FAS · Option chain

FAS Option Chain

Every listed FAS 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

$186.51

Call open interest

5,464

Put open interest

2,319

Put/call (volume)

0.19

1,227 contracts changed hands across these expirations — 1,032 calls against 195 puts. Calls outtraded puts 5.29 to one.

Sep 11, 20266 days

call OI 507 · put OI 561

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	34.80 / 37.60	—	—	150	0.20	0.00 / 0.40	1	1
—	30.00 / 32.70	—	1	155	—	0.05 / 0.75	—	4
—	28.20 / 30.70	—	—	157	—	0.00 / 0.75	—	3
—	27.00 / 29.70	—	—	158	—	0.00 / 2.30	—	22
—	25.30 / 27.70	—	—	160	—	0.00 / 2.30	—	1
—	23.00 / 25.80	—	—	162	—	0.00 / 1.60	—	54
—	21.80 / 24.80	—	2	163	—	0.00 / 2.40	—	21
—	21.10 / 23.80	—	6	164	—	0.00 / 2.45	—	50
—	20.00 / 22.90	—	—	165	—	0.00 / 2.45	—	36
—	18.20 / 21.00	—	—	167	—	0.00 / 2.15	—	35
—	17.60 / 20.50	—	—	167.5	—	0.00 / 2.60	—	44
—	17.20 / 20.00	—	1	168	—	0.00 / 2.10	—	—
—	15.30 / 18.70	—	—	170	0.50	0.00 / 0.95	1	44
—	13.60 / 16.30	—	—	172	—	0.00 / 2.15	—	83
—	13.50 / 15.80	—	—	172.5	1.37	0.05 / 1.45	1	8
13.90	13.00 / 15.80	10	13	173	—	0.30 / 1.00	—	16
—	11.60 / 14.50	—	1	174	—	0.20 / 1.60	—	2
—	11.40 / 13.60	—	5	175	1.20	0.85 / 1.45	3	13
—	10.10 / 12.90	—	—	176	—	0.55 / 1.80	—	24
—	9.70 / 12.00	—	59	177	—	0.70 / 3.40	—	3
—	9.20 / 11.60	—	16	177.5	—	0.35 / 3.40	—	3
9.23	9.00 / 11.20	1	5	178	—	0.90 / 2.60	—	6
—	7.40 / 10.70	—	6	179	—	1.05 / 2.50	—	5
8.20	7.50 / 9.50	1	10	180	1.75	1.30 / 3.30	35	17
7.44	6.50 / 9.10	1	27	181	—	1.50 / 3.80	—	1
6.47	6.20 / 8.30	1	—	182	—	2.00 / 3.50	—	27
—	5.40 / 8.00	—	—	182.5	2.50	1.70 / 3.00	20	5
6.45	5.30 / 7.60	2	17	183	—	2.25 / 4.40	—	8
5.03	4.30 / 6.30	4	35	184	4.70	2.60 / 4.50	1	2
4.71	3.60 / 5.80	21	26	185	3.80	3.10 / 3.90	50	4
4.60	3.80 / 5.40	1	21	186	3.90	3.30 / 5.30	1	1
4.15	3.70 / 4.70	19	9	187	—	3.70 / 5.90	—	6
3.50	3.10 / 4.20	2	2	187.5	—	4.30 / 6.00	—	8
3.50	2.25 / 3.90	7	5	188	—	4.30 / 6.30	—	2
3.00	2.40 / 4.10	17	4	189	—	4.80 / 6.20	—	—
2.70	1.85 / 3.10	5	65	190	—	5.60 / 7.10	—	—
1.74	1.20 / 4.20	1	1	191	—	6.10 / 7.80	—	1
1.70	1.60 / 2.50	2	3	192	—	6.80 / 9.30	—	—
—	1.35 / 2.00	—	1	192.5	—	7.20 / 9.70	—	—
—	0.45 / 3.20	—	1	193	—	7.00 / 9.90	—	—
0.65	0.95 / 1.75	1	5	194	—	7.80 / 10.70	—	—
1.10	0.05 / 1.50	17	136	195	—	8.60 / 11.50	—	—
—	0.35 / 1.85	—	4	196	—	9.50 / 11.50	—	—
0.80	0.35 / 2.25	5	2	197.5	—	10.50 / 13.10	—	—
0.75	0.35 / 1.10	11	2	198	—	11.20 / 13.50	—	—
0.58	0.00 / 1.70	12	7	200	—	13.00 / 15.10	—	—
—	0.00 / 0.75	—	8	205	—	17.70 / 19.70	—	1
0.13	0.00 / 0.75	1	—	215	—	27.40 / 30.20	—	—
—	0.00 / 0.90	—	1	230	—	42.40 / 45.20	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 3,055 · put OI 753

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	46.10 / 47.90	—	22	140	—	0.00 / 0.70	—	34
—	42.90 / 45.00	—	2	142.91	—	0.00 / 0.75	—	6
40.66	40.90 / 43.00	2	23	145	—	0.25 / 0.45	—	35
—	38.00 / 40.10	—	12	147.91	—	0.00 / 0.80	—	4
—	36.00 / 38.10	—	200	150	0.55	0.15 / 0.80	1	46
—	33.30 / 35.50	—	13	152.91	—	0.20 / 1.00	—	40
—	31.30 / 33.40	—	130	155	0.50	0.10 / 0.95	3	66
—	30.30 / 32.30	—	—	156	—	0.10 / 1.15	—	3
—	28.50 / 30.80	—	14	157.91	—	0.30 / 1.30	—	6
—	27.30 / 29.60	—	2	159	—	0.40 / 1.35	—	3
—	26.40 / 28.50	—	79	160	0.94	0.45 / 1.25	5	70
—	25.50 / 27.60	—	5	161	—	0.50 / 1.70	—	10
—	23.70 / 25.70	—	17	162.91	—	0.45 / 1.60	—	1
—	22.70 / 24.80	—	2	164	—	0.20 / 1.70	—	1
—	21.90 / 23.90	—	46	165	0.90	0.25 / 1.75	1	29
—	21.00 / 22.80	—	18	166	—	0.25 / 1.90	—	—
—	19.10 / 21.30	—	18	167.91	—	0.95 / 2.10	—	7
—	18.30 / 20.20	—	3	169	—	1.15 / 2.25	—	10
—	17.30 / 19.00	—	186	170	1.73	1.25 / 1.90	2	48
—	16.40 / 18.10	—	1	171	—	0.85 / 2.60	—	18
—	15.70 / 17.80	—	—	172	—	1.40 / 2.75	—	2
—	14.80 / 17.00	—	26	172.91	—	1.20 / 2.85	—	21
—	14.90 / 17.00	—	—	173	2.45	1.75 / 2.45	2	1
—	14.10 / 16.10	—	23	174	—	1.40 / 3.20	—	10
13.41	13.40 / 15.20	262	751	175	2.56	2.20 / 2.85	2	33
—	12.50 / 14.50	—	69	176	2.99	2.35 / 3.60	1	11
—	11.80 / 13.40	—	1	177	—	2.50 / 3.80	—	3
—	11.10 / 12.70	—	8	177.91	—	2.75 / 4.00	—	10
9.90	11.00 / 12.90	170	38	178	3.29	2.80 / 3.60	3	—
—	10.30 / 11.80	—	19	179	—	3.20 / 4.20	—	—
10.35	9.70 / 11.20	5	272	180	—	3.50 / 4.50	—	66
—	9.00 / 10.90	—	88	181	—	3.70 / 5.00	—	3
—	8.30 / 10.10	—	1	182	—	4.10 / 5.10	—	—
8.44	8.00 / 9.80	1	2	182.5	—	4.30 / 5.40	—	3
7.70	7.70 / 9.40	2	12	182.91	—	4.40 / 5.60	—	2
—	7.70 / 9.40	—	12	183	—	4.30 / 5.70	—	2
—	7.00 / 8.40	—	—	184	—	4.60 / 5.60	—	3
6.90	6.50 / 8.10	5	245	185	—	4.90 / 6.50	—	2
—	6.00 / 7.50	—	6	186	—	5.60 / 6.90	—	1
5.10	5.50 / 6.70	6	5	187	—	5.90 / 7.50	—	—
—	5.00 / 6.70	—	19	187.91	—	6.40 / 7.90	—	18
—	5.00 / 6.30	—	3	188	—	6.50 / 8.00	—	15
—	4.60 / 5.70	—	21	189	—	7.00 / 8.50	—	1
4.60	4.20 / 5.20	10	108	190	—	7.50 / 9.00	—	22
—	3.60 / 4.80	—	13	191	—	8.10 / 9.70	—	—
—	3.10 / 4.00	—	11	192.91	—	8.90 / 11.00	—	1
2.95	2.65 / 3.30	140	189	195	—	10.60 / 12.20	—	47
2.18	1.90 / 2.75	2	19	197.91	—	12.60 / 14.60	—	—
—	1.50 / 2.40	—	10	199	—	13.40 / 15.40	—	—
1.75	1.25 / 2.25	29	71	200	—	14.50 / 16.10	—	—
—	0.75 / 2.05	—	6	202.5	—	16.30 / 18.30	—	—
—	0.70 / 2.00	—	14	202.91	—	16.80 / 18.70	—	1
0.70	0.70 / 1.20	4	46	205	—	18.50 / 20.50	—	—
—	0.30 / 1.15	—	1	207.91	—	21.20 / 23.20	—	2
—	0.15 / 1.10	—	13	210	—	22.90 / 24.90	—	—
—	0.00 / 1.20	—	3	215	—	27.60 / 29.80	—	—
—	0.00 / 0.75	—	3	217.91	—	30.40 / 33.10	—	—
—	0.00 / 1.05	—	6	220	—	32.50 / 35.00	—	10
—	0.00 / 0.75	—	93	222.91	—	35.30 / 37.40	—	—
—	0.00 / 0.75	—	2	225	—	37.40 / 39.60	—	—
—	0.00 / 0.75	—	1	227.91	—	40.40 / 42.50	—	26
—	0.00 / 0.95	—	14	230	—	42.40 / 44.40	—	—
—	0.00 / 0.75	—	18	232.91	—	45.40 / 47.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 206 · put OI 221

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	39.80 / 43.80	—	—	145	—	0.00 / 2.55	—	1
—	35.00 / 39.00	—	—	150	—	0.00 / 2.75	—	1
—	30.40 / 34.20	—	2	155	—	0.10 / 1.80	—	37
—	26.40 / 29.60	—	—	160	1.40	0.30 / 3.00	2	37
—	21.50 / 24.10	—	10	165	2.10	1.00 / 2.70	2	4
—	18.60 / 22.50	—	1	168	—	1.50 / 3.70	—	—
—	16.90 / 20.80	—	4	170	3.00	1.80 / 3.00	1	24
—	16.60 / 20.00	—	—	171	—	1.95 / 4.30	—	8
—	15.50 / 19.20	—	1	172	—	1.25 / 4.50	—	4
—	14.90 / 18.80	—	4	172.5	—	2.35 / 4.60	—	8
—	14.30 / 17.60	—	5	173	—	1.55 / 4.80	—	8
—	14.40 / 16.80	—	—	174	—	1.85 / 4.90	—	1
14.10	13.70 / 16.80	5	13	175	—	2.10 / 5.60	—	—
—	12.90 / 15.90	—	1	176	—	2.50 / 5.90	—	—
—	11.50 / 15.40	—	4	177	—	2.95 / 6.20	—	1
—	11.00 / 15.00	—	2	177.5	—	3.20 / 5.90	—	2
—	11.20 / 14.60	—	5	178	—	3.70 / 6.00	—	—
—	10.50 / 13.80	—	—	179	—	4.00 / 6.40	—	2
—	9.50 / 13.30	—	66	180	—	4.40 / 6.70	—	5
—	9.40 / 12.20	—	1	181	—	4.70 / 7.10	—	—
—	8.60 / 11.50	—	3	182	—	4.80 / 7.90	—	6
—	8.50 / 10.70	—	4	182.5	—	4.50 / 7.60	—	6
9.20	8.40 / 10.80	2	4	183	6.50	5.10 / 8.20	5	7
—	7.60 / 10.20	—	1	184	—	5.50 / 8.70	—	1
—	7.10 / 9.10	—	4	185	7.10	6.10 / 8.30	3	7
—	6.50 / 8.60	—	2	186	—	6.60 / 9.40	—	—
6.90	6.30 / 8.10	1	2	187	—	7.00 / 9.60	—	—
—	5.70 / 7.70	—	6	187.5	—	7.40 / 9.80	—	5
—	5.40 / 7.50	—	6	188	—	7.50 / 10.00	—	30
—	4.90 / 7.30	—	2	189	—	8.10 / 10.90	—	1
5.00	5.10 / 6.00	5	22	190	10.20	8.80 / 10.40	5	4
—	3.40 / 5.70	—	—	192.5	—	9.80 / 12.30	—	4
—	3.10 / 5.50	—	—	193	—	10.50 / 13.40	—	4
—	2.55 / 4.80	—	3	195	—	11.60 / 14.80	—	3
—	1.25 / 4.20	—	3	197	—	12.90 / 15.40	—	—
3.25	2.35 / 4.40	42	1	198	—	14.10 / 16.40	—	—
2.65	1.80 / 3.50	4	—	199	—	15.00 / 17.50	—	—
2.50	1.60 / 4.50	7	18	200	—	15.40 / 18.20	—	—
—	0.05 / 2.25	—	3	210	—	22.90 / 27.00	—	—
—	0.00 / 2.55	—	3	220	—	32.30 / 36.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 205 · put OI 220

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	44.90 / 48.80	—	—	140	—	0.00 / 2.20	—	40
—	35.20 / 39.20	—	—	150	—	0.00 / 2.10	—	7
—	30.50 / 34.50	—	—	155	—	0.35 / 3.30	—	27
—	26.00 / 30.00	—	—	160	2.50	1.00 / 3.00	1	30
22.90	23.30 / 26.50	1	—	164	—	1.35 / 4.10	—	—
—	22.40 / 25.70	—	1	165	3.20	0.95 / 4.10	1	1
—	21.20 / 24.90	—	—	166	—	1.15 / 4.70	—	2
—	20.00 / 24.30	—	1	167	—	1.05 / 4.80	—	2
—	19.20 / 23.20	—	1	168	—	1.60 / 4.60	—	2
—	18.80 / 21.60	—	—	169	—	1.55 / 4.80	—	15
—	18.70 / 21.10	—	2	170	3.60	2.70 / 4.80	2	4
—	16.10 / 20.10	—	1	172	—	2.40 / 5.50	—	5
—	15.70 / 19.70	—	1	172.5	—	3.10 / 6.10	—	5
—	16.10 / 19.40	—	1	173	—	3.30 / 6.20	—	—
—	15.00 / 18.60	—	1	174	—	3.10 / 6.50	—	1
—	13.90 / 17.90	—	3	175	—	3.40 / 6.20	—	—
—	13.50 / 17.20	—	1	176	—	4.10 / 7.10	—	1
—	13.10 / 16.50	—	1	177	—	4.20 / 7.40	—	—
—	12.50 / 16.00	—	3	177.5	—	4.30 / 7.20	—	—
—	12.50 / 15.60	—	1	178	5.60	4.40 / 7.30	1	1
—	11.00 / 15.20	—	1	179	—	4.80 / 7.40	—	—
—	10.60 / 14.50	—	4	180	—	5.30 / 7.80	—	—
—	10.70 / 13.90	—	—	181	—	5.60 / 8.10	—	2
—	10.00 / 13.30	—	—	182	—	5.70 / 8.70	—	2
—	9.70 / 12.20	—	—	182.5	—	6.60 / 9.30	—	1
10.70	9.80 / 12.00	2	2	183	—	6.40 / 9.50	—	—
9.46	8.80 / 11.30	2	4	184	—	6.50 / 9.70	—	—
9.10	8.60 / 10.50	2	1	185	—	7.70 / 8.90	—	—
—	7.70 / 10.50	—	3	186	—	8.00 / 10.20	—	4
—	7.00 / 9.30	—	1	187	—	8.40 / 10.50	—	4
—	6.90 / 10.20	—	1	187.5	—	8.50 / 11.10	—	48
—	6.50 / 9.20	—	1	188	—	8.20 / 11.60	—	—
6.85	6.60 / 9.20	1	2	189	—	9.40 / 12.30	—	—
6.45	6.10 / 8.00	3	1	190	11.94	10.30 / 12.70	2	—
—	5.30 / 8.00	—	1	191	—	10.60 / 13.20	—	—
—	4.90 / 7.80	—	1	192	—	10.40 / 13.70	—	8
—	4.20 / 7.70	—	5	192.5	—	11.60 / 14.00	—	8
5.90	4.90 / 6.90	2	5	193	—	10.80 / 14.40	—	—
4.35	3.00 / 6.40	1	5	195	—	13.10 / 15.60	—	—
—	3.50 / 5.90	—	2	196	—	12.90 / 16.40	—	—
—	2.40 / 4.60	—	24	200	—	15.50 / 19.20	—	—
—	1.35 / 4.60	—	24	205	—	20.20 / 23.00	—	—
1.81	1.50 / 2.25	1	57	210	—	23.70 / 27.50	—	—
—	0.05 / 2.60	—	42	215	—	28.70 / 32.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 2 · put OI 55

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	45.30 / 49.30	—	—	140	—	0.00 / 2.30	—	40
—	31.30 / 35.40	—	—	155	—	0.70 / 3.80	—	1
—	26.90 / 30.90	—	—	160	—	1.30 / 4.40	—	1
—	22.70 / 26.70	—	—	165	3.70	2.65 / 3.70	2	—
—	18.80 / 22.70	—	—	170	—	2.80 / 6.60	—	1
—	18.20 / 22.00	—	—	171	—	3.00 / 6.30	—	12
12.65	12.30 / 15.70	1	—	180	—	5.80 / 9.00	—	—
11.90	10.80 / 12.90	2	—	183	—	7.30 / 10.10	—	—
9.64	8.70 / 12.20	2	—	186	—	8.40 / 11.60	—	—
6.50	6.50 / 8.60	6	—	193	15.20	12.80 / 14.90	2	—
—	5.30 / 8.20	—	—	194	15.90	12.50 / 16.50	2	—
5.65	4.40 / 7.90	5	—	195	16.60	13.70 / 16.50	21	—
—	4.10 / 7.80	—	—	196	17.20	15.00 / 17.30	2	—
—	4.20 / 6.70	—	2	197	—	14.50 / 18.20	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,489 · put OI 509

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	46.60 / 49.10	—	6	140	—	0.80 / 2.40	—	142
—	44.80 / 47.50	—	5	142	—	1.15 / 2.10	—	1
—	43.00 / 45.60	—	1	144	—	1.30 / 2.25	—	22
—	41.90 / 44.70	—	5	145	—	0.65 / 2.65	—	13
—	41.00 / 43.80	—	—	146	—	1.45 / 2.60	—	17
—	40.20 / 42.60	—	2	147	—	1.40 / 2.50	—	—
—	39.30 / 41.30	—	65	148	—	1.60 / 2.60	—	—
—	38.30 / 41.00	—	7	149	—	1.70 / 2.90	—	3
—	37.50 / 39.70	—	33	150	—	1.80 / 2.50	—	29
—	36.50 / 39.20	—	6	151	—	1.70 / 3.20	—	1
—	35.50 / 38.30	—	4	152	—	1.90 / 3.30	—	—
—	34.60 / 37.10	—	2	153	—	2.00 / 3.40	—	5
—	33.80 / 36.50	—	5	154	—	1.70 / 3.40	—	—
—	33.00 / 35.60	—	16	155	—	2.20 / 3.50	—	17
—	32.10 / 34.50	—	2	156	2.90	2.40 / 3.60	1	9
—	31.30 / 33.50	—	3	157	—	1.65 / 3.70	—	1
—	28.60 / 31.20	—	125	160	—	3.00 / 4.10	—	32
—	24.60 / 27.00	—	63	165	5.00	2.95 / 4.70	2	32
—	20.80 / 22.60	—	133	170	—	5.10 / 5.80	—	23
17.80	17.30 / 19.40	9	170	175	—	6.50 / 7.70	—	12
14.80	14.10 / 15.80	3	132	180	—	8.10 / 9.40	—	48
12.00	11.80 / 13.30	24	99	185	11.70	10.10 / 11.60	1	42
9.69	9.00 / 10.40	56	191	190	—	12.00 / 14.20	—	1
6.65	7.00 / 8.20	3	117	195	16.25	15.20 / 16.90	3	18
5.46	5.20 / 6.40	54	103	200	—	18.50 / 20.60	—	11
—	4.10 / 4.90	—	34	205	—	21.90 / 24.20	—	7
3.10	2.90 / 3.80	4	17	210	—	26.00 / 28.30	—	12
—	1.95 / 3.50	—	14	215	—	30.00 / 32.40	—	—
2.00	1.55 / 2.30	2	21	220	36.10	34.50 / 36.80	1	11
—	0.90 / 1.85	—	59	225	—	38.90 / 41.40	—	—
—	0.45 / 2.10	—	49	230	—	43.20 / 46.00	—	—
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 FAS

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