ADI · Option chain

ADI Option Chain

Every listed ADI strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$356.50

Call open interest

12,734

Put open interest

10,495

Put/call (volume)

1.10

1,084 contracts changed hands across these expirations — 515 calls against 569 puts. Puts outtraded calls 1.10 to one.

Sep 11, 20266 days

call OI 618 · put OI 363

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	79.90 / 83.80	—	—	275	—	0.00 / 2.15	—	1
—	74.90 / 78.70	—	—	280	—	0.00 / 2.15	—	1
—	64.90 / 69.00	—	—	290	—	0.00 / 2.15	—	1
—	54.90 / 59.00	—	—	300	—	0.00 / 2.15	—	11
—	44.90 / 49.10	—	—	310	—	0.00 / 2.25	—	21
—	40.10 / 44.00	—	—	315	—	0.00 / 2.40	—	3
—	34.90 / 39.10	—	—	320	—	0.00 / 2.55	—	12
—	30.20 / 33.60	—	—	325	—	0.00 / 2.45	—	12
—	27.80 / 31.40	—	—	327.5	1.00	0.10 / 0.85	1	3
—	25.30 / 28.60	—	1	330	—	0.20 / 0.90	—	13
—	23.50 / 26.20	—	—	332.5	—	0.40 / 1.05	—	3
—	20.60 / 23.90	—	1	335	1.85	0.40 / 1.30	1	23
—	18.40 / 21.90	—	—	337.5	2.44	0.60 / 1.60	1	16
—	16.20 / 19.50	—	3	340	1.60	1.05 / 2.00	3	35
—	14.30 / 17.80	—	—	342.5	2.20	1.45 / 2.20	11	2
—	12.70 / 15.50	—	1	345	2.65	2.05 / 2.90	22	36
—	10.90 / 13.50	—	—	347.5	3.00	2.30 / 3.70	2	—
11.30	9.30 / 11.60	1	—	350	—	3.00 / 4.50	—	12
6.90	7.90 / 9.90	2	4	352.5	5.40	3.90 / 5.50	6	4
6.30	6.60 / 8.30	24	3	355	6.41	4.90 / 6.70	4	17
5.48	5.40 / 7.00	1	—	357.5	7.70	5.50 / 7.90	3	6
4.87	4.30 / 5.80	3	8	360	—	7.40 / 9.40	—	6
2.70	3.40 / 4.80	3	—	362.5	9.82	8.80 / 11.10	5	—
2.25	2.60 / 4.00	2	6	365	—	10.10 / 13.00	—	30
—	1.95 / 3.20	—	1	367.5	13.40	12.20 / 15.00	5	—
2.25	1.45 / 2.60	1	14	370	15.20	14.10 / 16.70	1	15
1.30	1.00 / 2.00	58	4	372.5	—	15.90 / 19.30	—	—
0.86	0.70 / 1.40	5	33	375	22.33	18.30 / 21.50	4	10
0.69	0.45 / 1.40	1	13	377.5	—	20.70 / 23.10	—	—
0.70	0.30 / 1.05	4	56	380	29.40	23.10 / 26.00	1	30
0.45	0.10 / 0.75	1	64	385	32.19	27.60 / 30.10	10	13
0.30	0.00 / 0.75	3	39	390	—	31.90 / 35.40	—	27
—	0.00 / 2.30	—	2	392.5	—	35.20 / 37.90	—	—
—	0.00 / 2.25	—	29	395	—	36.40 / 40.40	—	—
—	0.00 / 2.25	—	2	397.5	—	38.70 / 42.90	—	—
—	0.00 / 2.20	—	135	400	—	41.70 / 45.40	—	—
—	0.00 / 2.00	—	6	405	—	46.70 / 50.40	—	—
0.05	0.00 / 0.95	1	34	410	—	52.60 / 55.00	—	—
—	0.00 / 2.15	—	2	415	—	56.80 / 60.40	—	—
—	0.00 / 2.15	—	142	420	—	61.40 / 65.40	—	—
—	0.00 / 2.15	—	6	425	—	66.60 / 70.40	—	—
—	0.00 / 2.15	—	7	430	—	71.40 / 75.40	—	—
—	0.00 / 2.15	—	1	440	—	81.30 / 85.70	—	—
—	0.00 / 2.15	—	1	445	—	86.50 / 90.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 10,290 · put OI 9,269

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	85.20 / 88.90	—	1	270	—	0.00 / 2.15	—	393
—	75.20 / 78.00	—	1	280	—	0.00 / 0.35	—	367
—	65.70 / 68.80	—	13	290	0.15	0.10 / 0.40	1	311
52.00	55.40 / 58.50	3	7	300	—	0.00 / 2.40	—	643
—	45.60 / 48.70	—	123	310	0.55	0.15 / 1.05	2	236
—	36.00 / 39.30	—	194	320	1.15	0.55 / 1.15	4	521
—	31.90 / 34.70	—	—	325	—	0.85 / 1.75	—	16
—	26.90 / 30.10	—	394	330	1.82	0.90 / 2.35	5	1,322
—	22.50 / 26.10	—	1	335	2.55	1.55 / 3.10	6	50
—	18.70 / 21.90	—	173	340	3.91	2.90 / 4.30	9	587
—	15.50 / 18.20	—	—	345	5.20	3.70 / 5.70	1	47
12.20	12.20 / 14.10	2	3,184	350	6.85	5.70 / 7.10	5	1,991
11.00	10.80 / 13.10	1	12	352.5	8.00	6.40 / 8.50	2	9
10.10	9.50 / 11.60	3	7	355	9.15	7.40 / 9.80	4	44
9.60	8.20 / 10.30	2	50	357.5	—	8.10 / 11.10	—	6
7.40	7.10 / 8.80	3	254	360	—	10.30 / 12.40	—	564
—	6.20 / 8.10	—	5	362.5	—	10.60 / 13.90	—	9
5.70	5.10 / 7.10	4	22	365	—	13.40 / 15.60	—	8
5.35	4.30 / 6.20	1	—	367.5	—	14.40 / 17.40	—	5
3.40	3.60 / 5.40	4	297	370	21.40	16.10 / 19.00	2	498
—	2.95 / 4.60	—	58	372.5	24.77	18.00 / 20.70	3	15
2.22	2.40 / 4.00	2	16	375	—	20.10 / 23.20	—	5
2.70	1.90 / 3.50	1	4	377.5	—	22.10 / 25.20	—	—
2.03	1.50 / 2.75	17	1,187	380	—	24.30 / 27.30	—	757
—	1.15 / 2.60	—	5	382.5	—	26.50 / 29.40	—	—
1.17	0.85 / 2.25	1	11	385	32.79	28.40 / 30.90	10	3
1.20	0.80 / 1.95	3	26	387.5	—	30.80 / 33.80	—	—
0.88	0.65 / 1.45	21	657	390	41.70	32.40 / 36.10	1	273
—	0.45 / 1.30	—	11	392.5	—	35.20 / 38.50	—	—
—	0.00 / 1.55	—	38	395	—	36.70 / 40.70	—	—
—	0.25 / 1.05	—	17	397.5	—	40.30 / 43.00	—	—
0.30	0.35 / 0.60	10	649	400	45.05	42.60 / 45.30	2	365
—	0.00 / 1.85	—	32	405	—	46.80 / 50.40	—	—
0.15	0.15 / 0.30	88	581	410	54.00	52.60 / 55.40	294	202
—	0.00 / 2.30	—	9	415	—	57.00 / 60.40	—	—
0.05	0.00 / 0.20	1	1,244	420	66.10	62.70 / 65.40	32	9
0.30	0.00 / 0.30	5	489	430	76.10	72.60 / 75.40	32	12
—	0.00 / 0.80	—	518	440	84.93	82.60 / 85.40	1	1
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 688 · put OI 217

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	65.70 / 69.90	—	—	290	—	0.00 / 2.60	—	11
—	60.90 / 64.90	—	2	295	—	0.00 / 2.75	—	—
—	55.70 / 60.00	—	—	300	—	0.00 / 2.90	—	9
—	51.10 / 55.10	—	—	305	—	0.00 / 2.80	—	1
—	46.10 / 50.30	—	—	310	—	0.00 / 1.75	—	11
—	41.60 / 45.70	—	—	315	—	0.00 / 3.30	—	7
—	37.00 / 41.10	—	—	320	—	1.00 / 2.60	—	22
—	32.40 / 36.40	—	—	325	—	0.60 / 3.50	—	22
—	28.10 / 32.40	—	61	330	—	1.35 / 5.00	—	16
—	24.30 / 27.70	—	—	335	—	2.45 / 4.50	—	12
—	20.80 / 23.60	—	1	340	7.50	3.80 / 5.90	3	18
—	17.40 / 20.40	—	—	345	—	5.40 / 7.50	—	5
—	14.00 / 17.10	—	—	350	11.80	7.20 / 9.90	2	26
—	11.20 / 14.30	—	4	355	—	9.20 / 12.20	—	4
—	8.80 / 11.70	—	5	360	16.00	11.80 / 14.90	1	7
—	6.90 / 9.30	—	4	365	19.45	14.70 / 17.90	3	21
—	5.20 / 7.80	—	55	370	23.01	18.00 / 21.20	1	9
—	4.00 / 6.30	—	1	375	—	21.50 / 24.40	—	1
3.80	2.85 / 4.90	22	28	380	33.30	25.50 / 28.60	2	12
2.90	1.70 / 4.00	2	2	385	—	29.30 / 32.60	—	1
2.14	1.55 / 2.80	3	27	390	—	33.90 / 36.90	—	2
—	1.05 / 2.95	—	167	395	—	38.10 / 41.20	—	—
1.04	0.50 / 1.70	1	30	400	—	43.00 / 46.00	—	—
0.70	0.55 / 1.70	4	55	405	—	47.10 / 50.70	—	—
—	0.05 / 1.35	—	2	410	—	52.60 / 55.60	—	—
—	0.00 / 2.50	—	21	415	—	56.60 / 60.50	—	—
—	0.00 / 2.40	—	5	420	—	61.50 / 65.50	—	—
—	0.00 / 2.35	—	17	425	—	66.30 / 70.70	—	—
—	0.00 / 2.30	—	3	430	—	71.60 / 75.70	—	—
—	0.00 / 2.25	—	187	435	—	76.50 / 80.70	—	—
—	0.00 / 2.20	—	4	440	—	81.20 / 85.70	—	—
—	0.00 / 2.20	—	7	445	—	86.60 / 90.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 264 · put OI 125

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	85.60 / 90.00	—	1	270	—	0.00 / 2.40	—	—
—	81.00 / 84.80	—	1	275	—	0.00 / 2.50	—	1
—	76.00 / 79.50	—	6	280	—	0.00 / 2.60	—	—
—	66.20 / 70.10	—	—	290	—	0.00 / 2.80	—	2
—	56.40 / 60.50	—	—	300	—	0.00 / 2.90	—	1
—	51.50 / 55.70	—	—	305	—	0.00 / 2.80	—	1
—	47.10 / 51.30	—	—	310	—	0.70 / 2.10	—	4
—	42.40 / 46.50	—	—	315	—	0.10 / 3.20	—	7
—	38.00 / 42.20	—	—	320	—	0.80 / 3.60	—	17
—	33.60 / 37.80	—	—	325	—	1.70 / 4.40	—	3
—	29.50 / 33.70	—	—	330	—	2.05 / 5.70	—	21
—	25.70 / 30.10	—	1	335	—	3.70 / 6.20	—	12
—	22.00 / 26.20	—	—	340	—	5.20 / 7.50	—	18
—	18.90 / 22.90	—	1	345	—	6.90 / 9.30	—	5
—	16.20 / 19.10	—	3	350	—	8.70 / 11.80	—	16
14.60	12.90 / 15.80	2	—	355	—	11.00 / 14.00	—	5
—	11.00 / 13.80	—	51	360	—	13.80 / 16.30	—	6
—	9.30 / 11.60	—	13	365	—	16.70 / 19.70	—	1
8.40	6.80 / 9.90	1	13	370	—	19.30 / 22.70	—	—
—	5.20 / 8.10	—	13	375	—	22.70 / 26.00	—	1
4.65	3.80 / 6.50	4	15	380	—	26.50 / 29.70	—	—
4.50	2.75 / 5.60	1	11	385	—	30.40 / 33.60	—	1
3.51	1.80 / 4.70	2	7	390	—	35.00 / 37.80	—	1
—	1.60 / 3.50	—	2	395	—	38.70 / 42.00	—	—
—	0.65 / 3.20	—	13	400	45.85	42.90 / 46.60	2	—
1.15	0.70 / 2.30	1	1	405	—	47.50 / 51.20	—	—
—	0.40 / 1.75	—	6	410	—	52.60 / 55.80	—	—
—	0.00 / 2.90	—	66	415	—	56.40 / 60.80	—	—
—	0.30 / 1.95	—	25	420	—	61.40 / 65.50	—	2
—	0.00 / 2.60	—	2	425	—	66.30 / 70.40	—	—
—	0.25 / 2.55	—	7	430	—	71.10 / 75.40	—	—
—	0.00 / 2.45	—	2	435	—	76.40 / 80.50	—	—
—	0.00 / 2.40	—	4	440	—	81.30 / 85.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 72 · put OI 50

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	39.10 / 42.60	—	—	320	4.50	1.90 / 4.60	2	6
—	35.00 / 38.70	—	—	325	—	2.50 / 4.90	—	7
—	31.00 / 35.30	—	—	330	—	3.50 / 6.70	—	6
—	27.10 / 31.30	—	—	335	—	4.80 / 8.20	—	3
—	23.70 / 28.10	—	—	340	—	6.50 / 10.10	—	10
—	20.90 / 24.10	—	—	345	—	7.50 / 11.90	—	13
—	17.80 / 21.10	—	50	350	—	9.40 / 13.90	—	—
—	15.10 / 18.40	—	1	355	—	13.00 / 15.70	—	3
12.03	12.60 / 15.80	1	1	360	—	14.80 / 18.30	—	—
10.03	10.40 / 13.70	1	1	365	—	17.60 / 21.00	—	—
—	8.50 / 11.70	—	—	370	—	21.20 / 24.00	—	1
—	6.80 / 9.40	—	1	375	—	23.90 / 27.50	—	—
—	5.00 / 8.90	—	—	380	—	26.80 / 31.10	—	1
—	0.85 / 5.00	—	2	400	—	43.00 / 47.40	—	—
—	0.60 / 4.20	—	2	405	—	47.50 / 51.80	—	—
—	0.05 / 3.90	—	1	410	—	52.10 / 56.30	—	—
—	0.40 / 2.65	—	12	420	—	61.60 / 65.90	—	—
—	0.00 / 2.30	—	1	430	—	71.40 / 75.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 802 · put OI 471

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	86.40 / 90.50	—	8	270	—	0.00 / 2.60	—	—
—	76.70 / 79.80	—	2	280	—	0.05 / 1.40	—	—
—	67.20 / 70.30	—	—	290	1.34	0.70 / 1.70	1	16
—	58.00 / 60.90	—	4	300	—	1.20 / 2.30	—	17
—	48.80 / 51.50	—	1	310	2.72	2.35 / 2.90	9	3
—	40.30 / 43.50	—	—	320	4.12	2.90 / 4.90	24	33
—	33.10 / 35.30	—	—	330	6.07	5.00 / 7.50	17	154
—	25.10 / 28.60	—	—	340	9.43	7.70 / 10.50	2	76
18.10	19.30 / 22.10	1	10	350	14.00	12.00 / 14.30	3	31
12.40	15.60 / 16.80	1	20	360	—	16.60 / 19.20	—	36
8.60	10.30 / 12.80	60	42	370	27.60	22.30 / 25.30	1	60
8.20	7.00 / 9.10	121	24	380	—	28.80 / 31.40	—	21
5.24	5.60 / 6.80	1	30	390	—	36.30 / 39.60	—	—
3.50	3.80 / 5.00	1	497	400	—	45.00 / 47.90	—	1
—	2.60 / 3.00	—	37	410	—	53.50 / 56.90	—	8
1.83	1.45 / 2.25	3	82	420	—	62.80 / 65.60	—	15
—	0.65 / 1.75	—	31	430	—	72.30 / 75.50	—	—
—	0.00 / 2.75	—	14	440	—	81.60 / 85.70	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ADI

ADI options score ADI gamma walls ADI max pain ADI IV rank ADI put/call ratio ADI options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.