USD · Option chain

USD Option Chain

Every listed USD strike within 25% of spot, across the next 4 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

$85.17

Call open interest

4,376

Put open interest

1,644

Put/call (volume)

0.51

171 contracts changed hands across these expirations — 113 calls against 58 puts. Calls outtraded puts 1.95 to one.

Sep 18, 202613 days

call OI 1,469 · put OI 765

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.00 / 21.10	—	15	65	0.20	0.00 / 0.25	20	111
—	14.60 / 16.30	—	49	70	0.38	0.30 / 0.50	14	150
—	10.20 / 11.90	—	6	75	1.03	0.75 / 1.20	6	86
6.37	6.10 / 7.70	1	7	80	1.79	1.50 / 2.30	6	111
—	5.50 / 7.10	—	4	81	2.50	1.85 / 3.20	1	24
—	4.80 / 6.30	—	1	82	—	1.20 / 4.10	—	5
—	3.20 / 5.70	—	3	83	—	2.35 / 4.40	—	6
4.04	2.70 / 5.10	2	10	84	—	2.80 / 4.70	—	5
4.14	2.50 / 4.50	2	210	85	—	3.30 / 5.10	—	139
—	2.25 / 4.00	—	21	86	—	3.80 / 5.80	—	4
3.25	2.80 / 3.50	3	15	87	—	4.30 / 6.50	—	13
—	1.45 / 3.10	—	39	88	7.30	4.60 / 6.70	1	50
2.27	1.20 / 3.00	1	34	89	—	5.50 / 8.00	—	1
1.80	1.80 / 2.35	9	210	90	—	6.20 / 7.70	—	36
—	0.70 / 2.05	—	35	91	—	6.60 / 9.10	—	1
1.00	0.40 / 1.65	1	3	92	—	7.60 / 10.00	—	5
1.21	0.85 / 1.25	1	24	93	—	8.10 / 10.20	—	2
—	0.35 / 1.80	—	11	94	—	9.00 / 10.90	—	—
0.83	0.45 / 1.00	7	240	95	12.50	9.80 / 12.00	1	8
—	0.40 / 0.85	—	96	96	—	10.70 / 12.60	—	—
—	0.15 / 0.85	—	6	97	—	11.40 / 13.50	—	1
—	0.00 / 0.80	—	8	98	—	12.10 / 15.00	—	—
—	0.00 / 0.75	—	4	99	—	13.00 / 15.20	—	—
—	0.15 / 0.50	—	275	100	—	14.20 / 16.80	—	7
—	0.00 / 0.75	—	23	101	—	15.00 / 17.10	—	—
—	0.00 / 0.55	—	11	102	—	16.10 / 18.70	—	—
—	0.00 / 0.60	—	1	103	—	17.00 / 19.00	—	—
—	0.00 / 0.25	—	24	104	—	18.10 / 20.50	—	—
0.30	0.00 / 0.35	3	81	105	—	19.00 / 20.80	—	—
—	0.00 / 0.75	—	3	106	—	20.10 / 22.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 158 · put OI 186

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.60 / 22.20	—	—	65	1.35	0.70 / 1.60	1	10
—	16.20 / 18.00	—	13	70	2.15	1.75 / 2.30	1	8
—	11.70 / 14.00	—	—	75	3.50	2.70 / 3.50	1	128
—	10.30 / 13.00	—	1	77	—	2.40 / 5.10	—	—
—	9.90 / 11.50	—	1	79	—	3.00 / 6.10	—	—
—	8.90 / 10.80	—	1	80	4.46	4.30 / 4.90	2	17
—	7.50 / 9.40	—	—	82	—	5.10 / 7.40	—	1
—	6.70 / 8.50	—	—	84	—	5.20 / 8.40	—	1
—	6.10 / 7.80	—	5	85	—	5.10 / 8.80	—	9
6.70	5.20 / 7.30	1	1	86	—	6.20 / 9.40	—	3
—	4.50 / 6.90	—	1	87	—	7.20 / 9.90	—	2
—	4.10 / 6.20	—	13	88	—	7.80 / 9.90	—	3
5.00	3.50 / 6.80	7	51	90	—	9.20 / 10.90	—	2
4.59	3.10 / 5.00	1	—	91	—	9.70 / 12.10	—	—
3.50	2.80 / 4.60	2	—	92	—	10.10 / 12.30	—	—
—	2.70 / 4.30	—	10	93	—	11.00 / 12.90	—	—
—	2.20 / 4.00	—	1	94	—	11.70 / 14.20	—	—
3.00	2.60 / 3.60	1	6	95	14.70	12.40 / 14.30	1	2
—	2.30 / 3.10	—	4	97	—	13.50 / 16.40	—	—
1.96	1.60 / 2.65	1	1	99	—	15.20 / 17.70	—	—
2.25	1.85 / 2.30	21	34	100	—	16.10 / 18.60	—	—
1.19	1.20 / 1.70	12	15	105	—	19.80 / 22.90	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 2,176 · put OI 389

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	22.00 / 25.00	—	8	64	—	1.60 / 2.65	—	9
—	21.10 / 23.60	—	60	65	—	2.10 / 2.70	—	40
—	17.90 / 20.20	—	67	70	—	3.40 / 3.80	—	48
—	15.10 / 16.50	—	233	75	—	3.80 / 6.00	—	73
12.50	12.20 / 13.00	9	147	80	—	6.70 / 7.20	—	44
9.14	8.70 / 10.40	1	165	85	—	9.00 / 9.50	—	14
7.10	7.20 / 8.30	1	780	90	—	11.60 / 13.50	—	110
—	5.50 / 6.10	—	143	95	—	14.60 / 17.10	—	6
—	3.70 / 4.90	—	347	100	—	18.50 / 20.80	—	37
3.57	2.80 / 4.00	8	226	105	—	22.30 / 24.80	—	8
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 573 · put OI 304

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	24.70 / 28.10	—	12	65	—	4.60 / 6.30	—	19
—	22.00 / 24.70	—	14	70	7.55	7.10 / 7.80	2	19
—	18.70 / 21.80	—	9	75	9.60	8.30 / 10.40	1	14
—	15.90 / 18.60	—	79	80	—	10.60 / 12.70	—	3
15.20	14.70 / 15.90	15	19	85	—	13.60 / 15.20	—	11
—	12.70 / 15.90	—	1	87	—	14.30 / 16.70	—	2
—	12.70 / 15.00	—	1	88	—	15.30 / 16.20	—	—
—	11.70 / 14.50	—	5	89	—	15.90 / 17.30	—	—
—	11.50 / 14.20	—	30	90	—	15.60 / 18.40	—	57
—	11.10 / 13.70	—	4	91	—	17.00 / 18.90	—	—
—	11.00 / 13.20	—	6	92	—	17.40 / 19.70	—	—
—	10.60 / 13.00	—	1	93	—	18.10 / 19.80	—	—
—	10.20 / 13.20	—	58	94	—	18.80 / 21.20	—	—
—	9.90 / 12.30	—	101	95	—	19.40 / 21.80	—	3
—	9.20 / 12.40	—	1	96	—	19.70 / 22.50	—	1
—	9.20 / 11.70	—	1	97	—	20.60 / 23.20	—	—
10.30	8.60 / 11.30	1	—	98	—	21.20 / 23.80	—	—
—	8.30 / 10.50	—	200	99	—	21.30 / 24.50	—	1
9.10	8.30 / 10.10	2	22	100	—	22.20 / 25.10	—	173
—	7.00 / 10.50	—	2	102	—	23.90 / 26.70	—	—
—	6.60 / 8.50	—	7	105	—	26.20 / 28.60	—	—
—	6.00 / 8.40	—	—	106	—	26.90 / 29.60	—	1
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 USD

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