TT · Option chain

TT Option Chain

Every listed TT 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

$445.19

Call open interest

5,515

Put open interest

5,754

Put/call (volume)

0.82

144 contracts changed hands across these expirations — 79 calls against 65 puts. Calls outtraded puts 1.22 to one.

Sep 18, 202613 days

call OI 2,366 · put OI 1,689

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	103.10 / 106.40	—	—	340	—	0.00 / 2.00	—	5
—	93.30 / 96.90	—	1	350	—	0.00 / 0.10	—	2
—	83.70 / 86.90	—	8	360	—	0.00 / 2.05	—	22
—	73.90 / 76.70	—	3	370	—	0.00 / 0.40	—	18
—	64.00 / 66.40	—	5	380	—	0.00 / 0.25	—	188
51.98	53.70 / 56.80	2	3	390	—	0.00 / 2.45	—	69
46.50	43.20 / 47.00	1	26	400	—	0.00 / 1.55	—	154
—	34.80 / 37.50	—	1	410	—	0.10 / 1.80	—	14
26.74	25.60 / 28.60	1	14	420	—	0.60 / 2.50	—	247
19.20	16.90 / 20.00	1	20	430	4.40	2.25 / 4.60	4	236
8.50	10.00 / 13.10	2	17	440	8.66	5.50 / 8.00	3	152
7.35	6.30 / 8.20	6	169	450	—	10.30 / 13.00	—	144
—	2.20 / 4.60	—	172	460	—	17.80 / 20.80	—	174
2.05	0.95 / 2.60	2	34	470	—	25.60 / 28.30	—	43
1.00	0.40 / 1.25	4	284	480	—	34.60 / 37.70	—	45
—	0.00 / 2.45	—	407	490	—	44.20 / 48.00	—	164
—	0.10 / 2.45	—	225	500	—	54.00 / 57.90	—	6
—	0.00 / 2.15	—	474	510	—	64.30 / 67.00	—	1
0.45	0.00 / 0.90	2	187	520	—	74.20 / 77.10	—	2
—	0.00 / 2.00	—	207	530	—	84.20 / 87.20	—	2
—	0.00 / 2.00	—	89	540	—	93.90 / 97.30	—	1
—	0.00 / 0.25	—	20	550	—	104.40 / 108.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 523 · put OI 401

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	103.90 / 107.70	—	—	340	—	0.00 / 2.50	—	1
—	84.90 / 88.20	—	—	360	—	0.05 / 1.65	—	1
—	75.30 / 78.50	—	—	370	1.18	0.40 / 2.25	2	8
—	65.40 / 69.00	—	4	380	1.58	0.80 / 1.85	2	60
—	57.00 / 59.70	—	—	390	1.90	1.30 / 2.60	3	8
—	48.10 / 50.50	—	—	400	—	2.85 / 3.50	—	12
—	39.20 / 42.00	—	—	410	4.45	4.50 / 5.70	2	24
—	31.00 / 34.10	—	—	420	6.70	5.70 / 8.20	3	22
—	24.80 / 26.80	—	10	430	9.99	8.80 / 10.30	3	62
—	18.50 / 21.00	—	118	440	13.60	12.80 / 14.50	4	24
—	14.30 / 15.50	—	2	450	—	17.40 / 19.90	—	145
—	10.00 / 11.80	—	23	460	—	23.20 / 25.80	—	19
7.58	7.00 / 8.00	4	18	470	—	30.00 / 32.60	—	3
4.83	4.40 / 5.30	2	93	480	38.16	37.70 / 40.60	20	8
3.46	2.80 / 3.70	5	23	490	—	46.20 / 48.50	—	3
2.03	1.80 / 2.90	2	38	500	—	55.10 / 57.70	—	—
—	0.95 / 2.05	—	72	510	—	65.00 / 67.60	—	—
0.96	0.05 / 1.75	3	20	520	—	74.50 / 77.40	—	—
—	0.05 / 1.15	—	4	530	—	83.90 / 87.30	—	—
0.44	0.00 / 0.65	12	95	540	—	94.30 / 97.20	—	—
—	0.00 / 0.85	—	3	550	—	103.90 / 107.20	—	1
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 623 · put OI 188

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	106.60 / 110.00	—	1	340	—	0.05 / 2.50	—	—
—	96.90 / 100.60	—	—	350	—	0.20 / 3.20	—	4
—	88.30 / 91.40	—	—	360	—	1.60 / 2.85	—	1
—	79.60 / 82.40	—	—	370	3.80	2.35 / 4.00	1	6
—	70.60 / 73.50	—	—	380	5.00	3.20 / 5.10	1	6
—	62.20 / 64.90	—	4	390	—	5.20 / 7.30	—	6
50.20	54.00 / 56.70	1	2	400	—	7.00 / 9.50	—	3
—	46.70 / 49.30	—	9	410	—	9.20 / 11.80	—	4
—	39.10 / 42.40	—	6	420	13.70	11.00 / 14.30	1	22
—	32.60 / 36.00	—	5	430	—	15.20 / 17.10	—	19
28.50	26.90 / 29.90	4	13	440	—	19.20 / 22.70	—	16
—	21.90 / 24.90	—	30	450	—	24.00 / 27.20	—	70
—	18.40 / 20.60	—	2	460	—	29.30 / 32.70	—	4
—	13.60 / 16.10	—	31	470	—	35.00 / 38.50	—	8
—	10.50 / 12.80	—	47	480	—	42.20 / 45.80	—	5
—	7.00 / 11.10	—	42	490	—	49.70 / 53.40	—	7
—	6.10 / 7.40	—	75	500	—	58.10 / 61.00	—	6
4.60	2.50 / 5.90	2	269	520	—	75.50 / 78.40	—	1
—	2.05 / 3.40	—	87	540	—	94.30 / 97.50	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 872 · put OI 842

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	107.50 / 111.00	—	2	340	—	0.50 / 2.40	—	12
—	98.20 / 101.80	—	13	350	3.19	1.50 / 3.10	2	27
—	89.20 / 92.80	—	6	360	4.08	2.65 / 3.90	2	14
—	81.00 / 83.50	—	16	370	—	3.70 / 5.00	—	52
—	72.20 / 75.50	—	3	380	—	4.70 / 6.60	—	31
—	64.00 / 67.50	—	3	390	7.60	6.80 / 8.60	1	18
55.00	56.80 / 59.40	2	13	400	—	9.00 / 11.10	—	9
—	49.50 / 52.00	—	2	410	—	11.70 / 13.70	—	257
—	41.60 / 46.00	—	17	420	—	13.70 / 17.80	—	17
—	35.40 / 39.40	—	27	430	—	18.20 / 20.60	—	19
29.20	30.40 / 33.60	5	1	440	—	21.80 / 25.20	—	146
—	25.40 / 28.50	—	28	450	—	26.60 / 30.10	—	113
—	20.50 / 23.90	—	15	460	—	32.00 / 35.40	—	89
15.70	16.80 / 19.60	5	19	470	—	38.70 / 41.00	—	8
—	13.20 / 15.40	—	51	480	—	45.30 / 48.20	—	14
12.21	11.00 / 12.50	4	57	490	—	52.30 / 54.80	—	6
9.80	7.90 / 11.10	4	410	500	—	59.50 / 62.90	—	2
—	6.60 / 8.10	—	50	510	—	68.00 / 70.90	—	1
—	3.60 / 7.70	—	41	520	—	76.20 / 80.10	—	1
—	3.00 / 6.50	—	41	530	—	85.30 / 89.20	—	—
—	2.05 / 5.50	—	36	540	—	94.60 / 98.70	—	6
—	1.20 / 4.50	—	21	550	—	104.20 / 108.10	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 1,002 · put OI 2,509

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	109.90 / 112.90	—	1	340	—	1.75 / 5.00	—	68
—	101.10 / 103.90	—	2	350	4.18	3.00 / 5.30	2	10
89.30	92.00 / 95.00	2	19	360	5.18	3.70 / 6.60	2	53
—	83.90 / 86.50	—	5	370	—	5.30 / 7.90	—	19
—	74.80 / 78.50	—	13	380	—	6.70 / 9.70	—	57
—	66.80 / 70.50	—	18	390	—	8.30 / 11.10	—	25
—	59.70 / 63.00	—	111	400	—	10.70 / 13.50	—	196
—	52.30 / 56.00	—	38	410	—	13.40 / 16.20	—	27
—	46.40 / 49.30	—	19	420	18.10	16.50 / 19.80	1	38
—	40.30 / 43.10	—	30	430	—	20.20 / 23.40	—	23
—	34.50 / 37.00	—	46	440	—	24.50 / 28.30	—	31
—	28.70 / 32.30	—	34	450	—	29.50 / 33.40	—	109
—	23.90 / 28.10	—	36	460	—	34.70 / 38.40	—	21
—	20.30 / 23.90	—	61	470	—	40.90 / 44.50	—	12
—	16.60 / 20.40	—	95	480	—	47.30 / 51.00	—	58
—	13.80 / 17.10	—	32	490	—	54.10 / 57.20	—	11
—	10.90 / 14.60	—	293	500	—	61.40 / 65.20	—	878
—	9.90 / 12.40	—	26	510	—	69.30 / 72.50	—	872
—	7.10 / 10.10	—	41	520	—	77.70 / 81.60	—	1
—	4.60 / 7.00	—	82	540	—	95.40 / 99.50	—	—
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 129 · put OI 125

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	114.00 / 117.50	—	12	340	—	4.50 / 7.30	—	3
—	105.70 / 109.00	—	4	350	—	5.30 / 9.00	—	15
—	97.40 / 100.50	—	4	360	—	7.60 / 10.40	—	—
—	89.90 / 92.50	—	20	370	11.20	9.40 / 12.50	3	—
—	82.20 / 84.50	—	1	380	—	11.80 / 14.10	—	—
—	74.20 / 77.80	—	14	390	—	13.50 / 16.50	—	40
—	67.20 / 70.80	—	1	400	—	16.70 / 19.00	—	40
—	60.50 / 64.00	—	—	410	—	19.10 / 22.70	—	4
—	54.60 / 57.90	—	—	420	—	23.00 / 26.40	—	12
—	48.50 / 52.00	—	6	430	—	27.00 / 30.20	—	3
—	43.10 / 46.50	—	4	440	—	31.60 / 34.40	—	4
—	38.10 / 41.20	—	15	450	—	36.20 / 39.10	—	—
—	34.20 / 36.00	—	5	460	—	41.40 / 44.10	—	—
30.50	30.10 / 31.30	1	23	470	48.75	47.20 / 49.70	3	3
—	26.30 / 27.40	—	1	480	—	53.70 / 56.00	—	1
—	15.50 / 19.20	—	12	510	—	73.80 / 77.60	—	—
—	13.70 / 16.10	—	1	520	—	81.50 / 85.20	—	—
—	9.40 / 12.70	—	6	540	—	97.70 / 101.70	—	—
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 TT

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