AR · Option chain

AR Option Chain

Every listed AR 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

$39.69

Call open interest

18,503

Put open interest

15,434

Put/call (volume)

0.83

1,718 contracts changed hands across these expirations — 940 calls against 778 puts. Calls outtraded puts 1.21 to one.

Sep 11, 20266 days

call OI 442 · put OI 567

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.10 / 9.50	—	5	31	—	0.00 / 0.50	—	—
—	7.20 / 8.50	—	—	32	—	0.00 / 0.50	—	1
—	6.10 / 7.50	—	12	33	—	0.00 / 0.50	—	118
—	5.10 / 6.50	—	53	34	—	0.00 / 0.50	—	22
—	4.70 / 5.90	—	7	34.5	—	0.00 / 0.50	—	1
—	4.20 / 5.40	—	—	35	—	0.00 / 0.05	—	25
—	3.20 / 4.40	—	11	36	—	0.00 / 0.05	—	110
—	3.00 / 3.90	—	—	36.5	—	0.00 / 0.20	—	1
—	2.60 / 3.30	—	9	37	—	0.00 / 0.20	—	35
—	2.00 / 2.85	—	—	37.5	0.09	0.00 / 0.20	11	66
—	1.60 / 2.35	—	47	38	0.12	0.05 / 0.30	2	13
—	1.20 / 2.00	—	6	38.5	—	0.10 / 0.40	—	148
—	1.05 / 1.30	—	65	39	0.30	0.35 / 0.50	110	15
—	0.75 / 1.15	—	—	39.5	0.75	0.40 / 0.70	1	5
0.70	0.55 / 0.90	2	76	40	0.90	0.70 / 1.00	5	1
—	0.35 / 0.70	—	7	40.5	—	1.00 / 1.35	—	—
0.38	0.20 / 0.50	1	81	41	—	1.35 / 1.75	—	—
—	0.10 / 0.40	—	2	41.5	—	1.65 / 2.10	—	—
0.20	0.05 / 0.20	49	42	42	—	1.85 / 2.70	—	6
—	0.00 / 0.15	—	19	43	—	2.80 / 3.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 16,291 · put OI 13,434

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.10 / 10.50	—	152	30	—	0.00 / 0.25	—	1,050
—	8.10 / 9.50	—	6	31	—	0.00 / 0.15	—	3,677
—	7.10 / 8.50	—	101	32	—	0.00 / 0.10	—	938
—	6.10 / 7.50	—	237	33	—	0.00 / 0.25	—	642
6.00	5.50 / 6.30	160	409	34	0.05	0.00 / 0.05	1	543
—	4.70 / 5.90	—	2	34.5	—	0.00 / 0.25	—	—
4.90	4.50 / 5.10	14	741	35	—	0.00 / 0.25	—	416
—	3.80 / 4.90	—	—	35.5	—	0.00 / 0.30	—	5
4.30	3.70 / 4.60	1	816	36	0.08	0.05 / 0.10	133	4,620
—	3.00 / 3.90	—	3	36.5	—	0.05 / 0.15	—	4
3.00	2.75 / 3.10	153	1,218	37	0.13	0.10 / 0.20	17	793
—	2.30 / 3.10	—	53	37.5	0.18	0.10 / 0.30	3	28
2.25	1.95 / 2.35	59	1,422	38	0.30	0.25 / 0.40	84	233
1.85	1.65 / 1.95	2	180	38.5	0.45	0.35 / 0.55	110	17
1.55	1.35 / 1.60	24	1,169	39	0.60	0.45 / 0.85	9	117
—	0.85 / 1.45	—	29	39.5	0.80	0.70 / 1.00	2	2
1.05	0.85 / 1.05	285	4,205	40	1.05	0.90 / 1.30	78	217
0.83	0.65 / 1.00	2	18	40.5	—	1.20 / 1.70	—	—
0.65	0.50 / 0.70	40	460	41	—	1.55 / 2.00	—	10
—	0.35 / 0.65	—	2	41.5	—	1.95 / 2.25	—	—
0.40	0.25 / 0.55	8	1,181	42	—	2.45 / 2.75	—	42
—	0.10 / 0.30	—	773	43	—	2.90 / 3.80	—	71
0.12	0.05 / 0.15	3	611	44	—	3.80 / 4.70	—	—
0.12	0.00 / 0.15	1	2,368	45	—	4.70 / 5.90	—	9
—	0.00 / 0.30	—	38	46	—	5.50 / 6.90	—	—
—	0.00 / 0.30	—	22	47	—	6.60 / 8.00	—	—
—	0.00 / 0.25	—	51	48	—	7.60 / 8.90	—	—
—	0.00 / 0.25	—	24	49	—	8.60 / 9.90	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 434 · put OI 720

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.10 / 9.80	—	—	31	—	0.00 / 0.50	—	5
—	7.10 / 8.50	—	—	32	—	0.00 / 0.50	—	1
—	6.20 / 7.50	—	—	33	—	0.00 / 0.55	—	11
—	5.20 / 6.50	—	—	34	—	0.00 / 0.50	—	17
—	4.30 / 5.50	—	2	35	—	0.00 / 0.50	—	64
—	3.70 / 4.50	—	—	36	0.12	0.10 / 0.25	6	44
—	2.75 / 3.70	—	34	37	0.26	0.20 / 0.35	7	489
—	2.20 / 2.55	—	233	38	—	0.35 / 0.60	—	69
1.90	1.60 / 2.25	2	26	39	—	0.70 / 1.05	—	3
—	1.10 / 1.45	—	37	40	—	1.10 / 1.50	—	4
—	0.50 / 1.00	—	17	41	—	1.75 / 2.15	—	—
—	0.45 / 0.75	—	55	42	—	2.15 / 3.10	—	—
—	0.10 / 0.45	—	30	43	—	3.10 / 4.10	—	—
—	0.05 / 0.30	—	—	45	—	4.70 / 5.60	—	13
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 318 · put OI 138

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.10 / 11.10	—	5	30	—	0.00 / 0.50	—	—
—	6.30 / 7.60	—	4	33	—	0.00 / 0.55	—	1
—	5.30 / 6.60	—	—	34	—	0.00 / 0.50	—	11
—	4.50 / 5.60	—	—	35	—	0.00 / 0.20	—	30
4.20	3.70 / 4.70	2	40	36	—	0.15 / 0.30	—	65
—	2.95 / 3.80	—	39	37	—	0.30 / 0.45	—	3
2.81	2.30 / 2.75	2	38	38	—	0.50 / 0.75	—	13
—	1.80 / 2.10	—	35	39	—	0.95 / 1.20	—	8
1.56	1.35 / 1.60	11	7	40	—	1.35 / 1.70	—	5
—	0.95 / 1.25	—	7	41	—	1.80 / 2.35	—	—
0.83	0.65 / 0.95	1	19	42	—	2.60 / 3.10	—	1
—	0.40 / 0.70	—	44	43	—	3.40 / 3.80	—	1
—	0.10 / 0.45	—	30	44	—	3.90 / 4.90	—	—
—	0.05 / 0.50	—	50	45	—	4.80 / 5.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 8 · put OI 22

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.50 / 5.70	—	—	35	—	0.10 / 0.30	—	1
—	3.80 / 4.80	—	—	36	—	0.05 / 0.40	—	10
—	2.00 / 2.40	—	8	39	—	1.05 / 1.40	—	11
0.50	0.40 / 0.70	10	—	44	—	3.90 / 4.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,010 · put OI 553

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.30 / 9.50	—	1	31	0.04	0.00 / 0.25	6	6
—	7.30 / 8.60	—	—	32	—	0.00 / 0.25	—	2
—	6.40 / 7.60	—	—	33	0.10	0.05 / 0.15	2	12
—	5.70 / 6.70	—	—	34	0.17	0.10 / 0.20	1	38
—	5.00 / 5.70	—	—	35	0.26	0.20 / 0.30	11	87
4.25	4.00 / 4.90	9	112	36	0.40	0.35 / 0.50	17	255
3.60	3.40 / 3.70	14	14	37	0.60	0.60 / 0.70	13	86
3.00	2.80 / 3.10	2	48	38	0.88	0.65 / 1.15	6	21
—	2.25 / 2.55	—	81	39	1.24	1.25 / 1.55	128	21
1.86	1.75 / 1.95	12	213	40	—	1.75 / 2.05	—	1
1.48	1.35 / 1.65	20	327	41	2.35	2.35 / 2.70	15	2
1.15	0.95 / 1.20	1	26	42	—	3.00 / 3.40	—	20
—	0.50 / 0.90	—	28	43	—	3.50 / 4.10	—	2
0.65	0.50 / 0.80	44	73	44	—	4.40 / 4.90	—	—
0.48	0.40 / 0.50	6	50	45	—	5.00 / 6.00	—	—
—	0.25 / 0.50	—	37	46	—	5.90 / 6.90	—	—
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 AR

AR options score AR gamma walls AR max pain AR IV rank AR put/call ratio AR 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.