TMV · Option chain

TMV Option Chain

Every listed TMV 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

$42.58

Call open interest

14,643

Put open interest

4,341

Put/call (volume)

0.06

412 contracts changed hands across these expirations — 390 calls against 22 puts. Calls outtraded puts 17.73 to one.

Sep 18, 202613 days

call OI 3,041 · put OI 798

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.30 / 11.00	—	15	32	—	0.00 / 0.35	—	—
—	8.80 / 10.30	—	3	33	—	0.00 / 0.35	—	1
—	7.60 / 9.30	—	37	34	—	0.00 / 0.35	—	—
—	6.80 / 8.30	—	3	35	—	0.00 / 0.35	—	8
—	5.80 / 7.30	—	6	36	—	0.00 / 0.05	—	116
—	4.50 / 6.60	—	411	37	—	0.00 / 0.35	—	13
—	3.60 / 5.00	—	102	38	—	0.00 / 0.35	—	25
—	2.85 / 4.10	—	79	39	0.11	0.05 / 0.20	1	51
—	2.10 / 3.00	—	121	40	0.23	0.15 / 0.40	6	58
1.78	1.35 / 2.80	3	329	41	0.51	0.35 / 0.55	7	103
1.18	0.90 / 2.10	2	565	42	0.83	0.70 / 0.90	4	167
0.80	0.65 / 1.00	10	127	43	—	1.10 / 1.70	—	74
0.45	0.35 / 0.65	1	219	44	—	1.75 / 2.35	—	24
0.10	0.10 / 0.45	2	237	45	—	2.20 / 3.30	—	56
0.13	0.10 / 0.25	35	123	46	—	3.50 / 4.10	—	16
0.11	0.00 / 0.25	73	314	47	—	3.60 / 5.00	—	2
0.12	0.00 / 0.15	63	192	48	—	4.60 / 6.20	—	11
0.08	0.00 / 0.15	35	83	49	—	6.40 / 6.90	—	21
0.08	0.00 / 0.10	32	75	50	—	6.50 / 8.00	—	52
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 541 · put OI 25

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.50 / 8.40	—	36	35	—	0.00 / 0.65	—	—
—	4.80 / 7.00	—	1	37	—	0.20 / 0.80	—	1
—	3.40 / 5.70	—	—	38	—	0.20 / 1.35	—	3
3.58	3.40 / 4.30	2	47	39	—	0.15 / 1.15	—	1
—	2.20 / 3.70	—	2	40	—	0.45 / 2.00	—	2
—	1.80 / 3.40	—	1	41	—	1.00 / 1.80	—	5
—	1.20 / 2.40	—	147	42	1.90	1.45 / 2.00	2	9
—	1.00 / 2.00	—	62	43	—	1.70 / 2.90	—	—
—	0.70 / 2.00	—	118	44	—	2.40 / 3.40	—	2
—	0.45 / 1.25	—	1	45	3.95	2.90 / 4.20	2	1
—	0.25 / 0.95	—	55	46	—	3.30 / 5.70	—	—
—	0.10 / 0.70	—	33	47	—	4.10 / 6.60	—	1
0.23	0.10 / 0.65	19	4	50	—	7.10 / 9.10	—	—
0.27	0.10 / 0.40	21	9	51	—	7.50 / 10.10	—	—
0.23	0.00 / 0.50	22	12	52	—	8.80 / 11.10	—	—
0.21	0.00 / 0.35	24	13	53	—	9.90 / 12.20	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 2,227 · put OI 1,037

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.90 / 11.70	—	—	32	—	0.00 / 1.70	—	22
—	8.10 / 10.80	—	—	33	—	0.00 / 1.75	—	20
—	7.10 / 9.90	—	11	34	—	0.00 / 1.85	—	11
—	6.00 / 8.90	—	168	35	—	0.15 / 0.80	—	13
—	5.30 / 8.00	—	39	36	—	0.15 / 0.95	—	53
—	4.30 / 7.00	—	17	37	—	0.00 / 1.15	—	242
—	3.50 / 6.50	—	300	38	—	0.40 / 1.25	—	11
—	2.85 / 5.70	—	35	39	—	0.75 / 1.60	—	17
—	3.10 / 4.40	—	130	40	—	0.25 / 2.90	—	52
—	2.25 / 3.70	—	29	41	—	1.40 / 2.55	—	8
—	1.30 / 3.70	—	313	42	—	1.35 / 3.40	—	19
—	1.45 / 3.00	—	109	43	—	1.90 / 4.40	—	3
—	1.05 / 2.95	—	82	44	—	2.25 / 4.70	—	2
1.35	1.30 / 1.70	1	353	45	—	2.80 / 5.60	—	535
1.06	0.85 / 1.40	6	14	46	—	3.60 / 6.30	—	1
0.90	0.65 / 2.10	4	536	47	—	4.30 / 7.30	—	1
—	0.05 / 1.20	—	91	50	—	7.00 / 9.70	—	27
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 4,618 · put OI 2,101

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.70 / 12.20	—	130	32	—	0.00 / 1.85	—	13
—	7.70 / 11.10	—	1,038	33	—	0.00 / 1.60	—	8
—	6.80 / 10.60	—	304	34	—	0.05 / 1.35	—	102
—	5.90 / 9.80	—	313	35	—	0.50 / 1.95	—	558
—	5.10 / 8.30	—	210	36	—	0.05 / 1.75	—	3
6.27	5.10 / 6.90	1	571	37	—	0.70 / 2.00	—	10
5.60	5.60 / 6.30	30	577	38	—	1.10 / 2.90	—	201
—	3.90 / 5.80	—	206	39	—	0.85 / 3.00	—	61
—	3.00 / 5.10	—	62	40	—	1.70 / 3.00	—	3
—	2.30 / 4.90	—	169	41	—	2.20 / 3.60	—	153
—	2.00 / 4.90	—	70	42	—	2.65 / 4.10	—	19
2.77	2.15 / 3.90	4	127	43	—	3.10 / 5.60	—	35
—	1.80 / 4.60	—	17	44	—	3.00 / 5.40	—	—
—	1.55 / 2.90	—	627	45	—	4.00 / 6.10	—	83
—	0.20 / 1.30	—	197	50	—	7.00 / 9.80	—	852
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 320 · put OI 10

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.70 / 12.20	—	8	32	—	0.05 / 1.50	—	—
—	6.20 / 9.80	—	16	35	—	0.35 / 3.00	—	—
—	5.40 / 8.80	—	5	36	—	0.40 / 2.60	—	2
—	4.70 / 8.60	—	1	37	—	0.50 / 2.95	—	1
—	4.40 / 7.30	—	10	38	—	0.85 / 3.60	—	1
—	3.70 / 6.80	—	4	39	—	1.05 / 3.60	—	2
—	3.40 / 6.00	—	81	40	—	1.60 / 4.50	—	1
—	2.50 / 5.80	—	—	41	—	2.05 / 4.40	—	2
—	2.00 / 4.80	—	3	43	—	3.00 / 5.10	—	—
—	1.40 / 4.00	—	11	44	—	3.10 / 6.50	—	—
—	1.90 / 2.85	—	71	45	—	4.60 / 6.90	—	1
—	1.40 / 2.75	—	58	47	—	5.10 / 8.40	—	—
—	0.05 / 2.55	—	52	50	—	7.50 / 10.40	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 3,896 · put OI 370

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.50 / 14.00	—	1,149	32	—	0.45 / 4.10	—	1
—	8.90 / 13.40	—	26	33	—	0.70 / 4.30	—	5
—	8.50 / 13.00	—	206	34	—	0.50 / 4.80	—	1
—	8.20 / 12.40	—	319	35	—	0.80 / 4.80	—	1
—	7.30 / 10.90	—	248	36	—	1.20 / 5.80	—	2
—	6.60 / 11.00	—	139	37	—	1.80 / 6.50	—	5
—	6.10 / 9.60	—	207	38	—	2.15 / 7.00	—	6
—	6.10 / 10.40	—	37	39	—	2.70 / 7.50	—	1
—	6.50 / 9.30	—	178	40	—	5.10 / 8.00	—	110
—	4.90 / 9.50	—	395	41	—	4.00 / 8.50	—	18
—	4.50 / 9.00	—	112	42	—	4.30 / 9.00	—	—
—	4.50 / 6.80	—	268	43	—	5.20 / 9.70	—	7
—	3.90 / 8.00	—	42	44	—	5.60 / 10.00	—	—
—	3.30 / 8.00	—	271	45	—	6.40 / 10.80	—	163
—	2.20 / 6.00	—	299	50	—	9.50 / 14.10	—	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 TMV

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