FIVE · Option chain

FIVE Option Chain

Every listed FIVE 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

$239.96

Call open interest

4,457

Put open interest

4,415

Put/call (volume)

0.97

3,527 contracts changed hands across these expirations — 1,790 calls against 1,737 puts. Calls outtraded puts 1.03 to one.

Sep 18, 202613 days

call OI 2,373 · put OI 2,427

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	59.30 / 62.20	—	14	180	0.03	0.00 / 0.05	15	210
—	54.30 / 57.20	—	37	185	0.05	0.00 / 0.05	19	142
69.00	49.00 / 52.30	1	73	190	0.06	0.00 / 0.10	99	208
56.80	44.40 / 47.40	2	41	195	0.07	0.00 / 0.35	32	134
43.40	39.90 / 42.40	6	33	200	0.17	0.10 / 0.45	356	671
—	29.40 / 32.90	—	67	210	0.60	0.40 / 0.65	325	175
25.00	20.20 / 23.80	1	102	220	1.45	1.20 / 1.90	208	357
18.00	12.40 / 16.00	4	103	230	3.30	2.05 / 5.50	258	142
8.00	7.00 / 9.10	443	354	240	7.50	6.00 / 8.10	85	91
4.27	3.50 / 4.70	207	427	250	12.62	12.00 / 14.80	56	273
1.65	0.45 / 2.00	213	762	260	20.00	19.30 / 22.30	17	22
0.82	0.50 / 1.20	178	164	270	26.00	28.30 / 31.40	2	—
0.31	0.20 / 0.55	137	117	280	40.84	38.10 / 41.10	2	1
0.10	0.10 / 0.45	99	79	290	—	48.20 / 51.10	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 524 · put OI 412

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	59.80 / 63.20	—	—	180	0.38	0.00 / 1.10	1	6
—	55.00 / 58.40	—	—	185	0.45	0.00 / 1.75	1	2
54.10	50.20 / 53.70	1	—	190	0.70	0.00 / 2.15	1	2
—	45.60 / 49.00	—	5	195	0.75	0.05 / 2.20	1	45
—	41.00 / 44.50	—	5	200	1.32	0.75 / 1.90	106	145
—	32.30 / 35.40	—	2	210	2.32	1.90 / 3.40	2	18
28.25	24.20 / 27.80	1	—	220	5.10	2.50 / 5.80	10	101
21.75	17.40 / 21.00	1	4	230	7.61	7.10 / 8.20	85	12
13.83	11.70 / 15.00	4	8	240	11.77	11.30 / 12.60	20	45
9.40	7.30 / 9.10	25	16	250	11.90	15.50 / 19.20	1	36
7.40	4.20 / 7.10	4	55	260	—	22.50 / 26.00	—	—
3.80	2.20 / 4.50	406	418	270	19.30	31.00 / 33.50	1	—
5.10	1.75 / 2.95	1	9	280	—	39.20 / 42.90	—	—
4.20	1.00 / 2.25	1	2	290	—	48.50 / 52.00	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 355 · put OI 385

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
63.60	62.00 / 64.90	1	5	180	—	0.15 / 3.20	—	12
—	57.50 / 60.50	—	6	185	—	0.40 / 3.60	—	5
54.50	52.60 / 56.00	1	7	190	—	0.95 / 3.80	—	19
—	48.20 / 51.50	—	7	195	2.28	1.50 / 4.40	1	21
—	44.00 / 47.50	—	26	200	3.75	1.60 / 5.00	3	21
36.85	36.00 / 39.50	1	10	210	5.50	4.00 / 6.90	1	15
—	28.70 / 32.20	—	11	220	8.23	5.90 / 9.30	5	28
23.52	22.90 / 25.20	2	146	230	11.72	9.50 / 12.90	5	138
19.10	17.30 / 19.70	4	67	240	16.21	14.00 / 18.20	2	45
—	12.00 / 14.90	—	22	250	16.10	20.40 / 23.10	2	30
—	8.50 / 12.40	—	10	260	27.01	26.80 / 30.00	7	43
—	5.70 / 9.10	—	9	270	35.60	33.40 / 37.00	1	4
—	4.10 / 7.10	—	21	280	—	41.30 / 45.00	—	3
4.60	2.30 / 5.00	1	8	290	—	49.90 / 53.50	—	1
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 930 · put OI 718

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	66.00 / 69.00	—	58	180	—	2.15 / 5.60	—	31
—	61.30 / 64.90	—	38	185	—	3.40 / 6.50	—	18
61.79	57.30 / 60.90	1	28	190	—	3.60 / 7.90	—	34
56.50	54.00 / 57.00	1	81	195	—	4.70 / 8.40	—	84
—	49.70 / 53.00	—	89	200	8.06	7.10 / 9.00	3	141
—	42.40 / 46.00	—	157	210	—	8.60 / 12.70	—	217
—	35.80 / 39.30	—	54	220	13.97	12.90 / 14.80	2	68
—	29.60 / 32.90	—	62	230	17.70	15.60 / 19.80	2	25
25.80	24.40 / 28.10	7	41	240	—	20.50 / 24.30	—	12
21.04	19.90 / 23.10	6	56	250	—	25.80 / 29.80	—	36
27.00	16.00 / 19.90	1	76	260	—	32.00 / 35.80	—	14
14.56	12.60 / 16.50	7	37	270	—	38.70 / 42.50	—	38
11.93	9.90 / 14.00	8	60	280	—	46.60 / 49.80	—	—
—	8.60 / 10.50	—	93	290	—	53.60 / 57.50	—	—
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 58 · put OI 62

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	67.30 / 70.90	—	—	180	—	3.70 / 6.80	—	3
—	63.20 / 66.80	—	1	185	—	4.50 / 7.70	—	3
—	59.30 / 62.90	—	2	190	—	5.00 / 9.10	—	2
—	51.70 / 55.30	—	3	200	—	7.20 / 11.10	—	17
—	44.60 / 48.30	—	2	210	—	10.00 / 14.20	—	—
—	38.10 / 41.50	—	11	220	—	13.60 / 17.70	—	10
—	32.50 / 36.40	—	3	230	—	17.60 / 21.70	—	3
—	27.20 / 31.20	—	2	240	—	22.50 / 26.40	—	—
—	22.60 / 26.00	—	3	250	—	27.80 / 31.80	—	11
20.69	18.50 / 21.90	1	17	260	—	33.60 / 37.50	—	7
17.01	15.00 / 18.90	1	5	270	—	40.80 / 44.00	—	3
—	12.20 / 16.20	—	4	280	—	47.90 / 50.40	—	1
—	9.80 / 13.70	—	5	290	—	55.40 / 58.80	—	2
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 217 · put OI 411

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	86.00 / 90.00	—	2	180	—	14.70 / 19.50	—	3
—	83.00 / 87.00	—	2	185	—	16.80 / 20.60	—	5
83.06	80.00 / 84.00	1	3	190	—	18.00 / 22.80	—	—
78.10	77.00 / 81.00	2	3	195	—	19.50 / 24.50	—	2
77.21	74.00 / 78.00	1	21	200	—	21.50 / 26.50	—	17
74.00	68.50 / 72.50	1	4	210	—	26.70 / 30.50	—	25
—	63.00 / 67.50	—	10	220	—	30.00 / 34.50	—	163
60.42	58.00 / 62.50	5	22	230	—	34.50 / 39.50	—	54
55.59	53.50 / 58.00	1	18	240	—	40.00 / 44.50	—	24
50.80	49.50 / 53.50	1	30	250	—	45.00 / 50.00	—	104
—	45.00 / 49.50	—	84	260	—	51.00 / 55.50	—	8
—	41.50 / 46.00	—	6	270	—	57.00 / 61.50	—	—
—	38.00 / 42.00	—	2	280	—	63.00 / 67.50	—	6
—	34.50 / 39.00	—	10	290	—	69.50 / 74.00	—	—
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 FIVE

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