CRS · Option chain

CRS Option Chain

Every listed CRS strike within 25% of spot, across the next 5 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

$467.48

Call open interest

2,751

Put open interest

3,660

Put/call (volume)

0.45

162 contracts changed hands across these expirations — 112 calls against 50 puts. Calls outtraded puts 2.24 to one.

Sep 18, 202613 days

call OI 1,151 · put OI 2,372

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	105.10 / 112.10	—	2	360	—	0.00 / 3.80	—	2
—	95.30 / 102.20	—	1	370	—	0.00 / 4.00	—	108
—	85.60 / 92.40	—	1	380	—	0.00 / 4.10	—	7
—	75.10 / 82.70	—	2	390	—	0.00 / 4.00	—	26
—	65.50 / 73.20	—	9	400	—	0.05 / 2.95	—	24
—	56.30 / 63.80	—	2	410	2.03	0.10 / 3.90	1	43
49.00	50.00 / 54.80	2	2	420	2.77	0.65 / 3.80	3	55
—	38.80 / 46.40	—	—	430	4.19	2.70 / 5.10	3	22
—	32.30 / 38.00	—	18	440	5.20	4.40 / 6.80	1	833
—	24.40 / 29.80	—	13	450	—	6.40 / 10.50	—	42
—	18.20 / 23.50	—	15	460	—	10.50 / 14.30	—	88
—	14.10 / 18.20	—	17	470	—	14.70 / 18.80	—	84
11.70	8.60 / 13.70	2	23	480	—	20.00 / 24.10	—	69
8.40	6.40 / 9.20	1	139	490	—	25.40 / 32.50	—	34
5.70	4.30 / 6.70	16	26	500	34.60	33.00 / 39.80	1	81
3.70	1.55 / 4.50	19	21	510	—	42.90 / 47.90	—	10
3.33	2.05 / 3.30	3	269	520	—	50.70 / 57.10	—	84
—	0.40 / 3.70	—	113	530	—	59.60 / 65.70	—	3
—	0.30 / 3.90	—	49	540	—	69.20 / 76.90	—	692
0.68	0.05 / 1.20	3	32	550	78.97	78.30 / 87.00	3	6
—	0.00 / 2.90	—	23	560	—	88.90 / 96.50	—	55
—	0.00 / 1.70	—	254	570	—	98.90 / 106.70	—	—
—	0.00 / 3.70	—	120	580	—	108.90 / 115.70	—	4
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 617 · put OI 366

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	108.30 / 115.10	—	2	360	—	0.05 / 5.20	—	6
—	98.70 / 105.80	—	5	370	—	0.10 / 5.50	—	8
—	89.40 / 96.80	—	9	380	—	1.45 / 5.90	—	8
—	82.30 / 88.30	—	10	390	—	2.65 / 6.70	—	6
—	73.80 / 79.20	—	7	400	5.84	5.40 / 8.10	2	30
—	65.60 / 71.00	—	5	410	8.70	7.00 / 9.10	17	7
—	57.70 / 63.60	—	5	420	10.40	8.80 / 11.70	5	12
—	50.60 / 56.30	—	20	430	13.20	10.10 / 14.30	1	16
—	43.00 / 49.80	—	3	440	15.25	13.10 / 17.30	1	21
—	36.90 / 43.30	—	5	450	—	17.00 / 21.10	—	18
—	31.30 / 35.80	—	5	460	—	20.90 / 26.10	—	13
—	26.10 / 32.10	—	48	470	—	25.40 / 30.00	—	62
—	22.10 / 26.30	—	36	480	—	31.00 / 35.80	—	9
—	18.30 / 22.10	—	10	490	37.55	36.20 / 41.80	1	2
17.00	14.60 / 19.60	54	64	500	—	43.00 / 48.50	—	16
—	12.40 / 15.30	—	9	510	—	50.00 / 56.20	—	—
11.33	8.30 / 12.60	2	111	520	—	58.30 / 63.40	—	116
—	6.10 / 10.30	—	3	530	—	65.00 / 71.50	—	—
—	5.60 / 8.80	—	110	540	—	73.20 / 80.10	—	4
6.40	5.20 / 6.90	1	2	550	82.92	82.20 / 88.90	3	—
—	2.40 / 7.10	—	41	560	—	92.60 / 98.00	—	12
4.18	1.55 / 5.30	3	102	570	—	100.50 / 107.60	—	—
—	0.85 / 5.20	—	5	580	—	109.90 / 117.00	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 560 · put OI 617

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	118.60 / 126.00	—	3	360	—	6.60 / 12.90	—	28
—	112.00 / 118.00	—	46	370	—	9.30 / 14.70	—	2
—	104.20 / 110.20	—	39	380	14.49	13.20 / 17.20	1	40
—	95.50 / 102.70	—	6	390	—	14.80 / 18.40	—	3
—	88.60 / 95.50	—	27	400	—	15.90 / 22.00	—	51
—	81.50 / 88.40	—	14	410	—	18.60 / 25.00	—	13
—	75.40 / 82.00	—	16	420	—	21.10 / 28.10	—	26
—	69.00 / 75.60	—	22	430	—	25.00 / 31.60	—	23
—	63.30 / 68.60	—	14	440	—	29.10 / 37.00	—	24
—	56.40 / 64.20	—	19	450	—	33.00 / 39.60	—	19
—	52.30 / 57.50	—	22	460	—	38.00 / 43.80	—	43
—	46.70 / 52.50	—	17	470	45.15	43.00 / 49.00	3	—
44.49	43.10 / 47.70	2	38	480	—	48.00 / 54.30	—	58
—	39.10 / 43.20	—	22	490	—	54.60 / 60.10	—	136
—	34.30 / 39.50	—	41	500	—	60.60 / 66.20	—	14
32.89	31.40 / 35.80	2	9	510	—	66.30 / 72.60	—	4
—	27.20 / 32.30	—	11	520	—	73.00 / 79.00	—	21
—	24.10 / 29.20	—	11	530	—	80.00 / 86.00	—	—
25.35	21.20 / 26.70	1	25	540	—	87.00 / 93.20	—	5
—	18.50 / 24.00	—	59	550	—	95.00 / 100.40	—	22
—	17.50 / 21.50	—	5	560	102.20	102.60 / 108.80	3	4
—	14.10 / 19.30	—	7	570	—	110.30 / 116.30	—	1
—	13.30 / 17.30	—	87	580	—	118.50 / 124.90	—	80
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 354 · put OI 256

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	122.50 / 130.00	—	2	360	—	9.00 / 16.10	—	57
—	114.80 / 122.30	—	2	370	—	11.80 / 18.30	—	27
—	108.50 / 114.80	—	7	380	—	14.30 / 18.60	—	8
—	100.50 / 107.40	—	2	390	18.35	16.90 / 21.30	1	8
—	94.00 / 100.30	—	29	400	—	19.70 / 25.90	—	7
—	86.20 / 93.50	—	16	410	—	23.20 / 28.80	—	15
—	80.10 / 87.30	—	4	420	—	25.80 / 31.90	—	6
—	73.80 / 81.00	—	7	430	—	29.90 / 35.50	—	8
—	69.00 / 74.70	—	4	440	—	34.30 / 38.60	—	3
66.74	63.10 / 68.50	1	5	450	—	38.70 / 43.70	—	10
—	58.00 / 63.20	—	13	460	—	43.20 / 48.40	—	24
—	52.60 / 59.50	—	4	470	—	47.00 / 53.50	—	3
—	47.00 / 55.40	—	114	480	—	53.00 / 60.30	—	2
—	43.00 / 50.80	—	16	490	—	58.20 / 64.70	—	23
—	40.30 / 45.50	—	43	500	—	65.20 / 70.60	—	4
—	32.00 / 39.80	—	16	520	—	77.00 / 83.50	—	41
—	25.30 / 33.60	—	5	540	—	91.00 / 97.60	—	1
—	21.10 / 28.40	—	30	560	—	106.00 / 113.00	—	6
—	17.00 / 23.00	—	35	580	—	121.00 / 128.70	—	3
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 69 · put OI 49

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	132.70 / 139.30	—	1	360	—	16.90 / 23.00	—	—
—	125.60 / 132.00	—	3	370	—	19.40 / 26.10	—	2
—	105.30 / 111.80	—	1	400	—	28.20 / 35.00	—	1
—	92.90 / 99.30	—	10	420	—	35.20 / 41.90	—	1
—	87.10 / 93.40	—	—	430	—	40.00 / 45.80	—	4
—	81.50 / 88.30	—	1	440	—	44.00 / 50.10	—	—
—	76.30 / 83.00	—	2	450	—	48.60 / 54.60	—	1
—	71.00 / 77.40	—	2	460	—	53.40 / 59.40	—	10
—	65.50 / 73.20	—	7	470	—	58.60 / 64.20	—	7
—	62.20 / 68.60	—	2	480	—	63.00 / 69.90	—	2
—	57.90 / 64.30	—	1	490	—	69.70 / 76.70	—	—
—	53.70 / 60.30	—	10	500	—	75.50 / 82.60	—	18
—	49.30 / 56.40	—	2	510	—	81.00 / 88.70	—	—
—	46.50 / 52.80	—	5	520	—	87.90 / 94.20	—	1
—	43.20 / 49.40	—	3	530	—	94.50 / 100.70	—	2
—	39.80 / 46.90	—	1	540	—	101.20 / 108.10	—	—
—	36.80 / 43.10	—	5	550	—	108.60 / 115.10	—	—
—	34.00 / 40.90	—	5	560	—	115.70 / 122.10	—	—
—	31.50 / 38.20	—	2	570	—	123.00 / 128.90	—	—
—	29.00 / 35.60	—	6	580	—	130.50 / 136.90	—	—
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 CRS

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