Analog Devices
ADI
406.19
+0.26
+0.06%
Analog Devices
US · ADI
#105 by market cap
Listed 1970
406.19
+0.26
+0.06%
Live - 5344 symbols - heartbeat 86s ago
· 2026-10-09 19:57
✦ Today’s options flow
Puts lead
6339 7069
■ 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 6, 2026, 26 days out) implies 38.76% annualized vol near the money — a one-standard-deviation move to roughly $364.17–$448.21 by then.
Options-implied (~68% band), 26d
$364.17now $406.19$448.21
Analyst target range, ~12mo
$405.00avg $482.16$675.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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 |
|---|---|---|---|---|---|
| Sep 25 $350.00 | Put | $0.80 | 1,585 | 27 | 39.99% |
| Oct 16 $385.00 | Put | $1.99 | 1,584 | 16 | 39.23% |
| Oct 16 $420.00 | Call | $2.40 | 1,045 | 165 | 36.89% |
| Oct 16 $410.00 | Call | $5.27 | 985 | 108 | 41.57% |
| Oct 2 $400.00 | Call | $7.30 | 933 | 258 | 86.43% |
| Oct 2 $390.00 | Call | $10.18 | 926 | 195 | 96.00% |
| Sep 25 $380.00 | Call | $5.45 | 854 | 997 | 37.38% |
| Sep 25 $365.00 | Put | $4.94 | 803 | 29 | 36.08% |
| Oct 16 $407.50 | Call | $5.70 | 801 | 9 | 36.87% |
| Oct 2 $385.00 | Put | $0.20 | 796 | 804 | 96.91% |
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 (87 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $148.06 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $143.06 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $138.07 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $133.07 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $128.08 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $123.08 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $118.09 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $113.09 | 0 | 0 | $250.00 | $0.01 | 0 | 0 |
| $108.10 | 0 | 0 | $255.00 | $0.01 | 0 | 0 |
| $103.11 | 0 | 0 | $260.00 | $0.01 | 0 | 0 |
| $98.12 | 0 | 0 | $265.00 | $0.01 | 0 | 0 |
| $93.13 | 0 | 0 | $270.00 | $0.02 | 0 | 0 |
| $88.14 | 0 | 0 | $275.00 | $0.03 | 0 | 0 |
| $83.15 | 0 | 0 | $280.00 | $0.04 | 0 | 0 |
| $78.17 | 0 | 0 | $285.00 | $0.05 | 0 | 0 |
| $73.19 | 0 | 0 | $290.00 | $0.06 | 0 | 11 |
| $68.21 | 0 | 2 | $295.00 | $0.08 | 0 | 0 |
| $63.24 | 0 | 0 | $300.00 | $0.11 | 0 | 14 |
| $58.28 | 0 | 0 | $305.00 | $0.15 | 0 | 1 |
| $53.34 | 0 | 0 | $310.00 | $0.20 | 0 | 11 |
| $50.87 | 0 | 0 | $312.50 | $0.22 | 0 | 0 |
| $48.40 | 0 | 0 | $315.00 | $0.26 | 0 | 5 |
| $45.94 | 0 | 0 | $317.50 | $0.29 | 0 | 0 |
| $43.49 | 0 | 0 | $320.00 | $0.34 | 0 | 26 |
| $41.04 | 0 | 0 | $322.50 | $0.39 | 0 | 0 |
| $38.59 | 0 | 0 | $325.00 | $0.44 | 0 | 32 |
| $36.16 | 0 | 0 | $327.50 | $0.51 | 0 | 0 |
| $33.73 | 0 | 61 | $330.00 | $0.20 | 11 | 29 |
| $31.31 | 0 | 0 | $332.50 | $0.65 | 0 | 100 |
| $28.98 | 0 | 0 | $335.00 | $0.05 | 4 | 21 |
| $30.00 | 1 | 1 | $337.50 | $0.39 | 13 | 5 |
| $24.38 | 0 | 1 | $340.00 | $0.44 | 3 | 39 |
| $22.08 | 0 | 0 | $342.50 | $0.47 | 2 | 2 |
| $20.04 | 0 | 10 | $345.00 | $0.62 | 14 | 13 |
| $18.00 | 0 | 0 | $347.50 | $0.91 | 29 | 1 |
| $21.52 | 10 | 2 | $350.00 | $0.80 | 1,585 | 27 |
| $14.12 | 0 | 1 | $352.50 | $1.53 | 4 | 21 |
| $18.00 | 3 | 6 | $355.00 | $1.88 | 26 | 18 |
| $10.89 | 0 | 0 | $357.50 | $2.47 | 48 | 12 |
| $9.28 | 0 | 6 | $360.00 | $3.05 | 24 | 33 |
| $7.90 | 0 | 1 | $362.50 | $2.65 | 25 | 8 |
| $6.70 | 0 | 19 | $365.00 | $4.94 | 803 | 29 |
| $5.60 | 0 | 2 | $367.50 | $9.96 | 0 | 2 |
| $9.50 | 21 | 1,000 | $370.00 | $6.37 | 1 | 14 |
| $4.75 | 1 | 10 | $372.50 | $13.16 | 0 | 7 |
| $7.35 | 45 | 13 | $375.00 | $15.08 | 0 | 2 |
| $6.28 | 21 | 5 | $377.50 | $17.01 | 0 | 6 |
| $5.45 | 854 | 997 | $380.00 | $18.93 | 0 | 18 |
| $1.58 | 0 | 9 | $382.50 | $21.01 | 0 | 0 |
| $3.98 | 8 | 17 | $385.00 | $23.23 | 0 | 21 |
| $1.87 | 2 | 11 | $387.50 | $18.61 | 2 | 2 |
| $1.86 | 20 | 47 | $390.00 | $27.76 | 0 | 2 |
| $1.00 | 26 | 110 | $392.50 | $30.07 | 0 | 0 |
| $0.70 | 1 | 183 | $395.00 | $32.53 | 0 | 0 |
| $0.79 | 3 | 2 | $397.50 | $34.98 | 0 | 0 |
| $0.47 | 3 | 75 | $400.00 | $37.44 | 0 | 1 |
| $0.26 | 2 | 20 | $402.50 | $39.90 | 0 | 0 |
| $0.23 | 0 | 62 | $405.00 | $42.37 | 0 | 0 |
| $0.17 | 0 | 1 | $407.50 | $44.85 | 0 | 0 |
| $0.48 | 2 | 120 | $410.00 | $47.35 | 0 | 0 |
| $0.09 | 0 | 0 | $412.50 | $49.85 | 0 | 0 |
| $0.07 | 0 | 21 | $415.00 | $52.35 | 0 | 0 |
| $0.05 | 0 | 0 | $417.50 | $54.85 | 0 | 0 |
| $0.04 | 0 | 8 | $420.00 | $57.35 | 0 | 0 |
| $0.03 | 0 | 0 | $422.50 | $59.85 | 0 | 0 |
| $0.02 | 0 | 17 | $425.00 | $62.35 | 0 | 0 |
| $0.01 | 1 | 3 | $430.00 | $67.35 | 0 | 0 |
| $0.00 | 0 | 187 | $435.00 | $72.35 | 0 | 0 |
| $0.00 | 0 | 4 | $440.00 | $77.35 | 0 | 0 |
| $0.00 | 0 | 7 | $445.00 | $82.35 | 0 | 0 |
| $0.00 | 0 | 336 | $450.00 | $87.35 | 0 | 0 |
| $0.00 | 0 | 1 | $455.00 | $92.35 | 0 | 0 |
| $0.00 | 0 | 31 | $460.00 | $97.35 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $102.35 | 0 | 0 |
| $0.00 | 0 | 2 | $470.00 | $107.35 | 0 | 0 |
| $0.00 | 0 | 1 | $475.00 | $112.35 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $117.35 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $122.35 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $127.35 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $132.35 | 0 | 0 |
| $0.00 | 0 | 1 | $500.00 | $137.35 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $142.35 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $147.35 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $157.35 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $167.35 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $177.35 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $187.35 | 0 | 0 |
Oct 2, 2026 (89 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $182.01 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $177.01 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $172.01 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $165.90 | 2 | 3 | $230.00 | $0.00 | 0 | 0 |
| $160.90 | 2 | 1 | $235.00 | $0.00 | 0 | 0 |
| $157.01 | 0 | 3 | $240.00 | $0.00 | 0 | 0 |
| $152.01 | 0 | 2 | $245.00 | $0.00 | 0 | 0 |
| $147.02 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $142.02 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $137.02 | 0 | 1 | $260.00 | $0.00 | 0 | 0 |
| $132.02 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $127.02 | 0 | 1 | $270.00 | $0.00 | 0 | 0 |
| $122.02 | 0 | 1 | $275.00 | $0.00 | 0 | 1 |
| $117.02 | 0 | 3 | $280.00 | $0.00 | 0 | 1 |
| $112.02 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $107.02 | 0 | 0 | $290.00 | $0.00 | 0 | 2 |
| $102.03 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $97.03 | 0 | 0 | $300.00 | $0.00 | 0 | 5 |
| $92.03 | 0 | 0 | $305.00 | $0.00 | 0 | 3 |
| $87.03 | 0 | 0 | $310.00 | $0.00 | 0 | 8 |
| $84.53 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $82.03 | 0 | 0 | $315.00 | $0.00 | 0 | 6 |
| $79.53 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $77.03 | 0 | 0 | $320.00 | $0.00 | 0 | 17 |
| $74.53 | 0 | 0 | $322.50 | $0.00 | 0 | 1 |
| $72.03 | 0 | 0 | $325.00 | $0.00 | 0 | 18 |
| $69.53 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $67.03 | 0 | 0 | $330.00 | $0.00 | 0 | 20 |
| $64.53 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $62.03 | 0 | 1 | $335.00 | $0.00 | 0 | 17 |
| $59.54 | 0 | 0 | $337.50 | $0.00 | 0 | 1 |
| $57.04 | 0 | 0 | $340.00 | $0.00 | 0 | 8 |
| $54.54 | 0 | 0 | $342.50 | $0.00 | 0 | 2 |
| $52.04 | 0 | 1 | $345.00 | $0.01 | 0 | 12 |
| $49.55 | 0 | 0 | $347.50 | $0.01 | 0 | 2 |
| $47.06 | 0 | 3 | $350.00 | $0.02 | 0 | 23 |
| $44.57 | 0 | 0 | $352.50 | $0.04 | 0 | 4 |
| $42.10 | 0 | 6 | $355.00 | $0.09 | 10 | 36 |
| $39.63 | 0 | 0 | $357.50 | $0.09 | 0 | 3 |
| $37.17 | 0 | 56 | $360.00 | $0.05 | 1 | 23 |
| $34.72 | 0 | 0 | $362.50 | $0.05 | 8 | 47 |
| $30.10 | 1 | 18 | $365.00 | $0.23 | 0 | 84 |
| $29.84 | 0 | 0 | $367.50 | $0.30 | 0 | 14 |
| $28.05 | 8 | 35 | $370.00 | $0.56 | 783 | 1,612 |
| $24.96 | 0 | 2 | $372.50 | $0.42 | 0 | 42 |
| $30.00 | 1 | 14 | $375.00 | $0.49 | 0 | 74 |
| $20.09 | 0 | 4 | $377.50 | $0.03 | 34 | 1,846 |
| $22.80 | 2 | 56 | $380.00 | $0.08 | 35 | 1,877 |
| $15.27 | 0 | 20 | $382.50 | $0.35 | 1 | 8 |
| $14.60 | 1 | 27 | $385.00 | $0.20 | 796 | 804 |
| $17.41 | 1 | 17 | $387.50 | $0.52 | 10 | 5 |
| $10.18 | 926 | 195 | $390.00 | $0.33 | 28 | 39 |
| $12.22 | 1 | 13 | $392.50 | $0.81 | 11 | 21 |
| $10.46 | 22 | 514 | $395.00 | $1.10 | 12 | 31 |
| $7.87 | 18 | 442 | $397.50 | $1.20 | 3 | 38 |
| $7.30 | 933 | 258 | $400.00 | $2.00 | 30 | 24 |
| $4.78 | 32 | 46 | $402.50 | $8.62 | 0 | 0 |
| $3.58 | 11 | 860 | $405.00 | $3.85 | 5 | 5 |
| $2.10 | 17 | 14 | $407.50 | $12.55 | 0 | 0 |
| $1.35 | 17 | 62 | $410.00 | $14.70 | 0 | 4 |
| $1.32 | 0 | 2 | $412.50 | $16.84 | 0 | 0 |
| $0.95 | 0 | 79 | $415.00 | $18.99 | 0 | 0 |
| $0.67 | 0 | 6 | $417.50 | $21.23 | 0 | 0 |
| $0.16 | 6 | 54 | $420.00 | $23.48 | 0 | 1 |
| $0.26 | 0 | 12 | $422.50 | $25.88 | 0 | 0 |
| $0.17 | 0 | 25 | $425.00 | $28.32 | 0 | 0 |
| $0.11 | 0 | 15 | $427.50 | $30.79 | 0 | 0 |
| $0.07 | 0 | 135 | $430.00 | $33.29 | 0 | 0 |
| $0.05 | 0 | 16 | $432.50 | $35.79 | 0 | 0 |
| $0.03 | 0 | 5 | $435.00 | $38.29 | 0 | 0 |
| $0.01 | 0 | 4 | $440.00 | $43.29 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $48.29 | 0 | 0 |
| $0.00 | 0 | 2 | $450.00 | $53.29 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $58.29 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $63.29 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $68.29 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $73.29 | 0 | 0 |
| $0.00 | 0 | 1 | $475.00 | $78.29 | 0 | 0 |
| $0.00 | 0 | 1,489 | $480.00 | $83.29 | 0 | 0 |
| $0.00 | 0 | 13 | $485.00 | $88.29 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $93.29 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $98.29 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $103.29 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $108.29 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $113.29 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $123.29 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $133.29 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $143.29 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $153.29 | 0 | 0 |
Oct 9, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.93 | 0 | 4 | $215.00 | $0.00 | 0 | 0 |
| $185.93 | 0 | 4 | $220.00 | $0.00 | 0 | 0 |
| $180.93 | 0 | 4 | $225.00 | $0.00 | 0 | 0 |
| $175.93 | 0 | 4 | $230.00 | $0.00 | 0 | 0 |
| $170.93 | 0 | 1 | $235.00 | $0.00 | 0 | 0 |
| $165.93 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $160.93 | 0 | 2 | $245.00 | $0.00 | 0 | 0 |
| $155.93 | 0 | 3 | $250.00 | $0.00 | 0 | 0 |
| $150.93 | 0 | 1 | $255.00 | $0.00 | 0 | 0 |
| $145.93 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $140.93 | 0 | 0 | $265.00 | $0.01 | 0 | 0 |
| $135.93 | 0 | 0 | $270.00 | $0.01 | 0 | 0 |
| $130.93 | 0 | 0 | $275.00 | $0.01 | 0 | 0 |
| $125.93 | 0 | 0 | $280.00 | $0.01 | 0 | 0 |
| $120.94 | 0 | 0 | $285.00 | $0.01 | 0 | 0 |
| $115.94 | 0 | 0 | $290.00 | $0.02 | 0 | 0 |
| $110.94 | 0 | 0 | $295.00 | $0.02 | 0 | 0 |
| $105.95 | 0 | 0 | $300.00 | $0.03 | 0 | 0 |
| $100.96 | 0 | 0 | $305.00 | $0.04 | 0 | 0 |
| $95.96 | 0 | 0 | $310.00 | $0.05 | 0 | 0 |
| $90.98 | 0 | 0 | $315.00 | $0.06 | 0 | 1 |
| $85.99 | 0 | 0 | $320.00 | $0.07 | 0 | 16 |
| $81.01 | 0 | 0 | $325.00 | $0.09 | 0 | 5 |
| $76.03 | 0 | 0 | $330.00 | $0.11 | 0 | 25 |
| $71.06 | 0 | 0 | $335.00 | $0.14 | 0 | 4 |
| $66.09 | 0 | 2 | $340.00 | $0.17 | 0 | 15 |
| $63.61 | 0 | 1 | $342.50 | $0.19 | 0 | 0 |
| $61.13 | 0 | 1 | $345.00 | $0.21 | 0 | 23 |
| $58.65 | 0 | 0 | $347.50 | $0.24 | 0 | 24 |
| $56.18 | 0 | 50 | $350.00 | $0.26 | 0 | 13 |
| $53.70 | 0 | 0 | $352.50 | $0.29 | 0 | 1 |
| $51.23 | 0 | 2 | $355.00 | $0.32 | 0 | 9 |
| $48.77 | 0 | 0 | $357.50 | $0.35 | 0 | 12 |
| $46.30 | 0 | 5 | $360.00 | $0.39 | 0 | 49 |
| $43.84 | 0 | 0 | $362.50 | $0.43 | 0 | 2 |
| $41.39 | 0 | 8 | $365.00 | $0.47 | 0 | 30 |
| $38.93 | 0 | 0 | $367.50 | $0.52 | 0 | 12 |
| $36.48 | 0 | 21 | $370.00 | $0.57 | 0 | 6 |
| $34.04 | 0 | 0 | $372.50 | $0.62 | 0 | 262 |
| $31.60 | 0 | 1 | $375.00 | $0.68 | 0 | 12 |
| $29.16 | 0 | 0 | $377.50 | $0.75 | 0 | 8 |
| $26.73 | 0 | 259 | $380.00 | $0.81 | 0 | 13 |
| $24.30 | 0 | 2 | $382.50 | $0.88 | 0 | 22 |
| $21.87 | 0 | 6 | $385.00 | $0.96 | 0 | 32 |
| $19.44 | 0 | 1 | $387.50 | $1.03 | 0 | 32 |
| $17.02 | 0 | 20 | $390.00 | $1.10 | 0 | 13 |
| $12.07 | 1 | 5 | $392.50 | $1.18 | 0 | 1,587 |
| $9.70 | 3 | 144 | $395.00 | $0.19 | 1 | 24 |
| $7.30 | 1 | 5 | $397.50 | $1.69 | 0 | 17 |
| $7.97 | 0 | 28 | $400.00 | $2.05 | 0 | 23 |
| $3.65 | 1 | 2 | $402.50 | $1.78 | 3 | 34 |
| $4.39 | 0 | 1,023 | $405.00 | $3.33 | 3 | 34 |
| $3.00 | 61 | 4 | $407.50 | $1.95 | 90 | 803 |
| $1.80 | 60 | 80 | $410.00 | $6.19 | 0 | 50 |
| $1.39 | 14 | 403 | $412.50 | $8.34 | 0 | 14 |
| $1.40 | 0 | 993 | $415.00 | $10.48 | 0 | 9 |
| $0.76 | 19 | 395 | $417.50 | $12.69 | 0 | 8 |
| $0.81 | 0 | 188 | $420.00 | $14.90 | 0 | 44 |
| $0.54 | 0 | 11 | $422.50 | $17.13 | 0 | 1 |
| $0.35 | 0 | 43 | $425.00 | $19.44 | 0 | 2 |
| $0.22 | 0 | 31 | $427.50 | $21.81 | 0 | 0 |
| $0.14 | 0 | 896 | $430.00 | $24.22 | 0 | 0 |
| $0.08 | 0 | 7 | $432.50 | $26.67 | 0 | 0 |
| $0.05 | 0 | 13 | $435.00 | $29.13 | 0 | 0 |
| $0.03 | 0 | 4 | $437.50 | $31.61 | 0 | 4 |
| $0.02 | 0 | 12 | $440.00 | $34.10 | 0 | 0 |
| $0.01 | 0 | 2 | $442.50 | $36.59 | 0 | 0 |
| $0.00 | 0 | 28 | $445.00 | $39.09 | 0 | 0 |
| $0.00 | 0 | 1 | $447.50 | $41.59 | 0 | 0 |
| $0.00 | 0 | 177 | $450.00 | $44.08 | 0 | 0 |
| $0.00 | 0 | 0 | $452.50 | $46.58 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $49.08 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $51.58 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $54.08 | 0 | 0 |
| $0.00 | 0 | 1 | $465.00 | $59.08 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $64.08 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $69.08 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $74.08 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $79.08 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $84.08 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $89.08 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $94.08 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $99.08 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $104.08 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $114.08 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $124.07 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $134.07 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $144.07 | 0 | 0 |
Oct 16, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $175.93 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $165.93 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $155.93 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $145.93 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $135.93 | 0 | 8 | $270.00 | $0.00 | 0 | 0 |
| $125.93 | 0 | 0 | $280.00 | $0.00 | 0 | 2 |
| $115.93 | 0 | 0 | $290.00 | $0.00 | 0 | 16 |
| $110.93 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $103.26 | 3 | 4 | $300.00 | $0.00 | 0 | 29 |
| $100.93 | 0 | 0 | $305.00 | $0.00 | 0 | 0 |
| $95.93 | 0 | 3 | $310.00 | $0.00 | 0 | 60 |
| $90.93 | 0 | 0 | $315.00 | $0.00 | 0 | 0 |
| $85.93 | 0 | 0 | $320.00 | $0.00 | 0 | 115 |
| $80.93 | 0 | 0 | $325.00 | $0.00 | 0 | 3 |
| $75.93 | 0 | 2 | $330.00 | $0.36 | 4 | 243 |
| $70.93 | 0 | 0 | $335.00 | $0.01 | 0 | 6 |
| $65.93 | 0 | 1 | $340.00 | $0.02 | 0 | 147 |
| $60.93 | 0 | 0 | $345.00 | $0.05 | 0 | 22 |
| $58.44 | 0 | 0 | $347.50 | $0.07 | 0 | 11 |
| $55.96 | 0 | 13 | $350.00 | $0.15 | 1 | 230 |
| $53.49 | 0 | 0 | $352.50 | $0.13 | 0 | 12 |
| $51.02 | 0 | 0 | $355.00 | $0.18 | 0 | 4 |
| $48.58 | 0 | 0 | $357.50 | $0.24 | 0 | 12 |
| $44.49 | 1 | 38 | $360.00 | $0.32 | 0 | 88 |
| $43.75 | 0 | 0 | $362.50 | $0.43 | 0 | 0 |
| $41.36 | 0 | 0 | $365.00 | $0.54 | 0 | 86 |
| $38.97 | 0 | 0 | $367.50 | $0.65 | 0 | 4 |
| $36.57 | 0 | 181 | $370.00 | $0.45 | 23 | 120 |
| $34.27 | 0 | 0 | $372.50 | $0.95 | 0 | 53 |
| $31.96 | 0 | 0 | $375.00 | $0.70 | 25 | 8 |
| $29.65 | 0 | 0 | $377.50 | $1.35 | 0 | 4 |
| $27.35 | 0 | 300 | $380.00 | $1.09 | 8 | 30 |
| $25.04 | 0 | 6 | $382.50 | $1.76 | 21 | 2 |
| $22.74 | 0 | 2 | $385.00 | $1.99 | 1,584 | 16 |
| $20.62 | 0 | 1 | $387.50 | $3.14 | 2 | 5 |
| $17.00 | 10 | 187 | $390.00 | $3.17 | 6 | 13 |
| $16.83 | 0 | 10 | $392.50 | $3.10 | 1 | 102 |
| $12.90 | 3 | 398 | $395.00 | $4.80 | 786 | 52 |
| $13.46 | 0 | 34 | $397.50 | $4.80 | 1 | 77 |
| $8.95 | 15 | 557 | $400.00 | $5.23 | 9 | 47 |
| $9.80 | 2 | 5 | $402.50 | $8.14 | 6 | 3 |
| $7.70 | 5 | 49 | $405.00 | $7.79 | 3 | 7 |
| $5.70 | 801 | 9 | $407.50 | $9.55 | 0 | 6 |
| $5.27 | 985 | 108 | $410.00 | $10.80 | 2 | 13 |
| $4.20 | 1 | 12 | $412.50 | $12.35 | 0 | 5 |
| $3.33 | 14 | 400 | $415.00 | $14.05 | 0 | 17 |
| $4.08 | 0 | 7 | $417.50 | $15.77 | 0 | 2 |
| $2.40 | 1,045 | 165 | $420.00 | $17.59 | 0 | 34 |
| $1.48 | 1 | 6 | $422.50 | $19.64 | 0 | 0 |
| $1.40 | 12 | 67 | $425.00 | $21.79 | 0 | 5 |
| $1.04 | 3 | 16 | $427.50 | $23.94 | 0 | 0 |
| $1.00 | 4 | 80 | $430.00 | $26.16 | 0 | 4 |
| $1.70 | 0 | 2 | $432.50 | $28.38 | 0 | 0 |
| $0.57 | 15 | 36 | $435.00 | $30.60 | 0 | 0 |
| $1.14 | 0 | 0 | $437.50 | $32.82 | 0 | 0 |
| $0.40 | 18 | 419 | $440.00 | $35.04 | 0 | 0 |
| $0.50 | 2 | 0 | $442.50 | $37.46 | 0 | 0 |
| $0.71 | 0 | 2 | $445.00 | $39.88 | 0 | 0 |
| $0.63 | 0 | 0 | $447.50 | $42.30 | 0 | 0 |
| $0.55 | 0 | 241 | $450.00 | $44.72 | 0 | 0 |
| $0.48 | 0 | 0 | $452.50 | $47.15 | 0 | 0 |
| $0.42 | 0 | 41 | $455.00 | $49.59 | 0 | 0 |
| $0.37 | 0 | 0 | $457.50 | $52.04 | 0 | 0 |
| $0.05 | 1 | 62 | $460.00 | $54.49 | 0 | 0 |
| $0.29 | 0 | 0 | $462.50 | $56.95 | 0 | 0 |
| $0.25 | 0 | 0 | $465.00 | $59.41 | 0 | 0 |
| $0.22 | 0 | 0 | $467.50 | $61.88 | 0 | 0 |
| $0.20 | 0 | 239 | $470.00 | $64.35 | 0 | 0 |
| $0.15 | 0 | 0 | $475.00 | $69.30 | 0 | 0 |
| $0.12 | 0 | 3 | $480.00 | $74.27 | 0 | 0 |
| $0.07 | 0 | 7 | $490.00 | $84.21 | 0 | 0 |
| $0.05 | 0 | 0 | $500.00 | $94.17 | 0 | 0 |
| $0.03 | 0 | 0 | $510.00 | $104.15 | 0 | 0 |
Oct 23, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.93 | 0 | 0 | $215.00 | $0.06 | 0 | 0 |
| $185.94 | 0 | 0 | $220.00 | $0.06 | 0 | 0 |
| $180.95 | 0 | 0 | $225.00 | $0.08 | 0 | 0 |
| $175.95 | 0 | 0 | $230.00 | $0.09 | 0 | 0 |
| $170.96 | 0 | 0 | $235.00 | $0.10 | 0 | 0 |
| $165.98 | 0 | 0 | $240.00 | $0.12 | 0 | 0 |
| $160.99 | 0 | 0 | $245.00 | $0.13 | 0 | 0 |
| $156.01 | 0 | 0 | $250.00 | $0.15 | 0 | 0 |
| $151.03 | 0 | 0 | $255.00 | $0.17 | 0 | 0 |
| $146.06 | 0 | 0 | $260.00 | $0.20 | 0 | 0 |
| $141.08 | 0 | 0 | $265.00 | $0.23 | 0 | 0 |
| $136.11 | 0 | 0 | $270.00 | $0.26 | 0 | 0 |
| $131.15 | 0 | 0 | $275.00 | $0.29 | 0 | 0 |
| $126.19 | 0 | 1 | $280.00 | $0.33 | 0 | 0 |
| $121.23 | 0 | 0 | $285.00 | $0.37 | 0 | 5 |
| $116.28 | 0 | 0 | $290.00 | $0.42 | 0 | 0 |
| $111.33 | 0 | 0 | $295.00 | $0.47 | 0 | 9 |
| $106.39 | 0 | 1 | $300.00 | $0.52 | 0 | 3 |
| $101.45 | 0 | 0 | $305.00 | $0.58 | 0 | 0 |
| $96.52 | 0 | 2 | $310.00 | $0.65 | 0 | 4 |
| $91.59 | 0 | 0 | $315.00 | $0.72 | 0 | 1 |
| $86.67 | 0 | 0 | $320.00 | $0.79 | 0 | 8 |
| $81.76 | 0 | 0 | $325.00 | $0.88 | 0 | 4 |
| $76.85 | 0 | 0 | $330.00 | $0.97 | 0 | 56 |
| $71.95 | 0 | 0 | $335.00 | $1.06 | 0 | 33 |
| $67.06 | 0 | 0 | $340.00 | $1.16 | 0 | 40 |
| $62.17 | 0 | 0 | $345.00 | $1.27 | 0 | 7 |
| $57.28 | 0 | 0 | $350.00 | $1.38 | 0 | 15 |
| $52.40 | 0 | 2 | $355.00 | $1.48 | 0 | 20 |
| $47.52 | 0 | 27 | $360.00 | $1.61 | 0 | 24 |
| $42.65 | 0 | 0 | $365.00 | $1.73 | 0 | 12 |
| $38.00 | 0 | 1 | $370.00 | $2.00 | 4 | 13 |
| $35.78 | 0 | 0 | $372.50 | $2.06 | 1 | 0 |
| $33.58 | 0 | 1 | $375.00 | $1.90 | 1 | 10 |
| $31.39 | 0 | 0 | $377.50 | $2.80 | 3 | 0 |
| $29.39 | 0 | 121 | $380.00 | $3.05 | 52 | 56 |
| $27.39 | 0 | 0 | $382.50 | $3.95 | 0 | 0 |
| $25.43 | 0 | 174 | $385.00 | $4.50 | 1 | 58 |
| $23.60 | 0 | 0 | $387.50 | $5.15 | 0 | 0 |
| $21.77 | 0 | 6 | $390.00 | $6.48 | 1 | 10 |
| $20.11 | 0 | 0 | $392.50 | $6.65 | 0 | 0 |
| $18.51 | 0 | 3 | $395.00 | $7.55 | 0 | 10 |
| $16.91 | 0 | 0 | $397.50 | $8.45 | 0 | 11 |
| $12.20 | 3 | 85 | $400.00 | $10.65 | 10 | 1 |
| $14.22 | 0 | 1 | $402.50 | $11.19 | 10 | 3 |
| $12.93 | 0 | 6 | $405.00 | $10.55 | 1 | 2 |
| $11.50 | 29 | 5 | $407.50 | $13.21 | 0 | 0 |
| $10.20 | 52 | 19 | $410.00 | $14.47 | 0 | 3 |
| $9.20 | 31 | 13 | $412.50 | $15.97 | 0 | 39 |
| $8.10 | 8 | 28 | $415.00 | $17.55 | 0 | 15 |
| $5.90 | 2 | 1 | $417.50 | $19.14 | 0 | 3 |
| $6.30 | 4 | 8 | $420.00 | $20.76 | 0 | 8 |
| $4.62 | 2 | 3 | $422.50 | $22.39 | 0 | 0 |
| $4.04 | 18 | 245 | $425.00 | $24.23 | 0 | 39 |
| $2.95 | 5 | 65 | $427.50 | $26.08 | 0 | 0 |
| $2.55 | 1 | 13 | $430.00 | $28.19 | 0 | 23 |
| $3.80 | 0 | 0 | $432.50 | $30.30 | 0 | 0 |
| $2.45 | 10 | 5 | $435.00 | $32.41 | 0 | 2 |
| $3.03 | 0 | 0 | $437.50 | $34.52 | 0 | 0 |
| $1.60 | 1 | 22 | $440.00 | $36.64 | 0 | 0 |
| $2.40 | 0 | 0 | $442.50 | $38.89 | 0 | 0 |
| $2.21 | 0 | 4 | $445.00 | $41.19 | 0 | 0 |
| $1.82 | 0 | 14 | $450.00 | $45.81 | 0 | 0 |
| $1.64 | 0 | 1 | $455.00 | $50.62 | 0 | 0 |
| $1.45 | 0 | 70 | $460.00 | $55.43 | 0 | 0 |
| $1.26 | 0 | 0 | $465.00 | $60.24 | 0 | 0 |
| $1.11 | 0 | 40 | $470.00 | $65.08 | 0 | 0 |
| $0.97 | 0 | 0 | $475.00 | $69.94 | 0 | 0 |
| $0.85 | 0 | 3 | $480.00 | $74.82 | 0 | 0 |
| $0.75 | 0 | 0 | $485.00 | $79.71 | 0 | 0 |
| $0.66 | 0 | 0 | $490.00 | $84.62 | 0 | 0 |
| $0.58 | 0 | 0 | $495.00 | $89.54 | 0 | 0 |
| $0.51 | 0 | 0 | $500.00 | $94.48 | 0 | 0 |
| $0.46 | 0 | 0 | $505.00 | $99.42 | 0 | 0 |
| $0.40 | 0 | 0 | $510.00 | $104.37 | 0 | 0 |
| $0.32 | 0 | 0 | $520.00 | $114.28 | 0 | 0 |
| $0.25 | 0 | 0 | $530.00 | $124.22 | 0 | 0 |
| $0.20 | 0 | 0 | $540.00 | $134.17 | 0 | 0 |
Oct 30, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $191.34 | 0 | 0 | $215.00 | $0.15 | 0 | 0 |
| $186.41 | 0 | 0 | $220.00 | $0.20 | 0 | 0 |
| $181.47 | 0 | 0 | $225.00 | $0.26 | 0 | 0 |
| $176.54 | 0 | 0 | $230.00 | $0.31 | 0 | 0 |
| $171.61 | 0 | 0 | $235.00 | $0.37 | 0 | 0 |
| $166.67 | 0 | 0 | $240.00 | $0.42 | 0 | 0 |
| $161.74 | 0 | 0 | $245.00 | $0.48 | 0 | 0 |
| $156.81 | 0 | 0 | $250.00 | $0.53 | 0 | 0 |
| $151.87 | 0 | 0 | $255.00 | $0.59 | 0 | 0 |
| $146.94 | 0 | 0 | $260.00 | $0.64 | 0 | 0 |
| $142.01 | 0 | 0 | $265.00 | $0.69 | 0 | 0 |
| $137.07 | 0 | 0 | $270.00 | $0.75 | 0 | 0 |
| $132.14 | 0 | 0 | $275.00 | $0.80 | 0 | 0 |
| $127.21 | 0 | 0 | $280.00 | $0.86 | 0 | 0 |
| $122.27 | 0 | 0 | $285.00 | $0.91 | 0 | 0 |
| $117.34 | 0 | 0 | $290.00 | $0.97 | 0 | 0 |
| $112.41 | 0 | 0 | $295.00 | $1.02 | 0 | 9 |
| $107.47 | 0 | 0 | $300.00 | $1.08 | 0 | 0 |
| $102.54 | 0 | 0 | $305.00 | $1.13 | 0 | 0 |
| $97.61 | 0 | 0 | $310.00 | $1.19 | 0 | 0 |
| $92.67 | 0 | 0 | $315.00 | $1.24 | 0 | 1 |
| $87.74 | 0 | 0 | $320.00 | $1.30 | 0 | 3 |
| $82.81 | 0 | 0 | $325.00 | $1.35 | 0 | 7 |
| $77.87 | 0 | 0 | $330.00 | $1.41 | 0 | 9 |
| $72.94 | 0 | 1 | $335.00 | $1.46 | 0 | 6 |
| $68.03 | 0 | 1 | $340.00 | $1.54 | 0 | 11 |
| $63.13 | 0 | 0 | $345.00 | $1.64 | 0 | 21 |
| $58.24 | 0 | 1 | $350.00 | $1.73 | 0 | 7 |
| $53.57 | 0 | 0 | $355.00 | $2.05 | 0 | 19 |
| $48.91 | 0 | 0 | $360.00 | $2.38 | 0 | 55 |
| $44.40 | 0 | 1 | $365.00 | $2.86 | 0 | 26 |
| $39.90 | 0 | 5 | $370.00 | $3.35 | 0 | 49 |
| $35.51 | 0 | 5 | $375.00 | $3.95 | 0 | 6 |
| $30.10 | 1 | 26 | $380.00 | $5.20 | 0 | 10 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $28.28 | 0 | 15 | $385.00 | $6.60 | 1 | 31 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $25.07 | 0 | 31 | $390.00 | $7.77 | 10 | 33 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $21.85 | 0 | 32 | $395.00 | $9.57 | 10 | 6 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $15.05 | 2 | 11 | $400.00 | $12.29 | 0 | 28 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $16.29 | 0 | 3 | $405.00 | $14.69 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $13.70 | 0 | 19 | $410.00 | $17.10 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $11.35 | 0 | 3 | $415.00 | $19.75 | 0 | 10 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $9.35 | 0 | 4 | $420.00 | $22.75 | 0 | 10 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $7.86 | 0 | 165 | $425.00 | $26.27 | 0 | 0 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $6.38 | 0 | 8 | $430.00 | $29.79 | 0 | 0 |
| $6.00 | 1 | 16 | $435.00 | $33.32 | 0 | 0 |
| $3.71 | 10 | 15 | $440.00 | $37.67 | 0 | 0 |
| $3.57 | 0 | 1 | $445.00 | $42.02 | 0 | 0 |
| $2.96 | 0 | 8 | $450.00 | $46.42 | 0 | 0 |
| $2.35 | 0 | 2 | $455.00 | $50.83 | 0 | 0 |
| $1.93 | 0 | 35 | $460.00 | $55.43 | 0 | 0 |
| $1.75 | 0 | 2 | $465.00 | $60.26 | 0 | 0 |
| $0.40 | 29 | 36 | $470.00 | $65.08 | 0 | 0 |
| $1.46 | 0 | 0 | $475.00 | $69.99 | 0 | 0 |
| $1.38 | 0 | 1 | $480.00 | $74.91 | 0 | 0 |
| $1.30 | 0 | 0 | $485.00 | $79.84 | 0 | 0 |
| $1.23 | 0 | 1 | $490.00 | $84.78 | 0 | 0 |
| $1.15 | 0 | 0 | $495.00 | $89.71 | 0 | 0 |
| $1.08 | 0 | 0 | $500.00 | $94.64 | 0 | 0 |
| $1.00 | 0 | 0 | $505.00 | $99.57 | 0 | 0 |
| $0.93 | 0 | 0 | $510.00 | $104.51 | 0 | 0 |
| $0.78 | 0 | 0 | $520.00 | $114.38 | 0 | 0 |
| $0.63 | 0 | 0 | $530.00 | $124.27 | 0 | 0 |
| $0.48 | 0 | 0 | $540.00 | $134.17 | 0 | 0 |
Nov 6, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $191.46 | 0 | 0 | $215.00 | $0.33 | 0 | 0 |
| $186.52 | 0 | 0 | $220.00 | $0.38 | 0 | 0 |
| $181.58 | 0 | 0 | $225.00 | $0.42 | 0 | 0 |
| $176.64 | 0 | 0 | $230.00 | $0.46 | 0 | 0 |
| $171.70 | 0 | 0 | $235.00 | $0.51 | 0 | 0 |
| $166.76 | 0 | 0 | $240.00 | $0.55 | 0 | 0 |
| $161.81 | 0 | 0 | $245.00 | $0.59 | 0 | 0 |
| $156.87 | 0 | 0 | $250.00 | $0.63 | 0 | 0 |
| $151.93 | 0 | 0 | $255.00 | $0.68 | 0 | 0 |
| $146.99 | 0 | 0 | $260.00 | $0.72 | 0 | 0 |
| $142.05 | 0 | 0 | $265.00 | $0.76 | 0 | 0 |
| $137.11 | 0 | 0 | $270.00 | $0.81 | 0 | 0 |
| $132.16 | 0 | 0 | $275.00 | $0.85 | 0 | 0 |
| $127.22 | 0 | 0 | $280.00 | $0.89 | 0 | 0 |
| $122.28 | 0 | 0 | $285.00 | $0.93 | 0 | 0 |
| $117.34 | 0 | 0 | $290.00 | $0.98 | 0 | 0 |
| $112.40 | 0 | 0 | $295.00 | $1.02 | 0 | 0 |
| $107.46 | 0 | 0 | $300.00 | $1.06 | 0 | 1 |
| $102.52 | 0 | 0 | $305.00 | $1.11 | 0 | 0 |
| $97.57 | 0 | 0 | $310.00 | $1.15 | 0 | 0 |
| $92.63 | 0 | 0 | $315.00 | $1.19 | 0 | 2 |
| $87.72 | 0 | 0 | $320.00 | $1.26 | 0 | 12 |
| $82.82 | 0 | 0 | $325.00 | $1.34 | 0 | 0 |
| $77.92 | 0 | 0 | $330.00 | $1.43 | 0 | 0 |
| $73.02 | 0 | 0 | $335.00 | $1.51 | 0 | 3 |
| $68.21 | 0 | 1 | $340.00 | $1.69 | 0 | 22 |
| $63.40 | 0 | 0 | $345.00 | $1.20 | 1 | 26 |
| $58.59 | 0 | 1 | $350.00 | $2.04 | 0 | 0 |
| $53.94 | 0 | 0 | $355.00 | $2.38 | 0 | 6 |
| $49.50 | 0 | 0 | $360.00 | $2.93 | 0 | 22 |
| $45.37 | 0 | 0 | $365.00 | $4.25 | 3 | 3 |
| $41.30 | 0 | 0 | $370.00 | $4.80 | 13 | 7 |
| $37.42 | 0 | 0 | $375.00 | $5.80 | 0 | 3 |
| $33.58 | 0 | 1 | $380.00 | $7.70 | 5 | 5 |
| $28.30 | 1 | 0 | $385.00 | $8.25 | 1 | 5 |
| $26.70 | 0 | 0 | $390.00 | $10.05 | 0 | 1 |
| $23.76 | 0 | 2 | $395.00 | $12.10 | 0 | 0 |
| $20.87 | 0 | 0 | $400.00 | $15.65 | 1 | 35 |
| $18.37 | 0 | 4 | $405.00 | $16.70 | 0 | 0 |
| $15.89 | 0 | 3 | $410.00 | $19.21 | 0 | 1 |
| $13.77 | 0 | 0 | $415.00 | $22.09 | 0 | 1 |
| $11.65 | 0 | 0 | $420.00 | $24.97 | 0 | 0 |
| $9.89 | 0 | 1 | $425.00 | $28.20 | 0 | 0 |
| $8.53 | 0 | 3 | $430.00 | $31.85 | 0 | 0 |
| $7.18 | 0 | 0 | $435.00 | $35.51 | 0 | 0 |
| $6.08 | 0 | 3 | $440.00 | $39.41 | 0 | 0 |
| $3.45 | 1 | 0 | $445.00 | $43.31 | 0 | 0 |
| $3.86 | 0 | 11 | $450.00 | $47.22 | 0 | 0 |
| $3.28 | 0 | 2 | $455.00 | $51.65 | 0 | 0 |
| $2.80 | 0 | 2 | $460.00 | $56.19 | 0 | 0 |
| $2.47 | 0 | 0 | $465.00 | $60.86 | 0 | 0 |
| $2.13 | 0 | 1 | $470.00 | $65.55 | 0 | 0 |
| $1.18 | 2 | 5 | $475.00 | $70.35 | 0 | 0 |
| $1.72 | 0 | 2 | $480.00 | $75.16 | 0 | 0 |
| $1.52 | 0 | 0 | $485.00 | $79.97 | 0 | 0 |
| $1.43 | 0 | 0 | $490.00 | $84.89 | 0 | 0 |
| $1.35 | 0 | 2 | $495.00 | $89.82 | 0 | 0 |
| $1.27 | 0 | 2 | $500.00 | $94.74 | 0 | 0 |
| $1.23 | 0 | 0 | $505.00 | $99.70 | 0 | 0 |
| $1.18 | 0 | 0 | $510.00 | $104.66 | 0 | 0 |
| $1.10 | 0 | 0 | $520.00 | $114.59 | 0 | 0 |
| $1.02 | 0 | 0 | $530.00 | $124.52 | 0 | 0 |
| $0.94 | 0 | 0 | $540.00 | $134.45 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:20, 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 2026-10-09 19:57:47 · For reference only, not investment advice and not tailored to your situation.
Analog Devices discussion 0 comments