FDS · Option chain

FDS Option Chain

Every listed FDS 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

$312.96

Call open interest

2,503

Put open interest

5,967

Put/call (volume)

43.97

5,801 contracts changed hands across these expirations — 129 calls against 5,672 puts. Puts outtraded calls 43.97 to one.

Sep 18, 202613 days

call OI 1,580 · put OI 1,289

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	69.50 / 77.20	—	8	240	—	0.15 / 1.35	—	402
67.50	59.70 / 67.40	5	44	250	—	0.15 / 1.30	—	336
—	50.30 / 57.20	—	77	260	1.56	0.00 / 1.65	1	14
45.13	40.40 / 47.90	14	41	270	1.76	0.00 / 2.00	2	139
32.82	32.90 / 36.60	9	63	280	1.80	1.40 / 2.05	4	58
27.70	23.50 / 30.00	3	83	290	3.46	1.05 / 4.30	3	245
—	15.00 / 21.50	—	515	300	6.28	2.40 / 8.70	4	34
13.20	10.50 / 14.00	3	83	310	10.53	7.20 / 13.40	1	27
7.00	6.40 / 8.50	13	204	320	—	12.70 / 16.30	—	7
—	1.30 / 7.80	—	169	330	—	18.40 / 24.20	—	7
2.65	2.10 / 3.00	5	41	340	—	26.70 / 32.10	—	14
—	0.15 / 2.40	—	139	350	—	35.60 / 41.40	—	2
—	0.25 / 1.50	—	83	360	—	43.70 / 51.40	—	3
0.30	0.15 / 0.80	1	24	370	—	53.60 / 61.00	—	1
—	0.00 / 5.30	—	6	380	—	63.60 / 71.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 296 · put OI 4,303

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	72.20 / 79.90	—	7	240	—	1.25 / 3.20	—	58
—	63.20 / 70.70	—	22	250	2.91	2.40 / 3.60	3,533	3,380
—	54.40 / 61.50	—	1	260	5.60	1.90 / 6.70	2	21
—	46.10 / 53.90	—	2	270	6.01	3.30 / 7.30	3	15
43.58	39.50 / 45.60	1	7	280	—	5.60 / 9.70	—	21
37.42	33.00 / 37.70	1	38	290	11.59	10.50 / 12.60	3	4
27.08	27.60 / 31.00	2	54	300	15.52	13.80 / 16.20	2,087	695
25.20	20.50 / 25.60	10	13	310	—	17.80 / 22.80	—	100
18.10	16.60 / 20.40	1	33	320	—	22.80 / 28.70	—	2
12.60	12.70 / 15.00	4	10	330	—	28.70 / 32.70	—	—
11.00	9.30 / 12.70	20	8	340	37.30	35.10 / 39.10	1	4
8.84	6.70 / 9.50	2	47	350	—	41.50 / 49.30	—	—
—	3.10 / 10.00	—	1	360	—	49.20 / 56.30	—	1
—	1.95 / 7.80	—	13	370	—	57.50 / 64.80	—	—
3.60	1.10 / 4.90	10	40	380	—	67.60 / 73.50	—	1
—	0.15 / 6.90	—	—	390	78.00	75.00 / 82.60	1	1
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 119 · put OI 11

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	75.60 / 81.90	—	—	240	—	2.45 / 6.50	—	1
—	67.00 / 74.60	—	15	250	5.80	3.00 / 8.60	1	1
—	58.90 / 66.30	—	—	260	—	5.10 / 10.80	—	2
—	51.30 / 58.20	—	3	270	—	6.70 / 13.20	—	3
48.08	43.90 / 52.20	1	1	280	—	10.40 / 16.90	—	1
—	39.10 / 44.20	—	4	290	—	13.80 / 19.30	—	—
34.32	32.60 / 38.40	2	25	300	—	16.50 / 25.00	—	1
—	27.40 / 33.20	—	8	310	—	22.50 / 28.40	—	—
—	22.70 / 28.60	—	5	320	—	26.40 / 35.00	—	1
—	14.80 / 20.80	—	1	340	—	39.00 / 45.90	—	—
14.00	13.20 / 16.00	8	12	350	—	45.90 / 53.60	—	—
—	9.00 / 15.00	—	2	360	—	53.00 / 60.80	—	1
—	7.50 / 12.20	—	1	370	—	60.60 / 68.60	—	—
—	3.50 / 11.40	—	41	380	—	69.70 / 76.00	—	—
—	3.20 / 9.30	—	1	390	—	77.00 / 84.60	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 290 · put OI 224

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	78.10 / 85.60	—	8	240	7.89	5.00 / 8.70	1	22
—	70.00 / 77.90	—	25	250	9.59	7.00 / 10.00	1	75
—	64.10 / 70.00	—	25	260	—	8.50 / 12.90	—	110
—	54.90 / 62.60	—	12	270	—	11.10 / 17.30	—	2
—	47.90 / 55.40	—	15	280	—	12.70 / 20.20	—	1
—	42.80 / 49.80	—	20	290	—	18.00 / 23.90	—	2
37.45	36.00 / 42.40	5	53	300	—	21.00 / 29.20	—	3
35.70	31.00 / 37.80	2	13	310	—	27.30 / 33.30	—	1
—	26.80 / 34.10	—	11	320	—	34.10 / 38.00	—	1
—	23.00 / 29.30	—	10	330	—	37.10 / 45.00	—	—
—	18.60 / 25.70	—	31	340	—	43.50 / 51.60	—	1
—	16.00 / 23.30	—	11	350	—	50.00 / 56.60	—	—
16.08	13.80 / 19.00	1	30	360	—	58.70 / 64.60	—	4
14.00	10.70 / 17.60	1	2	370	—	64.50 / 72.50	—	1
—	9.00 / 15.40	—	13	380	—	72.80 / 80.20	—	1
—	5.90 / 13.40	—	11	390	—	81.90 / 87.60	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 40 · put OI 19

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	80.20 / 87.70	—	—	240	—	6.10 / 11.10	—	2
—	72.50 / 79.00	—	—	250	—	7.90 / 13.50	—	2
—	65.10 / 71.80	—	—	260	13.93	11.90 / 16.00	1	1
—	58.10 / 65.40	—	2	270	—	14.00 / 19.30	—	2
—	51.30 / 58.70	—	7	280	—	15.80 / 24.00	—	—
—	45.00 / 54.00	—	3	290	—	19.80 / 28.00	—	1
—	39.60 / 47.90	—	5	300	—	24.30 / 32.80	—	10
—	34.80 / 42.70	—	16	310	—	28.60 / 37.00	—	—
—	30.20 / 38.60	—	5	320	—	34.30 / 42.60	—	—
—	25.60 / 34.10	—	1	330	—	39.80 / 47.00	—	—
—	18.40 / 26.80	—	1	350	—	52.20 / 60.90	—	1
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 178 · put OI 121

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	83.60 / 90.20	—	—	240	11.30	8.10 / 12.70	10	1
—	76.20 / 82.70	—	—	250	13.70	10.00 / 14.60	4	—
—	69.20 / 75.70	—	—	260	16.20	12.00 / 19.50	4	108
69.00	62.00 / 69.20	5	1	270	19.80	15.40 / 20.90	1	1
—	56.40 / 62.90	—	5	280	—	18.90 / 27.00	—	—
—	50.10 / 56.00	—	—	290	26.90	23.10 / 29.90	1	1
—	45.10 / 50.80	—	—	300	—	27.30 / 35.80	—	5
—	36.70 / 40.80	—	1	320	—	38.50 / 44.00	—	3
—	27.20 / 32.60	—	—	340	—	49.30 / 57.00	—	2
—	22.70 / 30.80	—	20	350	58.50	55.80 / 63.90	3	—
—	16.60 / 25.10	—	149	370	—	70.40 / 75.60	—	—
—	16.30 / 20.40	—	2	380	—	78.30 / 83.60	—	—
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 FDS

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