TTE · Option chain

TTE Option Chain

Every listed TTE 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

$89.25

Call open interest

20,611

Put open interest

10,931

Put/call (volume)

0.24

239 contracts changed hands across these expirations — 192 calls against 47 puts. Calls outtraded puts 4.09 to one.

Sep 18, 202613 days

call OI 5,514 · put OI 2,554

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.10 / 20.10	—	3	70	—	0.00 / 0.10	—	6
—	16.60 / 17.60	—	—	72.5	—	0.00 / 0.40	—	1
—	14.10 / 15.20	—	—	75	—	0.00 / 0.15	—	111
—	11.50 / 12.70	—	3	77.5	—	0.00 / 0.15	—	330
—	9.00 / 10.20	—	5	80	—	0.00 / 0.15	—	442
—	6.90 / 7.70	—	20	82.5	—	0.10 / 0.20	—	1,003
5.35	4.40 / 5.30	25	64	85	—	0.30 / 0.50	—	234
2.92	2.60 / 3.10	5	82	87.5	0.75	0.85 / 1.00	42	307
—	1.30 / 1.55	—	603	90	—	1.90 / 2.10	—	31
0.75	0.50 / 0.75	10	1,444	92.5	—	3.50 / 4.00	—	88
—	0.15 / 0.35	—	2,715	95	—	5.30 / 6.50	—	1
—	0.00 / 0.20	—	494	97.5	—	7.60 / 8.70	—	—
—	0.00 / 0.15	—	40	100	—	8.70 / 11.50	—	—
—	0.00 / 0.10	—	41	105	—	13.70 / 16.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 795 · put OI 455

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.30 / 21.60	—	—	70	—	0.00 / 0.20	—	31
—	15.70 / 18.30	—	—	72.5	—	0.05 / 0.25	—	103
—	13.80 / 15.30	—	—	75	—	0.10 / 0.25	—	8
—	11.50 / 12.80	—	—	77.5	—	0.20 / 0.40	—	23
—	9.50 / 10.40	—	10	80	—	0.40 / 0.55	—	26
—	7.10 / 8.10	—	10	82.5	0.70	0.80 / 0.90	1	78
6.70	5.30 / 5.90	1	48	85	—	0.45 / 1.55	—	45
5.01	3.70 / 4.00	5	76	87.5	—	2.30 / 2.50	—	88
2.85	1.45 / 2.70	25	100	90	—	3.50 / 3.80	—	14
1.95	1.50 / 1.75	16	393	92.5	—	5.10 / 5.60	—	39
1.25	0.85 / 1.10	32	93	95	—	6.80 / 7.40	—	—
0.75	0.50 / 0.70	17	29	97.5	—	8.80 / 9.50	—	—
—	0.25 / 0.45	—	28	100	—	11.00 / 12.00	—	—
—	0.05 / 0.20	—	8	105	—	15.70 / 16.70	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 2,511 · put OI 1,958

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.00 / 20.80	—	14	70	—	0.10 / 0.30	—	100
—	16.60 / 17.80	—	—	72.5	—	0.20 / 0.40	—	32
—	14.00 / 15.40	—	50	75	—	0.30 / 0.45	—	69
—	11.90 / 13.00	—	153	77.5	0.55	0.55 / 0.70	1	192
—	9.60 / 10.70	—	49	80	0.90	0.90 / 1.05	2	622
—	7.90 / 8.60	—	17	82.5	—	1.45 / 1.60	—	75
—	6.10 / 6.70	—	295	85	—	2.15 / 3.70	—	151
—	3.40 / 5.10	—	86	87.5	—	3.20 / 3.40	—	427
4.55	2.25 / 3.80	5	135	90	—	4.40 / 4.70	—	122
—	2.50 / 2.80	—	157	92.5	—	5.90 / 6.20	—	94
—	1.75 / 2.00	—	334	95	—	7.50 / 8.10	—	47
—	1.20 / 1.45	—	186	97.5	—	9.40 / 10.00	—	26
—	0.80 / 1.00	—	310	100	—	11.40 / 12.40	—	1
—	0.30 / 0.50	—	68	105	—	15.90 / 17.20	—	—
—	0.10 / 0.30	—	657	110	—	20.70 / 22.00	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 4,871 · put OI 2,336

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.50 / 22.80	—	234	67.5	—	0.10 / 0.30	—	420
—	19.20 / 20.30	—	525	70	—	0.20 / 0.35	—	57
—	16.90 / 17.90	—	290	72.5	—	0.30 / 0.50	—	183
—	14.20 / 15.50	—	56	75	—	0.15 / 0.70	—	62
—	12.20 / 13.20	—	72	77.5	—	0.75 / 1.00	—	108
—	10.20 / 11.10	—	102	80	—	1.25 / 1.45	—	345
—	8.30 / 9.10	—	14	82.5	—	1.00 / 2.05	—	281
—	6.80 / 9.30	—	703	85	—	1.70 / 2.90	—	117
—	5.40 / 6.80	—	91	87.5	—	3.60 / 3.90	—	493
—	4.10 / 4.50	—	996	90	—	3.90 / 5.20	—	28
—	3.10 / 3.60	—	318	92.5	—	6.30 / 6.70	—	96
—	1.40 / 2.60	—	446	95	—	7.90 / 8.50	—	56
—	0.75 / 1.95	—	285	97.5	—	9.70 / 10.30	—	78
—	0.20 / 1.65	—	604	100	—	11.70 / 12.40	—	12
—	0.55 / 1.20	—	70	105	—	16.00 / 17.30	—	—
—	0.25 / 0.45	—	65	110	—	20.70 / 21.90	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 6,403 · put OI 2,954

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	21.60 / 22.90	—	738	67.5	—	0.25 / 0.45	—	1,177
20.70	19.40 / 20.40	1	2,112	70	—	0.35 / 0.55	—	547
—	16.80 / 18.00	—	473	72.5	—	0.50 / 0.70	—	257
—	14.60 / 15.70	—	374	75	—	0.75 / 0.95	—	185
—	12.80 / 13.50	—	243	77.5	1.10	1.15 / 1.35	1	165
—	10.50 / 11.40	—	294	80	—	1.70 / 1.90	—	145
—	8.70 / 10.40	—	68	82.5	—	1.80 / 2.65	—	158
—	7.20 / 7.70	—	820	85	—	3.30 / 3.60	—	65
—	5.80 / 7.30	—	53	87.5	—	3.20 / 4.60	—	57
—	4.50 / 6.00	—	473	90	—	4.40 / 5.90	—	60
—	3.50 / 5.00	—	41	92.5	—	5.90 / 7.40	—	54
—	2.65 / 3.80	—	251	95	—	7.60 / 9.20	—	60
—	2.05 / 2.30	—	33	97.5	—	10.20 / 11.10	—	8
—	1.00 / 2.05	—	309	100	—	12.20 / 13.00	—	16
—	0.80 / 1.00	—	25	105	—	16.30 / 17.40	—	—
—	0.45 / 0.60	—	96	110	—	20.90 / 21.80	—	—
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 517 · put OI 674

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.30 / 20.50	—	—	70	—	0.55 / 0.80	—	14
—	17.00 / 18.20	—	—	72.5	—	0.75 / 1.00	—	85
—	14.90 / 15.90	—	—	75	—	1.05 / 1.25	—	156
—	12.80 / 13.80	—	1	77.5	—	1.50 / 1.75	—	121
—	11.00 / 11.80	—	—	80	—	2.10 / 2.25	—	30
—	9.20 / 9.90	—	76	82.5	—	2.75 / 3.20	—	53
—	7.70 / 8.20	—	23	85	—	3.70 / 4.00	—	44
6.90	5.30 / 6.80	40	3	87.5	—	4.40 / 5.10	—	51
—	5.10 / 5.50	—	23	90	—	5.00 / 6.40	—	27
5.10	2.85 / 4.50	10	17	92.5	—	7.50 / 7.90	—	87
—	3.20 / 3.60	—	100	95	—	9.10 / 9.50	—	6
—	1.80 / 2.85	—	120	97.5	—	10.80 / 11.40	—	—
—	2.00 / 2.25	—	68	100	—	12.60 / 13.30	—	—
—	1.15 / 1.40	—	51	105	—	16.60 / 17.60	—	—
—	0.70 / 0.90	—	35	110	—	21.00 / 22.20	—	—
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 TTE

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