XYZ · Option chain

XYZ Option Chain

Every listed XYZ 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

$83.37

Call open interest

64,680

Put open interest

27,145

Put/call (volume)

0.56

8,894 contracts changed hands across these expirations — 5,719 calls against 3,175 puts. Calls outtraded puts 1.80 to one.

Sep 11, 20266 days

call OI 6,940 · put OI 3,150

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.00 / 20.40	—	3	65	—	0.00 / 2.13	—	20
13.45	14.10 / 16.40	1	2	69	—	0.00 / 2.14	—	153
13.55	13.10 / 14.30	2	2	70	—	0.00 / 2.14	—	52
—	12.10 / 13.30	—	12	71	—	0.00 / 0.75	—	15
—	11.10 / 13.45	—	2	72	—	0.01 / 0.10	—	707
—	10.10 / 12.15	—	7	73	0.07	0.01 / 0.11	5	75
—	9.15 / 10.75	—	1	74	0.07	0.01 / 0.13	2	47
—	8.15 / 8.90	—	8	75	—	0.02 / 0.16	—	742
6.45	7.20 / 7.75	2	12	76	0.14	0.04 / 0.20	15	664
—	6.30 / 6.80	—	20	77	—	0.11 / 0.27	—	36
5.69	5.40 / 5.90	1	34	78	0.28	0.22 / 0.37	15	75
4.65	4.55 / 5.05	4	14	79	0.62	0.31 / 0.52	47	25
3.46	3.80 / 4.20	3	199	80	0.59	0.56 / 0.67	104	197
3.25	3.05 / 3.45	9	838	81	1.17	0.78 / 0.94	22	10
2.68	2.43 / 2.74	36	221	82	1.20	1.12 / 1.33	38	60
2.00	1.89 / 2.15	67	394	83	1.99	1.52 / 1.76	27	60
1.62	1.43 / 1.65	40	685	84	2.14	1.99 / 2.30	6	16
1.15	1.01 / 1.25	72	1,368	85	—	2.58 / 2.96	—	71
0.86	0.71 / 0.92	87	478	86	—	3.20 / 3.65	—	6
0.62	0.50 / 0.65	82	522	87	—	3.95 / 4.45	—	84
0.39	0.31 / 0.45	58	1,344	88	—	4.80 / 5.30	—	16
0.28	0.23 / 0.39	21	178	89	5.93	5.65 / 6.15	1	19
0.20	0.19 / 0.25	5	206	90	—	6.55 / 7.10	—	—
0.12	0.08 / 0.19	15	16	91	—	7.50 / 8.05	—	—
0.07	0.03 / 0.11	14	24	92	—	8.45 / 9.45	—	—
0.12	0.02 / 0.24	25	14	93	—	9.45 / 10.45	—	—
—	0.01 / 0.22	—	1	94	—	10.45 / 12.20	—	—
—	0.01 / 0.06	—	196	95	—	9.70 / 13.65	—	—
—	0.01 / 0.05	—	24	96	—	12.45 / 13.00	—	—
—	0.01 / 0.10	—	7	97	—	13.45 / 14.00	—	—
0.01	0.00 / 0.08	1	108	100	—	16.45 / 18.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 51,614 · put OI 19,420

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.10 / 18.85	—	3,060	65	—	0.00 / 0.51	—	2,616
15.22	15.65 / 16.25	1	493	67.5	—	0.01 / 0.12	—	2,875
—	14.20 / 15.20	—	—	69	0.05	0.01 / 0.14	1	8
12.89	13.25 / 13.80	1	5,241	70	0.07	0.05 / 0.12	45	2,877
—	12.20 / 13.30	—	—	71	—	0.05 / 0.18	—	7
—	11.30 / 12.00	—	—	72	—	0.07 / 0.22	—	10
10.46	10.85 / 11.35	1	880	72.5	0.18	0.10 / 0.21	115	2,585
—	10.35 / 10.85	—	—	73	—	0.07 / 0.26	—	172
—	9.40 / 9.95	—	—	74	0.29	0.13 / 0.32	26	11
7.95	8.50 / 9.00	1	1,827	75	0.31	0.20 / 0.41	2	3,396
—	7.60 / 8.10	—	3	76	0.52	0.31 / 0.50	106	19
—	6.70 / 7.25	—	—	77	0.69	0.45 / 0.60	29	35
5.25	5.90 / 6.40	5	2	78	—	0.61 / 0.84	—	82
4.87	5.10 / 5.60	1	12	79	—	0.77 / 1.06	—	21
3.93	4.40 / 4.85	85	5,443	80	1.21	1.03 / 1.33	15	3,522
3.55	3.75 / 4.15	1	59	81	—	1.38 / 1.66	—	61
3.30	3.20 / 3.60	19	221	82	2.17	1.71 / 2.06	5	17
2.65	2.64 / 2.95	324	675	83	2.37	2.16 / 2.51	1	110
2.45	2.14 / 2.46	12	203	84	3.40	2.67 / 3.05	1	9
1.90	1.81 / 2.16	61	7,908	85	3.41	3.20 / 3.65	1	752
1.52	1.37 / 1.65	13	56	86	—	3.85 / 4.30	—	22
1.20	1.07 / 1.34	157	82	87	—	4.50 / 5.00	—	—
0.85	0.82 / 1.10	27	70	88	—	5.25 / 5.80	—	3
0.73	0.62 / 0.83	26	86	89	—	6.05 / 6.60	—	—
0.61	0.55 / 0.69	1,440	15,277	90	—	6.85 / 7.45	—	134
0.51	0.34 / 0.59	8	366	91	—	7.75 / 8.30	—	—
—	0.26 / 0.45	—	68	92	—	8.65 / 9.25	—	—
0.24	0.17 / 0.39	1	54	93	—	9.55 / 10.15	—	1
0.16	0.10 / 0.19	18	3,220	95	—	11.45 / 12.10	—	75
0.08	0.03 / 0.10	66	6,308	100	—	16.45 / 17.00	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 2,120 · put OI 941

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.15 / 19.40	—	2	65	—	0.01 / 0.16	—	12
—	16.70 / 18.35	—	—	66	—	0.01 / 0.18	—	2
—	16.20 / 17.45	—	—	67	—	0.01 / 0.19	—	4
—	15.20 / 16.40	—	2	68	—	0.01 / 0.37	—	7
—	14.25 / 15.40	—	—	69	—	0.03 / 0.24	—	4
—	13.30 / 14.10	—	2	70	—	0.02 / 0.29	—	29
—	12.35 / 13.15	—	1	71	—	0.06 / 0.33	—	119
—	11.45 / 12.05	—	—	72	—	0.16 / 0.39	—	39
—	10.55 / 11.15	—	1	73	0.26	0.17 / 0.48	1	12
—	9.60 / 10.25	—	5	74	0.50	0.32 / 0.57	1	29
—	8.75 / 9.35	—	17	75	0.49	0.45 / 0.70	4	199
—	7.90 / 8.50	—	2	76	0.83	0.50 / 0.81	6	33
—	7.05 / 7.65	—	7	77	—	0.67 / 1.06	—	34
—	6.30 / 6.85	—	28	78	1.10	0.96 / 1.17	4	55
—	5.55 / 6.15	—	54	79	1.65	1.12 / 1.55	1	23
—	4.85 / 5.45	—	122	80	—	1.41 / 1.86	—	120
—	4.30 / 4.75	—	77	81	2.37	1.75 / 2.21	2	20
—	3.65 / 4.15	—	171	82	2.78	2.15 / 2.61	4	32
3.40	3.20 / 3.55	31	486	83	—	2.59 / 3.10	—	129
3.12	2.66 / 3.05	1	14	84	4.00	3.10 / 3.65	5	9
2.42	2.21 / 2.66	5	101	85	—	3.65 / 4.25	—	12
1.80	1.83 / 2.27	2	9	86	—	4.30 / 4.85	—	5
1.75	1.50 / 1.93	9	54	87	—	4.90 / 5.50	—	—
—	1.22 / 1.64	—	63	88	—	5.60 / 6.25	—	—
0.95	0.98 / 1.25	101	35	89	—	6.35 / 7.00	—	9
0.85	0.89 / 1.14	8	360	90	—	7.15 / 7.85	—	4
—	0.60 / 0.91	—	60	91	—	7.95 / 8.65	—	—
0.69	0.46 / 0.76	3	60	92	—	8.80 / 9.50	—	—
0.49	0.39 / 0.67	100	60	93	—	9.70 / 10.40	—	—
—	0.30 / 0.51	—	113	94	—	10.60 / 11.30	—	—
0.35	0.19 / 0.47	4	64	95	—	11.55 / 12.25	—	—
—	0.17 / 0.38	—	19	96	—	12.45 / 13.15	—	—
—	0.03 / 0.44	—	131	100	—	16.20 / 17.10	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 637 · put OI 509

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	17.35 / 19.65	—	—	65	—	0.01 / 0.23	—	31
—	16.35 / 18.70	—	1	66	—	0.01 / 0.26	—	—
—	14.85 / 16.50	—	—	68	—	0.01 / 0.54	—	1
—	14.05 / 15.10	—	—	69	—	0.10 / 0.38	—	13
—	13.50 / 14.15	—	—	70	0.28	0.19 / 0.42	3	16
—	12.55 / 13.25	—	1	71	—	0.16 / 0.51	—	—
—	11.65 / 12.30	—	—	72	0.51	0.24 / 0.58	102	4
—	10.75 / 11.45	—	—	73	0.36	0.34 / 0.71	3	19
—	9.90 / 10.55	—	1	74	0.79	0.60 / 0.82	3	29
8.75	9.05 / 9.70	1	10	75	0.71	0.60 / 0.93	2	14
—	8.20 / 8.90	—	1	76	1.06	0.90 / 1.22	592	29
—	7.45 / 8.10	—	46	77	1.19	1.11 / 1.27	174	6
—	6.70 / 7.35	—	—	78	1.43	1.45 / 1.63	704	17
—	6.00 / 6.65	—	6	79	1.69	1.54 / 1.93	4	2
—	5.35 / 5.95	—	46	80	—	1.87 / 2.22	—	245
—	4.80 / 5.30	—	8	81	—	2.15 / 2.64	—	11
4.20	4.20 / 4.70	1	161	82	2.97	2.61 / 3.15	1	20
3.38	3.65 / 4.20	6	12	83	—	3.00 / 3.65	—	32
3.57	3.10 / 3.60	1	29	84	—	3.50 / 4.10	—	—
2.91	2.73 / 3.20	11	31	85	—	4.05 / 4.65	—	4
—	2.33 / 2.67	—	33	86	—	4.65 / 5.30	—	10
—	1.94 / 2.36	—	4	87	—	5.35 / 6.00	—	—
1.70	1.64 / 2.06	1	16	88	—	6.00 / 6.65	—	—
1.46	1.37 / 1.71	100	8	89	—	6.65 / 7.40	—	1
1.42	1.13 / 1.55	2	77	90	—	7.50 / 8.10	—	—
—	0.92 / 1.36	—	39	91	—	8.20 / 9.00	—	—
1.16	0.76 / 1.20	2	28	92	—	9.05 / 9.80	—	5
0.77	0.60 / 1.00	100	10	93	—	9.90 / 10.70	—	—
—	0.47 / 0.78	—	4	94	—	10.75 / 11.55	—	—
—	0.37 / 0.79	—	64	95	—	11.65 / 12.45	—	—
—	0.00 / 0.80	—	1	100	—	15.75 / 17.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 181 · put OI 61

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.95 / 20.15	—	1	65	—	0.03 / 0.52	—	10
—	13.65 / 14.40	—	—	70	—	0.19 / 0.62	—	10
—	12.75 / 13.50	—	1	71	0.44	0.27 / 0.70	1	3
—	11.85 / 12.60	—	—	72	—	0.37 / 0.82	—	12
—	11.00 / 11.75	—	—	73	—	0.48 / 0.96	—	11
—	10.15 / 10.90	—	—	74	0.94	0.72 / 1.12	5	—
—	9.30 / 10.05	—	1	75	—	0.79 / 1.30	—	2
—	8.50 / 9.30	—	6	76	—	1.13 / 1.52	—	2
—	7.75 / 8.50	—	1	77	—	1.21 / 1.77	—	2
—	7.00 / 7.90	—	1	78	—	1.47 / 2.10	—	1
—	6.35 / 7.10	—	3	79	—	1.77 / 2.36	—	—
5.65	5.85 / 6.45	1	2	80	2.50	2.11 / 2.72	5	1
5.15	5.10 / 5.80	1	1	81	—	2.52 / 3.15	—	—
4.90	4.60 / 5.25	2	3	82	—	2.87 / 3.60	—	1
—	3.55 / 4.15	—	8	84	—	3.85 / 4.60	—	1
—	3.10 / 3.75	—	9	85	—	4.40 / 5.15	—	5
3.00	2.73 / 3.35	3	4	86	—	5.00 / 5.75	—	—
2.59	2.37 / 2.87	1	13	87	—	5.75 / 6.40	—	—
—	2.01 / 2.51	—	12	88	—	6.35 / 7.05	—	—
—	1.73 / 2.23	—	4	89	—	7.10 / 7.70	—	—
1.60	1.46 / 2.04	1	51	90	—	7.70 / 8.55	—	—
—	1.26 / 1.81	—	1	91	—	8.45 / 9.35	—	—
—	1.05 / 1.43	—	25	92	—	9.25 / 10.15	—	—
0.86	0.76 / 1.18	1	11	94	—	11.00 / 11.80	—	—
0.88	0.63 / 1.04	55	23	95	—	11.75 / 12.70	—	—
0.34	0.17 / 0.60	1	—	100	—	15.70 / 17.35	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 3,188 · put OI 3,064

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	18.05 / 19.70	—	3	65	0.23	0.10 / 0.29	34	20
—	13.90 / 14.55	—	5	70	0.62	0.45 / 0.70	116	1,986
—	11.75 / 12.40	—	4	72.5	1.00	0.79 / 1.03	1	28
9.48	9.70 / 10.35	220	9	75	1.34	1.22 / 1.39	31	594
—	7.85 / 8.45	—	3	77.5	2.21	1.81 / 2.05	1	36
5.85	6.25 / 6.75	370	237	80	2.79	2.58 / 2.89	537	165
—	4.90 / 5.30	—	269	82.5	3.80	3.75 / 4.05	9	69
3.95	3.90 / 4.05	1,471	201	85	5.24	4.90 / 5.45	3	154
2.91	2.92 / 3.05	175	83	87.5	6.85	6.40 / 7.00	187	7
2.15	1.96 / 2.25	19	895	90	—	8.25 / 8.80	—	5
1.12	0.94 / 1.20	40	1,265	95	—	12.05 / 12.80	—	—
0.56	0.51 / 0.62	56	214	100	—	16.55 / 17.30	—	—
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 XYZ

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