XSD · Option chain

XSD Option Chain

Every listed XSD strike within 25% of spot, across the next 5 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

$478.52

Call open interest

1,038

Put open interest

738

Put/call (volume)

0.15

213 contracts changed hands across these expirations — 186 calls against 27 puts. Calls outtraded puts 6.89 to one.

Sep 18, 202613 days

call OI 646 · put OI 129

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	112.10 / 115.40	—	—	365	—	0.00 / 1.00	—	2
—	97.20 / 100.50	—	—	380	—	0.00 / 2.80	—	6
—	92.30 / 95.50	—	—	385	—	0.00 / 2.85	—	8
—	87.30 / 90.50	—	—	390	—	0.00 / 2.85	—	8
—	82.40 / 85.50	—	—	395	—	0.00 / 2.90	—	5
—	77.40 / 80.50	—	—	400	0.80	0.15 / 1.20	16	1
—	67.60 / 71.00	—	—	410	1.25	0.40 / 2.20	6	—
—	62.80 / 66.00	—	—	415	—	0.05 / 3.10	—	1
—	58.00 / 61.00	—	—	420	1.60	0.00 / 3.00	4	2
—	53.30 / 56.50	—	—	425	—	0.50 / 3.40	—	1
50.10	48.80 / 52.50	170	170	430	—	0.40 / 4.00	—	1
—	44.20 / 47.00	—	1	435	—	0.55 / 3.80	—	3
41.10	39.60 / 42.20	15	77	440	—	0.60 / 4.70	—	2
—	35.20 / 37.90	—	—	445	—	2.20 / 4.80	—	1
—	30.90 / 34.00	—	—	450	—	2.35 / 5.70	—	5
—	27.00 / 30.00	—	—	455	—	3.80 / 6.60	—	5
—	22.50 / 26.00	—	1	460	—	4.70 / 7.60	—	1
—	19.50 / 22.10	—	4	465	—	6.10 / 8.90	—	—
—	16.30 / 18.80	—	6	470	—	7.70 / 10.60	—	6
—	13.10 / 15.90	—	1	475	—	9.80 / 12.50	—	18
—	10.80 / 13.30	—	4	480	—	11.50 / 14.80	—	2
—	8.10 / 11.30	—	—	485	—	14.70 / 17.50	—	11
—	6.30 / 9.20	—	—	490	—	17.90 / 20.50	—	19
—	4.90 / 7.40	—	1	495	—	21.20 / 24.00	—	4
—	3.00 / 6.20	—	296	500	—	24.30 / 27.80	—	11
—	1.95 / 5.00	—	2	505	—	28.30 / 31.80	—	1
—	1.20 / 4.50	—	1	510	—	32.60 / 36.00	—	1
—	0.65 / 4.10	—	1	515	—	37.00 / 40.50	—	—
—	0.30 / 3.80	—	2	520	—	41.60 / 44.80	—	2
—	0.05 / 2.20	—	27	525	—	46.20 / 49.60	—	1
—	0.05 / 3.20	—	4	535	—	55.80 / 59.10	—	—
—	0.05 / 3.00	—	3	540	—	60.70 / 64.00	—	1
—	0.00 / 2.80	—	2	555	—	75.70 / 79.00	—	—
—	0.00 / 2.75	—	1	560	—	80.70 / 84.00	—	—
—	0.00 / 2.75	—	1	570	—	90.70 / 94.00	—	—
—	0.00 / 2.70	—	7	575	—	94.80 / 99.00	—	—
—	0.00 / 2.70	—	12	580	—	100.00 / 104.00	—	—
—	0.00 / 2.70	—	12	585	—	104.80 / 109.00	—	—
—	0.00 / 2.65	—	10	590	—	109.80 / 114.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 88 · put OI 407

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	119.10 / 123.00	—	6	360	—	0.20 / 3.40	—	—
—	104.70 / 108.00	—	—	375	—	0.95 / 3.80	—	1
—	99.80 / 103.00	—	—	380	2.34	1.10 / 4.50	1	1
—	90.30 / 93.50	—	10	390	—	1.70 / 4.70	—	—
—	85.80 / 89.00	—	—	395	—	2.00 / 5.00	—	1
—	81.20 / 85.00	—	2	400	—	1.95 / 5.40	—	14
—	76.50 / 80.50	—	—	405	—	2.65 / 5.80	—	5
—	72.30 / 76.00	—	—	410	—	3.20 / 6.20	—	114
—	67.90 / 71.00	—	1	415	—	3.20 / 6.60	—	—
—	63.50 / 66.50	—	2	420	—	4.00 / 7.50	—	9
—	59.30 / 63.00	—	2	425	—	4.50 / 8.00	—	—
—	55.10 / 59.00	—	1	430	—	5.30 / 8.90	—	4
—	47.20 / 50.70	—	—	440	—	7.30 / 10.60	—	10
—	43.50 / 46.50	—	2	445	—	8.40 / 11.60	—	2
—	39.60 / 43.00	—	5	450	—	10.30 / 13.30	—	7
—	36.10 / 39.50	—	1	455	—	11.70 / 14.60	—	—
—	32.70 / 36.00	—	1	460	—	13.20 / 16.10	—	1
—	29.60 / 32.80	—	—	465	—	15.10 / 18.30	—	4
—	26.50 / 29.90	—	4	470	—	16.80 / 20.00	—	3
—	23.70 / 27.00	—	4	475	—	19.10 / 22.50	—	1
—	21.30 / 24.50	—	3	480	—	21.30 / 24.50	—	30
—	18.80 / 21.90	—	2	485	—	23.90 / 27.00	—	1
—	16.70 / 19.80	—	3	490	—	26.60 / 30.00	—	52
—	14.50 / 17.50	—	3	495	—	29.70 / 33.00	—	3
—	12.60 / 15.70	—	3	500	—	32.80 / 36.00	—	80
—	10.80 / 14.00	—	1	505	—	36.10 / 39.50	—	—
—	9.30 / 12.70	—	2	510	—	39.50 / 43.00	—	2
—	8.00 / 11.10	—	2	515	—	43.20 / 46.70	—	—
—	6.70 / 10.00	—	2	520	—	46.80 / 50.20	—	5
—	5.60 / 8.90	—	2	525	—	50.70 / 54.30	—	—
—	4.50 / 7.80	—	2	530	—	54.60 / 58.50	—	—
—	3.90 / 6.80	—	2	535	—	58.70 / 62.50	—	—
—	3.30 / 6.20	—	2	540	—	63.70 / 67.00	—	—
—	1.95 / 5.00	—	6	550	—	72.60 / 76.00	—	54
—	1.60 / 5.00	—	1	555	—	76.70 / 80.50	—	3
—	1.30 / 4.70	—	2	560	—	81.20 / 85.00	—	—
—	1.10 / 4.30	—	1	565	—	85.90 / 90.00	—	—
—	0.85 / 4.00	—	1	570	—	91.50 / 94.50	—	—
—	0.55 / 3.70	—	1	580	—	101.10 / 104.50	—	—
—	0.35 / 3.60	—	2	585	—	106.00 / 109.20	—	—
—	0.20 / 3.50	—	1	590	—	110.90 / 114.10	—	—
—	0.05 / 3.50	—	3	595	—	115.40 / 119.10	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 31 · put OI 55

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	108.50 / 112.20	—	—	380	—	6.50 / 9.10	—	11
—	91.70 / 95.40	—	—	400	—	9.60 / 11.70	—	13
—	83.80 / 87.30	—	—	410	—	11.30 / 14.40	—	1
—	76.10 / 79.50	—	—	420	—	13.40 / 16.60	—	1
—	68.70 / 72.50	—	—	430	—	16.00 / 19.30	—	1
—	55.10 / 59.20	—	—	450	—	22.50 / 25.50	—	5
—	48.90 / 53.00	—	—	460	—	26.10 / 29.10	—	1
—	43.70 / 47.00	—	—	470	—	30.70 / 33.50	—	7
—	33.50 / 37.00	—	—	490	—	40.00 / 44.00	—	4
—	29.10 / 31.60	—	2	500	—	45.70 / 49.80	—	5
—	25.40 / 27.70	—	3	510	—	51.70 / 55.80	—	—
—	23.60 / 25.80	—	1	515	—	54.90 / 58.90	—	—
—	21.80 / 24.10	—	2	520	—	58.20 / 62.20	—	—
—	20.20 / 22.50	—	1	525	—	61.60 / 65.50	—	—
—	18.60 / 21.00	—	—	530	—	65.10 / 69.00	—	3
—	17.10 / 19.50	—	1	535	—	68.60 / 72.60	—	—
—	14.40 / 16.90	—	—	545	—	76.00 / 80.00	—	1
—	13.20 / 15.80	—	18	550	—	80.00 / 83.00	—	—
—	12.10 / 14.60	—	—	555	—	84.00 / 87.00	—	1
—	9.30 / 11.70	—	1	570	—	96.10 / 99.30	—	1
—	7.60 / 10.20	—	1	580	—	104.70 / 108.00	—	—
—	6.90 / 9.50	—	1	585	—	109.10 / 112.70	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 262 · put OI 142

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	128.90 / 132.80	—	—	360	—	5.50 / 9.40	—	51
—	116.00 / 119.90	—	—	375	—	7.90 / 11.00	—	2
—	111.80 / 115.80	—	—	380	—	8.10 / 11.80	—	1
—	107.70 / 111.50	—	—	385	—	9.50 / 12.50	—	2
—	95.60 / 99.60	—	—	400	—	13.10 / 15.50	—	7
—	73.30 / 77.50	—	—	430	—	20.20 / 23.00	—	4
—	69.90 / 74.30	—	51	435	—	21.70 / 24.60	—	—
—	60.30 / 64.00	—	1	450	—	26.80 / 29.90	—	8
—	51.70 / 55.50	—	1	465	—	32.60 / 35.90	—	—
—	49.00 / 52.50	—	1	470	—	34.60 / 37.80	—	—
—	46.30 / 50.00	—	40	475	—	37.00 / 40.20	—	2
—	43.70 / 47.50	—	32	480	—	39.30 / 42.40	—	—
—	41.20 / 45.00	—	1	485	—	41.80 / 44.90	—	—
—	38.80 / 42.80	—	1	490	—	44.40 / 48.10	—	2
—	36.50 / 40.40	—	—	495	—	47.10 / 50.90	—	2
—	34.10 / 38.30	—	3	500	—	49.80 / 53.60	—	27
—	30.70 / 33.50	—	4	510	—	55.70 / 59.50	—	—
—	26.90 / 29.80	—	2	520	—	62.10 / 65.90	—	—
—	25.20 / 28.00	—	2	525	—	65.30 / 69.10	—	11
—	23.50 / 26.30	—	1	530	—	68.70 / 72.50	—	—
—	22.00 / 24.20	—	2	535	—	72.20 / 76.00	—	—
—	20.50 / 23.40	—	3	540	—	75.80 / 79.50	—	—
20.00	17.80 / 20.70	1	42	550	—	83.10 / 86.70	—	13
—	16.50 / 19.40	—	1	555	—	87.00 / 90.50	—	—
—	15.30 / 18.50	—	5	560	—	90.30 / 94.10	—	8
—	14.10 / 17.30	—	4	565	—	94.30 / 98.10	—	—
—	13.10 / 16.40	—	—	570	—	98.30 / 102.00	—	1
—	12.30 / 15.10	—	4	575	—	102.50 / 106.30	—	—
—	11.20 / 14.20	—	40	580	—	106.60 / 110.50	—	—
—	10.30 / 13.40	—	2	585	—	110.80 / 114.60	—	—
—	9.50 / 12.50	—	19	590	—	115.50 / 118.90	—	—
—	9.20 / 11.90	—	—	595	—	119.90 / 123.30	—	1
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 11 · put OI 5

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	116.10 / 120.20	—	—	390	—	19.00 / 22.30	—	5
—	76.90 / 81.00	—	2	450	—	38.60 / 41.90	—	—
—	71.40 / 75.50	—	2	460	—	42.80 / 46.20	—	—
—	68.70 / 72.80	—	1	465	—	45.00 / 48.50	—	—
—	58.50 / 62.00	—	5	485	—	54.60 / 58.10	—	—
—	41.70 / 44.90	—	1	525	—	77.40 / 81.00	—	—
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 XSD

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