IOT · Option chain

IOT Option Chain

Every listed IOT 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

$38.75

Call open interest

36,346

Put open interest

7,387

Put/call (volume)

0.20

19,106 contracts changed hands across these expirations — 15,890 calls against 3,216 puts. Calls outtraded puts 4.94 to one.

Sep 11, 20266 days

call OI 539 · put OI 327

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.30 / 10.80	—	1	30	0.15	0.00 / 0.50	78	12
—	6.20 / 9.80	—	—	31	0.28	0.00 / 0.80	1	23
—	6.40 / 9.30	—	—	31.5	0.30	0.00 / 0.70	27	—
—	5.80 / 9.00	—	—	32	0.40	0.15 / 0.70	176	21
—	5.40 / 8.50	—	—	32.5	0.49	0.00 / 0.60	43	—
—	5.10 / 8.10	—	—	33	0.49	0.20 / 0.95	58	65
—	3.90 / 7.80	—	2	33.5	0.74	0.65 / 0.85	40	7
4.95	3.60 / 6.90	16	18	34	0.76	0.70 / 1.15	49	9
—	3.10 / 7.00	—	3	34.5	0.85	0.85 / 1.00	5	6
5.15	3.70 / 6.10	7	5	35	1.45	0.85 / 1.40	211	35
3.53	3.00 / 5.80	2	2	35.5	1.14	0.85 / 1.60	4	7
4.23	4.00 / 5.00	314	3	36	1.45	1.35 / 1.80	172	18
3.78	3.80 / 5.60	10	—	36.5	1.51	1.45 / 1.95	13	2
3.43	2.80 / 4.90	30	16	37	1.84	1.60 / 2.05	19	19
3.00	2.80 / 3.60	46	2	37.5	2.08	1.90 / 2.40	5	10
3.06	2.95 / 3.40	441	10	38	2.39	1.75 / 2.60	27	14
2.85	2.30 / 3.00	149	6	38.5	2.56	2.40 / 2.80	26	1
2.65	2.10 / 2.85	167	16	39	2.77	2.25 / 3.20	1	13
2.40	2.20 / 2.65	336	4	39.5	3.40	2.55 / 3.40	10	3
2.25	2.10 / 2.45	3,340	81	40	3.31	2.85 / 3.70	1	11
1.90	1.50 / 2.25	41	2	40.5	3.70	3.20 / 4.00	17	—
1.82	1.65 / 2.00	3,386	36	41	4.00	3.50 / 4.40	6	39
1.65	1.35 / 1.70	319	99	41.5	—	3.80 / 4.70	—	—
1.50	1.40 / 4.40	94	61	42	4.75	3.50 / 5.80	3	1
1.20	1.15 / 1.95	12	4	42.5	—	3.40 / 6.90	—	—
1.52	1.05 / 2.25	50	37	43	—	4.30 / 6.80	—	4
0.91	0.85 / 1.40	32	10	43.5	—	4.10 / 7.20	—	—
1.00	0.85 / 1.30	62	34	44	—	5.00 / 8.00	—	—
0.95	0.50 / 1.05	123	—	44.5	7.06	4.60 / 8.70	1	2
0.95	0.65 / 0.90	182	26	45	7.51	5.70 / 8.30	1	1
0.65	0.30 / 1.05	3	12	45.5	—	5.60 / 8.70	—	—
0.60	0.50 / 0.95	3,451	14	46	—	6.20 / 9.90	—	1
—	0.00 / 1.00	—	1	46.5	—	7.80 / 10.40	—	1
0.50	0.10 / 0.95	52	32	47	—	7.70 / 10.80	—	—
—	0.20 / 1.80	—	1	47.5	—	8.50 / 11.30	—	—
0.05	0.00 / 0.80	1	1	48	10.27	8.10 / 11.70	1	2
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 20,093 · put OI 5,483

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.60 / 10.60	—	140	30	0.25	0.25 / 0.35	162	592
—	6.90 / 9.80	—	63	31	—	0.25 / 0.55	—	271
—	6.10 / 8.80	—	162	32	0.57	0.50 / 0.65	189	501
6.30	5.70 / 7.20	12	324	33	0.75	0.70 / 0.80	152	328
5.70	5.10 / 6.60	5	1	33.5	0.90	0.70 / 1.35	27	118
5.41	4.70 / 6.80	11	393	34	0.97	0.85 / 1.15	23	354
4.98	3.40 / 7.20	8	1	34.5	1.20	0.95 / 1.40	4	49
5.02	4.50 / 5.40	151	910	35	1.30	1.10 / 1.40	158	254
4.64	4.20 / 5.10	3	—	35.5	—	0.50 / 1.65	—	16
4.20	4.00 / 4.70	10	246	36	1.60	1.50 / 1.75	612	291
3.80	3.60 / 5.50	3	1	36.5	1.87	1.05 / 2.45	1	52
3.80	3.50 / 4.10	115	1,026	37	2.00	1.85 / 2.25	64	1,007
2.80	3.00 / 4.90	5	18	37.5	—	2.00 / 2.50	—	4
3.30	3.20 / 3.50	96	2,406	38	2.55	2.35 / 2.80	375	459
3.10	2.85 / 3.30	480	25	38.5	2.80	2.55 / 2.95	12	6
2.80	2.50 / 3.60	264	850	39	3.10	2.80 / 3.20	11	138
2.70	2.30 / 2.90	128	40	39.5	—	3.00 / 3.60	—	128
2.41	2.30 / 2.60	153	1,182	40	3.60	3.30 / 3.90	13	227
2.10	2.10 / 2.45	42	13	40.5	4.30	2.65 / 4.40	10	83
2.05	1.10 / 2.35	624	1,316	41	—	3.90 / 4.50	—	507
1.62	1.55 / 2.40	3	69	41.5	—	3.30 / 5.60	—	5
1.90	1.35 / 1.90	68	1,494	42	—	4.60 / 5.70	—	25
1.40	1.20 / 1.70	5	26	42.5	—	4.90 / 5.50	—	36
1.35	1.15 / 1.55	16	2,104	43	—	5.30 / 7.00	—	22
1.05	0.40 / 1.95	17	8	43.5	—	5.70 / 6.30	—	7
1.13	1.05 / 1.25	78	1,882	44	—	5.70 / 7.70	—	—
0.75	0.80 / 1.60	1	27	44.5	7.35	5.50 / 8.00	1	1
0.95	0.90 / 1.00	52	1,013	45	7.75	5.30 / 8.10	1	2
0.75	0.25 / 1.25	54	3,321	46	—	7.40 / 9.30	—	—
0.43	0.15 / 1.10	2	333	47	—	8.20 / 10.10	—	—
0.47	0.30 / 0.65	12	699	48	—	9.20 / 11.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 311 · put OI 163

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.20 / 11.20	—	—	30	0.36	0.10 / 0.60	8	7
—	6.50 / 10.10	—	—	31	0.57	0.35 / 0.75	60	14
—	5.90 / 9.30	—	1	32	0.60	0.60 / 0.95	17	16
—	4.80 / 8.10	—	—	33	0.99	0.75 / 1.20	5	15
—	3.90 / 7.40	—	—	34	1.25	0.70 / 1.75	3	13
—	4.70 / 7.10	—	2	35	1.33	0.70 / 3.40	8	21
4.35	2.65 / 6.00	1	1	36	1.88	1.70 / 2.30	15	66
3.30	3.10 / 4.70	1	7	37	2.15	1.50 / 3.20	8	5
3.30	3.30 / 5.00	6	4	38	2.83	1.75 / 3.70	8	3
3.00	3.00 / 3.50	13	10	39	—	1.90 / 4.60	—	2
2.61	1.10 / 4.50	6	10	40	—	2.40 / 5.20	—	—
2.20	0.90 / 2.90	8	21	41	—	3.20 / 5.70	—	—
2.00	1.50 / 2.05	6	32	42	—	3.70 / 6.80	—	—
1.15	1.20 / 2.25	8	6	43	—	5.40 / 7.10	—	—
—	0.95 / 3.30	—	1	44	—	5.10 / 8.50	—	—
0.90	0.50 / 3.10	1	19	45	—	6.00 / 8.60	—	—
—	0.30 / 1.60	—	29	46	—	6.20 / 10.10	—	—
0.65	0.45 / 2.45	5	24	47	—	7.10 / 11.00	—	1
0.60	0.00 / 1.15	1	144	48	—	9.30 / 11.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 194 · put OI 136

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.60 / 11.10	—	2	30	0.50	0.30 / 0.70	16	64
—	6.60 / 10.30	—	—	31	0.53	0.25 / 1.05	12	17
—	5.60 / 9.50	—	—	32	0.77	0.70 / 1.50	4	12
—	4.80 / 8.80	—	—	33	1.11	0.35 / 3.10	4	8
—	4.10 / 7.90	—	—	34	1.23	0.55 / 3.30	5	9
5.76	5.00 / 6.00	1	10	35	1.55	0.20 / 2.00	2	5
4.50	2.95 / 6.20	4	1	36	2.00	1.40 / 3.10	6	3
4.04	2.90 / 5.70	6	—	37	2.50	0.80 / 3.90	23	5
3.55	3.60 / 4.10	3	3	38	2.66	2.50 / 4.10	20	3
3.30	3.20 / 3.90	37	2	39	—	3.10 / 4.30	—	1
3.09	2.50 / 3.40	137	102	40	—	2.55 / 5.40	—	9
—	1.10 / 3.00	—	3	41	—	2.95 / 6.30	—	—
1.85	0.80 / 3.00	6	35	42	—	3.50 / 6.50	—	—
1.40	0.80 / 2.55	1	10	43	—	3.90 / 6.40	—	—
1.24	0.45 / 2.30	28	3	44	—	5.30 / 7.30	—	—
1.14	0.00 / 3.20	35	8	45	—	6.10 / 8.80	—	—
—	0.00 / 3.00	—	3	46	—	6.20 / 10.30	—	—
0.80	0.25 / 2.85	4	5	47	—	7.10 / 11.10	—	—
0.66	0.05 / 1.35	1	7	48	—	7.90 / 12.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 6 · put OI 7

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.50 / 11.30	—	—	30	0.50	0.00 / 1.40	2	2
—	6.70 / 10.40	—	—	31	0.67	0.35 / 1.95	2	1
—	5.70 / 9.50	—	—	32	0.88	0.20 / 2.15	8	—
—	4.90 / 8.80	—	—	33	1.10	0.45 / 2.05	6	—
6.20	4.30 / 6.90	1	—	34	—	0.00 / 3.30	—	—
—	2.50 / 5.90	—	—	37	2.50	1.25 / 3.80	1	—
4.00	2.55 / 4.90	26	—	38	—	1.60 / 4.40	—	—
—	2.05 / 4.60	—	—	39	3.60	2.15 / 4.90	1	1
—	1.65 / 4.40	—	—	40	—	2.70 / 5.70	—	3
—	0.25 / 4.10	—	2	42	—	3.70 / 6.90	—	—
—	0.40 / 2.65	—	1	44	—	4.60 / 8.90	—	—
—	0.45 / 3.30	—	2	45	—	6.10 / 9.50	—	—
1.08	0.15 / 1.95	1	1	46	—	6.60 / 10.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 15,203 · put OI 1,271

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
9.50	8.90 / 11.40	5	32	30	0.60	0.50 / 0.90	20	87
—	7.50 / 9.20	—	19	31	0.81	0.70 / 0.90	38	111
7.15	6.70 / 8.40	1	35	32	1.10	0.75 / 1.20	13	106
—	6.50 / 8.90	—	37	33	1.28	1.10 / 1.50	13	133
—	5.30 / 8.00	—	62	34	1.50	1.35 / 1.90	10	9
5.67	5.50 / 7.40	5	102	35	1.90	0.85 / 2.95	15	107
5.00	5.00 / 5.70	2	88	36	2.50	1.55 / 3.20	4	66
4.81	3.30 / 5.00	4	478	37	2.95	2.40 / 3.30	26	56
4.16	3.80 / 4.30	71	92	38	3.33	2.95 / 3.60	5	69
3.70	3.30 / 4.00	38	105	39	3.70	2.65 / 3.80	3	218
3.40	2.90 / 3.40	46	380	40	4.40	4.00 / 5.10	3	130
2.60	1.80 / 3.70	28	600	41	5.50	4.00 / 5.40	12	90
2.50	2.30 / 2.90	66	421	42	—	5.20 / 6.40	—	42
2.15	1.90 / 2.35	13	270	43	—	4.70 / 7.60	—	6
1.75	0.85 / 2.10	85	274	44	—	5.60 / 8.30	—	29
1.50	1.30 / 2.15	94	10,752	45	—	7.40 / 9.10	—	12
—	0.60 / 1.75	—	168	46	—	8.10 / 9.80	—	—
1.20	0.90 / 2.00	1	985	47	—	7.50 / 10.80	—	—
—	0.70 / 1.45	—	303	48	—	8.40 / 11.50	—	—
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 IOT

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