TPR · Option chain

TPR Option Chain

Every listed TPR 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

$122.60

Call open interest

4,578

Put open interest

7,196

Put/call (volume)

2.43

1,621 contracts changed hands across these expirations — 473 calls against 1,148 puts. Puts outtraded calls 2.43 to one.

Sep 11, 20266 days

call OI 559 · put OI 533

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.50 / 24.10	—	1	100	—	0.00 / 0.75	—	—
—	11.40 / 13.70	—	—	110	—	0.00 / 0.50	—	3
—	9.50 / 11.50	—	—	112	—	0.00 / 0.75	—	2
—	6.60 / 8.50	—	2	115	—	0.00 / 0.60	—	9
—	5.50 / 7.50	—	—	116	—	0.00 / 1.40	—	21
—	4.10 / 7.60	—	—	117	—	0.00 / 0.75	—	4
—	3.70 / 6.00	—	—	118	—	0.05 / 1.85	—	21
—	3.00 / 5.20	—	—	119	—	0.00 / 1.70	—	10
3.35	2.10 / 4.60	1	30	120	1.46	1.15 / 1.50	3	67
—	2.40 / 4.00	—	—	121	—	0.60 / 1.95	—	3
2.35	0.80 / 2.55	3	1	122	2.37	1.75 / 3.70	17	10
—	1.20 / 2.20	—	8	123	2.65	2.05 / 3.30	1,005	7
—	1.05 / 3.30	—	4	124	2.90	3.00 / 4.20	24	27
1.06	0.80 / 1.30	1	71	125	4.20	3.70 / 4.80	10	39
0.68	0.50 / 1.00	1	45	126	—	3.50 / 6.00	—	10
—	0.10 / 0.85	—	4	127	5.35	4.30 / 6.90	1	40
0.50	0.00 / 1.65	5	15	128	—	5.20 / 7.60	—	—
0.37	0.00 / 0.85	3	9	129	7.35	6.10 / 8.80	1	—
—	0.20 / 0.70	—	48	130	—	7.10 / 9.10	—	29
—	0.05 / 0.75	—	—	131	—	7.90 / 9.90	—	9
—	0.00 / 0.50	—	10	132	—	9.00 / 11.00	—	—
—	0.00 / 0.75	—	8	134	—	10.60 / 13.00	—	2
0.10	0.00 / 0.30	3	67	135	13.29	11.70 / 13.80	2	5
—	0.00 / 0.75	—	11	137	—	13.30 / 15.90	—	20
—	0.00 / 0.95	—	50	138	—	14.30 / 17.00	—	21
—	0.00 / 0.75	—	—	139	—	15.40 / 18.00	—	20
—	0.00 / 0.95	—	29	140	—	16.10 / 19.00	—	20
—	0.00 / 0.95	—	2	141	—	17.90 / 20.00	—	—
—	0.00 / 0.75	—	2	142	—	18.30 / 21.00	—	20
—	0.00 / 0.75	—	—	144	—	20.00 / 22.70	—	21
—	0.00 / 0.95	—	7	145	—	21.10 / 23.90	—	28
—	0.00 / 0.75	—	125	146	—	22.90 / 24.90	—	20
—	0.00 / 0.75	—	4	148	—	24.30 / 27.40	—	—
—	0.00 / 0.75	—	—	149	—	25.40 / 28.10	—	2
—	0.00 / 0.75	—	6	150	—	26.20 / 28.90	—	—
—	0.00 / 0.05	—	—	152.5	—	28.90 / 31.40	—	43
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 1,794 · put OI 5,195

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	26.80 / 27.90	—	—	95	—	0.00 / 1.15	—	109
22.70	20.50 / 24.10	5	5	100	—	0.00 / 0.15	—	21
17.40	15.70 / 18.60	10	6	105	0.05	0.00 / 0.15	26	174
—	10.80 / 13.50	—	57	110	0.30	0.10 / 0.55	10	2,137
—	7.30 / 9.00	—	6	115	0.75	0.45 / 0.95	5	439
—	5.30 / 8.20	—	—	117	—	1.00 / 1.45	—	9
—	4.60 / 6.00	—	—	118	—	1.30 / 1.80	—	8
—	3.80 / 6.20	—	—	119	—	0.55 / 2.10	—	4
—	3.50 / 5.60	—	6	120	2.29	1.10 / 2.35	2	344
—	2.25 / 5.00	—	—	121	—	1.25 / 3.90	—	4
—	2.50 / 4.50	—	17	122	—	1.95 / 4.30	—	19
2.60	1.70 / 3.10	5	1	123	—	2.35 / 4.90	—	17
2.35	1.15 / 2.55	4	1	124	—	2.95 / 4.90	—	1
2.20	1.70 / 2.10	20	56	125	4.90	4.30 / 5.60	4	216
—	0.55 / 1.75	—	6	126	—	4.20 / 6.70	—	20
—	0.35 / 3.20	—	1	127	—	5.00 / 7.50	—	11
—	0.50 / 1.65	—	3	128	—	5.60 / 8.20	—	8
0.98	0.05 / 1.10	3	7	129	—	6.70 / 8.70	—	—
0.95	0.60 / 0.85	13	312	130	8.69	7.80 / 9.20	1	105
0.95	0.35 / 0.80	2	7	131	—	7.70 / 11.00	—	1
0.72	0.00 / 0.90	1	3	132	—	8.50 / 11.90	—	7
0.68	0.10 / 1.30	5	9	133	—	10.30 / 12.60	—	—
0.30	0.15 / 0.40	4	12	134	—	11.00 / 12.90	—	—
—	0.00 / 0.45	—	278	135	—	12.20 / 14.30	—	400
—	0.00 / 0.55	—	1	136	—	12.30 / 15.00	—	—
—	0.00 / 0.35	—	70	137	—	13.60 / 15.90	—	—
0.10	0.05 / 0.30	1	229	140	17.73	17.10 / 19.00	1	485
—	0.00 / 0.55	—	10	143	—	19.30 / 22.10	—	—
—	0.00 / 0.55	—	15	144	—	20.30 / 23.10	—	—
—	0.00 / 0.80	—	508	145	—	22.10 / 23.90	—	533
—	0.00 / 0.40	—	168	150	—	26.30 / 29.00	—	123
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,402 · put OI 251

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.50 / 24.10	—	1	100	—	0.00 / 0.95	—	—
—	11.20 / 13.90	—	8	110	0.40	0.25 / 0.60	11	19
—	6.90 / 10.00	—	52	115	1.25	0.20 / 2.60	1	17
—	5.50 / 8.20	—	—	117	—	1.40 / 2.85	—	5
—	4.40 / 6.90	—	—	119	—	1.20 / 2.85	—	2
—	3.70 / 6.30	—	65	120	2.80	1.00 / 3.50	1	42
—	3.00 / 5.70	—	—	121	—	2.00 / 4.50	—	1
—	2.60 / 5.20	—	1	122	—	3.20 / 4.70	—	4
—	2.90 / 3.90	—	1	123	—	3.80 / 5.00	—	—
—	1.80 / 4.30	—	4	124	4.85	4.40 / 6.00	1	2
2.80	2.15 / 3.10	330	472	125	—	4.90 / 6.00	—	36
—	1.00 / 3.70	—	—	126	—	5.50 / 7.30	—	12
—	1.70 / 3.50	—	1	127	—	5.60 / 7.90	—	8
—	1.15 / 3.40	—	1	128	—	6.20 / 8.70	—	5
—	1.05 / 3.30	—	2	129	—	7.10 / 9.50	—	—
—	1.00 / 2.25	—	28	130	—	7.10 / 10.40	—	39
—	0.75 / 1.35	—	4	131	—	7.90 / 11.30	—	—
0.53	0.00 / 0.95	10	595	135	—	12.10 / 14.70	—	6
—	0.00 / 0.95	—	34	140	—	16.30 / 20.00	—	2
—	0.00 / 0.95	—	3	141	—	17.50 / 20.80	—	14
—	0.00 / 0.55	—	16	145	—	21.10 / 24.90	—	17
—	0.00 / 0.75	—	1	146	—	22.10 / 25.90	—	—
—	0.00 / 1.95	—	1	147	—	24.00 / 26.90	—	—
—	0.00 / 0.75	—	8	148	—	24.00 / 27.90	—	—
—	0.00 / 0.95	—	1	149	—	26.00 / 28.30	—	—
—	0.00 / 1.35	—	88	150	—	26.20 / 29.90	—	—
—	0.00 / 1.00	—	15	152.5	—	29.50 / 32.40	—	20
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 145 · put OI 94

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.60 / 14.40	—	—	110	0.75	0.15 / 1.25	1	15
—	7.20 / 10.00	—	—	115	1.65	1.35 / 1.95	1	14
—	6.10 / 8.70	—	—	117	—	1.65 / 3.80	—	1
—	5.00 / 7.60	—	—	119	—	1.75 / 3.30	—	1
—	4.40 / 7.00	—	—	120	—	3.00 / 4.30	—	19
—	3.20 / 5.90	—	—	122	—	3.00 / 4.80	—	1
—	2.35 / 5.00	—	4	124	—	4.70 / 6.80	—	1
—	2.05 / 3.80	—	3	125	—	4.60 / 7.30	—	9
—	1.60 / 4.20	—	1	126	—	5.50 / 7.90	—	—
—	1.90 / 2.70	—	—	128	—	6.70 / 9.30	—	1
—	1.55 / 2.40	—	1	129	—	7.60 / 10.10	—	1
—	0.85 / 2.25	—	8	130	—	8.30 / 10.70	—	4
—	0.65 / 1.30	—	3	134	—	11.60 / 14.10	—	—
—	0.35 / 1.45	—	9	135	—	12.50 / 15.20	—	1
—	0.00 / 2.45	—	4	137	—	14.30 / 16.80	—	—
—	0.00 / 2.35	—	—	138	—	15.00 / 17.30	—	1
—	0.00 / 1.95	—	99	140	—	17.10 / 19.30	—	4
—	0.00 / 0.95	—	—	146	—	22.10 / 25.90	—	20
—	0.00 / 2.25	—	2	147	—	23.10 / 27.00	—	—
—	0.00 / 0.95	—	1	148	—	24.10 / 27.90	—	—
—	0.00 / 2.25	—	3	149	—	25.10 / 28.90	—	—
—	0.00 / 0.75	—	7	150	—	26.00 / 29.90	—	1
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 5 · put OI 16

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.90 / 19.70	—	—	105	—	0.05 / 1.00	—	4
—	12.00 / 14.80	—	—	110	—	0.00 / 2.40	—	2
—	8.20 / 10.70	—	1	115	—	0.75 / 2.80	—	3
—	6.60 / 9.50	—	—	117	—	1.30 / 3.90	—	2
—	3.60 / 6.10	—	—	122	4.80	3.30 / 6.20	2	—
—	2.80 / 4.80	—	1	124	5.25	4.50 / 7.20	3	3
—	2.40 / 4.40	—	1	125	—	5.10 / 7.90	—	1
—	0.85 / 3.60	—	2	130	—	8.70 / 11.40	—	—
—	0.60 / 3.70	—	—	131	—	9.30 / 12.20	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 673 · put OI 1,107

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	20.80 / 24.60	—	3	100	—	0.15 / 0.60	—	6
—	17.20 / 19.80	—	—	105	0.64	0.45 / 1.10	3	2
—	12.60 / 15.00	—	1	110	—	0.95 / 1.50	—	88
—	8.80 / 10.50	—	—	115	2.50	1.55 / 2.80	1	136
6.90	6.40 / 7.10	5	33	120	4.10	4.00 / 4.70	11	499
4.66	4.00 / 4.70	22	55	125	—	5.70 / 7.20	—	72
2.80	2.70 / 3.30	2	49	130	—	9.10 / 11.60	—	295
1.80	0.45 / 2.00	10	219	135	—	12.80 / 14.90	—	9
0.90	0.65 / 1.15	3	28	140	—	17.30 / 20.00	—	—
—	0.05 / 0.75	—	276	145	—	22.20 / 24.90	—	—
0.30	0.10 / 0.50	1	9	150	—	26.30 / 30.00	—	—
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 TPR

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