COST · Option chain

COST Option Chain

Every listed COST 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

$925.41

Call open interest

42,184

Put open interest

58,757

Put/call (volume)

1.14

17,674 contracts changed hands across these expirations — 8,270 calls against 9,404 puts. Puts outtraded calls 1.14 to one.

Sep 11, 20266 days

call OI 4,556 · put OI 8,415

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	222.55 / 230.00	—	—	700	—	0.00 / 0.15	—	109
—	212.10 / 220.00	—	—	710	—	0.00 / 0.89	—	15
—	202.70 / 210.00	—	—	720	—	0.00 / 0.05	—	182
—	197.15 / 205.00	—	—	725	—	0.00 / 0.05	—	98
—	193.65 / 199.55	—	—	730	—	0.00 / 0.89	—	37
—	187.15 / 195.00	—	4	735	0.02	0.00 / 0.82	7	44
—	183.00 / 189.50	—	6	740	0.02	0.00 / 0.89	5	33
—	177.15 / 185.00	—	6	745	—	0.00 / 0.89	—	12
—	173.65 / 179.50	—	6	750	0.10	0.00 / 0.23	1	126
—	163.10 / 169.50	—	—	760	—	0.00 / 0.89	—	187
—	152.60 / 160.00	—	—	770	—	0.00 / 0.89	—	251
—	142.50 / 150.00	—	—	780	—	0.00 / 0.15	—	592
—	137.35 / 145.00	—	—	785	—	0.00 / 2.54	—	62
—	132.20 / 140.00	—	—	790	—	0.00 / 6.80	—	56
—	127.20 / 135.00	—	—	795	—	0.00 / 6.80	—	88
—	122.25 / 130.00	—	—	800	—	0.00 / 0.35	—	44
—	117.25 / 125.00	—	—	805	—	0.00 / 0.64	—	68
—	112.25 / 120.00	—	—	810	—	0.00 / 5.75	—	114
—	107.25 / 115.00	—	—	815	—	0.00 / 5.50	—	50
—	102.25 / 110.25	—	5	820	—	0.00 / 1.52	—	19
—	97.40 / 105.20	—	—	825	0.48	0.00 / 0.38	1	92
—	93.75 / 99.60	—	1	830	—	0.00 / 2.50	—	25
—	87.55 / 94.95	—	4	835	—	0.00 / 0.56	—	30
—	83.10 / 89.70	—	4	840	0.05	0.01 / 0.10	1	79
—	78.55 / 84.60	—	10	845	—	0.00 / 0.50	—	29
—	72.55 / 80.00	—	1	850	0.09	0.00 / 0.38	7	89
—	68.90 / 74.75	—	—	855	0.12	0.00 / 0.19	10	177
—	63.75 / 69.80	—	2	860	0.10	0.00 / 0.46	31	309
—	58.85 / 64.85	—	—	865	0.22	0.08 / 0.50	89	353
—	53.60 / 59.80	—	2	870	0.23	0.11 / 0.50	79	129
52.00	50.00 / 55.00	2	8	875	0.38	0.18 / 0.57	113	139
50.00	42.70 / 50.35	5	36	880	0.43	0.25 / 0.79	142	152
—	39.00 / 45.40	—	2	885	0.69	0.30 / 1.02	66	160
31.38	35.50 / 41.05	2	5	890	1.01	0.61 / 1.13	156	224
26.80	29.90 / 35.50	2	2	895	1.53	0.72 / 1.53	158	258
32.00	25.65 / 31.25	26	55	900	1.41	1.81 / 2.80	133	341
19.30	20.15 / 28.05	2	6	905	2.80	2.21 / 3.85	187	362
16.10	17.90 / 22.85	2	26	910	3.25	3.20 / 5.15	205	794
19.50	14.00 / 19.15	10	56	915	5.58	4.00 / 6.75	235	761
15.00	13.20 / 17.10	6	—	917.5	6.00	4.70 / 7.75	116	—
15.48	12.00 / 15.25	149	23	920	7.25	5.90 / 7.50	494	484
13.85	10.20 / 13.55	38	—	922.5	7.06	6.55 / 9.40	48	—
10.40	10.05 / 10.85	34	41	925	9.57	7.75 / 10.10	122	187
9.60	7.90 / 10.70	19	—	927.5	10.20	9.25 / 11.20	13	—
8.10	7.95 / 8.95	104	76	930	12.04	9.80 / 13.95	79	188
8.00	5.90 / 8.40	15	—	932.5	11.55	11.15 / 15.80	6	—
6.50	5.75 / 6.75	157	123	935	16.22	12.55 / 17.70	31	63
5.34	4.20 / 6.45	10	53	937.5	16.74	14.00 / 19.30	14	19
4.70	3.80 / 4.90	107	173	940	17.91	15.85 / 21.10	21	113
4.60	2.97 / 4.80	19	68	942.5	17.96	17.65 / 23.00	12	11
3.45	2.50 / 4.30	66	176	945	20.53	19.60 / 23.90	23	78
3.24	2.49 / 3.75	19	59	947.5	21.95	20.90 / 27.10	13	18
2.55	2.19 / 2.90	158	117	950	21.30	23.85 / 29.50	11	111
2.25	2.00 / 2.45	9	29	952.5	—	25.10 / 30.35	—	11
1.85	1.45 / 2.13	49	99	955	28.08	26.80 / 34.60	20	94
2.07	1.44 / 2.14	12	26	957.5	37.85	30.25 / 34.80	10	9
1.33	0.97 / 1.84	90	99	960	34.00	31.10 / 38.60	7	37
1.61	0.58 / 1.65	16	16	962.5	—	34.15 / 41.50	—	9
1.00	0.62 / 1.35	35	116	965	—	37.25 / 42.70	—	86
1.07	0.37 / 1.26	1	18	967.5	—	38.90 / 45.10	—	14
0.88	0.47 / 0.93	61	176	970	—	41.35 / 47.40	—	12
0.61	0.38 / 0.61	39	113	975	—	46.40 / 52.95	—	41
0.41	0.20 / 0.96	149	208	980	54.25	52.45 / 57.40	30	36
0.35	0.12 / 1.44	14	85	985	—	56.40 / 63.50	—	25
0.20	0.01 / 0.70	26	119	990	63.98	60.90 / 66.35	2	40
0.27	0.00 / 0.87	5	76	995	—	66.40 / 72.50	—	23
0.25	0.15 / 0.25	88	264	1000	74.40	71.40 / 77.20	2	4
0.33	0.00 / 1.40	31	70	1005	—	76.40 / 82.60	—	12
0.14	0.00 / 0.74	38	26	1010	—	81.40 / 87.60	—	—
—	0.00 / 2.50	—	70	1015	—	86.40 / 92.60	—	—
0.16	0.01 / 0.21	4	132	1020	—	91.40 / 97.20	—	—
0.12	0.05 / 0.25	19	116	1025	—	96.40 / 103.50	—	—
—	0.00 / 1.35	—	136	1030	—	101.40 / 107.55	—	—
0.10	0.00 / 0.55	1	35	1035	—	106.40 / 112.30	—	—
—	0.00 / 0.66	—	41	1040	—	110.70 / 118.70	—	—
0.10	0.00 / 1.40	1	38	1045	—	115.90 / 123.55	—	—
0.14	0.03 / 0.49	6	50	1050	—	120.70 / 128.70	—	—
—	0.00 / 1.40	—	55	1055	—	126.40 / 132.25	—	—
0.09	0.00 / 0.20	15	47	1060	—	131.40 / 138.65	—	—
0.10	0.05 / 0.25	18	169	1065	—	135.70 / 143.70	—	—
—	0.00 / 2.25	—	6	1070	—	140.90 / 148.30	—	—
—	0.00 / 5.50	—	55	1075	—	145.70 / 153.70	—	—
—	0.00 / 3.35	—	22	1080	—	150.70 / 158.70	—	—
—	0.00 / 4.60	—	19	1085	—	155.70 / 163.65	—	—
—	0.00 / 7.00	—	11	1090	—	160.70 / 168.70	—	—
—	0.00 / 8.60	—	8	1095	—	165.70 / 173.70	—	—
—	0.00 / 0.69	—	57	1100	—	170.70 / 178.70	—	—
—	0.00 / 3.10	—	40	1105	—	175.70 / 183.70	—	—
—	0.00 / 5.45	—	2	1110	—	180.70 / 188.70	—	—
—	0.00 / 6.25	—	125	1120	—	190.70 / 198.70	—	—
—	0.00 / 0.54	—	56	1125	—	195.70 / 203.25	—	—
—	0.00 / 0.60	—	38	1130	—	200.70 / 208.60	—	—
—	0.00 / 0.61	—	42	1135	—	205.70 / 213.70	—	—
—	0.00 / 6.80	—	409	1140	—	210.70 / 218.70	—	—
—	0.00 / 0.61	—	69	1145	—	215.70 / 223.70	—	—
—	0.00 / 0.64	—	12	1150	—	220.70 / 228.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 22,360 · put OI 28,313

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
221.42	222.75 / 230.50	6	38	700	0.02	0.00 / 0.10	15	250
198.90	202.80 / 210.70	1	25	720	—	0.00 / 0.80	—	243
—	183.40 / 190.10	—	29	740	0.07	0.00 / 0.47	33	689
—	177.80 / 185.20	—	8	745	0.04	0.00 / 0.25	38	495
—	174.05 / 180.10	—	11	750	—	0.00 / 0.22	—	244
—	167.80 / 175.80	—	9	755	—	0.00 / 0.80	—	8
—	162.80 / 170.80	—	25	760	—	0.00 / 0.32	—	577
—	157.85 / 165.80	—	—	765	—	0.00 / 0.66	—	11
—	152.85 / 160.85	—	2	770	—	0.00 / 0.39	—	254
—	147.85 / 155.85	—	2	775	—	0.00 / 0.78	—	18
—	142.95 / 150.85	—	46	780	—	0.00 / 0.47	—	300
—	137.90 / 145.90	—	5	785	—	0.00 / 0.30	—	84
—	133.50 / 140.25	—	1	790	—	0.00 / 0.43	—	59
—	129.20 / 135.35	—	5	795	0.06	0.00 / 0.37	1	99
—	123.80 / 130.90	—	96	800	0.28	0.00 / 0.20	93	1,118
—	117.95 / 125.40	—	4	805	0.16	0.00 / 0.53	9	149
—	114.45 / 120.30	—	6	810	0.10	0.05 / 0.21	14	386
—	109.55 / 115.35	—	5	815	0.11	0.00 / 0.54	3	167
—	104.70 / 111.00	—	41	820	0.14	0.00 / 0.23	5	639
—	99.35 / 105.40	—	—	825	0.46	0.00 / 0.37	1	101
—	94.40 / 100.45	—	20	830	0.30	0.00 / 0.49	2	211
—	88.90 / 95.60	—	1	835	0.31	0.00 / 0.78	2	82
—	84.50 / 91.00	—	96	840	0.48	0.18 / 0.47	7	1,041
—	79.30 / 85.70	—	7	845	0.55	0.23 / 0.52	4	127
70.10	73.40 / 81.45	2	489	850	0.66	0.26 / 0.71	667	1,650
—	70.20 / 75.90	—	5	855	0.68	0.30 / 0.81	25	149
—	64.95 / 71.60	—	485	860	0.66	0.50 / 0.91	87	386
—	60.00 / 66.25	—	3	865	0.82	0.45 / 1.42	18	321
60.00	54.40 / 62.00	1	28	870	1.03	0.82 / 1.46	41	948
53.50	49.40 / 57.20	2	10	875	1.33	1.12 / 1.81	133	646
44.63	44.80 / 52.50	6	53	880	1.75	1.40 / 2.21	76	1,133
45.84	40.50 / 48.60	14	42	885	2.10	1.46 / 3.05	119	695
41.09	36.10 / 44.00	1	94	890	2.67	2.10 / 3.85	114	1,154
30.84	31.85 / 40.00	3	9	895	3.70	3.35 / 4.05	149	714
34.50	29.05 / 34.60	30	107	900	4.75	4.40 / 5.10	267	2,117
—	25.90 / 30.75	—	25	905	5.99	5.20 / 6.55	122	732
26.40	21.75 / 27.05	2	120	910	7.10	6.05 / 7.90	147	2,237
25.10	19.50 / 23.55	13	59	915	8.63	8.75 / 9.90	60	395
17.80	16.85 / 20.15	56	199	920	11.35	10.85 / 11.65	163	1,885
15.00	14.90 / 16.75	36	317	925	12.10	12.45 / 15.75	42	611
13.10	12.25 / 13.50	269	263	930	15.13	14.10 / 16.80	42	887
13.25	10.20 / 12.00	19	293	935	16.33	16.80 / 21.60	23	272
10.37	9.30 / 10.40	7	28	937.5	19.35	17.85 / 21.15	9	56
9.05	7.75 / 9.95	66	1,267	940	21.14	20.15 / 24.60	34	515
8.25	6.70 / 8.50	7	69	942.5	21.93	21.25 / 26.40	3	39
8.25	6.80 / 7.55	47	482	945	24.36	23.40 / 27.85	11	230
7.50	6.10 / 6.95	10	75	947.5	26.10	25.60 / 29.70	2	19
5.95	5.60 / 6.40	299	1,158	950	26.80	26.35 / 31.90	40	380
6.02	4.20 / 6.30	14	28	952.5	—	28.30 / 32.55	—	79
4.71	4.45 / 5.75	59	564	955	—	30.25 / 35.00	—	266
5.26	3.30 / 4.80	49	27	957.5	—	32.05 / 37.05	—	12
4.23	3.50 / 4.65	536	590	960	35.25	34.40 / 41.10	10	325
3.50	2.49 / 4.45	19	30	962.5	36.69	35.15 / 43.00	1	15
3.14	2.47 / 3.70	86	470	965	45.37	37.25 / 45.35	7	430
3.65	2.32 / 3.60	4	55	967.5	—	39.75 / 47.50	—	19
2.57	2.20 / 2.93	131	697	970	44.06	42.00 / 48.85	4	175
1.99	1.75 / 2.35	19	278	975	50.55	48.80 / 52.30	12	100
1.64	1.44 / 1.88	177	1,140	980	54.93	52.75 / 59.00	33	644
1.47	1.05 / 1.52	6	881	985	60.00	58.25 / 62.30	2	27
1.19	1.04 / 1.37	9	395	990	64.48	62.05 / 67.95	4	178
0.94	0.67 / 1.46	20	291	995	—	65.75 / 73.50	—	22
0.80	0.72 / 1.00	262	2,544	1000	82.00	71.75 / 77.40	2	400
0.75	0.42 / 0.90	4	614	1005	—	76.40 / 82.60	—	26
0.62	0.29 / 0.75	28	350	1010	83.31	80.70 / 88.55	4	9
0.62	0.37 / 1.37	14	631	1015	—	86.50 / 93.65	—	17
0.45	0.23 / 0.99	15	1,513	1020	92.55	91.75 / 97.40	53	30
0.29	0.08 / 0.68	34	1,199	1040	112.55	111.40 / 118.70	20	10
0.36	0.10 / 0.40	20	1,060	1060	—	130.70 / 138.70	—	6
0.26	0.05 / 0.32	4	599	1080	—	150.70 / 158.70	—	—
0.20	0.10 / 0.20	57	1,389	1100	—	172.00 / 177.20	—	—
—	0.00 / 0.50	—	285	1120	—	190.70 / 198.55	—	—
0.01	0.00 / 0.54	1	568	1140	—	210.70 / 218.45	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,213 · put OI 6,453

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	222.65 / 231.85	—	—	700	—	0.00 / 0.61	—	20
—	212.95 / 221.90	—	—	710	—	0.00 / 8.60	—	29
—	203.25 / 212.00	—	—	720	—	0.00 / 1.26	—	18
—	198.30 / 207.00	—	—	725	—	0.00 / 1.56	—	223
—	193.30 / 201.85	—	—	730	—	0.00 / 0.69	—	2
—	188.35 / 197.00	—	—	735	—	0.00 / 0.82	—	6
—	182.85 / 192.00	—	—	740	—	0.00 / 0.50	—	180
—	178.40 / 187.00	—	—	745	—	0.00 / 0.64	—	80
—	172.90 / 182.00	—	—	750	—	0.00 / 0.61	—	55
—	163.50 / 171.65	—	—	760	—	0.00 / 0.40	—	55
—	153.05 / 161.70	—	—	770	0.31	0.00 / 0.49	6	24
—	143.15 / 151.80	—	—	780	0.28	0.00 / 0.56	76	26
—	138.70 / 146.85	—	—	785	0.34	0.17 / 0.52	18	37
—	133.25 / 141.90	—	—	790	0.43	0.00 / 0.82	34	49
—	128.80 / 137.00	—	—	795	0.44	0.09 / 0.87	36	61
—	124.05 / 132.00	—	1	800	0.48	0.00 / 1.00	57	43
—	119.00 / 127.00	—	—	805	—	0.05 / 1.08	—	50
119.00	114.25 / 122.00	1	—	810	0.85	0.27 / 1.27	1	23
—	110.60 / 116.75	—	—	815	0.69	0.14 / 1.28	76	16
—	105.30 / 111.90	—	—	820	0.90	0.16 / 1.34	2	37
—	100.80 / 107.05	—	8	825	0.92	0.50 / 1.28	17	22
100.00	94.90 / 101.75	1	1	830	1.30	0.71 / 1.42	1	25
—	91.15 / 97.40	—	—	835	1.61	0.42 / 1.66	6	28
—	85.90 / 92.65	—	—	840	1.40	1.22 / 1.83	20	66
—	80.60 / 87.95	—	—	845	2.39	1.01 / 2.29	5	50
82.66	75.80 / 83.65	1	1	850	1.89	1.37 / 2.62	19	108
—	72.00 / 78.70	—	—	855	2.39	2.11 / 2.70	2	33
66.07	66.70 / 74.85	6	—	860	2.94	1.57 / 3.75	3	117
68.75	62.25 / 70.25	1	2	865	3.40	2.77 / 3.90	11	20
57.55	58.40 / 64.55	6	2	870	4.01	2.97 / 4.50	26	47
—	53.60 / 59.85	—	—	875	4.43	3.10 / 6.70	17	87
49.55	49.55 / 57.50	8	11	880	5.39	4.90 / 6.00	30	155
—	48.45 / 51.70	—	8	885	6.19	5.65 / 7.60	31	179
—	43.70 / 47.65	—	2	890	7.49	6.80 / 8.40	21	135
—	40.45 / 44.45	—	2	895	8.99	7.60 / 10.25	10	132
38.50	37.10 / 41.15	26	35	900	10.50	8.90 / 12.70	19	964
37.00	31.40 / 37.80	2	6	905	11.82	11.15 / 14.75	4	114
33.45	28.90 / 34.60	1	1	910	14.70	13.40 / 14.70	26	324
31.37	27.60 / 31.50	20	14	915	17.05	15.20 / 18.80	14	200
26.39	25.25 / 27.95	214	15	920	19.30	17.65 / 19.10	129	371
23.50	22.70 / 25.65	49	51	925	21.30	20.00 / 21.20	120	282
21.80	20.30 / 22.30	108	69	930	23.35	22.50 / 24.20	101	246
19.40	17.90 / 19.65	114	94	935	25.22	23.40 / 26.85	69	121
16.25	15.85 / 18.05	26	194	940	27.62	27.10 / 30.45	17	275
14.75	14.00 / 15.55	9	94	945	31.93	30.45 / 33.60	14	140
14.00	11.30 / 14.05	11	126	950	35.70	32.95 / 38.15	68	548
12.50	10.60 / 11.95	14	26	955	43.45	35.75 / 42.10	4	77
10.05	8.80 / 10.95	22	34	960	49.50	39.80 / 44.70	11	176
9.00	6.60 / 9.85	3	21	965	—	43.10 / 47.20	—	34
8.10	5.55 / 9.40	15	89	970	—	47.15 / 51.80	—	81
7.00	5.95 / 7.55	11	99	975	—	51.65 / 55.65	—	36
6.76	3.75 / 7.25	15	215	980	65.20	54.00 / 62.00	1	24
5.63	3.45 / 6.15	1	63	985	59.75	58.50 / 66.00	2	12
4.25	3.00 / 5.00	6	350	990	64.05	62.95 / 70.70	2	27
3.92	3.30 / 4.55	4	129	995	—	67.35 / 73.20	—	5
3.41	3.00 / 3.70	51	240	1000	73.10	71.40 / 79.75	3	133
2.85	2.16 / 3.75	3	39	1005	78.00	76.60 / 84.45	4	14
2.52	1.67 / 2.65	9	119	1010	—	81.70 / 87.45	—	3
2.20	1.41 / 2.65	19	83	1015	—	86.00 / 93.95	—	2
1.97	1.75 / 2.23	17	123	1020	—	91.50 / 97.45	—	2
—	1.42 / 2.34	—	25	1025	—	95.80 / 103.75	—	2
1.46	1.18 / 1.88	13	72	1030	—	100.05 / 109.40	—	—
1.27	0.05 / 2.46	10	18	1035	—	105.00 / 113.85	—	2
1.40	0.81 / 2.13	4	83	1040	—	110.70 / 118.40	—	—
—	0.79 / 1.64	—	35	1045	—	115.00 / 123.85	—	—
0.86	0.56 / 1.38	2	109	1050	—	120.00 / 128.70	—	—
0.80	0.50 / 2.12	2	10	1055	—	125.70 / 133.70	—	—
1.04	0.34 / 2.15	2	41	1060	—	130.05 / 138.70	—	—
—	0.34 / 1.62	—	13	1065	—	135.70 / 143.70	—	—
0.64	0.24 / 1.00	1	60	1070	152.45	140.90 / 148.70	14	—
0.55	0.07 / 1.49	130	13	1075	—	145.00 / 153.85	—	—
0.49	0.00 / 1.11	2	17	1080	—	150.00 / 158.70	—	—
0.55	0.00 / 1.67	10	12	1085	—	155.70 / 163.70	—	—
0.73	0.04 / 1.05	2	15	1090	172.55	160.70 / 168.50	2	—
0.35	0.00 / 1.09	1	2	1095	—	165.70 / 173.40	—	—
0.31	0.15 / 0.91	185	116	1100	—	170.00 / 178.40	—	—
0.30	0.00 / 1.30	103	38	1105	—	175.00 / 183.70	—	—
—	0.00 / 0.91	—	1	1110	—	180.10 / 188.70	—	—
0.34	0.00 / 0.90	22	4	1115	—	185.25 / 193.85	—	—
—	0.00 / 0.93	—	6	1120	—	190.00 / 198.60	—	—
—	0.00 / 0.99	—	2	1125	—	195.10 / 203.85	—	—
—	0.01 / 0.77	—	59	1130	—	200.10 / 208.85	—	—
—	0.00 / 1.10	—	86	1145	—	215.05 / 223.85	—	—
—	0.04 / 0.99	—	9	1150	—	220.00 / 228.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,523 · put OI 2,674

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	224.00 / 232.45	—	—	700	0.15	0.00 / 0.64	1	5
200.70	204.10 / 212.00	1	—	720	—	0.00 / 0.55	—	—
—	198.95 / 207.00	—	—	725	—	0.00 / 0.44	—	8
—	194.00 / 202.80	—	—	730	—	0.00 / 1.35	—	19
—	188.50 / 197.75	—	—	735	—	0.00 / 1.05	—	57
—	184.25 / 192.85	—	—	740	—	0.04 / 0.95	—	15
—	179.25 / 187.95	—	—	745	0.26	0.00 / 0.67	2	12
—	174.30 / 182.30	—	1	750	—	0.00 / 0.64	—	3
—	163.70 / 172.90	—	—	760	—	0.00 / 0.64	—	14
—	154.30 / 163.00	—	—	770	—	0.10 / 0.61	—	53
—	144.60 / 152.80	—	1	780	0.41	0.00 / 1.03	20	7
—	139.70 / 148.30	—	—	785	0.49	0.25 / 0.95	128	273
—	136.10 / 142.10	—	—	790	0.59	0.23 / 1.07	68	16
—	129.85 / 137.65	—	—	795	0.67	0.24 / 1.18	8	52
—	126.25 / 132.35	—	—	800	0.66	0.32 / 1.35	54	44
—	121.05 / 127.50	—	—	805	—	0.55 / 1.43	—	21
—	115.20 / 123.00	—	—	810	1.19	0.43 / 1.58	1	12
—	111.70 / 117.80	—	—	815	1.25	0.73 / 1.74	2	1
—	106.60 / 112.90	—	—	820	1.24	0.57 / 2.09	8	5
—	102.15 / 108.20	—	—	825	1.42	0.68 / 2.19	68	11
—	97.20 / 103.45	—	—	830	1.57	1.01 / 2.42	64	12
—	92.45 / 98.70	—	—	835	2.18	1.32 / 2.52	2	10
—	88.10 / 94.05	—	—	840	2.17	1.78 / 2.50	4	13
—	83.70 / 89.45	—	3	845	2.44	2.03 / 3.40	2	9
—	79.25 / 84.90	—	2	850	2.78	2.49 / 3.90	54	78
—	73.85 / 79.75	—	2	855	3.31	2.74 / 4.50	2	15
—	69.60 / 75.45	—	—	860	3.90	3.45 / 5.10	33	46
—	64.15 / 72.45	—	—	865	4.53	4.10 / 5.50	38	42
67.82	60.00 / 66.65	6	1	870	5.60	4.55 / 6.55	14	73
—	55.80 / 64.00	—	—	875	7.37	5.25 / 6.85	8	69
—	53.35 / 58.60	—	2	880	7.50	6.30 / 7.85	12	50
—	49.40 / 54.75	—	—	885	8.25	7.20 / 9.75	6	87
—	46.05 / 50.85	—	7	890	10.00	8.85 / 10.25	17	87
—	41.85 / 47.25	—	10	895	11.20	10.65 / 11.70	32	65
43.72	40.00 / 43.85	10	15	900	12.30	11.65 / 13.05	32	136
—	35.85 / 40.50	—	8	905	14.23	12.15 / 16.75	13	47
36.00	32.00 / 37.30	20	21	910	16.05	15.70 / 17.20	34	53
34.42	28.70 / 33.65	27	3	915	17.75	16.70 / 18.85	13	37
29.31	28.15 / 30.90	239	14	920	21.54	20.10 / 21.70	96	92
26.02	25.55 / 28.25	41	37	925	23.55	22.25 / 23.55	120	63
23.84	23.20 / 25.10	65	67	930	25.60	24.75 / 26.50	86	114
23.49	20.65 / 22.75	71	29	935	27.00	25.90 / 29.05	25	100
21.02	18.25 / 20.55	10	30	940	29.25	29.55 / 32.90	5	92
18.73	16.80 / 18.50	4	43	945	—	32.65 / 35.80	—	63
14.47	15.00 / 17.60	1	24	950	35.70	34.55 / 40.65	8	121
—	12.25 / 15.60	—	12	955	—	37.90 / 44.15	—	86
12.36	11.45 / 13.70	2	7	960	42.30	41.40 / 46.25	2	84
11.09	10.35 / 11.75	1	7	965	—	46.15 / 50.00	—	5
8.98	9.40 / 11.90	7	54	970	51.60	49.65 / 53.55	10	69
9.27	7.70 / 10.10	2	10	975	—	53.00 / 57.80	—	33
7.71	7.20 / 8.65	17	40	980	—	57.30 / 63.45	—	4
6.92	5.10 / 8.95	2	20	985	—	60.95 / 67.50	—	3
6.00	4.15 / 7.15	6	115	990	—	64.00 / 69.95	—	9
5.84	5.10 / 5.90	4	16	995	72.70	69.65 / 73.80	2	1
4.55	4.45 / 5.20	15	94	1000	82.30	74.20 / 80.30	2	119
—	2.80 / 5.65	—	13	1005	81.70	78.35 / 84.70	54	3
—	2.90 / 4.90	—	16	1010	86.40	83.00 / 88.35	28	13
3.35	1.64 / 4.90	1	18	1015	90.90	87.50 / 91.95	2	1
3.13	2.32 / 3.60	1	25	1020	—	91.70 / 97.65	—	9
2.74	2.20 / 3.15	2	23	1025	—	96.15 / 103.95	—	7
—	1.93 / 2.99	—	13	1030	—	101.50 / 107.30	—	7
2.17	1.44 / 2.63	1	19	1035	—	105.80 / 113.85	—	7
1.81	1.52 / 2.32	4	20	1040	—	110.75 / 118.90	—	5
—	1.12 / 2.63	—	11	1045	—	115.20 / 124.40	—	6
1.45	1.15 / 1.45	5	10	1050	—	120.70 / 128.70	—	1
—	0.60 / 2.54	—	9	1055	—	125.90 / 133.85	—	—
—	0.36 / 2.17	—	3	1060	—	130.70 / 138.60	—	—
1.02	0.36 / 2.11	2	2	1065	—	135.70 / 143.85	—	—
—	0.46 / 2.12	—	6	1070	153.90	140.70 / 148.70	2	—
—	0.33 / 2.12	—	2	1075	—	145.70 / 153.85	—	—
0.74	0.12 / 1.41	2	2	1080	—	150.70 / 158.85	—	—
0.57	0.11 / 1.20	184	308	1100	—	170.70 / 178.70	—	—
—	0.05 / 1.00	—	1	1110	—	180.70 / 188.85	—	—
0.65	0.16 / 0.99	22	—	1115	—	185.90 / 193.85	—	—
0.51	0.00 / 1.02	41	46	1120	—	190.00 / 198.85	—	—
—	0.15 / 1.27	—	2	1125	—	195.70 / 203.85	—	—
0.36	0.00 / 0.84	8	29	1130	—	200.70 / 208.85	—	—
—	0.00 / 1.00	—	46	1135	—	205.70 / 213.85	—	—
—	0.00 / 1.00	—	12	1140	—	210.70 / 218.85	—	—
—	0.00 / 1.18	—	105	1145	—	215.00 / 223.85	—	—
—	0.00 / 1.08	—	87	1150	—	220.00 / 228.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 848 · put OI 715

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	165.55 / 173.25	—	—	760	0.31	0.15 / 0.81	18	—
—	155.40 / 163.40	—	—	770	0.47	0.27 / 0.68	10	40
—	146.70 / 153.00	—	—	780	—	0.43 / 1.13	—	19
—	141.40 / 148.00	—	—	785	—	0.48 / 1.16	—	282
—	136.60 / 143.20	—	—	790	1.05	0.52 / 1.17	4	2
—	132.55 / 138.30	—	—	795	—	0.36 / 1.68	—	2
—	127.05 / 133.40	—	—	800	—	0.70 / 1.47	—	19
—	121.80 / 128.60	—	—	805	1.60	0.69 / 1.77	1	2
—	116.40 / 124.40	—	—	810	—	0.81 / 1.75	—	2
—	113.00 / 119.05	—	—	815	—	0.88 / 2.46	—	2
—	107.75 / 114.30	—	—	820	2.15	1.31 / 2.40	1	2
—	103.20 / 109.55	—	—	825	1.90	1.77 / 2.38	5	1
—	98.75 / 104.85	—	—	830	2.74	1.82 / 2.55	6	2
—	93.35 / 100.25	—	—	835	2.56	2.13 / 2.93	8	1
—	88.80 / 95.65	—	—	840	2.96	2.66 / 3.25	32	1
—	84.30 / 91.15	—	—	845	3.79	2.90 / 3.90	24	7
—	79.20 / 87.25	—	—	850	3.80	3.35 / 4.30	28	5
—	75.10 / 82.75	—	—	855	4.47	4.05 / 4.90	20	8
—	70.40 / 78.75	—	—	860	5.11	4.45 / 5.85	8	6
65.00	66.55 / 73.00	2	1	865	6.58	5.25 / 7.35	6	5
68.50	63.95 / 69.70	3	—	870	7.00	6.10 / 7.95	20	6
63.00	58.30 / 64.50	2	—	875	7.85	6.70 / 8.75	6	5
—	54.70 / 61.25	—	—	880	9.09	7.65 / 9.70	7	4
—	52.40 / 58.45	—	—	885	10.03	7.45 / 13.10	3	4
—	48.75 / 53.45	—	—	890	11.20	10.20 / 12.15	12	31
42.80	45.10 / 49.90	2	31	895	12.60	11.40 / 14.00	6	51
—	41.40 / 46.50	—	27	900	14.12	11.25 / 16.00	8	57
42.50	38.20 / 42.85	1	1	905	19.26	13.65 / 17.30	2	13
39.75	34.05 / 40.10	2	—	910	17.38	14.80 / 19.00	4	26
33.93	32.55 / 36.05	3	1	915	19.55	18.35 / 22.15	28	4
31.96	30.15 / 32.30	31	12	920	21.58	20.90 / 24.10	10	21
29.00	27.60 / 30.85	5	22	925	25.22	24.10 / 26.20	5	9
26.40	25.80 / 27.00	44	30	930	27.46	26.35 / 28.55	6	21
24.41	23.30 / 25.35	4	14	935	35.31	27.80 / 31.90	7	1
21.90	21.00 / 23.50	1	9	940	35.89	31.30 / 34.70	2	15
21.45	18.75 / 22.10	2	8	945	—	33.05 / 36.95	—	10
18.22	16.90 / 19.30	4	28	950	44.56	36.55 / 40.65	1	5
16.90	14.40 / 18.90	1	1	955	—	39.55 / 43.45	—	—
16.00	12.40 / 17.75	1	11	960	—	43.40 / 47.25	—	1
—	11.75 / 15.20	—	2	965	—	46.45 / 51.60	—	—
—	10.70 / 13.95	—	39	970	—	49.80 / 56.05	—	—
10.20	9.45 / 12.95	2	12	975	—	54.00 / 59.05	—	1
10.00	8.25 / 10.00	1	16	980	68.15	58.00 / 64.80	1	—
8.28	5.90 / 10.65	1	15	985	—	61.80 / 66.95	—	—
8.07	5.70 / 9.25	8	19	990	—	65.00 / 70.60	—	2
7.55	4.95 / 8.40	6	38	995	—	70.20 / 74.95	—	—
6.66	4.65 / 7.40	18	14	1000	—	73.30 / 80.80	—	—
5.70	3.80 / 6.80	4	9	1005	—	78.10 / 83.75	—	—
—	4.20 / 5.50	—	8	1010	—	84.15 / 90.50	—	—
4.66	2.99 / 5.90	2	7	1015	88.35	87.00 / 94.95	2	—
4.47	3.50 / 5.25	2	7	1020	—	92.10 / 99.45	—	20
3.45	2.65 / 4.75	3	6	1025	—	96.80 / 103.15	—	—
3.35	2.67 / 3.80	1	1	1030	—	101.60 / 107.95	—	—
2.98	1.90 / 3.40	2	1	1035	119.65	106.00 / 113.80	20	—
2.84	1.81 / 3.55	1	8	1040	—	111.00 / 118.70	—	—
2.55	1.63 / 3.15	2	1	1045	—	116.45 / 123.65	—	—
2.30	1.63 / 2.97	1	—	1050	—	120.55 / 129.20	—	—
—	1.32 / 2.82	—	1	1055	—	125.20 / 134.40	—	—
1.62	1.26 / 2.15	2	—	1060	—	130.70 / 138.70	—	—
1.20	0.63 / 2.21	2	—	1075	—	145.70 / 153.70	—	—
—	0.30 / 2.08	—	3	1080	—	150.70 / 158.70	—	—
—	0.26 / 2.64	—	—	1085	168.85	155.70 / 163.70	2	—
—	0.13 / 2.80	—	1	1090	—	160.70 / 168.70	—	—
0.60	0.30 / 7.10	10	305	1100	—	170.70 / 178.70	—	—
0.64	0.35 / 1.79	10	—	1105	—	175.70 / 183.70	—	—
0.70	0.36 / 1.14	30	—	1110	—	180.70 / 188.70	—	—
0.49	0.30 / 1.33	37	—	1115	—	185.70 / 193.85	—	—
0.65	0.11 / 1.24	45	16	1120	—	190.70 / 198.70	—	—
1.93	0.25 / 1.35	2	—	1125	—	195.70 / 203.70	—	—
—	0.23 / 1.49	—	8	1130	—	200.70 / 208.70	—	—
0.41	0.00 / 1.40	32	—	1135	—	205.70 / 213.70	—	—
—	0.16 / 1.13	—	2	1140	—	210.70 / 218.85	—	—
—	0.00 / 1.24	—	12	1145	—	215.10 / 223.85	—	—
—	0.01 / 1.01	—	101	1150	—	220.00 / 228.85	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 9,684 · put OI 12,187

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	225.60 / 233.30	—	23	700	—	0.09 / 0.65	—	94
—	205.35 / 214.00	—	12	720	—	0.00 / 1.31	—	34
—	195.70 / 203.60	—	5	730	—	0.00 / 0.93	—	3
—	190.65 / 198.65	—	1	735	0.42	0.07 / 0.65	8	7
—	185.70 / 193.70	—	11	740	0.42	0.25 / 0.51	8	236
—	180.80 / 188.75	—	5	745	—	0.28 / 0.74	—	32
—	175.65 / 184.50	—	10	750	—	0.12 / 1.15	—	21
—	170.45 / 179.60	—	9	755	—	0.00 / 0.97	—	44
—	165.20 / 174.80	—	26	760	—	0.25 / 1.36	—	377
—	160.40 / 169.70	—	5	765	—	0.00 / 1.34	—	10
—	157.40 / 163.60	—	5	770	—	0.34 / 1.14	—	10
—	152.50 / 158.70	—	1	775	0.78	0.42 / 1.15	2	9
—	148.00 / 153.70	—	5	780	—	0.72 / 1.22	—	316
—	141.80 / 149.50	—	2	785	—	0.58 / 1.45	—	164
—	136.70 / 144.65	—	2	790	—	0.62 / 2.12	—	46
—	133.85 / 139.15	—	—	795	—	0.82 / 2.12	—	24
125.70	127.05 / 134.45	1	11	800	1.40	0.87 / 1.60	23	562
—	123.90 / 129.65	—	2	805	1.46	0.94 / 1.91	1	44
—	118.80 / 124.90	—	—	810	1.68	1.29 / 2.64	14	41
—	114.30 / 120.20	—	1	815	2.46	1.71 / 2.89	1	62
—	109.40 / 115.85	—	35	820	2.60	1.98 / 2.61	2	468
—	104.85 / 110.80	—	—	825	2.42	2.37 / 2.86	7	42
103.56	98.85 / 106.55	1	1	830	2.84	2.58 / 3.30	77	247
—	95.75 / 101.65	—	3	835	3.41	2.95 / 3.90	12	128
—	89.70 / 97.70	—	11	840	3.72	3.50 / 4.75	14	349
—	85.55 / 93.35	—	3	845	4.22	3.90 / 5.25	44	51
85.64	81.40 / 89.00	1	2	850	4.86	4.55 / 6.20	46	780
—	76.55 / 84.70	—	—	855	5.38	5.15 / 6.95	6	55
76.40	73.45 / 79.40	2	28	860	6.10	5.75 / 7.05	22	522
—	70.40 / 74.85	—	7	865	6.91	6.65 / 8.50	42	97
—	66.15 / 72.05	—	1	870	7.82	7.85 / 8.65	79	160
—	62.30 / 67.25	—	9	875	9.11	8.35 / 9.70	44	128
—	58.25 / 63.40	—	27	880	10.00	9.85 / 11.00	70	772
—	54.60 / 59.25	—	17	885	11.30	10.75 / 12.40	25	206
48.00	50.15 / 55.60	1	11	890	13.02	12.65 / 13.40	41	265
—	47.50 / 52.00	—	25	895	14.30	13.40 / 15.75	42	222
43.20	42.90 / 48.85	10	88	900	16.19	15.40 / 16.60	177	901
39.15	40.15 / 45.55	1	12	905	18.00	16.10 / 18.80	33	135
41.72	37.05 / 41.45	2	68	910	19.16	17.50 / 20.75	19	246
40.00	35.20 / 38.55	36	38	915	20.44	21.10 / 24.05	28	230
35.00	32.95 / 36.10	202	74	920	23.52	23.35 / 25.80	71	363
31.00	30.15 / 32.75	266	158	925	26.99	25.70 / 27.65	23	462
31.25	27.70 / 31.60	101	112	930	29.19	28.40 / 29.95	33	140
26.10	25.20 / 29.15	5	312	935	31.08	29.50 / 32.95	66	619
25.00	22.25 / 26.90	26	470	940	32.60	33.90 / 36.60	15	460
23.30	21.05 / 23.80	11	253	945	36.66	33.85 / 39.70	22	177
20.39	19.00 / 22.25	82	614	950	41.15	38.70 / 43.55	80	452
19.28	16.40 / 19.85	7	105	955	—	41.60 / 45.00	—	98
17.02	14.45 / 18.05	20	702	960	46.10	44.70 / 49.65	5	158
16.00	13.50 / 16.65	15	109	965	49.85	48.00 / 52.45	15	79
14.60	12.30 / 16.00	20	376	970	51.65	51.60 / 57.25	16	55
13.20	10.80 / 14.60	3	99	975	57.59	55.35 / 61.00	3	88
11.32	10.60 / 11.95	21	106	980	59.54	59.20 / 64.25	11	56
10.89	8.85 / 12.15	12	230	985	—	62.85 / 68.85	—	37
9.70	8.10 / 10.35	22	188	990	—	66.90 / 72.25	—	53
8.60	7.95 / 9.55	11	88	995	72.25	71.35 / 77.15	2	342
7.40	7.20 / 8.00	245	747	1000	75.23	75.30 / 80.45	14	149
6.61	5.15 / 7.25	9	151	1005	—	80.40 / 85.70	—	22
6.05	5.70 / 6.40	35	528	1010	—	84.00 / 89.35	—	21
5.75	4.20 / 6.85	3	138	1015	—	87.70 / 93.25	—	21
5.35	3.70 / 5.15	97	210	1020	—	92.00 / 99.50	—	60
4.50	2.80 / 4.75	5	93	1025	—	97.70 / 104.45	—	21
4.30	3.65 / 4.30	86	189	1030	105.90	104.00 / 106.75	4	9
3.95	3.05 / 4.55	3	66	1035	105.50	106.70 / 113.40	4	8
3.22	2.85 / 3.60	9	411	1040	—	111.50 / 118.95	—	31
2.94	2.01 / 3.85	1	186	1045	—	116.50 / 122.75	—	9
3.00	2.50 / 3.15	42	427	1050	—	120.75 / 128.75	—	8
2.98	2.00 / 3.45	1	119	1055	—	125.30 / 133.90	—	12
2.22	1.73 / 2.71	82	236	1060	—	130.75 / 139.10	—	14
2.19	1.00 / 2.41	1	64	1065	—	135.75 / 143.70	—	18
—	1.57 / 2.23	—	123	1070	153.00	140.70 / 148.70	6	5
—	1.28 / 2.44	—	105	1075	—	145.70 / 153.70	—	—
1.60	1.25 / 2.61	7	144	1080	—	150.70 / 158.40	—	—
1.44	0.42 / 1.77	1	88	1085	—	155.70 / 163.70	—	—
—	0.86 / 2.21	—	218	1090	—	160.50 / 168.85	—	—
—	0.77 / 4.10	—	46	1095	—	165.50 / 173.85	—	—
1.13	0.80 / 1.16	102	456	1100	—	170.50 / 178.85	—	—
—	0.58 / 2.25	—	113	1105	—	175.70 / 183.70	—	—
0.90	0.80 / 1.28	4	58	1110	—	180.70 / 188.40	—	—
—	0.50 / 2.19	—	24	1115	—	185.70 / 193.70	—	—
—	0.27 / 2.29	—	56	1120	—	190.70 / 198.70	—	—
0.71	0.50 / 1.21	75	170	1140	—	210.70 / 218.70	—	—
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 COST

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