IP · Option chain

IP Option Chain

Every listed IP 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

$36.44

Call open interest

6,345

Put open interest

7,720

Put/call (volume)

2.48

372 contracts changed hands across these expirations — 107 calls against 265 puts. Puts outtraded calls 2.48 to one.

Sep 11, 20266 days

call OI 303 · put OI 454

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	2.40 / 3.80	—	—	33	0.05	0.00 / 0.15	8	12
—	1.70 / 2.85	—	—	34	0.20	0.00 / 0.30	1	14
—	1.45 / 1.95	—	1	35	0.24	0.10 / 0.30	15	65
—	0.75 / 1.20	—	4	36	0.61	0.30 / 0.65	28	272
0.43	0.40 / 0.65	1	62	37	1.05	0.90 / 1.20	12	52
0.22	0.05 / 0.35	6	29	38	—	1.60 / 2.40	—	30
—	0.00 / 0.35	—	50	39	—	2.30 / 3.30	—	1
—	0.00 / 0.30	—	11	40	3.28	3.30 / 4.10	1	8
—	0.00 / 0.30	—	47	41	—	4.20 / 5.70	—	—
—	0.00 / 0.50	—	9	42	—	5.00 / 6.70	—	—
—	0.00 / 0.05	—	2	43	—	6.00 / 7.70	—	—
—	0.00 / 0.50	—	63	44	—	7.00 / 8.80	—	—
—	0.00 / 0.05	—	25	45	—	8.10 / 9.80	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 3,370 · put OI 3,914

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.70 / 9.60	—	—	27.5	—	0.00 / 0.50	—	324
—	5.40 / 7.10	—	—	30	—	0.00 / 0.55	—	422
—	3.60 / 4.90	—	—	32	0.10	0.00 / 0.15	32	2
—	3.60 / 4.30	—	12	32.5	0.15	0.00 / 0.30	7	390
—	3.00 / 3.80	—	5	33	0.20	0.00 / 0.25	1	1
—	2.15 / 3.00	—	—	34	0.26	0.10 / 0.50	5	14
—	1.70 / 2.20	—	234	35	0.51	0.35 / 0.55	13	1,271
1.15	1.05 / 1.45	1	1	36	0.90	0.55 / 0.90	14	16
0.75	0.60 / 0.85	11	35	37	1.41	1.05 / 1.45	13	671
—	0.50 / 0.75	—	229	37.5	—	1.35 / 2.00	—	299
0.43	0.25 / 0.60	5	16	38	—	1.70 / 2.15	—	19
—	0.20 / 0.30	—	12	39	—	2.50 / 3.60	—	31
0.12	0.10 / 0.35	10	660	40	—	3.50 / 4.10	—	259
—	0.05 / 0.15	—	49	41	—	4.20 / 5.60	—	122
—	0.00 / 0.30	—	113	42	—	5.10 / 6.70	—	14
0.07	0.05 / 0.30	4	890	42.5	—	5.90 / 6.40	—	41
—	0.00 / 0.20	—	52	43	—	6.20 / 7.70	—	—
—	0.00 / 0.15	—	117	44	—	7.20 / 8.60	—	—
0.20	0.00 / 0.20	5	945	45	—	8.20 / 9.60	—	18
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 576 · put OI 96

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.60 / 6.00	—	—	31	0.17	0.00 / 0.30	2	2
—	3.70 / 5.00	—	—	32	0.20	0.00 / 0.25	3	1
—	2.90 / 4.10	—	—	33	—	0.10 / 0.35	—	7
—	2.45 / 3.20	—	—	34	—	0.25 / 0.50	—	4
—	1.75 / 2.40	—	1	35	—	0.35 / 0.75	—	10
—	1.30 / 1.70	—	3	36	—	0.80 / 1.15	—	14
—	0.85 / 1.20	—	5	37	—	1.25 / 1.65	—	16
—	0.45 / 0.80	—	14	38	2.62	1.90 / 2.30	20	34
—	0.25 / 0.55	—	—	39	—	2.55 / 3.60	—	3
—	0.20 / 0.35	—	5	40	—	3.40 / 4.60	—	—
—	0.05 / 0.35	—	87	41	—	4.30 / 5.40	—	4
—	0.00 / 0.30	—	125	42	—	5.20 / 6.70	—	1
—	0.00 / 0.50	—	317	43	—	5.90 / 7.70	—	—
—	0.00 / 0.55	—	19	45	—	7.60 / 9.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 36 · put OI 53

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.70 / 6.00	—	—	31	—	0.00 / 0.35	—	5
—	3.90 / 5.10	—	—	32	0.27	0.15 / 0.35	1	4
—	3.30 / 4.20	—	—	33	0.36	0.20 / 0.45	20	5
—	2.85 / 3.40	—	1	34	—	0.35 / 0.65	—	—
—	2.15 / 2.60	—	1	35	—	0.60 / 0.95	—	8
1.68	1.50 / 1.95	2	12	36	1.49	0.95 / 1.35	5	12
—	0.65 / 0.95	—	—	38	—	2.00 / 2.45	—	17
—	0.40 / 0.60	—	1	39	—	2.70 / 3.20	—	—
0.35	0.20 / 0.45	2	—	40	—	3.50 / 4.70	—	—
—	0.20 / 0.30	—	—	41	4.40	4.40 / 5.60	1	1
—	0.05 / 0.25	—	3	42	—	5.30 / 6.40	—	1
—	0.00 / 0.20	—	7	43	—	6.10 / 7.80	—	—
—	0.00 / 0.25	—	11	44	—	7.10 / 8.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 7 · put OI 10

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.70 / 8.00	—	—	29	0.17	0.00 / 0.55	2	—
—	5.70 / 7.10	—	—	30	0.22	0.00 / 0.35	1	3
—	4.80 / 6.10	—	—	31	0.25	0.05 / 0.35	1	1
—	4.10 / 5.20	—	—	32	—	0.20 / 0.60	—	4
—	3.40 / 4.70	—	—	33	0.50	0.30 / 0.60	1	—
—	2.30 / 2.95	—	—	35	0.99	0.75 / 1.30	1	—
—	1.20 / 1.55	—	—	37	—	1.60 / 2.00	—	1
—	0.80 / 1.30	—	—	38	—	2.15 / 2.65	—	1
—	0.45 / 0.55	—	6	40	—	3.60 / 4.80	—	—
—	0.00 / 0.35	—	1	44	—	6.90 / 8.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 2,053 · put OI 3,193

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.40 / 9.50	—	—	27.5	—	0.00 / 0.55	—	164
—	5.90 / 7.00	—	2	30	0.20	0.15 / 0.35	2	304
—	3.70 / 4.90	—	209	32.5	0.45	0.35 / 0.50	5	160
2.58	2.60 / 2.85	5	122	35	1.15	0.90 / 1.25	42	1,366
1.35	1.00 / 1.40	11	280	37.5	2.69	2.00 / 2.40	1	207
0.60	0.45 / 0.70	9	330	40	4.03	3.70 / 4.20	4	689
0.26	0.15 / 0.40	15	668	42.5	5.95	5.90 / 6.90	3	219
0.15	0.10 / 0.15	20	442	45	—	8.10 / 9.60	—	84
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 IP

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