Accenture
ACN
264.74
+10.18
+4.00%
Accenture
US · ACN
#182 by market cap
Listed 1970
264.74
+10.18
+4.00%
Live - 5344 symbols - heartbeat 48s ago
· 2026-11-04 14:40
✦ Today's options flow
Calls lead
50510 30843
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 27, 2026, 23 days out) implies 45.29% annualized vol near the money — a one-standard-deviation move to roughly $234.64–$294.84 by then.
Options-implied (~68% band), 23d
$234.64now $264.74$294.84
Analyst target range, ~12mo
$175.00avg $229.29$278.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 23 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 23 $252.50 | Call | $7.70 | 6,117 | 1,427 | 115.92% |
| Oct 2 $230.00 | Call | $0.12 | 5,370 | 997 | 145.93% |
| Oct 23 $260.00 | Call | $3.30 | 4,215 | 4,048 | 104.76% |
| Oct 2 $210.00 | Put | $1.80 | 3,378 | 1,719 | 113.60% |
| Oct 2 $225.00 | Call | $0.25 | 2,886 | 499 | 135.53% |
| Oct 23 $245.00 | Call | $10.94 | 2,460 | 792 | 89.48% |
| Oct 2 $220.00 | Put | $8.30 | 2,180 | 598 | 117.06% |
| Oct 2 $200.00 | Put | $0.16 | 1,950 | 512 | 128.04% |
| Oct 2 $227.50 | Call | $0.15 | 1,946 | 385 | 138.03% |
| Oct 2 $215.00 | Put | $4.56 | 1,851 | 493 | 103.67% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.29 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $100.29 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $95.30 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $90.30 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $85.31 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $80.31 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $75.32 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $70.32 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $65.32 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $53.88 | 1 | 7 | $130.00 | $0.00 | 0 | 0 |
| $55.33 | 0 | 0 | $135.00 | $0.00 | 0 | 27 |
| $50.34 | 0 | 1 | $140.00 | $0.00 | 0 | 39 |
| $38.70 | 10 | 5 | $145.00 | $0.00 | 0 | 11 |
| $33.78 | 29 | 43 | $150.00 | $0.00 | 0 | 115 |
| $37.85 | 0 | 1 | $152.50 | $0.00 | 0 | 37 |
| $35.35 | 0 | 1 | $155.00 | $0.00 | 0 | 165 |
| $32.86 | 0 | 5 | $157.50 | $0.01 | 0 | 23 |
| $30.37 | 0 | 85 | $160.00 | $0.02 | 0 | 76 |
| $27.89 | 0 | 0 | $162.50 | $0.10 | 1 | 43 |
| $25.43 | 0 | 37 | $165.00 | $0.07 | 0 | 132 |
| $22.99 | 0 | 1 | $167.50 | $0.20 | 15 | 58 |
| $14.45 | 5 | 116 | $170.00 | $0.40 | 11 | 372 |
| $18.21 | 0 | 3 | $172.50 | $0.65 | 1 | 37 |
| $9.83 | 9 | 67 | $175.00 | $1.12 | 9 | 144 |
| $8.30 | 10 | 18 | $177.50 | $1.27 | 44 | 56 |
| $6.71 | 18 | 45 | $180.00 | $2.40 | 8 | 128 |
| $5.26 | 6 | 12 | $182.50 | $2.98 | 33 | 29 |
| $3.10 | 20 | 102 | $185.00 | $4.70 | 17 | 103 |
| $2.15 | 10 | 35 | $187.50 | $5.80 | 12 | 112 |
| $1.51 | 36 | 169 | $190.00 | $7.30 | 15 | 10 |
| $1.00 | 78 | 87 | $192.50 | $10.41 | 8 | 18 |
| $0.75 | 28 | 287 | $195.00 | $11.30 | 2 | 47 |
| $0.50 | 2 | 35 | $197.50 | $8.96 | 0 | 1 |
| $0.35 | 10 | 892 | $200.00 | $17.00 | 1 | 6 |
| $0.25 | 8 | 53 | $202.50 | $13.01 | 0 | 0 |
| $0.69 | 0 | 188 | $205.00 | $21.36 | 1 | 0 |
| $0.15 | 2 | 87 | $207.50 | $17.73 | 0 | 0 |
| $0.14 | 5 | 95 | $210.00 | $20.13 | 0 | 4 |
| $0.61 | 3 | 13 | $212.50 | $22.54 | 0 | 0 |
| $0.31 | 0 | 25 | $215.00 | $24.95 | 0 | 0 |
| $0.22 | 0 | 2 | $217.50 | $27.36 | 0 | 0 |
| $0.15 | 0 | 11 | $220.00 | $29.80 | 0 | 0 |
| $0.10 | 0 | 4 | $222.50 | $32.26 | 0 | 0 |
| $0.07 | 0 | 0 | $225.00 | $34.73 | 0 | 0 |
| $0.03 | 0 | 27 | $230.00 | $39.71 | 0 | 0 |
| $0.01 | 0 | 2 | $240.00 | $49.71 | 0 | 0 |
Oct 2, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.42 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $83.42 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $78.42 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $73.42 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $68.42 | 0 | 0 | $115.00 | $0.00 | 0 | 4 |
| $63.43 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $58.43 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $53.44 | 0 | 0 | $130.00 | $0.01 | 0 | 35 |
| $48.45 | 0 | 12 | $135.00 | $0.05 | 2 | 87 |
| $43.48 | 0 | 0 | $140.00 | $0.04 | 9 | 322 |
| $71.93 | 19 | 19 | $144.00 | $0.08 | 0 | 166 |
| $70.99 | 24 | 30 | $145.00 | $0.09 | 0 | 184 |
| $70.95 | 14 | 9 | $146.00 | $0.10 | 0 | 3 |
| $68.87 | 9 | 9 | $147.00 | $0.11 | 0 | 13 |
| $35.55 | 0 | 0 | $148.00 | $0.05 | 13 | 22 |
| $67.85 | 1 | 1 | $149.00 | $0.13 | 0 | 11 |
| $66.92 | 2 | 13 | $150.00 | $0.01 | 77 | 467 |
| $64.55 | 4 | 13 | $152.50 | $0.03 | 22 | 64 |
| $62.10 | 4 | 7 | $155.00 | $0.03 | 49 | 432 |
| $26.26 | 0 | 5 | $157.50 | $0.03 | 71 | 221 |
| $64.53 | 14 | 41 | $160.00 | $0.03 | 195 | 1,187 |
| $62.73 | 2 | 3 | $162.50 | $0.03 | 98 | 344 |
| $50.83 | 10 | 18 | $165.00 | $0.03 | 206 | 592 |
| $49.37 | 20 | 39 | $167.50 | $0.01 | 110 | 224 |
| $55.07 | 19 | 43 | $170.00 | $0.03 | 98 | 645 |
| $45.32 | 29 | 39 | $172.50 | $0.01 | 138 | 326 |
| $37.86 | 209 | 481 | $175.00 | $0.03 | 104 | 1,266 |
| $37.27 | 23 | 135 | $177.50 | $0.05 | 66 | 1,450 |
| $35.35 | 99 | 491 | $180.00 | $0.02 | 59 | 1,956 |
| $31.48 | 239 | 634 | $182.50 | $0.03 | 92 | 272 |
| $27.45 | 528 | 324 | $185.00 | $0.05 | 46 | 425 |
| $26.33 | 179 | 193 | $187.50 | $0.05 | 26 | 114 |
| $21.50 | 1,074 | 802 | $190.00 | $0.03 | 236 | 303 |
| $20.80 | 242 | 191 | $192.50 | $0.05 | 101 | 179 |
| $17.80 | 1,641 | 1,480 | $195.00 | $0.05 | 306 | 299 |
| $17.65 | 173 | 247 | $197.50 | $0.01 | 47 | 33 |
| $12.08 | 1,158 | 1,308 | $200.00 | $0.16 | 1,950 | 512 |
| $9.79 | 127 | 111 | $202.50 | $0.35 | 268 | 185 |
| $7.57 | 276 | 186 | $205.00 | $0.75 | 1,014 | 396 |
| $8.74 | 96 | 149 | $207.50 | $1.07 | 812 | 348 |
| $4.50 | 546 | 389 | $210.00 | $1.80 | 3,378 | 1,719 |
| $3.03 | 87 | 88 | $212.50 | $3.09 | 1,498 | 614 |
| $2.00 | 576 | 224 | $215.00 | $4.56 | 1,851 | 493 |
| $1.03 | 743 | 176 | $217.50 | $6.56 | 982 | 278 |
| $0.83 | 1,518 | 349 | $220.00 | $8.30 | 2,180 | 598 |
| $0.46 | 836 | 193 | $222.50 | $11.10 | 899 | 244 |
| $0.25 | 2,886 | 499 | $225.00 | $12.21 | 1,041 | 242 |
| $0.15 | 1,946 | 385 | $227.50 | $15.60 | 841 | 144 |
| $0.12 | 5,370 | 997 | $230.00 | $18.02 | 104 | 20 |
| $0.10 | 649 | 140 | $232.50 | $14.00 | 22 | 0 |
| $0.06 | 1,844 | 712 | $235.00 | $17.80 | 83 | 13 |
| $0.10 | 352 | 123 | $237.50 | $54.13 | 0 | 0 |
| $0.07 | 1,257 | 496 | $240.00 | $23.45 | 24 | 0 |
| $0.03 | 200 | 288 | $242.50 | $59.13 | 0 | 0 |
| $0.01 | 1,058 | 378 | $245.00 | $26.70 | 8 | 0 |
| $0.05 | 277 | 164 | $247.50 | $64.13 | 0 | 0 |
| $0.03 | 1,004 | 618 | $250.00 | $66.63 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
Oct 9, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $113.42 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $108.42 | 0 | 1 | $100.00 | $0.03 | 1 | 6 |
| $103.42 | 0 | 0 | $105.00 | $0.00 | 0 | 5 |
| $98.42 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $93.42 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $88.42 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $83.42 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $78.42 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $73.42 | 0 | 0 | $135.00 | $0.00 | 0 | 7 |
| $68.42 | 0 | 1 | $140.00 | $0.00 | 0 | 11 |
| $67.42 | 0 | 0 | $141.00 | $0.00 | 0 | 2 |
| $66.42 | 0 | 0 | $142.00 | $0.00 | 0 | 1 |
| $65.42 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $64.42 | 0 | 1 | $144.00 | $0.00 | 0 | 0 |
| $62.50 | 1 | 10 | $145.00 | $0.00 | 0 | 60 |
| $62.42 | 0 | 1 | $146.00 | $0.00 | 0 | 2 |
| $61.42 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $60.42 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $59.42 | 0 | 0 | $149.00 | $0.00 | 0 | 2 |
| $58.42 | 0 | 18 | $150.00 | $0.00 | 0 | 79 |
| $55.92 | 0 | 0 | $152.50 | $0.00 | 0 | 51 |
| $53.42 | 0 | 2 | $155.00 | $0.00 | 0 | 273 |
| $50.92 | 0 | 1 | $157.50 | $0.00 | 0 | 48 |
| $48.42 | 0 | 5 | $160.00 | $0.00 | 0 | 168 |
| $45.92 | 0 | 4 | $162.50 | $0.00 | 0 | 89 |
| $43.42 | 0 | 36 | $165.00 | $0.00 | 0 | 62 |
| $40.92 | 0 | 8 | $167.50 | $0.00 | 0 | 67 |
| $38.42 | 0 | 55 | $170.00 | $0.00 | 0 | 858 |
| $35.92 | 0 | 32 | $172.50 | $0.00 | 0 | 104 |
| $33.42 | 0 | 345 | $175.00 | $0.00 | 0 | 279 |
| $30.92 | 0 | 82 | $177.50 | $0.00 | 0 | 62 |
| $27.06 | 1 | 359 | $180.00 | $0.00 | 0 | 298 |
| $25.93 | 0 | 16 | $182.50 | $0.04 | 1 | 171 |
| $23.43 | 0 | 1,014 | $185.00 | $0.00 | 0 | 590 |
| $20.93 | 0 | 63 | $187.50 | $0.00 | 0 | 246 |
| $18.43 | 0 | 360 | $190.00 | $0.00 | 0 | 694 |
| $15.80 | 2 | 34 | $192.50 | $0.01 | 0 | 367 |
| $11.00 | 6 | 235 | $195.00 | $0.05 | 6 | 660 |
| $9.25 | 13 | 224 | $197.50 | $0.10 | 23 | 222 |
| $7.37 | 29 | 1,182 | $200.00 | $0.05 | 32 | 414 |
| $4.30 | 12 | 184 | $202.50 | $0.18 | 69 | 485 |
| $2.45 | 40 | 612 | $205.00 | $1.05 | 102 | 545 |
| $0.98 | 35 | 239 | $207.50 | $2.00 | 37 | 79 |
| $0.50 | 42 | 591 | $210.00 | $3.50 | 10 | 223 |
| $0.19 | 49 | 130 | $212.50 | $5.13 | 0 | 35 |
| $0.05 | 43 | 1,097 | $215.00 | $10.60 | 1 | 424 |
| $0.16 | 36 | 124 | $217.50 | $12.02 | 2 | 92 |
| $0.05 | 2 | 127 | $220.00 | $11.82 | 0 | 64 |
| $0.65 | 1 | 55 | $222.50 | $14.26 | 0 | 4 |
| $0.50 | 20 | 349 | $225.00 | $16.71 | 0 | 0 |
| $0.10 | 0 | 0 | $227.50 | $19.21 | 0 | 0 |
| $0.01 | 3 | 225 | $230.00 | $21.70 | 0 | 0 |
| $0.09 | 0 | 5 | $235.00 | $26.70 | 0 | 0 |
| $0.04 | 8 | 345 | $240.00 | $31.69 | 0 | 0 |
| $0.08 | 0 | 0 | $245.00 | $36.68 | 0 | 0 |
| $0.07 | 0 | 270 | $250.00 | $41.68 | 0 | 0 |
| $0.06 | 0 | 0 | $255.00 | $46.67 | 0 | 0 |
| $0.06 | 0 | 0 | $260.00 | $51.67 | 0 | 0 |
| $0.05 | 0 | 0 | $265.00 | $56.66 | 0 | 0 |
| $0.04 | 0 | 0 | $270.00 | $61.66 | 0 | 0 |
| $0.04 | 0 | 0 | $275.00 | $66.65 | 0 | 0 |
| $0.03 | 0 | 0 | $280.00 | $71.65 | 0 | 0 |
| $0.02 | 0 | 0 | $285.00 | $76.64 | 0 | 0 |
| $0.01 | 0 | 0 | $290.00 | $81.64 | 0 | 0 |
| $0.01 | 0 | 0 | $295.00 | $86.64 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $91.64 | 0 | 0 |
Oct 16, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $144.96 | 0 | 0 | $70.00 | $0.00 | 0 | 5 |
| $139.96 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $134.96 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $129.96 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $124.96 | 0 | 0 | $90.00 | $0.00 | 0 | 6 |
| $119.96 | 0 | 0 | $95.00 | $0.00 | 0 | 8 |
| $114.96 | 0 | 0 | $100.00 | $0.00 | 0 | 19 |
| $109.96 | 0 | 0 | $105.00 | $0.00 | 0 | 5 |
| $104.96 | 0 | 0 | $110.00 | $0.00 | 0 | 49 |
| $99.96 | 0 | 0 | $115.00 | $0.00 | 0 | 43 |
| $94.96 | 0 | 0 | $120.00 | $0.00 | 0 | 619 |
| $89.96 | 0 | 0 | $125.00 | $0.00 | 0 | 71 |
| $84.96 | 0 | 0 | $130.00 | $0.00 | 0 | 167 |
| $79.96 | 0 | 0 | $135.00 | $0.02 | 1 | 267 |
| $74.96 | 0 | 0 | $140.00 | $0.00 | 0 | 246 |
| $69.96 | 0 | 1 | $145.00 | $0.00 | 0 | 265 |
| $64.96 | 0 | 0 | $150.00 | $0.01 | 2 | 2,542 |
| $59.96 | 0 | 11 | $155.00 | $0.03 | 1 | 764 |
| $65.13 | 3 | 4 | $160.00 | $0.00 | 0 | 3,929 |
| $62.66 | 2 | 0 | $162.50 | $0.00 | 0 | 23 |
| $49.96 | 0 | 4 | $165.00 | $0.10 | 2 | 1,987 |
| $47.46 | 0 | 33 | $167.50 | $0.00 | 0 | 31 |
| $44.96 | 0 | 59 | $170.00 | $0.00 | 0 | 1,666 |
| $42.46 | 0 | 3 | $172.50 | $0.01 | 0 | 182 |
| $50.59 | 1 | 3 | $175.00 | $0.02 | 0 | 1,269 |
| $37.47 | 0 | 0 | $177.50 | $0.03 | 0 | 216 |
| $34.98 | 0 | 2 | $180.00 | $0.05 | 0 | 734 |
| $32.49 | 0 | 8 | $182.50 | $0.07 | 0 | 255 |
| $40.50 | 2 | 15 | $185.00 | $0.08 | 0 | 2,039 |
| $27.52 | 0 | 1 | $187.50 | $0.20 | 5 | 347 |
| $34.60 | 26 | 119 | $190.00 | $0.30 | 1 | 905 |
| $22.55 | 0 | 7 | $192.50 | $0.04 | 4 | 343 |
| $29.45 | 2 | 8 | $195.00 | $0.06 | 6 | 726 |
| $17.58 | 0 | 18 | $197.50 | $0.03 | 2 | 439 |
| $26.20 | 8 | 30 | $200.00 | $0.03 | 49 | 538 |
| $12.78 | 0 | 23 | $202.50 | $0.04 | 12 | 587 |
| $20.40 | 12 | 4,313 | $205.00 | $0.10 | 48 | 2,137 |
| $17.00 | 9 | 1,009 | $207.50 | $0.05 | 67 | 496 |
| $16.00 | 37 | 1,036 | $210.00 | $0.12 | 211 | 574 |
| $14.00 | 77 | 300 | $212.50 | $0.13 | 69 | 355 |
| $10.25 | 204 | 1,021 | $215.00 | $0.15 | 454 | 552 |
| $7.80 | 14 | 165 | $217.50 | $0.39 | 859 | 853 |
| $6.01 | 708 | 1,270 | $220.00 | $0.80 | 250 | 416 |
| $5.45 | 7 | 236 | $222.50 | $1.30 | 63 | 57 |
| $2.30 | 859 | 3,559 | $225.00 | $2.53 | 40 | 128 |
| $1.05 | 126 | 172 | $227.50 | $4.50 | 31 | 28 |
| $0.82 | 728 | 606 | $230.00 | $6.10 | 5 | 33 |
| $0.55 | 76 | 138 | $232.50 | $17.78 | 0 | 0 |
| $0.30 | 106 | 231 | $235.00 | $20.24 | 0 | 3 |
| $0.15 | 2 | 5 | $237.50 | $22.72 | 0 | 0 |
| $0.10 | 380 | 1,054 | $240.00 | $25.21 | 0 | 15 |
| $0.16 | 22 | 201 | $245.00 | $30.19 | 0 | 1 |
| $0.05 | 1 | 626 | $250.00 | $35.17 | 0 | 0 |
| $0.04 | 0 | 75 | $255.00 | $40.15 | 0 | 0 |
| $0.05 | 5 | 55 | $260.00 | $45.13 | 0 | 1 |
| $0.01 | 0 | 8 | $265.00 | $50.11 | 0 | 0 |
| $0.00 | 0 | 1,102 | $270.00 | $55.11 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.10 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.10 | 0 | 0 |
| $0.00 | 0 | 10 | $285.00 | $70.10 | 0 | 0 |
| $0.00 | 0 | 1 | $290.00 | $75.10 | 0 | 0 |
| $0.00 | 0 | 3 | $295.00 | $80.10 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $85.10 | 0 | 0 |
Oct 23, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $145.49 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $140.49 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $135.49 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $130.50 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $125.50 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $120.50 | 0 | 0 | $120.00 | $0.00 | 0 | 3 |
| $115.50 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $110.50 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $105.50 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $100.50 | 0 | 0 | $140.00 | $0.00 | 0 | 3 |
| $95.50 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $101.43 | 8 | 9 | $150.00 | $0.01 | 0 | 191 |
| $98.94 | 8 | 9 | $152.50 | $0.01 | 0 | 0 |
| $85.52 | 0 | 0 | $155.00 | $0.01 | 0 | 60 |
| $83.02 | 0 | 0 | $157.50 | $0.02 | 0 | 4 |
| $80.53 | 0 | 0 | $160.00 | $0.02 | 0 | 55 |
| $92.83 | 1 | 1 | $162.50 | $0.03 | 0 | 4 |
| $90.43 | 1 | 1 | $165.00 | $0.04 | 0 | 398 |
| $87.72 | 1 | 1 | $167.50 | $0.05 | 0 | 3 |
| $85.33 | 1 | 1 | $170.00 | $0.06 | 0 | 217 |
| $68.07 | 0 | 0 | $172.50 | $0.07 | 0 | 11 |
| $65.58 | 0 | 1 | $175.00 | $0.07 | 0 | 94 |
| $63.09 | 0 | 0 | $177.50 | $0.08 | 0 | 8 |
| $60.60 | 0 | 0 | $180.00 | $0.09 | 0 | 138 |
| $58.11 | 0 | 0 | $182.50 | $0.10 | 0 | 17 |
| $55.62 | 0 | 0 | $185.00 | $0.11 | 0 | 401 |
| $53.13 | 0 | 0 | $187.50 | $0.11 | 0 | 55 |
| $50.63 | 0 | 0 | $190.00 | $0.12 | 0 | 192 |
| $48.14 | 0 | 0 | $192.50 | $0.13 | 0 | 60 |
| $45.65 | 0 | 10 | $195.00 | $0.14 | 0 | 109 |
| $43.16 | 0 | 123 | $197.50 | $0.15 | 0 | 203 |
| $40.67 | 0 | 244 | $200.00 | $0.12 | 3 | 309 |
| $38.18 | 0 | 26 | $202.50 | $0.16 | 0 | 191 |
| $46.50 | 15 | 290 | $205.00 | $0.17 | 0 | 37 |
| $36.97 | 4 | 94 | $207.50 | $0.18 | 0 | 106 |
| $48.99 | 10 | 145 | $210.00 | $0.11 | 2 | 277 |
| $28.21 | 0 | 76 | $212.50 | $0.01 | 4 | 57 |
| $37.00 | 7 | 565 | $215.00 | $0.08 | 2 | 234 |
| $34.13 | 16 | 124 | $217.50 | $0.24 | 12 | 251 |
| $25.58 | 2 | 244 | $220.00 | $0.05 | 12 | 317 |
| $27.48 | 4 | 59 | $222.50 | $0.23 | 0 | 249 |
| $18.83 | 11 | 499 | $225.00 | $0.10 | 67 | 258 |
| $19.17 | 3 | 182 | $227.50 | $0.07 | 30 | 420 |
| $28.00 | 19 | 741 | $230.00 | $0.10 | 76 | 265 |
| $18.06 | 15 | 310 | $232.50 | $0.01 | 674 | 805 |
| $18.50 | 7 | 599 | $235.00 | $0.30 | 98 | 110 |
| $12.50 | 6 | 194 | $237.50 | $0.10 | 1,126 | 700 |
| $18.31 | 122 | 725 | $240.00 | $0.34 | 208 | 288 |
| $16.82 | 114 | 165 | $242.50 | $0.36 | 124 | 55 |
| $10.94 | 2,460 | 792 | $245.00 | $0.35 | 1,290 | 668 |
| $4.64 | 84 | 154 | $247.50 | $0.50 | 487 | 457 |
| $7.97 | 525 | 460 | $250.00 | $1.07 | 50 | 34 |
| $7.70 | 6,117 | 1,427 | $252.50 | $1.15 | 78 | 64 |
| $5.24 | 217 | 129 | $255.00 | $3.70 | 134 | 111 |
| $4.25 | 51 | 31 | $257.50 | $17.33 | 0 | 0 |
| $3.30 | 4,215 | 4,048 | $260.00 | $8.50 | 10 | 10 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $1.15 | 39 | 35 | $265.00 | $7.42 | 2 | 2 |
| $0.48 | 30 | 44 | $270.00 | $11.33 | 2 | 2 |
| $0.00 | 0 | 0 | $275.00 | $34.74 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $39.74 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $44.74 | 0 | 0 |
| $0.00 | 0 | 1 | $290.00 | $49.74 | 0 | 0 |
| $0.00 | 0 | 1 | $295.00 | $54.74 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $59.74 | 0 | 0 |
Oct 30, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $147.47 | 8 | 1 | $95.00 | $0.00 | 0 | 0 |
| $142.50 | 8 | 1 | $100.00 | $0.00 | 0 | 0 |
| $138.78 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $133.78 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $128.78 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $123.78 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $118.79 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $113.79 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $108.79 | 0 | 0 | $135.00 | $0.00 | 0 | 19 |
| $103.79 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $98.79 | 0 | 0 | $145.00 | $0.00 | 0 | 109 |
| $93.79 | 0 | 3 | $150.00 | $0.00 | 0 | 17 |
| $91.29 | 0 | 3 | $152.50 | $0.00 | 0 | 2 |
| $90.85 | 6 | 10 | $155.00 | $0.00 | 0 | 27 |
| $86.29 | 0 | 0 | $157.50 | $0.00 | 0 | 7 |
| $83.79 | 0 | 1 | $160.00 | $0.00 | 0 | 21 |
| $81.29 | 0 | 0 | $162.50 | $0.00 | 0 | 10 |
| $78.79 | 0 | 0 | $165.00 | $0.04 | 1 | 28 |
| $76.29 | 0 | 0 | $167.50 | $0.00 | 0 | 33 |
| $73.80 | 0 | 1 | $170.00 | $0.00 | 0 | 69 |
| $71.30 | 0 | 0 | $172.50 | $0.00 | 0 | 61 |
| $68.80 | 0 | 0 | $175.00 | $0.00 | 0 | 205 |
| $66.30 | 0 | 0 | $177.50 | $0.00 | 0 | 106 |
| $63.80 | 0 | 0 | $180.00 | $0.00 | 0 | 45 |
| $61.30 | 0 | 0 | $182.50 | $0.00 | 0 | 34 |
| $58.80 | 0 | 0 | $185.00 | $0.00 | 0 | 318 |
| $56.30 | 0 | 0 | $187.50 | $0.00 | 0 | 75 |
| $56.00 | 11 | 157 | $190.00 | $0.00 | 0 | 138 |
| $51.30 | 0 | 194 | $192.50 | $0.00 | 0 | 133 |
| $48.80 | 0 | 32 | $195.00 | $0.00 | 0 | 111 |
| $46.30 | 0 | 65 | $197.50 | $0.00 | 0 | 71 |
| $42.59 | 1 | 169 | $200.00 | $0.00 | 0 | 259 |
| $43.00 | 1 | 18 | $202.50 | $0.01 | 2 | 36 |
| $38.81 | 0 | 56 | $205.00 | $0.01 | 0 | 51 |
| $36.33 | 0 | 80 | $207.50 | $0.02 | 0 | 16 |
| $36.08 | 5 | 16 | $210.00 | $0.04 | 0 | 226 |
| $30.00 | 4 | 10 | $212.50 | $0.06 | 0 | 48 |
| $28.50 | 5 | 143 | $215.00 | $0.09 | 0 | 163 |
| $26.42 | 0 | 5 | $217.50 | $0.11 | 0 | 55 |
| $25.92 | 12 | 100 | $220.00 | $0.13 | 0 | 240 |
| $21.46 | 0 | 7 | $222.50 | $0.15 | 3 | 51 |
| $20.50 | 6 | 83 | $225.00 | $0.06 | 16 | 130 |
| $17.29 | 10 | 101 | $227.50 | $0.54 | 3 | 32 |
| $16.73 | 5 | 105 | $230.00 | $0.10 | 86 | 703 |
| $11.88 | 0 | 45 | $232.50 | $0.17 | 64 | 128 |
| $11.41 | 50 | 171 | $235.00 | $0.25 | 40 | 270 |
| $8.51 | 2 | 63 | $237.50 | $0.44 | 30 | 641 |
| $7.00 | 25 | 261 | $240.00 | $0.80 | 273 | 257 |
| $5.05 | 15 | 57 | $242.50 | $1.40 | 188 | 129 |
| $3.85 | 317 | 427 | $245.00 | $2.00 | 178 | 366 |
| $2.14 | 71 | 116 | $247.50 | $3.35 | 37 | 249 |
| $1.40 | 116 | 713 | $250.00 | $7.69 | 0 | 42 |
| $0.65 | 33 | 118 | $252.50 | $9.81 | 0 | 46 |
| $0.55 | 15 | 189 | $255.00 | $11.99 | 0 | 58 |
| $0.25 | 15 | 158 | $257.50 | $14.24 | 0 | 12 |
| $0.14 | 11 | 317 | $260.00 | $16.64 | 0 | 3 |
| $0.18 | 0 | 310 | $262.50 | $19.11 | 0 | 0 |
| $0.12 | 23 | 443 | $265.00 | $21.60 | 0 | 2 |
| $0.08 | 0 | 21 | $267.50 | $24.10 | 0 | 0 |
| $0.04 | 0 | 147 | $270.00 | $26.60 | 0 | 0 |
| $0.02 | 0 | 597 | $272.50 | $29.10 | 0 | 0 |
| $0.01 | 0 | 105 | $275.00 | $31.60 | 0 | 0 |
| $0.01 | 0 | 5 | $277.50 | $34.10 | 0 | 0 |
| $0.00 | 0 | 617 | $280.00 | $36.60 | 0 | 0 |
| $0.00 | 0 | 0 | $282.50 | $39.10 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $41.60 | 0 | 0 |
| $0.00 | 0 | 5 | $290.00 | $46.60 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $51.60 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $56.60 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $61.60 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $66.60 | 0 | 0 |
Nov 6, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $166.79 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $161.80 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $156.80 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $151.80 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $146.80 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $141.80 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $136.81 | 0 | 0 | $125.00 | $0.00 | 0 | 6 |
| $131.81 | 0 | 0 | $130.00 | $0.00 | 0 | 17 |
| $126.81 | 0 | 0 | $135.00 | $0.00 | 0 | 6 |
| $121.81 | 0 | 0 | $140.00 | $0.00 | 0 | 5 |
| $116.82 | 0 | 0 | $145.00 | $0.00 | 0 | 6 |
| $111.82 | 0 | 0 | $150.00 | $0.00 | 0 | 10 |
| $99.08 | 6 | 2 | $155.00 | $0.01 | 0 | 12 |
| $96.58 | 6 | 2 | $157.50 | $0.01 | 0 | 6 |
| $101.84 | 0 | 0 | $160.00 | $0.02 | 0 | 6 |
| $99.34 | 0 | 0 | $162.50 | $0.02 | 0 | 13 |
| $96.85 | 0 | 0 | $165.00 | $0.03 | 0 | 8 |
| $94.35 | 0 | 0 | $167.50 | $0.03 | 0 | 18 |
| $91.86 | 0 | 0 | $170.00 | $0.03 | 0 | 48 |
| $89.36 | 0 | 0 | $172.50 | $0.04 | 0 | 12 |
| $86.87 | 0 | 0 | $175.00 | $0.04 | 0 | 32 |
| $84.38 | 0 | 0 | $177.50 | $0.05 | 0 | 3 |
| $81.88 | 0 | 0 | $180.00 | $0.05 | 0 | 11 |
| $79.39 | 0 | 6 | $182.50 | $0.05 | 0 | 15 |
| $76.89 | 0 | 19 | $185.00 | $0.06 | 0 | 70 |
| $74.40 | 0 | 0 | $187.50 | $0.06 | 0 | 6 |
| $71.90 | 0 | 88 | $190.00 | $0.07 | 0 | 32 |
| $69.41 | 0 | 1 | $192.50 | $0.07 | 0 | 2 |
| $66.91 | 0 | 14 | $195.00 | $0.08 | 0 | 116 |
| $64.42 | 0 | 5 | $197.50 | $0.08 | 0 | 34 |
| $61.92 | 0 | 17 | $200.00 | $0.08 | 0 | 34 |
| $59.43 | 0 | 12 | $202.50 | $0.09 | 0 | 2 |
| $56.93 | 0 | 19 | $205.00 | $0.09 | 0 | 21 |
| $54.44 | 0 | 79 | $207.50 | $0.10 | 0 | 36 |
| $51.94 | 0 | 52 | $210.00 | $0.10 | 0 | 20 |
| $49.45 | 0 | 0 | $212.50 | $0.11 | 0 | 1 |
| $46.95 | 0 | 64 | $215.00 | $0.09 | 7 | 112 |
| $44.46 | 0 | 1 | $217.50 | $0.11 | 0 | 16 |
| $29.45 | 1 | 93 | $220.00 | $0.10 | 41 | 106 |
| $33.37 | 2 | 2 | $222.50 | $0.10 | 2 | 12 |
| $23.60 | 1 | 138 | $225.00 | $0.10 | 2 | 74 |
| $34.49 | 0 | 18 | $227.50 | $0.14 | 0 | 27 |
| $24.52 | 2 | 146 | $230.00 | $0.22 | 222 | 267 |
| $20.62 | 6 | 8 | $232.50 | $0.30 | 17 | 32 |
| $19.50 | 42 | 177 | $235.00 | $0.45 | 171 | 260 |
| $24.69 | 0 | 39 | $237.50 | $0.72 | 459 | 467 |
| $11.83 | 1 | 143 | $240.00 | $1.00 | 110 | 100 |
| $14.50 | 5 | 34 | $242.50 | $1.28 | 85 | 112 |
| $9.97 | 9 | 305 | $245.00 | $1.80 | 528 | 347 |
| $10.60 | 215 | 98 | $247.50 | $2.44 | 491 | 489 |
| $7.75 | 17 | 248 | $250.00 | $3.20 | 41 | 77 |
| $5.78 | 28 | 41 | $252.50 | $4.20 | 19 | 117 |
| $4.40 | 437 | 536 | $255.00 | $5.75 | 23 | 197 |
| $4.11 | 31 | 39 | $257.50 | $7.10 | 8 | 63 |
| $2.39 | 132 | 268 | $260.00 | $11.45 | 3 | 137 |
| $2.59 | 7 | 63 | $262.50 | $6.36 | 0 | 30 |
| $1.45 | 35 | 147 | $265.00 | $15.85 | 6 | 146 |
| $1.06 | 42 | 69 | $267.50 | $9.38 | 0 | 2 |
| $0.70 | 139 | 156 | $270.00 | $11.00 | 0 | 1 |
| $0.45 | 10 | 106 | $272.50 | $12.86 | 0 | 0 |
| $0.35 | 244 | 519 | $275.00 | $14.82 | 0 | 0 |
| $0.20 | 138 | 184 | $277.50 | $17.09 | 0 | 0 |
| $0.20 | 74 | 829 | $280.00 | $19.37 | 0 | 0 |
| $0.20 | 149 | 146 | $282.50 | $21.76 | 0 | 0 |
| $0.07 | 23 | 543 | $285.00 | $24.16 | 0 | 0 |
| $0.41 | 0 | 5 | $287.50 | $26.59 | 0 | 0 |
| $0.25 | 7 | 55 | $290.00 | $29.06 | 0 | 0 |
| $0.15 | 0 | 29 | $295.00 | $34.06 | 0 | 0 |
| $0.07 | 0 | 19 | $300.00 | $39.06 | 0 | 0 |
| $0.03 | 0 | 0 | $305.00 | $44.06 | 0 | 0 |
| $0.01 | 0 | 0 | $310.00 | $49.06 | 0 | 0 |
| $0.01 | 0 | 0 | $315.00 | $54.06 | 0 | 0 |
Nov 13, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $151.52 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $146.53 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $141.53 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $136.54 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $131.55 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $126.55 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $121.56 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $116.56 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $111.57 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $106.58 | 0 | 0 | $155.00 | $0.00 | 0 | 20 |
| $104.08 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $101.58 | 0 | 0 | $160.00 | $0.00 | 0 | 9 |
| $99.08 | 0 | 0 | $162.50 | $0.00 | 0 | 4 |
| $96.59 | 0 | 0 | $165.00 | $0.00 | 0 | 7 |
| $94.09 | 0 | 0 | $167.50 | $0.00 | 0 | 5 |
| $91.59 | 0 | 0 | $170.00 | $0.00 | 0 | 34 |
| $89.10 | 0 | 0 | $172.50 | $0.00 | 0 | 10 |
| $86.60 | 0 | 0 | $175.00 | $0.00 | 0 | 11 |
| $84.10 | 0 | 0 | $177.50 | $0.00 | 0 | 5 |
| $81.61 | 0 | 1 | $180.00 | $0.00 | 0 | 12 |
| $79.11 | 0 | 0 | $182.50 | $0.00 | 0 | 12 |
| $76.62 | 0 | 0 | $185.00 | $0.00 | 0 | 22 |
| $74.12 | 0 | 1 | $187.50 | $0.01 | 0 | 21 |
| $71.63 | 0 | 3 | $190.00 | $0.01 | 0 | 19 |
| $69.13 | 0 | 1 | $192.50 | $0.01 | 0 | 8 |
| $66.64 | 0 | 6 | $195.00 | $0.02 | 0 | 37 |
| $64.16 | 0 | 23 | $197.50 | $0.03 | 0 | 3 |
| $61.67 | 0 | 6 | $200.00 | $0.04 | 0 | 7 |
| $59.19 | 0 | 5 | $202.50 | $0.06 | 0 | 20 |
| $56.72 | 0 | 22 | $205.00 | $0.09 | 0 | 1 |
| $54.26 | 0 | 13 | $207.50 | $0.12 | 0 | 13 |
| $51.80 | 0 | 14 | $210.00 | $0.20 | 2 | 90 |
| $49.36 | 0 | 0 | $212.50 | $0.22 | 0 | 0 |
| $46.94 | 0 | 10 | $215.00 | $0.29 | 0 | 17 |
| $44.53 | 0 | 0 | $217.50 | $0.38 | 0 | 41 |
| $35.23 | 1 | 31 | $220.00 | $0.50 | 2 | 109 |
| $39.72 | 0 | 0 | $222.50 | $0.54 | 1 | 1 |
| $37.31 | 0 | 57 | $225.00 | $0.66 | 0 | 122 |
| $29.11 | 1 | 5 | $227.50 | $1.05 | 4 | 5 |
| $23.92 | 2 | 120 | $230.00 | $1.20 | 3 | 99 |
| $30.09 | 0 | 5 | $232.50 | $1.50 | 1 | 20 |
| $27.83 | 0 | 26 | $235.00 | $1.95 | 62 | 345 |
| $19.90 | 19 | 19 | $237.50 | $2.70 | 1 | 0 |
| $17.80 | 15 | 42 | $240.00 | $2.65 | 6 | 108 |
| $21.51 | 0 | 0 | $242.50 | $4.30 | 2 | 22 |
| $19.55 | 0 | 197 | $245.00 | $4.00 | 12 | 140 |
| $8.40 | 2 | 3 | $247.50 | $3.41 | 0 | 9 |
| $7.80 | 7 | 127 | $250.00 | $5.98 | 3 | 34 |
| $10.00 | 2 | 10 | $252.50 | $7.19 | 6 | 10 |
| $6.05 | 6 | 53 | $255.00 | $9.50 | 1 | 54 |
| $4.90 | 12 | 13 | $257.50 | $6.80 | 0 | 44 |
| $5.70 | 7 | 69 | $260.00 | $8.10 | 0 | 7 |
| $8.60 | 0 | 57 | $262.50 | $9.45 | 0 | 1 |
| $4.50 | 11 | 74 | $265.00 | $10.89 | 0 | 0 |
| $6.61 | 0 | 6 | $267.50 | $12.48 | 0 | 0 |
| $2.20 | 11 | 249 | $270.00 | $14.06 | 0 | 0 |
| $2.45 | 1 | 1 | $272.50 | $15.73 | 0 | 0 |
| $1.99 | 3 | 14 | $275.00 | $17.59 | 0 | 3 |
| $3.53 | 0 | 3 | $277.50 | $19.44 | 0 | 0 |
| $1.18 | 2 | 39 | $280.00 | $21.40 | 0 | 0 |
| $2.41 | 0 | 37 | $282.50 | $23.36 | 0 | 0 |
| $1.95 | 0 | 7 | $285.00 | $25.42 | 0 | 0 |
| $1.67 | 0 | 21 | $287.50 | $27.67 | 0 | 0 |
| $0.50 | 1 | 6 | $290.00 | $29.92 | 0 | 0 |
| $1.13 | 0 | 3 | $292.50 | $32.18 | 0 | 0 |
| $0.97 | 0 | 0 | $295.00 | $34.54 | 0 | 0 |
| $0.81 | 0 | 0 | $297.50 | $36.91 | 0 | 0 |
| $0.23 | 2 | 18 | $300.00 | $39.28 | 0 | 0 |
| $0.52 | 0 | 2 | $302.50 | $41.69 | 0 | 0 |
| $0.42 | 0 | 0 | $305.00 | $44.13 | 0 | 0 |
| $0.33 | 0 | 0 | $307.50 | $46.59 | 0 | 0 |
| $0.27 | 0 | 0 | $310.00 | $49.07 | 0 | 0 |
| $0.21 | 0 | 0 | $312.50 | $51.56 | 0 | 0 |
| $0.16 | 0 | 0 | $315.00 | $54.06 | 0 | 0 |
| $0.13 | 0 | 0 | $317.50 | $56.56 | 0 | 0 |
Nov 20, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $196.97 | 0 | 0 | $65.00 | $0.00 | 0 | 17 |
| $191.98 | 0 | 0 | $70.00 | $0.00 | 0 | 7 |
| $186.99 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $182.00 | 0 | 0 | $80.00 | $0.00 | 0 | 39 |
| $177.01 | 0 | 0 | $85.00 | $0.00 | 0 | 190 |
| $172.02 | 0 | 1 | $90.00 | $0.00 | 0 | 59 |
| $167.03 | 0 | 0 | $95.00 | $0.00 | 0 | 52 |
| $162.04 | 0 | 32 | $100.00 | $0.00 | 0 | 402 |
| $157.05 | 0 | 0 | $105.00 | $0.00 | 0 | 610 |
| $152.06 | 0 | 4 | $110.00 | $0.00 | 0 | 89 |
| $147.07 | 0 | 0 | $115.00 | $0.00 | 0 | 299 |
| $142.08 | 0 | 5 | $120.00 | $0.00 | 0 | 103 |
| $137.09 | 0 | 2 | $125.00 | $0.00 | 0 | 208 |
| $132.10 | 0 | 6 | $130.00 | $0.00 | 0 | 193 |
| $127.11 | 0 | 0 | $135.00 | $0.00 | 0 | 204 |
| $122.12 | 0 | 0 | $140.00 | $0.00 | 0 | 1,620 |
| $117.13 | 0 | 5 | $145.00 | $1.99 | 1 | 450 |
| $112.14 | 0 | 0 | $150.00 | $0.00 | 0 | 1,375 |
| $107.15 | 0 | 0 | $155.00 | $0.00 | 0 | 347 |
| $102.16 | 0 | 19 | $160.00 | $0.00 | 0 | 1,602 |
| $97.17 | 0 | 2 | $165.00 | $0.06 | 9 | 699 |
| $92.18 | 0 | 33 | $170.00 | $0.05 | 1 | 2,921 |
| $87.20 | 0 | 115 | $175.00 | $0.05 | 1 | 459 |
| $82.22 | 0 | 694 | $180.00 | $0.03 | 0 | 815 |
| $77.26 | 0 | 315 | $185.00 | $0.20 | 6 | 359 |
| $60.71 | 1 | 373 | $190.00 | $0.10 | 0 | 1,785 |
| $67.39 | 0 | 452 | $195.00 | $0.17 | 0 | 411 |
| $55.20 | 6 | 947 | $200.00 | $0.24 | 0 | 452 |
| $60.02 | 0 | 5 | $202.50 | $0.28 | 0 | 5 |
| $57.56 | 0 | 1,064 | $205.00 | $0.05 | 1 | 410 |
| $55.10 | 0 | 2 | $207.50 | $0.35 | 0 | 164 |
| $52.64 | 0 | 1,228 | $210.00 | $0.60 | 4 | 1,204 |
| $50.24 | 0 | 4 | $212.50 | $0.48 | 0 | 12 |
| $36.00 | 3 | 1,087 | $215.00 | $0.58 | 0 | 274 |
| $45.43 | 0 | 5 | $217.50 | $0.67 | 0 | 5 |
| $36.90 | 2 | 1,081 | $220.00 | $1.02 | 6 | 344 |
| $40.63 | 0 | 1 | $222.50 | $1.28 | 3 | 169 |
| $31.38 | 8 | 3,575 | $225.00 | $1.55 | 9 | 417 |
| $35.99 | 0 | 6 | $227.50 | $2.10 | 3 | 249 |
| $26.40 | 1 | 963 | $230.00 | $3.00 | 2 | 190 |
| $24.72 | 5 | 298 | $232.50 | $2.46 | 552 | 558 |
| $22.72 | 6 | 796 | $235.00 | $3.35 | 5 | 333 |
| $27.40 | 0 | 36 | $237.50 | $3.20 | 1 | 55 |
| $18.79 | 44 | 6,306 | $240.00 | $4.70 | 80 | 117 |
| $23.44 | 0 | 236 | $242.50 | $5.00 | 11 | 194 |
| $15.05 | 72 | 319 | $245.00 | $5.50 | 286 | 258 |
| $14.97 | 356 | 424 | $247.50 | $6.20 | 221 | 416 |
| $13.29 | 73 | 1,798 | $250.00 | $8.27 | 6 | 115 |
| $10.80 | 446 | 640 | $255.00 | $10.26 | 81 | 105 |
| $8.25 | 1,073 | 7,611 | $260.00 | $9.95 | 0 | 44 |
| $6.10 | 56 | 663 | $265.00 | $16.50 | 4 | 27 |
| $4.50 | 11 | 744 | $270.00 | $15.69 | 0 | 6 |
| $3.80 | 2 | 1,108 | $275.00 | $19.02 | 0 | 0 |
| $2.35 | 6 | 134 | $280.00 | $22.62 | 0 | 3 |
| $1.65 | 14 | 232 | $285.00 | $26.70 | 0 | 5 |
| $1.15 | 10 | 66 | $290.00 | $30.80 | 0 | 0 |
| $0.80 | 6 | 102 | $295.00 | $35.16 | 0 | 3 |
| $0.60 | 42 | 817 | $300.00 | $39.57 | 0 | 0 |
| $0.75 | 0 | 26 | $310.00 | $49.15 | 0 | 0 |
| $0.57 | 0 | 16 | $320.00 | $59.08 | 0 | 0 |
| $0.40 | 0 | 10 | $330.00 | $69.06 | 0 | 0 |
| $0.05 | 1 | 202 | $340.00 | $79.06 | 0 | 0 |
Nov 27, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $152.33 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $147.34 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $142.35 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $137.37 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $132.38 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $127.39 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $122.41 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $117.42 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $112.43 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $107.45 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $102.46 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $97.48 | 0 | 0 | $165.00 | $0.01 | 0 | 1 |
| $92.50 | 0 | 0 | $170.00 | $0.01 | 0 | 1 |
| $87.53 | 0 | 6 | $175.00 | $0.03 | 0 | 2 |
| $82.56 | 0 | 0 | $180.00 | $0.05 | 0 | 24 |
| $77.62 | 0 | 1 | $185.00 | $0.09 | 0 | 17 |
| $72.69 | 0 | 2 | $190.00 | $0.15 | 0 | 26 |
| $67.81 | 0 | 2 | $195.00 | $0.57 | 3 | 50 |
| $62.97 | 0 | 3 | $200.00 | $0.41 | 0 | 22 |
| $58.21 | 0 | 10 | $205.00 | $0.63 | 0 | 32 |
| $53.52 | 0 | 5 | $210.00 | $0.93 | 0 | 8 |
| $48.84 | 0 | 30 | $215.00 | $1.24 | 0 | 31 |
| $36.74 | 3 | 12 | $220.00 | $2.18 | 4 | 27 |
| $27.91 | 1 | 27 | $225.00 | $3.20 | 3 | 46 |
| $34.85 | 0 | 17 | $230.00 | $4.70 | 10 | 37 |
| $30.79 | 0 | 5 | $235.00 | $3.15 | 0 | 50 |
| $26.79 | 0 | 57 | $240.00 | $4.15 | 0 | 13 |
| $17.45 | 7 | 32 | $245.00 | $5.15 | 0 | 136 |
| $13.70 | 2 | 118 | $250.00 | $12.83 | 1 | 161 |
| $12.05 | 7 | 80 | $255.00 | $12.20 | 4 | 33 |
| $13.81 | 0 | 69 | $260.00 | $14.60 | 2 | 5 |
| $11.40 | 0 | 76 | $265.00 | $13.81 | 0 | 1 |
| $6.11 | 5 | 21 | $270.00 | $16.84 | 0 | 1 |
| $7.55 | 0 | 95 | $275.00 | $20.02 | 0 | 0 |
| $3.70 | 5 | 238 | $280.00 | $23.62 | 0 | 0 |
| $4.86 | 0 | 2 | $285.00 | $27.43 | 0 | 1 |
| $3.98 | 0 | 15 | $290.00 | $31.62 | 0 | 0 |
| $3.11 | 0 | 7 | $295.00 | $35.82 | 0 | 0 |
| $2.45 | 0 | 9 | $300.00 | $40.25 | 0 | 0 |
| $1.85 | 0 | 1 | $305.00 | $44.75 | 0 | 0 |
| $1.41 | 0 | 2 | $310.00 | $49.43 | 0 | 0 |
| $0.97 | 0 | 3 | $315.00 | $54.17 | 0 | 0 |
Chain covers the nearest 10 expirations only — where almost all retail volume sits. Data as of 2026-11-04 20:30, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-11-04 14:40:03 · For reference only, not investment advice and not tailored to your situation.
Accenture discussion 0 comments