TNA · Option chain

TNA Option Chain

Every listed TNA 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

$69.39

Call open interest

13,081

Put open interest

13,721

Put/call (volume)

0.71

4,144 contracts changed hands across these expirations — 2,423 calls against 1,721 puts. Calls outtraded puts 1.41 to one.

Sep 11, 20266 days

call OI 2,730 · put OI 3,821

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
14.02	14.15 / 15.05	4	32	55	0.05	0.00 / 0.27	21	252
—	11.95 / 14.10	—	41	56	0.13	0.01 / 0.25	1	31
—	10.95 / 13.10	—	—	57	—	0.05 / 0.16	—	85
—	11.10 / 12.00	—	—	58	0.13	0.00 / 0.36	17	36
10.33	9.80 / 11.05	1	—	59	0.12	0.00 / 0.15	2	14
—	9.15 / 9.85	—	37	60	0.15	0.08 / 0.30	17	314
—	7.95 / 9.00	—	10	61	0.15	0.02 / 0.21	10	127
7.01	7.15 / 8.10	10	—	62	0.24	0.04 / 0.27	33	205
—	6.10 / 7.50	—	—	62.5	0.25	0.12 / 0.54	1	204
6.25	6.45 / 7.00	1	4	63	0.26	0.05 / 0.31	69	229
—	4.95 / 7.00	—	1	63.5	0.36	0.09 / 0.40	43	31
—	5.10 / 6.15	—	4	64	0.42	0.28 / 0.51	30	169
—	4.15 / 6.15	—	1	64.5	0.55	0.24 / 0.48	2	30
—	4.25 / 5.10	—	43	65	0.50	0.49 / 0.52	159	264
—	4.15 / 4.80	—	—	65.5	0.58	0.35 / 0.66	48	23
3.97	3.75 / 4.60	17	9	66	0.51	0.52 / 0.85	62	606
3.71	3.45 / 4.05	21	19	66.5	0.82	0.53 / 1.28	47	38
3.23	3.15 / 3.50	166	6	67	0.90	0.83 / 0.98	71	204
—	2.36 / 3.10	—	7	67.5	1.52	0.84 / 1.30	3	25
2.49	2.34 / 3.60	53	31	68	1.26	1.15 / 1.34	50	143
2.27	2.07 / 2.72	2	53	68.5	1.53	1.20 / 2.32	4	28
1.90	1.76 / 2.13	198	118	69	1.70	1.42 / 1.76	149	52
1.67	1.62 / 2.02	64	24	69.5	1.91	1.61 / 2.02	1	6
1.65	1.39 / 1.64	52	160	70	2.08	1.69 / 2.33	26	100
1.32	1.05 / 1.62	10	68	70.5	2.18	2.20 / 2.89	5	—
1.01	0.93 / 1.15	251	284	71	2.81	2.43 / 2.89	22	383
0.83	0.58 / 1.30	67	238	71.5	—	2.78 / 3.25	—	29
0.79	0.62 / 0.79	201	320	72	3.30	2.90 / 3.70	99	51
0.58	0.49 / 0.67	77	170	72.5	—	3.40 / 4.05	—	12
0.47	0.41 / 0.54	35	108	73	4.12	3.35 / 4.55	39	32
0.37	0.31 / 0.49	19	12	73.5	—	4.15 / 5.15	—	10
0.29	0.01 / 0.50	38	117	74	4.91	4.50 / 5.25	4	12
0.20	0.09 / 0.54	1	30	74.5	—	5.10 / 6.75	—	23
0.17	0.03 / 0.50	11	40	75	—	5.15 / 6.20	—	12
—	0.00 / 0.95	—	11	75.5	—	5.65 / 7.70	—	—
—	0.05 / 0.34	—	60	76	—	6.10 / 7.10	—	15
0.10	0.00 / 0.75	2	32	76.5	—	6.55 / 8.50	—	1
0.07	0.00 / 0.15	1	112	77	—	7.10 / 8.95	—	2
0.01	0.00 / 0.39	2	6	77.5	—	7.25 / 9.65	—	—
0.20	0.00 / 0.33	5	38	78	—	8.40 / 9.60	—	—
—	0.00 / 0.75	—	75	79	—	9.00 / 11.05	—	3
0.02	0.00 / 0.15	5	318	80	—	10.20 / 11.40	—	7
—	0.00 / 0.75	—	52	81	—	10.95 / 13.10	—	—
—	0.00 / 0.75	—	4	82	—	11.70 / 14.15	—	—
—	0.00 / 0.13	—	35	85	16.00	15.25 / 16.80	4	13
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 3,463 · put OI 4,871

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
14.55	14.00 / 16.15	1	7	55	0.25	0.18 / 0.32	7	388
—	10.50 / 11.05	—	5	59	0.44	0.30 / 0.48	137	317
—	9.60 / 10.15	—	66	60	0.47	0.43 / 0.57	117	1,081
—	8.75 / 9.70	—	16	61	0.56	0.51 / 0.65	1	95
8.02	7.75 / 8.30	3	10	62	0.78	0.60 / 0.88	12	713
7.23	6.95 / 7.50	1	30	63	0.84	0.66 / 0.92	23	191
—	5.90 / 6.65	—	5	64	1.10	0.80 / 1.20	4	508
5.70	5.35 / 6.70	250	441	65	1.24	1.16 / 1.31	40	305
4.47	4.60 / 5.10	2	2	66	1.50	1.10 / 2.27	17	48
—	4.25 / 4.80	—	3	66.5	1.75	1.35 / 1.82	10	11
4.10	3.45 / 6.10	1	31	67	1.80	1.22 / 1.96	13	185
—	2.90 / 4.90	—	—	67.5	—	1.61 / 2.65	—	2
3.17	3.10 / 4.05	1	50	68	2.26	1.95 / 2.26	7	72
—	2.29 / 4.25	—	4	68.5	2.39	1.96 / 3.30	2	8
2.98	2.69 / 4.80	23	20	69	2.66	2.31 / 2.82	6	42
2.51	2.24 / 2.91	10	10	69.5	—	2.70 / 3.45	—	3
2.33	2.26 / 2.53	22	405	70	3.25	1.26 / 3.25	12	268
2.20	1.62 / 2.64	1	4	70.5	—	3.05 / 3.75	—	65
1.94	1.77 / 2.11	12	92	71	—	3.20 / 3.80	—	84
—	1.55 / 1.92	—	2	71.5	—	3.65 / 4.60	—	36
1.51	1.38 / 1.60	25	156	72	4.18	3.85 / 4.40	4	66
—	0.70 / 1.97	—	24	72.5	—	3.70 / 5.55	—	38
1.21	1.04 / 1.48	6	28	73	4.85	4.20 / 5.00	1	112
—	0.55 / 1.20	—	1	73.5	—	4.65 / 6.35	—	1
0.88	0.26 / 1.33	17	103	74	5.61	5.40 / 5.70	3	9
1.07	0.54 / 1.15	1	31	74.5	—	5.60 / 6.65	—	—
0.62	0.62 / 0.90	26	811	75	6.90	5.80 / 6.60	1	117
—	0.15 / 1.10	—	1	75.5	—	5.95 / 8.00	—	—
—	0.06 / 0.98	—	64	76	—	6.55 / 8.35	—	14
0.35	0.30 / 0.50	3	133	77	—	7.30 / 9.35	—	3
0.29	0.08 / 0.50	262	—	77.5	—	8.15 / 8.85	—	—
—	0.21 / 0.50	—	158	78	—	8.75 / 9.55	—	6
0.15	0.05 / 0.32	1	73	79	—	7.90 / 10.45	—	1
0.16	0.05 / 0.24	7	195	80	11.02	10.05 / 11.45	1	65
—	0.01 / 0.64	—	85	81	—	11.15 / 12.85	—	1
—	0.00 / 0.23	—	178	82	—	12.20 / 13.80	—	16
—	0.00 / 0.75	—	41	83	—	12.70 / 15.15	—	—
0.03	0.00 / 0.75	1	178	85	—	14.70 / 17.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,452 · put OI 1,443

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.50 / 15.10	—	9	55	0.42	0.25 / 0.48	17	161
—	9.35 / 10.40	—	12	60	0.86	0.70 / 1.06	7	145
—	8.15 / 8.70	—	1	62	1.15	0.92 / 1.33	2	143
—	7.05 / 8.10	—	7	63	1.36	1.11 / 1.52	2	291
—	6.45 / 7.45	—	1	64	1.53	1.12 / 1.81	4	49
—	5.55 / 7.30	—	15	65	1.74	1.56 / 2.22	1	84
4.98	5.00 / 5.55	2	—	66	2.25	1.58 / 2.25	31	101
4.85	4.45 / 6.05	1	5	67	2.48	2.10 / 2.54	9	112
4.00	3.85 / 4.35	7	5	68	—	2.55 / 3.30	—	22
—	2.86 / 4.75	—	4	68.5	—	2.30 / 3.85	—	42
—	2.66 / 4.40	—	7	69	3.36	2.57 / 4.00	1	14
—	2.26 / 4.15	—	22	69.5	—	2.75 / 4.35	—	3
—	2.04 / 3.35	—	390	70	3.95	3.40 / 4.30	2	66
—	1.96 / 3.55	—	5	70.5	—	3.20 / 4.95	—	20
2.67	1.91 / 2.70	2	6	71	4.17	2.99 / 5.25	3	25
—	1.70 / 2.50	—	4	71.5	4.51	2.95 / 5.90	2	26
1.70	1.41 / 2.20	4	20	72	4.66	4.25 / 5.80	2	22
—	1.46 / 2.16	—	28	72.5	—	4.35 / 6.20	—	13
—	0.44 / 2.17	—	5	73	5.45	5.10 / 5.60	3	19
—	0.80 / 2.09	—	7	73.5	—	4.85 / 6.95	—	3
—	0.85 / 1.92	—	11	74	—	5.40 / 7.40	—	9
—	0.10 / 1.84	—	2	74.5	—	5.55 / 7.70	—	12
—	0.46 / 1.38	—	236	75	—	6.30 / 7.65	—	25
—	0.40 / 1.51	—	2	75.5	—	6.45 / 8.60	—	3
—	0.25 / 1.39	—	21	76	—	6.70 / 8.95	—	2
0.77	0.46 / 0.84	3	24	76.5	—	7.10 / 9.35	—	22
—	0.32 / 1.00	—	237	77	—	7.65 / 9.50	—	1
—	0.15 / 1.10	—	29	77.5	—	8.10 / 10.30	—	4
0.53	0.29 / 0.79	12	12	78	—	8.50 / 10.65	—	1
0.35	0.15 / 0.67	2	33	78.5	—	8.85 / 10.90	—	1
—	0.00 / 0.80	—	14	79	—	9.30 / 11.25	—	1
—	0.00 / 0.75	—	44	79.5	—	9.75 / 11.70	—	—
—	0.03 / 0.73	—	170	80	—	10.30 / 12.50	—	1
—	0.01 / 0.75	—	8	81	—	11.15 / 13.40	—	—
0.10	0.00 / 0.25	4	56	85	—	14.75 / 17.25	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 452 · put OI 695

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.05 / 15.90	—	6	55	0.60	0.41 / 0.86	33	116
10.00	10.20 / 10.70	2	10	60	1.25	1.00 / 1.38	15	211
—	7.80 / 9.60	—	—	62	1.71	1.06 / 1.90	2	—
—	6.70 / 7.90	—	29	64	2.13	1.40 / 2.25	1	94
—	6.15 / 6.90	—	21	65	2.23	1.96 / 2.50	6	103
—	5.30 / 6.40	—	—	66	—	1.95 / 3.10	—	45
5.20	4.70 / 5.75	2	9	67	—	2.54 / 3.10	—	23
—	4.20 / 5.70	—	5	68	—	3.10 / 3.40	—	15
—	2.90 / 5.10	—	2	69	—	3.15 / 4.50	—	13
—	2.80 / 4.70	—	—	69.5	—	3.30 / 4.85	—	1
—	2.55 / 4.40	—	11	70	—	3.60 / 5.20	—	14
—	2.20 / 4.15	—	10	70.5	—	3.75 / 5.50	—	—
—	1.80 / 3.50	—	1	71	—	4.05 / 5.80	—	6
—	2.00 / 3.70	—	5	71.5	—	4.30 / 6.05	—	—
2.60	1.87 / 3.00	2	7	72	—	4.60 / 6.35	—	10
—	1.65 / 3.20	—	3	72.5	—	4.90 / 6.75	—	1
—	1.62 / 3.20	—	9	73	—	5.15 / 7.10	—	5
—	1.32 / 2.60	—	3	73.5	—	5.50 / 7.40	—	—
—	1.65 / 2.35	—	14	74	—	5.85 / 7.65	—	2
—	1.20 / 2.24	—	2	74.5	—	6.20 / 8.00	—	1
1.55	1.35 / 1.60	13	10	75	—	6.55 / 8.40	—	7
—	0.85 / 1.93	—	2	75.5	—	7.05 / 8.75	—	1
—	0.70 / 1.81	—	26	76	—	7.20 / 9.10	—	1
—	0.88 / 1.24	—	3	76.5	—	7.35 / 9.50	—	—
—	0.79 / 1.27	—	5	77	—	8.05 / 9.90	—	—
—	0.35 / 1.45	—	3	77.5	—	8.30 / 10.30	—	3
—	0.40 / 1.32	—	32	78	—	8.75 / 10.70	—	3
—	0.34 / 1.25	—	4	78.5	—	9.15 / 11.15	—	—
—	0.26 / 1.21	—	28	79	—	9.55 / 11.55	—	—
—	0.00 / 1.06	—	1	79.5	—	10.15 / 12.00	—	3
—	0.26 / 0.58	—	59	80	11.43	10.45 / 12.35	10	15
—	0.18 / 0.93	—	10	80.5	—	11.00 / 12.90	—	2
—	0.15 / 0.85	—	118	81	—	11.45 / 13.40	—	—
—	0.00 / 0.75	—	4	85	—	14.80 / 17.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 196 · put OI 312

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.20 / 15.70	—	—	55	0.90	0.50 / 0.99	5	32
—	9.95 / 12.55	—	10	60	1.49	1.22 / 1.50	7	137
—	7.70 / 9.55	—	—	62	1.88	1.14 / 2.26	1	—
—	6.70 / 8.35	—	—	64	—	1.95 / 3.15	—	7
—	6.35 / 7.20	—	2	65	2.68	2.39 / 3.20	2	8
6.26	5.60 / 6.80	6	—	66	—	2.67 / 3.65	—	1
—	5.00 / 6.75	—	20	66.5	—	2.55 / 3.95	—	17
—	4.70 / 6.40	—	—	67	3.65	3.10 / 4.00	1	78
—	4.85 / 5.95	—	4	67.5	—	3.30 / 3.90	—	1
—	3.90 / 5.90	—	—	68	—	3.10 / 4.60	—	3
—	3.40 / 5.40	—	—	69	—	3.55 / 5.15	—	5
3.62	3.10 / 4.45	1	4	70	—	4.00 / 5.65	—	3
—	2.70 / 4.65	—	—	70.5	—	4.25 / 5.90	—	1
—	2.34 / 4.40	—	—	71	—	4.50 / 6.10	—	3
—	2.60 / 4.15	—	1	71.5	—	4.75 / 6.50	—	1
3.35	2.20 / 3.95	1	1	72	—	5.00 / 6.65	—	14
—	1.41 / 3.50	—	1	73	—	5.55 / 7.55	—	—
—	1.55 / 3.30	—	4	73.5	—	5.85 / 7.85	—	—
—	1.45 / 2.98	—	—	74	—	6.20 / 8.20	—	1
2.04	1.17 / 2.47	5	10	75	—	6.85 / 8.70	—	—
1.91	1.39 / 2.40	1	5	75.5	—	7.20 / 9.05	—	—
—	0.95 / 2.10	—	4	76.5	—	7.95 / 9.95	—	—
1.39	0.80 / 1.68	1	33	77	—	8.45 / 10.10	—	—
1.47	0.71 / 1.85	1	2	77.5	—	8.60 / 10.75	—	—
1.16	0.97 / 1.21	6	72	78	—	9.20 / 11.00	—	—
—	0.65 / 1.60	—	3	78.5	—	9.50 / 11.55	—	—
1.06	0.51 / 1.43	2	1	79	—	10.00 / 11.85	—	—
0.85	0.45 / 1.14	2	1	80	—	10.85 / 12.70	—	—
—	0.19 / 1.10	—	13	81	—	11.55 / 13.65	—	—
0.32	0.15 / 0.74	2	5	85	—	15.10 / 17.35	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 4,788 · put OI 2,579

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.15 / 17.45	—	38	53	0.87	0.63 / 1.12	1	19
—	14.75 / 17.05	—	15	54	0.99	0.66 / 1.35	1	30
—	14.25 / 15.75	—	251	55	1.04	0.96 / 1.19	14	248
14.44	13.45 / 14.70	1	36	56	1.15	0.64 / 1.31	2	7
—	12.70 / 13.80	—	82	57	—	1.10 / 1.30	—	19
—	11.45 / 13.10	—	39	58	—	1.13 / 1.86	—	21
—	10.70 / 12.75	—	99	59	1.54	1.20 / 2.07	3	60
10.90	10.90 / 12.85	31	410	60	1.96	1.59 / 2.06	9	339
9.84	9.55 / 10.90	33	162	61	2.04	1.80 / 2.34	6	254
—	8.80 / 10.00	—	207	62	2.23	1.71 / 2.45	6	74
8.72	8.20 / 9.00	12	23	63	2.60	1.92 / 2.66	23	629
7.99	7.55 / 8.30	1	73	64	—	2.50 / 2.85	—	15
7.46	6.95 / 7.60	170	193	65	2.99	2.78 / 3.15	15	257
6.20	6.45 / 7.05	3	266	66	—	3.05 / 3.80	—	286
—	5.50 / 6.45	—	174	67	—	3.60 / 4.15	—	88
4.50	4.10 / 4.55	11	467	70	5.20	4.20 / 5.30	12	133
2.30	2.11 / 2.51	43	598	75	8.04	7.35 / 8.25	2	47
1.10	1.05 / 1.16	11	1,090	80	11.98	11.50 / 12.35	1	43
0.50	0.36 / 0.59	33	565	85	—	15.60 / 17.30	—	10
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 TNA

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