CAT · Option chain

CAT Option Chain

Every listed CAT 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

$800.14

Call open interest

35,295

Put open interest

45,613

Put/call (volume)

1.83

9,480 contracts changed hands across these expirations — 3,345 calls against 6,135 puts. Puts outtraded calls 1.83 to one.

Sep 11, 20266 days

call OI 4,039 · put OI 4,681

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	187.00 / 199.05	—	—	605	—	0.00 / 0.58	—	81
—	181.95 / 194.90	—	—	610	—	0.00 / 4.30	—	8
—	176.90 / 190.80	—	—	615	—	0.00 / 4.30	—	45
—	172.05 / 183.40	—	1	620	—	0.00 / 4.30	—	64
—	167.05 / 177.70	—	—	625	—	0.00 / 4.30	—	4
—	162.05 / 172.80	—	9	630	—	0.00 / 4.30	—	1
—	157.05 / 167.75	—	—	635	—	0.00 / 4.30	—	13
—	152.05 / 162.80	—	1	640	—	0.00 / 4.30	—	2
—	147.05 / 157.95	—	—	645	—	0.00 / 4.35	—	15
—	142.15 / 154.40	—	—	650	—	0.00 / 4.35	—	22
—	137.10 / 148.35	—	—	655	—	0.00 / 4.35	—	4
—	132.20 / 142.95	—	2	660	—	0.00 / 4.35	—	12
137.11	127.20 / 139.80	2	2	665	—	0.00 / 0.48	—	6
—	122.15 / 133.40	—	—	670	0.16	0.05 / 0.28	9	32
—	117.20 / 127.60	—	—	675	—	0.00 / 4.30	—	6
—	112.20 / 124.35	—	—	680	0.49	0.00 / 0.49	1	188
—	107.30 / 118.85	—	—	685	—	0.00 / 2.00	—	45
—	102.25 / 115.00	—	1	690	—	0.00 / 4.45	—	37
—	97.30 / 106.45	—	2	695	0.31	0.10 / 0.48	828	67
—	92.35 / 102.00	—	3	700	0.31	0.10 / 0.52	24	160
—	88.90 / 97.90	—	5	705	—	0.00 / 4.15	—	45
—	85.65 / 95.65	—	—	707.5	0.39	0.00 / 0.90	1	6
—	82.45 / 92.00	—	—	710	0.42	0.07 / 0.73	21	167
—	80.00 / 89.75	—	—	712.5	0.52	0.00 / 0.82	5	16
—	78.25 / 88.25	—	3	715	—	0.00 / 1.00	—	50
—	75.60 / 85.60	—	—	717.5	0.49	0.19 / 0.95	8	129
—	72.60 / 81.80	—	—	720	0.43	0.40 / 0.90	62	52
—	70.15 / 79.50	—	—	722.5	0.57	0.10 / 1.24	14	4
—	68.45 / 78.45	—	3	725	0.81	0.10 / 1.17	32	50
—	65.45 / 75.45	—	—	727.5	0.92	0.12 / 1.59	10	59
—	62.90 / 72.85	—	—	730	1.00	0.51 / 1.49	31	64
—	60.55 / 70.55	—	—	732.5	1.12	0.55 / 1.54	131	8
—	59.85 / 68.25	—	—	735	1.15	0.25 / 1.50	47	191
59.72	55.80 / 65.45	2	—	737.5	1.34	0.51 / 1.67	89	30
—	53.40 / 63.40	—	4	740	1.36	0.98 / 1.85	35	386
—	51.00 / 60.40	—	—	742.5	1.65	0.58 / 2.00	2	6
—	50.25 / 58.75	—	—	745	1.90	1.24 / 2.53	19	517
—	46.55 / 55.75	—	—	747.5	1.96	1.26 / 2.27	101	21
—	44.35 / 54.35	—	12	750	2.01	1.63 / 2.40	36	72
—	40.05 / 48.85	—	1	755	2.74	2.24 / 3.60	27	75
—	36.00 / 44.80	—	11	760	3.81	2.79 / 4.15	37	128
36.00	32.30 / 40.95	3	2	765	5.21	3.40 / 6.10	15	65
32.90	28.60 / 37.20	2	10	770	6.87	3.40 / 7.65	32	109
27.18	26.95 / 35.75	9	—	772.5	—	5.10 / 9.40	—	—
29.15	25.75 / 33.25	3	17	775	7.45	4.20 / 9.35	9	63
28.05	24.80 / 29.40	9	63	780	9.51	5.75 / 10.60	237	159
—	22.30 / 27.80	—	—	782.5	12.15	5.55 / 12.25	1	—
24.10	20.70 / 28.05	9	46	785	12.20	8.20 / 13.55	23	94
20.00	19.15 / 25.05	4	—	787.5	13.13	8.45 / 14.45	7	—
18.44	17.55 / 23.25	29	109	790	13.40	9.10 / 15.20	13	131
16.20	16.05 / 21.85	2	—	792.5	15.10	9.60 / 16.40	17	—
17.50	16.00 / 20.40	17	55	795	14.75	11.15 / 17.10	60	116
17.05	14.55 / 19.55	9	—	797.5	17.00	11.95 / 18.05	15	—
16.45	14.50 / 18.90	49	140	800	18.57	13.85 / 19.80	8	122
13.70	11.45 / 15.55	44	467	805	20.77	16.25 / 22.40	5	53
10.11	8.50 / 14.15	27	42	810	24.83	18.25 / 25.20	1	142
9.15	8.65 / 11.50	22	11	812.5	—	20.05 / 25.90	—	2
8.65	7.75 / 10.45	43	47	815	—	23.30 / 28.35	—	56
8.51	7.80 / 10.30	7	3	817.5	—	23.60 / 30.00	—	—
7.00	6.65 / 9.40	48	130	820	—	26.10 / 31.75	—	186
8.80	4.15 / 8.60	10	3	822.5	—	27.55 / 32.70	—	—
6.40	3.85 / 8.85	24	41	825	33.20	28.65 / 36.75	2	94
4.95	4.00 / 7.00	2	7	827.5	—	31.85 / 38.95	—	—
4.73	3.90 / 5.95	41	592	830	36.37	33.70 / 42.15	3	57
4.06	1.92 / 5.90	38	20	832.5	—	35.65 / 44.60	—	—
4.25	3.00 / 4.85	17	36	835	39.29	37.50 / 46.30	1	27
3.20	2.78 / 4.80	39	172	840	—	41.75 / 50.25	—	46
2.75	1.95 / 4.45	11	33	845	—	46.00 / 55.00	—	70
1.85	1.45 / 2.57	51	148	850	—	49.75 / 58.25	—	37
1.49	0.84 / 1.81	10	145	855	69.58	53.65 / 62.00	3	38
0.90	0.83 / 1.72	4	135	860	—	59.40 / 67.25	—	29
0.83	0.56 / 1.56	9	50	865	—	63.00 / 69.95	—	34
0.69	0.20 / 0.90	35	138	870	73.83	68.80 / 77.25	5	22
0.58	0.16 / 0.96	28	36	875	—	72.90 / 81.00	—	12
0.61	0.00 / 0.80	6	117	880	—	77.50 / 86.00	—	16
0.37	0.05 / 1.00	6	239	885	—	82.05 / 91.95	—	—
—	0.00 / 1.11	—	66	890	—	88.60 / 96.70	—	—
—	0.00 / 1.07	—	30	895	—	93.60 / 101.50	—	—
0.29	0.00 / 0.60	1	71	900	103.58	99.50 / 108.80	7	1
—	0.00 / 4.40	—	40	905	—	104.30 / 113.80	—	—
—	0.00 / 0.71	—	84	910	—	108.80 / 118.80	—	—
0.41	0.00 / 0.48	1	25	915	—	111.50 / 123.80	—	—
—	0.01 / 2.60	—	102	920	—	118.75 / 128.80	—	—
0.36	0.00 / 2.40	1	32	925	—	124.00 / 133.80	—	—
—	0.00 / 0.94	—	63	930	—	128.80 / 138.80	—	—
—	0.00 / 2.20	—	24	935	—	134.00 / 143.80	—	—
—	0.00 / 0.75	—	43	940	138.20	138.80 / 148.80	31	12
—	0.00 / 4.30	—	43	945	149.47	143.80 / 153.80	2	—
0.50	0.00 / 0.49	3	56	950	153.81	146.50 / 158.80	3	—
—	0.00 / 2.71	—	57	955	—	154.00 / 163.80	—	—
—	0.00 / 4.00	—	4	960	—	158.80 / 168.80	—	—
—	0.00 / 4.30	—	14	965	—	163.70 / 173.70	—	—
—	0.00 / 4.30	—	30	970	—	168.80 / 178.80	—	—
—	0.00 / 4.30	—	30	975	—	173.60 / 183.70	—	—
—	0.00 / 0.05	—	18	980	—	178.80 / 188.80	—	—
—	0.00 / 4.30	—	1	985	—	183.80 / 193.80	—	—
—	0.00 / 4.30	—	50	990	—	188.80 / 198.80	—	—
—	0.00 / 4.30	—	2	995	—	194.00 / 203.80	—	—
—	0.00 / 0.10	—	40	1000	—	196.50 / 208.80	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 21,797 · put OI 25,546

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	182.55 / 192.35	—	—	610	—	0.00 / 0.76	—	282
—	172.60 / 182.40	—	296	620	—	0.00 / 0.76	—	1,083
—	162.65 / 172.45	—	4	630	—	0.00 / 0.80	—	76
—	152.70 / 162.45	—	175	640	0.22	0.05 / 0.38	8	788
—	142.85 / 152.60	—	10	650	0.21	0.05 / 0.34	22	141
—	132.85 / 142.60	—	329	660	0.31	0.19 / 0.44	6	520
133.06	123.10 / 132.90	2	2	670	0.21	0.10 / 0.70	9	105
—	113.10 / 123.10	—	125	680	0.56	0.50 / 0.82	10	1,019
—	103.35 / 113.35	—	1	690	0.77	0.45 / 0.97	11	279
99.00	98.15 / 103.55	1	374	700	1.00	0.90 / 1.20	56	3,341
—	84.35 / 94.25	—	15	710	1.64	0.86 / 1.78	24	206
—	76.00 / 85.00	—	1,556	720	2.29	1.97 / 2.38	60	1,795
—	66.20 / 76.05	—	13	730	3.34	2.62 / 3.25	77	1,808
—	58.00 / 66.80	—	114	740	4.75	3.70 / 4.40	62	881
—	49.50 / 58.50	—	25	750	6.00	5.50 / 6.40	104	605
42.50	42.10 / 50.65	5	890	760	8.20	7.20 / 8.30	41	1,782
—	35.30 / 42.35	—	28	770	10.45	9.65 / 11.35	35	884
—	31.65 / 39.45	—	7	775	13.73	11.00 / 13.80	37	112
31.35	31.50 / 35.45	11	686	780	15.11	12.75 / 14.50	330	1,074
23.00	26.65 / 32.25	3	6	785	17.33	14.65 / 18.10	34	38
28.00	25.25 / 30.50	21	271	790	19.66	16.30 / 18.80	63	1,256
24.95	21.55 / 27.45	29	19	795	21.30	18.70 / 22.25	14	55
21.51	20.20 / 24.85	164	1,036	800	23.79	21.50 / 24.20	123	1,017
19.65	19.35 / 21.25	8	27	805	—	23.80 / 28.00	—	42
17.25	14.20 / 19.40	20	196	810	30.30	25.45 / 29.90	42	473
14.20	12.95 / 17.65	11	28	815	30.50	28.95 / 36.00	1	19
13.58	11.95 / 15.65	95	501	820	36.08	32.45 / 35.70	33	277
11.00	10.15 / 14.95	6	78	825	38.08	35.50 / 40.65	10	8
9.81	9.45 / 11.65	37	359	830	42.35	39.05 / 42.65	15	236
9.95	7.90 / 11.95	37	90	835	—	42.95 / 50.20	—	1
7.65	5.85 / 8.95	198	645	840	49.55	46.15 / 50.60	15	607
6.90	4.40 / 7.70	16	511	845	55.70	50.00 / 58.65	2	21
6.25	6.10 / 6.95	103	1,793	850	58.40	54.30 / 58.40	11	768
5.31	2.85 / 5.95	34	70	855	—	57.90 / 65.65	—	2
4.17	3.60 / 5.20	14	318	860	71.25	61.60 / 65.55	2	1,174
3.85	3.10 / 5.40	1	15	865	—	66.55 / 76.55	—	17
3.27	3.00 / 3.80	22	288	870	75.35	71.15 / 75.95	12	318
2.15	1.66 / 2.98	56	907	880	81.30	79.65 / 85.20	28	193
1.58	1.54 / 2.53	10	253	890	92.45	89.40 / 96.35	2	170
1.30	1.01 / 1.69	88	657	900	105.88	99.50 / 109.05	11	1,753
1.03	0.64 / 1.25	7	118	910	110.61	106.90 / 115.10	3	25
0.78	0.49 / 1.16	37	2,156	920	122.90	116.55 / 124.50	6	98
0.78	0.37 / 0.70	2	163	930	138.15	126.50 / 134.40	2	—
0.40	0.40 / 0.60	27	396	940	142.85	138.90 / 144.85	113	94
0.30	0.27 / 0.45	3	175	950	151.70	146.50 / 154.15	1	—
0.25	0.09 / 0.63	3	1,290	960	159.89	159.00 / 168.80	260	63
0.27	0.00 / 0.46	2	1,451	970	—	169.00 / 178.80	—	1
0.51	0.00 / 1.09	2	739	980	188.80	179.00 / 188.80	87	20
—	0.00 / 0.85	—	81	990	—	189.00 / 198.80	—	—
0.11	0.00 / 0.18	22	2,510	1000	208.20	199.00 / 208.80	67	19
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 2,143 · put OI 2,782

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	188.20 / 198.95	—	—	605	—	0.00 / 1.63	—	3
—	183.15 / 193.90	—	—	610	—	0.00 / 1.82	—	7
—	178.20 / 189.15	—	—	615	—	0.00 / 1.29	—	9
—	173.30 / 183.80	—	—	620	—	0.00 / 2.20	—	18
—	168.20 / 179.00	—	—	625	—	0.00 / 3.15	—	21
—	163.30 / 173.90	—	1	630	0.25	0.00 / 1.26	2	12
—	158.30 / 170.15	—	—	635	—	0.00 / 2.70	—	14
—	153.40 / 164.40	—	2	640	0.41	0.06 / 0.84	3	20
—	148.50 / 160.30	—	—	645	—	0.02 / 4.65	—	5
—	143.55 / 155.90	—	—	650	0.60	0.17 / 1.30	3	19
—	138.65 / 150.80	—	—	655	—	0.20 / 4.80	—	23
—	133.75 / 145.45	—	—	660	—	0.02 / 4.75	—	23
—	128.90 / 140.90	—	—	665	—	0.00 / 4.95	—	13
—	124.10 / 134.80	—	1	670	2.06	0.02 / 1.97	1	88
—	119.15 / 130.90	—	1	675	—	0.00 / 2.35	—	41
—	114.35 / 126.90	—	—	680	—	0.00 / 4.75	—	35
—	109.55 / 121.00	—	—	685	1.70	0.23 / 2.96	5	36
—	104.90 / 115.20	—	1	690	—	0.13 / 2.50	—	8
—	100.05 / 110.05	—	1	695	—	0.56 / 3.35	—	58
—	96.65 / 105.65	—	5	700	2.30	1.47 / 3.35	1	142
—	91.00 / 100.90	—	—	705	—	1.58 / 3.60	—	82
—	88.30 / 96.30	—	—	710	3.26	1.98 / 4.65	7	21
—	81.80 / 91.80	—	—	715	—	2.40 / 4.25	—	19
—	77.75 / 87.75	—	—	720	4.62	2.51 / 5.20	4	50
—	73.20 / 82.20	—	1	725	4.45	2.96 / 5.70	2	43
—	69.10 / 77.90	—	2	730	5.55	3.05 / 6.70	10	55
60.05	66.00 / 74.60	1	2	735	—	4.95 / 7.80	—	810
—	61.25 / 71.05	—	1	740	—	5.05 / 8.85	—	55
—	57.50 / 67.15	—	1	745	8.42	7.25 / 8.20	3	55
—	55.30 / 61.65	—	9	750	9.10	6.75 / 9.60	1	82
—	49.85 / 58.90	—	2	755	12.38	9.10 / 10.95	1	65
—	46.90 / 54.25	—	17	760	12.05	10.25 / 12.45	3	57
—	43.55 / 50.80	—	—	765	13.55	12.25 / 14.00	1	49
—	41.20 / 48.05	—	2	770	15.25	13.70 / 18.30	13	73
—	36.90 / 44.55	—	16	775	20.78	15.15 / 20.40	11	52
—	35.45 / 41.65	—	3	780	—	15.85 / 22.40	—	47
33.00	31.65 / 39.20	2	19	785	21.50	19.10 / 23.75	3	18
31.90	28.65 / 35.75	5	178	790	24.00	19.80 / 24.55	8	39
30.00	25.65 / 33.15	15	13	795	—	22.45 / 28.80	—	33
26.00	24.70 / 30.95	69	20	800	28.19	26.10 / 31.30	2	46
23.70	22.15 / 28.30	4	33	805	34.20	27.45 / 32.95	4	41
21.45	19.70 / 26.05	9	31	810	34.45	29.10 / 38.50	15	49
—	17.50 / 24.00	—	196	815	—	32.75 / 40.25	—	39
14.35	15.35 / 22.10	10	19	820	41.20	36.80 / 42.65	10	44
19.80	15.05 / 19.85	5	10	825	—	38.15 / 46.90	—	11
18.90	11.60 / 18.70	6	134	830	—	42.50 / 49.10	—	18
11.28	10.00 / 17.25	1	21	835	—	46.55 / 54.05	—	7
11.29	8.50 / 13.80	21	86	840	—	50.40 / 57.50	—	51
—	7.30 / 13.20	—	16	845	—	54.05 / 61.55	—	15
9.81	8.35 / 12.70	7	126	850	—	57.65 / 65.85	—	33
11.05	5.05 / 12.45	3	38	855	—	59.85 / 69.20	—	9
—	3.75 / 10.60	—	50	860	—	63.90 / 73.65	—	9
6.93	2.91 / 9.95	2	42	865	—	68.45 / 78.45	—	18
5.90	2.83 / 8.90	3	35	870	—	72.70 / 81.50	—	11
5.60	2.74 / 7.65	1	39	875	—	76.85 / 85.70	—	5
5.20	2.46 / 6.85	6	31	880	—	80.95 / 89.90	—	10
4.37	2.58 / 6.15	6	43	885	—	86.00 / 94.75	—	1
4.09	1.58 / 4.40	1	49	890	—	90.20 / 98.90	—	3
—	1.20 / 5.05	—	8	895	—	95.45 / 103.45	—	1
3.34	1.45 / 3.25	3	127	900	103.44	100.00 / 107.80	1	16
—	0.14 / 3.60	—	39	905	—	104.75 / 114.90	—	1
—	0.65 / 3.35	—	54	910	—	109.45 / 119.75	—	5
—	0.17 / 5.90	—	31	915	—	113.25 / 124.00	—	8
—	0.56 / 3.15	—	39	920	—	119.20 / 129.15	—	6
—	0.00 / 5.65	—	13	925	—	123.60 / 134.10	—	7
—	0.00 / 5.50	—	17	930	—	128.85 / 138.85	—	10
—	0.02 / 5.20	—	33	935	—	130.65 / 143.80	—	7
—	0.00 / 5.25	—	79	940	—	135.55 / 148.85	—	1
—	0.00 / 5.10	—	68	945	—	138.95 / 153.90	—	—
—	0.00 / 5.00	—	32	950	—	145.50 / 158.85	—	—
0.78	0.33 / 1.69	18	45	955	—	150.00 / 163.80	—	—
—	0.00 / 4.85	—	24	960	—	155.85 / 168.80	—	—
0.51	0.04 / 1.63	6	41	965	—	162.50 / 173.80	—	—
0.51	0.01 / 2.35	8	39	970	—	167.90 / 177.50	—	—
0.53	0.12 / 1.01	2	81	975	—	172.90 / 183.80	—	—
—	0.00 / 1.71	—	28	980	—	178.30 / 188.80	—	—
—	0.00 / 1.72	—	17	985	—	180.45 / 193.70	—	—
—	0.00 / 4.40	—	11	990	—	185.35 / 198.70	—	—
—	0.00 / 1.32	—	3	995	—	190.00 / 203.05	—	—
—	0.00 / 1.53	—	17	1000	—	195.40 / 208.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,079 · put OI 1,503

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	183.85 / 195.50	—	—	610	—	0.00 / 4.55	—	1
—	178.85 / 190.55	—	—	615	—	0.00 / 2.60	—	1
—	174.05 / 186.25	—	—	620	—	0.00 / 4.65	—	1
—	164.25 / 174.30	—	—	630	0.62	0.21 / 0.96	57	1
—	159.30 / 169.45	—	—	635	0.76	0.08 / 1.21	24	2
—	154.45 / 166.30	—	—	640	0.83	0.20 / 1.30	30	11
—	149.45 / 161.85	—	—	645	0.93	0.49 / 1.21	60	3
—	144.60 / 156.40	—	—	650	1.15	0.03 / 5.00	8	8
—	139.85 / 151.65	—	—	655	1.16	0.37 / 1.69	22	5
—	135.00 / 145.05	—	—	660	1.34	0.42 / 1.91	14	13
—	130.20 / 140.25	—	—	665	1.53	0.37 / 2.06	32	10
—	125.25 / 137.55	—	—	670	1.73	1.30 / 2.15	2	12
—	120.70 / 130.80	—	—	675	2.00	1.34 / 2.57	6	6
—	115.85 / 126.35	—	—	680	2.17	1.64 / 2.65	8	9
—	111.15 / 121.70	—	—	685	—	0.00 / 6.60	—	11
—	106.50 / 116.90	—	—	690	2.70	2.18 / 3.50	3	23
—	101.90 / 112.35	—	—	695	—	1.62 / 4.10	—	11
101.78	98.30 / 107.60	5	—	700	3.80	3.15 / 4.60	4	57
—	93.80 / 102.15	—	—	705	—	3.25 / 5.05	—	51
—	89.90 / 98.80	—	—	710	—	3.50 / 5.95	—	26
—	86.25 / 94.95	—	1	715	—	4.25 / 6.30	—	57
—	80.90 / 90.50	—	—	720	—	4.10 / 7.45	—	78
—	76.60 / 86.30	—	1	725	—	4.30 / 8.45	—	49
—	72.50 / 81.85	—	—	730	—	5.45 / 8.80	—	27
—	68.55 / 78.35	—	1	735	9.03	6.05 / 12.00	2	32
—	64.65 / 74.35	—	4	740	10.35	7.85 / 10.95	4	35
—	61.00 / 70.70	—	—	745	11.47	9.90 / 12.15	5	37
—	57.55 / 66.95	—	8	750	12.45	10.50 / 13.70	5	60
—	55.00 / 62.95	—	—	755	13.93	12.05 / 16.15	3	44
—	50.30 / 58.20	—	10	760	15.60	12.80 / 16.70	69	48
—	47.35 / 55.95	—	10	765	17.58	14.95 / 20.00	2	49
—	44.55 / 52.20	—	3	770	19.00	16.25 / 21.20	3	80
—	41.80 / 49.55	—	—	775	20.55	17.80 / 22.70	2	90
40.45	38.55 / 46.85	56	28	780	24.20	20.85 / 26.15	4	44
—	36.25 / 43.10	—	11	785	23.89	21.70 / 27.25	2	30
—	33.75 / 40.45	—	8	790	30.41	23.85 / 30.40	1	43
33.00	29.65 / 37.70	7	7	795	29.55	25.70 / 32.70	1	54
32.78	28.90 / 35.85	2	37	800	—	30.00 / 36.30	—	37
30.39	26.35 / 32.95	1	7	805	34.85	30.95 / 40.15	16	19
28.00	24.25 / 30.70	5	9	810	34.80	34.00 / 42.80	4	20
—	22.00 / 28.60	—	8	815	—	36.55 / 44.40	—	22
23.75	21.65 / 24.80	1	3	820	—	39.60 / 48.00	—	18
—	18.50 / 23.80	—	10	825	—	43.05 / 50.60	—	24
20.86	16.05 / 22.20	14	19	830	49.41	46.20 / 54.10	1	27
—	16.40 / 20.30	—	11	835	—	49.90 / 58.05	—	54
16.95	13.65 / 18.60	1	48	840	—	52.40 / 61.00	—	46
—	11.20 / 17.20	—	24	845	—	56.95 / 64.60	—	11
14.17	12.05 / 16.60	3	21	850	68.04	59.90 / 67.85	3	13
—	8.60 / 13.75	—	15	855	—	64.30 / 72.15	—	11
10.35	7.95 / 13.30	3	21	860	—	67.85 / 76.50	—	17
—	6.40 / 14.10	—	13	865	—	71.80 / 80.55	—	14
8.43	6.40 / 12.05	6	13	870	—	75.55 / 84.55	—	1
7.57	4.50 / 9.75	3	10	875	—	80.35 / 88.85	—	11
7.93	3.90 / 10.60	2	20	880	—	83.35 / 93.10	—	6
—	3.30 / 9.65	—	14	885	—	88.90 / 98.30	—	4
—	4.60 / 7.05	—	46	890	—	91.70 / 101.70	—	6
—	3.25 / 9.25	—	28	895	—	97.95 / 106.35	—	—
5.50	3.55 / 8.05	3	142	900	—	101.60 / 111.90	—	—
—	1.38 / 7.65	—	29	905	—	105.45 / 116.45	—	—
—	0.50 / 8.25	—	28	910	—	110.45 / 120.95	—	—
—	1.05 / 6.90	—	39	915	—	115.30 / 125.70	—	1
—	0.26 / 5.45	—	22	920	—	120.05 / 130.40	—	1
3.30	1.95 / 6.85	2	25	925	—	124.75 / 135.05	—	1
—	1.93 / 6.60	—	39	930	—	129.55 / 139.80	—	—
—	0.06 / 6.80	—	70	935	—	134.35 / 144.45	—	—
—	1.46 / 3.75	—	19	940	—	139.20 / 149.05	—	16
—	0.01 / 6.10	—	17	945	—	143.85 / 154.20	—	—
2.03	0.80 / 3.05	44	28	950	—	147.85 / 158.90	—	4
1.65	1.32 / 2.64	16	10	955	—	154.10 / 163.85	—	—
1.55	1.17 / 2.44	18	16	960	—	157.90 / 168.75	—	—
—	0.78 / 5.10	—	15	965	—	162.60 / 173.85	—	—
—	0.43 / 5.00	—	10	970	—	167.85 / 178.90	—	—
1.11	0.83 / 1.70	4	3	975	—	170.15 / 183.70	—	—
0.99	0.45 / 1.67	4	17	980	—	177.00 / 188.80	—	—
—	0.24 / 4.80	—	39	985	—	180.50 / 193.85	—	—
—	0.00 / 3.65	—	13	990	—	184.45 / 198.80	—	—
—	0.00 / 4.80	—	4	995	—	191.90 / 203.80	—	—
—	0.24 / 2.18	—	25	1000	—	197.65 / 208.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 146 · put OI 234

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	184.80 / 197.05	—	—	610	—	0.00 / 4.90	—	1
—	180.00 / 191.20	—	—	615	—	0.00 / 4.90	—	6
—	174.95 / 186.45	—	—	620	—	0.40 / 5.05	—	1
—	145.75 / 158.45	—	—	650	1.64	0.87 / 2.19	14	—
—	141.00 / 151.20	—	—	655	1.76	1.07 / 2.30	26	1
—	136.25 / 146.95	—	—	660	2.51	1.12 / 2.75	2	1
—	131.60 / 141.75	—	—	665	2.97	1.40 / 3.10	2	—
—	126.80 / 137.00	—	1	670	—	0.88 / 3.55	—	1
—	122.05 / 133.60	—	—	675	—	0.00 / 6.90	—	4
—	117.40 / 129.15	—	—	680	—	0.00 / 7.25	—	1
—	112.75 / 125.40	—	—	685	—	0.42 / 7.60	—	2
—	104.90 / 114.05	—	—	695	—	2.71 / 5.95	—	4
96.93	100.90 / 110.90	4	6	700	5.10	3.65 / 6.05	3	4
—	96.55 / 105.55	—	—	705	—	4.10 / 8.10	—	6
—	90.60 / 100.35	—	—	710	6.68	5.55 / 7.65	1	1
—	87.50 / 97.40	—	—	715	—	6.50 / 11.00	—	10
—	82.45 / 91.45	—	—	720	9.25	5.05 / 9.00	4	9
—	78.20 / 88.15	—	—	725	9.52	8.05 / 11.45	4	8
—	74.95 / 83.30	—	—	730	11.30	7.25 / 11.20	6	3
—	71.50 / 81.05	—	—	735	12.50	9.80 / 12.80	9	3
—	66.70 / 76.55	—	—	740	14.00	10.80 / 13.90	10	30
—	64.10 / 73.70	—	—	745	14.25	12.40 / 16.05	3	25
—	60.55 / 70.20	—	1	750	15.50	13.40 / 16.55	5	8
—	57.30 / 67.05	—	—	755	—	12.55 / 20.00	—	13
—	53.75 / 63.40	—	—	760	17.91	15.60 / 21.60	1	3
—	51.80 / 59.80	—	—	765	20.05	16.10 / 23.25	1	3
—	48.15 / 57.55	—	1	770	21.87	17.95 / 25.05	1	10
—	45.55 / 54.60	—	1	775	22.35	21.60 / 26.95	1	7
—	42.80 / 50.50	—	4	780	28.00	23.70 / 29.00	1	8
—	39.05 / 49.00	—	5	785	—	24.40 / 30.95	—	—
—	36.05 / 44.40	—	1	790	28.70	27.45 / 33.30	1	8
—	34.30 / 44.10	—	5	795	35.40	29.00 / 38.75	1	6
38.15	31.30 / 38.85	6	17	800	35.35	31.00 / 40.30	4	3
35.65	28.60 / 36.40	2	2	805	38.52	33.55 / 43.55	3	1
30.23	27.45 / 33.95	1	3	810	—	37.80 / 45.75	—	—
27.73	25.80 / 33.10	1	—	815	—	39.85 / 48.95	—	1
—	24.65 / 31.30	—	4	820	—	42.90 / 51.70	—	1
23.42	21.95 / 29.25	1	2	825	—	46.15 / 55.75	—	1
21.40	21.45 / 27.35	1	2	830	53.00	49.90 / 57.15	1	—
—	16.70 / 24.25	—	2	840	—	55.05 / 64.50	—	—
—	15.55 / 21.05	—	2	845	—	58.80 / 68.60	—	—
16.93	14.70 / 21.05	2	14	850	—	62.75 / 72.50	—	1
—	13.45 / 19.40	—	7	855	—	66.10 / 75.85	—	—
—	12.10 / 16.90	—	2	860	—	70.40 / 80.00	—	—
—	11.35 / 16.50	—	7	865	—	74.60 / 84.55	—	—
—	8.75 / 15.90	—	2	870	—	77.90 / 87.80	—	2
—	8.85 / 14.75	—	1	875	—	82.60 / 91.80	—	1
—	6.75 / 13.30	—	2	880	—	85.80 / 94.25	—	—
—	5.85 / 13.25	—	14	885	—	89.30 / 97.95	—	9
—	5.20 / 13.20	—	7	890	—	94.80 / 103.65	—	—
8.07	5.30 / 9.30	1	1	895	—	98.95 / 107.75	—	—
7.04	4.25 / 10.65	1	2	900	—	102.65 / 113.60	—	1
—	4.35 / 9.70	—	1	905	—	107.35 / 117.85	—	—
—	2.32 / 9.30	—	—	910	—	111.60 / 122.40	—	1
—	1.83 / 8.80	—	1	920	—	119.15 / 131.40	—	—
—	2.01 / 8.85	—	—	930	—	130.45 / 140.65	—	15
3.10	2.19 / 5.95	1	2	940	—	139.85 / 150.10	—	3
—	2.25 / 6.00	—	2	945	—	144.65 / 154.85	—	—
3.23	2.14 / 4.65	2	1	950	—	149.45 / 159.45	—	7
—	0.50 / 6.65	—	2	955	—	154.30 / 164.35	—	—
—	0.00 / 6.65	—	1	960	—	159.15 / 169.20	—	—
—	0.00 / 5.65	—	18	995	—	190.05 / 203.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 6,091 · put OI 10,867

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	185.35 / 199.05	—	11	610	0.96	0.27 / 1.07	10	155
—	175.60 / 187.55	—	1	620	1.30	0.89 / 1.30	3	124
—	165.95 / 177.30	—	1	630	1.49	1.06 / 1.58	21	255
—	156.45 / 166.75	—	1	640	1.84	1.51 / 1.93	31	445
—	147.65 / 157.45	—	42	650	2.36	1.90 / 2.38	10	210
—	137.50 / 148.05	—	1	660	3.02	2.29 / 2.91	26	296
—	128.30 / 140.05	—	—	670	3.85	2.75 / 3.60	31	348
—	119.05 / 131.05	—	7	680	4.68	3.55 / 4.45	29	596
112.00	110.45 / 119.90	1	6	690	5.45	5.00 / 5.55	19	201
—	101.85 / 112.40	—	16	700	6.50	5.70 / 6.75	72	769
93.15	94.25 / 103.95	3	12	710	8.63	7.70 / 8.30	78	339
—	85.75 / 94.30	—	17	720	10.18	9.25 / 10.35	236	270
82.45	77.05 / 86.50	2	25	730	11.95	11.50 / 12.30	97	931
—	71.25 / 79.55	—	10	740	14.68	13.95 / 14.65	88	314
71.85	63.40 / 72.00	6	20	750	18.02	16.55 / 17.95	141	1,225
64.74	56.80 / 65.85	5	7	760	22.27	19.40 / 21.35	22	346
57.00	52.35 / 58.80	1	54	770	26.05	23.65 / 25.15	104	744
50.10	47.75 / 53.00	7	88	780	29.10	27.95 / 30.05	248	293
44.10	42.10 / 47.10	7	217	790	33.60	32.25 / 34.55	84	191
37.80	37.00 / 43.75	67	207	800	39.50	36.95 / 38.90	51	483
34.23	32.10 / 37.10	31	386	810	43.95	41.80 / 44.40	5	234
30.55	29.35 / 33.40	36	151	820	51.52	47.90 / 50.35	18	443
26.31	25.85 / 28.70	79	189	830	57.25	52.60 / 57.55	29	91
24.50	24.50 / 26.00	25	133	840	64.17	59.50 / 63.45	17	237
21.00	21.35 / 22.00	80	214	850	71.65	66.90 / 71.40	9	221
17.35	18.55 / 19.60	16	119	860	79.08	73.50 / 77.85	82	96
14.72	16.00 / 16.95	54	263	870	83.60	82.00 / 85.30	14	161
12.94	13.80 / 14.70	22	205	880	94.62	89.35 / 93.45	8	175
11.37	11.85 / 12.75	62	310	890	99.75	97.85 / 101.40	13	65
9.99	10.20 / 10.90	48	218	900	111.21	102.65 / 110.10	3	115
8.16	8.75 / 9.50	15	208	910	128.12	113.00 / 118.85	1	112
7.20	5.95 / 7.95	30	281	920	—	122.30 / 132.65	—	34
6.16	6.45 / 7.00	14	1,115	930	146.66	131.40 / 142.00	1	27
5.25	4.05 / 6.60	211	467	940	—	138.25 / 151.15	—	178
4.65	4.50 / 4.85	40	341	950	—	150.25 / 160.55	—	25
—	2.94 / 4.45	—	81	960	—	159.80 / 170.00	—	19
—	2.70 / 4.05	—	93	970	—	166.60 / 179.35	—	13
2.97	1.70 / 3.30	3	95	980	—	177.30 / 189.00	—	67
2.60	1.70 / 2.83	1	55	990	—	188.90 / 199.00	—	2
2.15	1.80 / 2.50	268	424	1000	—	198.70 / 208.70	—	17
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 CAT

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