 2 | 2In the money | 0 | 29.84% | 60.00 | 201 | 211 | +10 | 27.93% |
| 2 | 2In the money | 0 | 28.15% | 65.00 | 2,751 | 2,899 | +148 | 27.68% |
| 0 | 0In the money | 0New | 27.63% | 67.50 | 152 | 158 | +6 | 25.95% |
| 25 | 26In the money | +1 | 27.75% | 70.00 | 872 | 884 | +12 | 25.32% |
| 0 | 0In the money | 0New | 25.58% | 72.50 | 217 | 224 | +7 | 24.79% |
| 271 | 277In the money | +6 | 25.72% | 75.00 | 2,078 | 2,078 | 0 | 24.09% |
| 61 | 60In the money | -1 | 25.84% | 77.50NEAREST ATM | 892 | 976 | +84 | 24.11% |
STOCK PRICE $78.42 | ||||||||
| 618 | 619 | +1 | 23.47% | 80.00 | 418 | 420In the money | +2 | 23.45% |
| 168 | 170 | +2 | 22.79% | 82.50 | 629 | 629In the money | 0 | 23.27% |
| 552 | 613 | +61 | 23.06% | 85.00 | 151 | 151In the money | 0 | 21.76% |
| 376 | 384 | +8 | 22.83% | 87.50 | 23 | 23In the money | 0 | 20.79% |
| 956 | 964 | +8 | 22.47% | 90.00 | 25 | 25In the money | 0 | 22.22% |
| 572 | 572 | 0 | 22.72% | 92.50 | 79 | 79In the money | 0 | 20.01% |
| 462 | 796 | +334 | 22.04% | 95.00 | 9 | 9In the money | 0 | 19.04% |
| 526 | 547 | +21 | 22.82% | 100.00 | 0 | 0In the money | 0New | 0.00% |
| 93 | 98 | +5 | 23.63% | 105.00 | 0 | 0In the money | 0New | 0.00% |
| 3 | 3 | 0 | 23.78% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 1 | 1 | 0 | 23.89% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 19 | 19 | 0 | 25.29% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 4 | 4 | 0 | 27.26% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 10 | 15 | +5 | 27.10% | 130.00 | 0 | 0In the money | 0New | 0.00% |
Jan 21, 2028EXPIRATION64 contracts / 32 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
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 | 36.46% |
| 12 | 12In the money | 0 | 38.17% | 40.00 | 2,000 | 2,000 | 0 | 37.28% |
| 0 | 0In the money | 0New | 0.00% | 42.50 | 36 | 36 | 0 | 32.72% |
| 22 | 21In the money | -1 | 39.70% | 45.00 | 85 | 85 | 0 | 32.29% |
| 6 | 6In the money | 0 | 34.28% | 47.50 | 91 | 91 | 0 | 31.88% |
| 45 | 45In the money | 0 | 27.32% | 50.00 | 128 | 128 | 0 | 30.85% |
| 51 | 51In the money | 0 | 32.14% | 55.00 | 238 | 238 | 0 | 29.66% |
| 161 | 164In the money | +3 | 27.44% | 60.00 | 1,983 | 1,980 | -3 | 27.44% |
| 21 | 24In the money | +3 | 29.57% | 62.50 | 420 | 420 | 0 | 24.59% |
| 879 | 882In the money | +3 | 27.62% | 65.00 | 2,403 | 2,422 | +19 | 26.42% |
| 32 | 32In the money | 0 | 26.94% | 67.50 | 728 | 735 | +7 | 25.85% |
| 1,172 | 1,161In the money | -11 | 25.98% | 70.00 | 1,167 | 1,299 | +132 | 24.74% |
| 19 | 19In the money | 0 | 26.69% | 72.50 | 669 | 669 | 0 | 25.53% |
| 349 | 348In the money | -1 | 24.03% | 75.00 | 2,166 | 2,166 | 0 | 25.20% |
| 380 | 381In the money | +1 | 23.32% | 77.50NEAREST ATM | 542 | 543 | +1 | 24.15% |
STOCK PRICE $78.42 | ||||||||
| 696 | 693 | -3 | 22.61% | 80.00 | 1,865 | 1,870In the money | +5 | 22.10% |
| 509 | 546 | +37 | 22.10% | 82.50 | 3,097 | 3,136In the money | +39 | 23.70% |
| 1,349 | 1,338 | -11 | 22.61% | 85.00 | 548 | 548In the money | 0 | 22.81% |
| 588 | 587 | -1 | 21.60% | 87.50 | 484 | 484In the money | 0 | 22.69% |
| 1,125 | 1,135 | +10 | 22.04% | 90.00 | 304 | 304In the money | 0 | 22.52% |
| 214 | 214 | 0 | 22.14% | 92.50 | 408 | 408In the money | 0 | 22.55% |
| 1,084 | 1,090 | +6 | 23.01% | 95.00 | 61 | 61In the money | 0 | 19.82% |
| 817 | 838 | +21 | 25.07% | 97.50 | 60 | 60In the money | 0 | 20.58% |
| 2,335 | 2,286 | -49 | 22.97% | 100.00 | 47 | 47In the money | 0 | 19.50% |
| 8,629 | 8,626 | -3 | 23.41% | 105.00 | 47 | 47In the money | 0 | 20.37% |
| 1,273 | 1,273 | 0 | 23.96% | 110.00 | 1 | 1In the money | 0 | 0.00% |
| 206 | 206 | 0 | 24.39% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 231 | 231 | 0 | 24.94% | 120.00 | 0 | 0In the money | 0New | 0.00% |
| 241 | 594 | +353 | 23.86% | 125.00 | 0 | 0In the money | 0New | 0.00% |
| 572 | 572 | 0 | 24.49% | 130.00 | 0 | 0In the money | 0New | 0.00% |
| 126 | 129 | +3 | 26.63% | 135.00 | 0 | 0In the money | 0New | 0.00% |
| 2,930 | 2,928 | -2 | 26.78% | 140.00 | 0 | 0In the money | 0New | 0.00% |
Jan 19, 2029EXPIRATION48 contracts / 24 strikes
SAVED STOCK PRICE$78.42Nearest ATM strike $77.50
Jump to ATM | Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| Prev OI | Open interest | Change | IV | Prev OI | Open interest | Change | IV | |
| 28 | 26In the money | -2 | 36.87% | 40.00 | 7 | 7 | 0 | 32.02% |
| 6 | 6In the money | 0 | 31.31% | 42.50 | 43 | 46 | +3 | 31.60% |
| 0 | 0In the money | 0New | 32.91% | 45.00 | 0 | 6 | +6New | 29.60% |
| 0 | 0In the money | 0New | 32.61% | 47.50 | 0 | 5 | +5New | 27.36% |
| 5 | 5In the money | 0 | 32.25% | 50.00 | 9 | 9 | 0 | 29.57% |
| 12 | 12In the money | 0 | 30.78% | 55.00 | 10 | 10 | 0 | 28.16% |
| 1,518 | 1,522In the money | +4 | 29.59% | 60.00 | 273 | 273 | 0 | 27.15% |
| 19 | 23In the money | +4 | 28.40% | 65.00 | 174 | 178 | +4 | 26.39% |
| 0 | 0In the money | 0New | 27.00% | 67.50 | 0 | 0 | 0New | 26.15% |
| 19 | 18In the money | -1 | 27.38% | 70.00 | 6 | 14 | +8 | 26.37% |
| 405 | 405In the money | 0 | 27.00% | 72.50 | 7 | 7 | 0 | 26.35% |
| 22 | 28In the money | +6 | 26.34% | 75.00 | 11 | 11 | 0 | 25.00% |
| 195 | 195In the money | 0 | 25.52% | 77.50NEAREST ATM | 22 | 22 | 0 | 24.73% |
STOCK PRICE $78.42 | ||||||||
| 31 | 32 | +1 | 25.52% | 80.00 | 5 | 7In the money | +2 | 25.02% |
| 5 | 5 | 0 | 24.65% | 82.50 | 5 | 5In the money | 0 | 25.27% |
| 27 | 27 | 0 | 25.08% | 85.00 | 0 | 0In the money | 0New | 23.20% |
| 6 | 6 | 0 | 24.44% | 87.50 | 0 | 0In the money | 0New | 23.74% |
| 48 | 48 | 0 | 24.91% | 90.00 | 73 | 73In the money | 0 | 23.59% |
| 212 | 212 | 0 | 23.76% | 95.00 | 1 | 1In the money | 0 | 23.68% |
| 115 | 115 | 0 | 23.66% | 100.00 | 0 | 0In the money | 0New | 23.39% |
| 21 | 21 | 0 | 24.04% | 105.00 | 1 | 1In the money | 0 | 20.71% |
| 12 | 12 | 0 | 24.08% | 110.00 | 0 | 0In the money | 0New | 0.00% |
| 0 | 0 | 0New | 23.98% | 115.00 | 0 | 0In the money | 0New | 0.00% |
| 31 | 31 | 0 | 24.81% | 120.00 | 0 | 0In the money | 0New | 0.00% |
Click an OI number to view that contract's history. Click an expiration to show or hide its contracts. Unobserved daily OI is treated as zero; an empty call/put side means no contract at that strike.
←→ Saved days