V · Option chain

V Option Chain

Every listed V 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

$378.75

Call open interest

75,959

Put open interest

57,770

Put/call (volume)

1.55

7,810 contracts changed hands across these expirations — 3,066 calls against 4,744 puts. Puts outtraded calls 1.55 to one.

Sep 11, 20266 days

call OI 4,970 · put OI 5,712

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	92.75 / 95.50	—	—	285	0.01	0.00 / 0.01	98	391
—	87.75 / 90.45	—	—	290	0.01	0.00 / 0.15	1	341
—	82.75 / 85.50	—	—	295	0.01	0.00 / 0.15	1	305
—	77.80 / 80.50	—	—	300	0.01	0.00 / 0.14	1	192
—	72.80 / 75.65	—	1	305	0.01	0.00 / 0.15	187	685
69.28	67.80 / 70.55	1	1	310	0.01	0.00 / 0.10	55	454
—	62.80 / 65.65	—	—	315	0.08	0.01 / 0.16	22	248
—	57.80 / 60.80	—	—	320	0.01	0.00 / 0.16	1	284
—	52.80 / 55.85	—	2	325	0.01	0.00 / 0.16	155	351
—	47.80 / 50.60	—	1	330	0.03	0.01 / 0.16	318	412
—	43.45 / 44.95	—	4	335	0.08	0.00 / 0.17	7	266
—	38.45 / 40.00	—	4	340	0.08	0.01 / 0.18	12	109
34.64	33.45 / 35.00	1	3	345	0.08	0.01 / 0.19	19	92
—	31.00 / 32.50	—	—	347.5	0.06	0.01 / 0.10	82	66
31.93	28.50 / 30.05	1	44	350	0.08	0.01 / 0.15	89	146
26.43	26.05 / 27.55	2	1	352.5	0.05	0.05 / 0.25	4	13
—	23.60 / 25.10	—	41	355	0.13	0.08 / 0.18	13	182
—	21.15 / 22.60	—	—	357.5	0.20	0.07 / 0.24	4	26
19.42	18.70 / 20.20	4	38	360	0.27	0.10 / 0.30	140	192
16.65	16.35 / 17.75	2	2	362.5	0.35	0.17 / 0.44	13	82
17.28	14.00 / 15.40	1	56	365	0.52	0.31 / 0.69	32	202
14.06	11.75 / 13.10	1	1	367.5	0.75	0.52 / 0.91	77	40
9.40	9.65 / 10.90	35	48	370	1.01	0.84 / 1.20	88	152
8.55	7.70 / 8.80	42	26	372.5	1.48	1.30 / 1.66	91	114
6.91	6.00 / 6.90	2	154	375	2.14	1.95 / 2.49	63	146
4.50	4.50 / 5.15	5	104	377.5	3.15	2.79 / 3.45	18	15
3.35	3.00 / 3.70	216	1,180	380	4.17	3.90 / 4.50	114	94
2.40	2.11 / 2.47	41	154	382.5	—	5.25 / 6.15	—	56
1.49	1.32 / 1.79	51	490	385	—	6.75 / 8.00	—	50
0.91	0.76 / 1.09	31	122	387.5	—	8.65 / 9.95	—	4
0.60	0.40 / 0.80	65	192	390	—	10.70 / 12.20	—	2
0.38	0.18 / 0.44	4	57	392.5	—	12.95 / 14.55	—	—
0.19	0.18 / 0.28	30	381	395	—	15.40 / 16.90	—	—
0.24	0.06 / 0.28	3	28	397.5	—	17.90 / 19.40	—	—
0.10	0.04 / 0.12	17	406	400	—	20.40 / 21.90	—	—
—	0.01 / 0.14	—	28	402.5	—	22.90 / 24.40	—	—
0.05	0.01 / 0.08	76	131	405	—	25.40 / 26.90	—	—
0.02	0.00 / 0.17	35	22	407.5	—	27.90 / 29.40	—	—
0.02	0.00 / 0.05	1	113	410	—	30.40 / 31.90	—	—
—	0.00 / 0.16	—	23	412.5	—	32.90 / 34.40	—	—
—	0.00 / 0.16	—	130	415	—	34.80 / 37.70	—	—
—	0.00 / 0.16	—	13	417.5	—	37.15 / 40.40	—	—
—	0.00 / 0.16	—	48	420	—	39.70 / 42.50	—	—
—	0.00 / 0.16	—	176	425	—	44.65 / 47.70	—	—
—	0.00 / 0.02	—	232	430	—	49.65 / 52.50	—	—
—	0.00 / 0.15	—	221	435	—	54.60 / 57.70	—	—
—	0.00 / 0.15	—	251	440	—	59.70 / 62.55	—	—
—	0.00 / 0.09	—	41	445	—	64.95 / 67.70	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 46,623 · put OI 36,393

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	92.95 / 95.90	—	25	285	—	0.00 / 0.19	—	1,519
—	88.00 / 91.00	—	84	290	—	0.00 / 0.19	—	1,043
—	83.00 / 86.00	—	38	295	0.03	0.01 / 0.20	7	598
79.75	78.15 / 80.95	5	387	300	—	0.00 / 0.10	—	3,552
—	72.85 / 75.75	—	129	305	—	0.00 / 0.11	—	2,239
—	68.35 / 70.40	—	164	310	0.05	0.00 / 0.21	15	1,336
—	63.05 / 65.05	—	328	315	0.09	0.01 / 0.21	22	2,862
—	58.60 / 60.25	—	491	320	0.05	0.02 / 0.22	12	3,360
55.40	53.65 / 55.25	7	791	325	0.07	0.02 / 0.23	73	1,556
49.40	48.75 / 50.05	153	949	330	0.13	0.08 / 0.24	30	2,000
—	43.70 / 45.10	—	695	335	0.12	0.10 / 0.23	83	913
39.48	38.95 / 40.35	15	1,195	340	0.15	0.13 / 0.26	26	3,089
34.55	33.90 / 35.20	145	1,908	345	—	0.15 / 0.30	—	1,283
—	31.40 / 32.95	—	29	347.5	0.27	0.16 / 0.29	18	45
29.52	28.95 / 30.50	11	1,878	350	0.30	0.27 / 0.37	72	2,367
—	26.55 / 28.10	—	29	352.5	—	0.18 / 0.55	—	83
25.23	24.15 / 25.70	15	1,071	355	0.45	0.34 / 0.55	47	1,275
—	21.85 / 23.30	—	2	357.5	0.65	0.41 / 0.81	9	12
20.10	19.50 / 21.00	14	4,678	360	0.92	0.66 / 0.98	215	1,525
—	17.25 / 18.70	—	2	362.5	1.08	0.74 / 1.29	23	23
15.86	15.10 / 16.50	28	2,450	365	1.29	1.19 / 1.52	88	1,526
15.34	13.00 / 14.35	1	10	367.5	2.12	1.52 / 2.03	2	395
10.95	11.10 / 12.30	13	3,433	370	2.26	1.90 / 2.57	83	2,364
10.00	9.40 / 10.40	1	63	372.5	3.08	2.62 / 3.15	4	124
8.65	7.65 / 8.55	28	5,127	375	3.84	3.35 / 3.90	692	749
6.60	6.00 / 6.90	18	107	377.5	4.75	4.20 / 5.05	3	76
5.30	4.95 / 5.55	35	2,367	380	5.80	5.30 / 6.05	1	209
4.25	3.65 / 4.40	15	212	382.5	7.30	6.55 / 7.60	28	89
3.12	2.72 / 3.40	203	4,020	385	9.20	8.05 / 9.20	2	71
2.46	1.95 / 2.57	10	164	387.5	9.90	9.65 / 11.10	4	15
1.60	1.44 / 1.90	33	2,959	390	—	11.50 / 13.05	—	38
1.26	0.90 / 1.39	2	176	392.5	14.30	13.50 / 15.20	5	5
0.89	0.67 / 0.95	14	2,479	395	—	15.65 / 17.40	—	42
0.54	0.38 / 0.78	2	8	397.5	—	17.90 / 19.70	—	—
0.44	0.35 / 0.41	254	4,840	400	—	20.30 / 22.05	—	9
—	0.16 / 0.39	—	8	402.5	—	22.85 / 24.45	—	—
0.19	0.07 / 0.31	15	1,089	405	—	25.35 / 26.95	—	—
—	0.05 / 0.30	—	2	407.5	—	27.85 / 29.40	—	—
0.13	0.05 / 0.27	8	1,041	410	—	30.35 / 31.95	—	1
0.06	0.01 / 0.23	3	153	415	—	35.35 / 36.95	—	—
0.25	0.00 / 0.11	5	240	420	—	40.35 / 41.95	—	—
0.03	0.00 / 0.05	4	153	425	—	45.35 / 46.95	—	—
0.10	0.01 / 0.20	4	121	430	—	50.05 / 52.50	—	—
—	0.01 / 0.20	—	66	435	—	54.70 / 57.50	—	—
—	0.01 / 0.10	—	155	440	—	59.80 / 62.50	—	—
0.13	0.00 / 0.19	3	119	445	—	64.60 / 67.50	—	—
0.12	0.01 / 0.19	2	93	450	—	69.95 / 72.50	—	—
—	0.01 / 0.19	—	29	455	—	74.95 / 77.50	—	—
0.10	0.01 / 0.06	1	23	460	—	80.00 / 82.50	—	—
0.10	0.01 / 0.19	1	30	465	—	84.70 / 87.50	—	—
0.01	0.00 / 0.19	1	13	470	—	90.05 / 92.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,264 · put OI 2,914

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	92.50 / 96.50	—	—	285	—	0.00 / 0.28	—	253
—	88.35 / 91.50	—	—	290	—	0.00 / 0.28	—	126
—	83.00 / 86.30	—	—	295	0.05	0.00 / 0.29	66	183
—	77.80 / 81.55	—	—	300	0.07	0.00 / 0.29	40	186
—	72.80 / 76.60	—	—	305	0.15	0.01 / 0.30	105	168
—	68.35 / 70.55	—	—	310	0.08	0.01 / 0.28	30	123
—	63.35 / 65.55	—	—	315	0.07	0.01 / 0.24	17	143
—	58.40 / 60.60	—	—	320	0.10	0.01 / 0.34	10	40
—	53.45 / 55.65	—	9	325	0.11	0.01 / 0.20	10	31
—	48.75 / 50.65	—	5	330	—	0.01 / 0.41	—	31
—	44.20 / 45.75	—	2	335	—	0.09 / 0.33	—	47
39.10	39.10 / 40.85	62	31	340	0.23	0.13 / 0.48	3	92
34.23	34.35 / 35.95	62	14	345	0.41	0.24 / 0.54	1	136
—	29.55 / 31.15	—	13	350	0.61	0.44 / 0.74	5	268
24.85	25.10 / 26.50	4	5	355	1.08	0.66 / 1.24	13	194
—	20.30 / 22.00	—	32	360	1.43	1.22 / 1.52	30	144
16.40	16.10 / 17.70	6	203	365	2.09	1.84 / 2.58	21	66
13.45	12.25 / 13.70	1	24	370	3.14	3.05 / 3.65	6	71
9.37	9.00 / 10.05	1	795	375	5.50	4.30 / 5.40	3	469
6.60	6.10 / 7.00	5	728	380	—	6.25 / 7.30	—	72
4.79	4.15 / 4.65	6	443	385	10.80	9.25 / 10.25	3	63
2.68	2.32 / 3.15	2	110	390	14.35	12.15 / 13.65	2	4
1.63	1.36 / 1.94	4	127	395	—	16.05 / 17.65	—	1
0.92	0.61 / 1.09	9	97	400	21.45	20.40 / 22.10	3	3
0.61	0.27 / 0.60	16	121	405	—	25.15 / 27.15	—	—
0.29	0.19 / 0.45	2	110	410	—	30.25 / 32.45	—	—
0.25	0.07 / 0.30	10	50	415	—	35.30 / 37.45	—	—
—	0.01 / 0.35	—	41	420	—	40.30 / 42.45	—	—
—	0.01 / 0.31	—	56	425	—	45.25 / 47.45	—	—
—	0.01 / 0.18	—	46	430	—	50.25 / 52.45	—	—
—	0.00 / 0.13	—	54	435	—	55.25 / 57.45	—	—
—	0.00 / 0.28	—	63	440	—	59.10 / 63.15	—	—
—	0.00 / 0.28	—	79	445	—	64.10 / 68.15	—	—
—	0.00 / 0.27	—	6	450	—	69.15 / 73.15	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,040 · put OI 1,862

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	93.20 / 96.70	—	—	285	0.03	0.01 / 0.11	58	314
—	88.05 / 91.50	—	—	290	0.04	0.00 / 0.31	337	209
—	83.00 / 86.70	—	—	295	0.09	0.01 / 0.36	37	143
—	78.55 / 80.85	—	—	300	0.04	0.01 / 0.10	41	95
—	73.55 / 75.90	—	—	305	0.05	0.01 / 0.12	20	312
—	68.75 / 70.90	—	—	310	0.10	0.01 / 0.37	14	59
—	63.75 / 65.95	—	—	315	0.11	0.01 / 0.40	4	48
—	58.80 / 61.00	—	1	320	0.13	0.01 / 0.46	22	66
—	53.75 / 56.05	—	1	325	0.22	0.01 / 0.49	10	32
—	49.35 / 51.15	—	—	330	—	0.12 / 0.57	—	34
—	44.50 / 46.25	—	2	335	0.43	0.17 / 0.68	6	31
—	39.50 / 41.40	—	1	340	—	0.35 / 0.73	—	56
—	34.80 / 36.60	—	2	345	0.74	0.53 / 0.88	8	118
—	30.40 / 31.90	—	21	350	1.01	0.70 / 1.36	24	65
26.75	25.50 / 27.35	1	5	355	1.57	1.12 / 1.86	13	30
—	21.30 / 23.00	—	8	360	2.10	1.76 / 2.56	2	86
—	17.30 / 18.85	—	3	365	2.98	2.53 / 3.35	5	72
14.00	13.40 / 15.05	2	15	370	4.10	3.50 / 4.55	8	21
—	10.25 / 11.35	—	14	375	6.00	5.10 / 6.30	1	38
7.82	7.60 / 8.55	4	269	380	—	7.50 / 8.45	—	22
5.42	4.95 / 5.75	2	33	385	—	10.05 / 11.10	—	9
4.25	3.40 / 3.80	4	83	390	—	12.85 / 14.50	—	2
2.30	1.93 / 2.51	13	68	395	—	16.55 / 18.35	—	—
1.72	1.10 / 1.56	2	64	400	—	20.70 / 22.60	—	—
0.80	0.75 / 1.07	16	120	405	—	25.25 / 27.40	—	—
0.56	0.29 / 0.70	63	50	410	—	30.20 / 32.10	—	—
—	0.15 / 0.40	—	9	415	—	35.20 / 37.10	—	—
—	0.08 / 0.39	—	18	420	—	40.20 / 42.50	—	—
—	0.06 / 0.24	—	25	425	—	45.25 / 47.40	—	—
0.06	0.03 / 0.37	50	28	430	—	50.20 / 52.50	—	—
0.07	0.01 / 0.15	35	54	435	—	55.20 / 57.30	—	—
0.06	0.00 / 0.34	75	60	440	—	60.20 / 62.30	—	—
0.04	0.02 / 0.34	2	53	445	—	65.20 / 67.30	—	—
—	0.00 / 0.05	—	16	450	—	69.10 / 73.15	—	—
—	0.00 / 0.20	—	17	455	—	74.10 / 78.15	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 303 · put OI 439

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	93.45 / 96.90	—	—	285	0.06	0.01 / 0.41	2	62
—	88.70 / 91.10	—	—	290	0.07	0.01 / 0.35	12	62
—	83.70 / 86.15	—	—	295	0.08	0.01 / 0.37	6	20
—	78.75 / 81.20	—	—	300	0.11	0.01 / 0.45	32	17
—	73.85 / 76.20	—	—	305	0.11	0.01 / 0.18	76	71
—	69.10 / 71.25	—	—	310	—	0.01 / 0.26	—	40
—	63.95 / 66.30	—	—	315	0.18	0.01 / 0.54	6	23
—	59.00 / 61.40	—	—	320	0.24	0.01 / 0.55	8	1
—	54.55 / 56.50	—	—	325	0.32	0.09 / 0.42	4	5
—	49.65 / 51.60	—	—	330	—	0.16 / 0.78	—	12
—	44.80 / 46.80	—	—	335	—	0.25 / 0.94	—	8
—	39.95 / 42.00	—	1	340	0.83	0.44 / 0.94	7	16
—	35.30 / 37.30	—	—	345	1.02	0.62 / 1.35	1	8
—	30.80 / 32.70	—	—	350	1.50	1.08 / 1.91	5	10
—	26.25 / 28.25	—	—	355	—	1.44 / 2.40	—	10
—	22.00 / 24.00	—	2	360	—	2.02 / 3.25	—	33
—	18.60 / 20.00	—	1	365	—	3.30 / 4.35	—	21
15.37	14.50 / 16.30	1	—	370	5.51	4.45 / 5.70	5	15
—	11.70 / 12.90	—	—	375	7.38	5.90 / 7.65	4	3
—	8.50 / 9.90	—	43	380	—	8.40 / 9.65	—	2
—	6.20 / 6.90	—	1	385	—	10.55 / 12.30	—	—
—	4.15 / 4.85	—	37	390	—	13.55 / 15.45	—	—
—	2.73 / 3.45	—	5	395	—	17.00 / 19.10	—	—
2.50	1.67 / 2.39	3	24	400	—	21.00 / 23.15	—	—
1.67	0.94 / 1.58	11	38	405	—	25.35 / 27.50	—	—
—	0.58 / 1.07	—	18	410	—	30.00 / 32.45	—	—
0.65	0.28 / 0.66	11	6	415	—	35.15 / 37.30	—	—
—	0.20 / 0.45	—	6	420	—	40.15 / 42.60	—	—
0.40	0.10 / 0.32	1	—	425	—	45.15 / 47.55	—	—
—	0.04 / 0.24	—	3	430	—	50.15 / 52.55	—	—
0.10	0.03 / 0.20	2	3	435	—	55.15 / 57.55	—	—
0.06	0.01 / 0.18	20	21	440	—	60.15 / 62.55	—	—
0.09	0.01 / 0.41	18	23	445	—	65.15 / 67.55	—	—
0.04	0.00 / 0.14	15	55	450	—	70.15 / 72.55	—	—
0.10	0.00 / 0.39	37	16	455	—	75.15 / 77.55	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 19,759 · put OI 10,450

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	94.00 / 96.80	—	—	285	—	0.00 / 0.26	—	88
—	89.05 / 92.20	—	—	290	—	0.00 / 0.48	—	85
—	83.55 / 87.15	—	—	295	0.13	0.05 / 0.30	14	56
—	79.15 / 82.05	—	12	300	—	0.00 / 0.29	—	277
—	73.55 / 77.45	—	1	305	—	0.00 / 0.31	—	42
—	68.50 / 72.65	—	1	310	—	0.00 / 0.33	—	42
—	64.35 / 67.20	—	13	315	—	0.03 / 0.55	—	78
—	59.30 / 62.05	—	21	320	0.33	0.19 / 0.59	1	549
—	54.40 / 57.25	—	3	325	0.46	0.18 / 0.53	11	667
—	49.75 / 52.20	—	27	330	0.64	0.42 / 0.75	4	433
—	45.25 / 47.20	—	26	335	0.83	0.63 / 0.83	4	536
—	41.05 / 42.45	—	107	340	1.10	0.80 / 1.11	4	755
36.87	35.90 / 37.80	1	42	345	1.33	1.07 / 1.56	10	483
32.37	31.40 / 33.30	1	173	350	1.85	1.69 / 1.96	16	1,543
28.03	27.10 / 28.90	1	3,352	355	2.82	2.22 / 2.80	23	658
23.60	23.05 / 24.75	7	3,482	360	3.31	3.00 / 3.55	49	1,433
20.08	19.25 / 20.80	6	318	365	4.90	3.95 / 4.95	26	787
15.80	15.90 / 17.15	13	1,840	370	6.00	5.30 / 6.40	21	369
13.20	12.80 / 13.80	18	766	375	7.59	7.00 / 8.25	28	960
10.40	9.80 / 10.65	134	2,651	380	9.65	9.50 / 9.90	115	217
7.90	7.35 / 8.00	89	692	385	12.89	11.60 / 12.85	3	160
5.80	5.50 / 5.90	111	1,613	390	—	14.50 / 15.95	—	99
4.24	3.90 / 4.20	29	648	395	—	18.25 / 19.50	—	32
3.00	2.75 / 2.98	174	931	400	—	21.60 / 23.45	—	54
2.00	1.71 / 2.09	29	732	405	—	25.80 / 27.75	—	14
1.54	1.20 / 1.41	27	481	410	—	30.30 / 32.20	—	32
1.11	0.76 / 1.01	10	267	415	—	35.05 / 37.25	—	—
—	0.52 / 0.79	—	243	420	—	40.20 / 42.10	—	—
0.42	0.28 / 0.44	42	115	425	—	45.20 / 47.10	—	1
0.34	0.19 / 0.30	47	300	430	—	49.65 / 52.40	—	—
0.31	0.12 / 0.22	13	118	435	—	54.25 / 57.95	—	—
—	0.06 / 0.17	—	440	440	—	59.55 / 63.15	—	—
—	0.00 / 0.61	—	43	445	—	64.15 / 68.15	—	—
—	0.00 / 0.36	—	90	450	—	69.15 / 73.15	—	—
—	0.00 / 0.53	—	211	455	—	74.15 / 78.15	—	—
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 V

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