Astera Labs
ALAB
382.25
-7.55
-1.94%
Astera Labs
US · ALAB
#366 by market cap
Listed 2024
382.25
-7.55
-1.94%
Live - 5344 symbols - heartbeat 501s ago
· 2026-10-08 08:19
Pre-market
371.06
-2.93%
After-hours
385.99
+0.98%
Overnight
374.02
-2.15%
- Market cap
- 66.31B
- P/E (TTM)i
- 188.30
- P/Bi
- 38.43
- EPSi
- 1.22
- Div yieldi
- 0.00%
- 52W posi
- 71%
Reader sentiment
Are you bullish or bearish on ALAB?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
22780 15105
■ 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, 29 days out) implies 90.15% annualized vol near the money — a one-standard-deviation move to roughly $285.11–$479.39 by then.
Options-implied (~68% band), 29d
$285.11now $382.25$479.39
Analyst target range, ~12mo
$310.00avg $416.60$500.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 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 2 $400.00 | Call | $1.71 | 3,468 | 4,042 | 297.38% |
| Oct 2 $370.00 | Call | $8.17 | 1,466 | 3,106 | 315.88% |
| Oct 2 $420.00 | Call | $0.35 | 1,313 | 1,215 | 308.49% |
| Oct 2 $352.50 | Call | $13.50 | 1,006 | 437 | 303.81% |
| Oct 2 $375.00 | Call | $6.60 | 951 | 1,311 | 315.01% |
| Oct 9 $400.00 | Call | $3.85 | 868 | 1,103 | 100.10% |
| Oct 2 $330.00 | Put | $2.18 | 834 | 1,284 | 264.82% |
| Oct 2 $380.00 | Call | $5.05 | 796 | 1,517 | 308.56% |
| Oct 2 $365.00 | Call | $9.40 | 711 | 676 | 311.04% |
| Oct 2 $350.00 | Put | $8.50 | 685 | 600 | 289.62% |
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
Oct 2, 2026 (127 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $194.50 | 1 | 13 | $165.00 | $0.01 | 6 | 74 |
| $186.30 | 0 | 5 | $170.00 | $0.01 | 74 | 40 |
| $181.30 | 0 | 23 | $175.00 | $0.13 | 150 | 125 |
| $176.30 | 0 | 6 | $180.00 | $0.01 | 15 | 261 |
| $171.31 | 0 | 0 | $185.00 | $0.07 | 70 | 69 |
| $166.31 | 0 | 3 | $190.00 | $0.01 | 2 | 36 |
| $161.31 | 0 | 1 | $195.00 | $0.00 | 0 | 15 |
| $158.81 | 0 | 0 | $197.50 | $0.00 | 0 | 3 |
| $156.31 | 0 | 1 | $200.00 | $0.00 | 0 | 25 |
| $153.81 | 0 | 0 | $202.50 | $0.00 | 0 | 12 |
| $151.31 | 0 | 4 | $205.00 | $0.00 | 0 | 34 |
| $156.00 | 4 | 2 | $207.50 | $0.00 | 0 | 0 |
| $146.31 | 0 | 19 | $210.00 | $0.00 | 0 | 241 |
| $143.81 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $141.31 | 0 | 1 | $215.00 | $0.00 | 0 | 59 |
| $138.81 | 0 | 0 | $217.50 | $0.00 | 0 | 40 |
| $136.31 | 0 | 1 | $220.00 | $0.00 | 0 | 301 |
| $133.81 | 0 | 0 | $222.50 | $0.00 | 0 | 6 |
| $131.31 | 0 | 10 | $225.00 | $0.02 | 11 | 107 |
| $132.00 | 6 | 5 | $227.50 | $0.00 | 0 | 3 |
| $126.32 | 0 | 3 | $230.00 | $0.01 | 9 | 204 |
| $123.82 | 0 | 0 | $232.50 | $0.00 | 0 | 1 |
| $121.32 | 0 | 1 | $235.00 | $0.07 | 2 | 56 |
| $118.82 | 0 | 0 | $237.50 | $0.00 | 0 | 2 |
| $114.10 | 1 | 4 | $240.00 | $0.03 | 9 | 496 |
| $113.82 | 0 | 0 | $242.50 | $0.00 | 0 | 9 |
| $111.32 | 0 | 1 | $245.00 | $0.00 | 0 | 68 |
| $108.82 | 0 | 0 | $247.50 | $0.00 | 0 | 4 |
| $106.32 | 0 | 11 | $250.00 | $0.00 | 0 | 189 |
| $103.82 | 0 | 0 | $252.50 | $0.00 | 0 | 10 |
| $101.33 | 0 | 7 | $255.00 | $0.01 | 0 | 89 |
| $98.83 | 0 | 0 | $257.50 | $0.01 | 0 | 1 |
| $99.88 | 3 | 28 | $260.00 | $0.05 | 1 | 159 |
| $93.84 | 0 | 0 | $262.50 | $0.01 | 0 | 37 |
| $91.34 | 0 | 7 | $265.00 | $0.36 | 10 | 48 |
| $88.00 | 1 | 30 | $267.50 | $0.03 | 0 | 20 |
| $92.50 | 8 | 313 | $270.00 | $0.15 | 3 | 60 |
| $83.88 | 0 | 10 | $272.50 | $0.05 | 0 | 3 |
| $81.39 | 0 | 36 | $275.00 | $0.10 | 2 | 39 |
| $78.91 | 0 | 3 | $277.50 | $0.08 | 0 | 10 |
| $75.45 | 4 | 301 | $280.00 | $0.03 | 316 | 674 |
| $73.94 | 0 | 1 | $282.50 | $0.11 | 0 | 31 |
| $73.68 | 1 | 46 | $285.00 | $0.04 | 321 | 362 |
| $69.00 | 0 | 1 | $287.50 | $0.17 | 0 | 42 |
| $67.50 | 7 | 46 | $290.00 | $0.05 | 8 | 420 |
| $64.08 | 0 | 17 | $292.50 | $0.04 | 8 | 309 |
| $61.63 | 0 | 54 | $295.00 | $0.05 | 20 | 218 |
| $59.23 | 0 | 23 | $297.50 | $0.06 | 418 | 699 |
| $56.64 | 35 | 91 | $300.00 | $0.08 | 198 | 596 |
| $60.35 | 2 | 15 | $302.50 | $0.09 | 52 | 89 |
| $57.70 | 6 | 52 | $305.00 | $0.24 | 46 | 289 |
| $49.66 | 0 | 21 | $307.50 | $0.47 | 4 | 32 |
| $49.00 | 6 | 142 | $310.00 | $0.26 | 217 | 429 |
| $50.45 | 3 | 13 | $312.50 | $0.46 | 205 | 244 |
| $42.69 | 0 | 47 | $315.00 | $0.60 | 70 | 274 |
| $40.49 | 0 | 16 | $317.50 | $0.82 | 174 | 184 |
| $36.50 | 1 | 68 | $320.00 | $0.76 | 363 | 352 |
| $36.14 | 0 | 44 | $322.50 | $1.33 | 45 | 135 |
| $35.97 | 6 | 120 | $325.00 | $1.14 | 368 | 433 |
| $32.13 | 0 | 63 | $327.50 | $2.13 | 107 | 116 |
| $28.43 | 5 | 110 | $330.00 | $2.18 | 834 | 1,284 |
| $24.85 | 3 | 63 | $332.50 | $3.24 | 62 | 81 |
| $23.10 | 6 | 84 | $335.00 | $3.10 | 429 | 398 |
| $27.61 | 1 | 28 | $337.50 | $4.40 | 82 | 72 |
| $26.23 | 11 | 124 | $340.00 | $4.71 | 368 | 546 |
| $19.41 | 2 | 28 | $342.50 | $6.25 | 32 | 109 |
| $22.07 | 1 | 114 | $345.00 | $7.16 | 53 | 211 |
| $16.49 | 3 | 45 | $347.50 | $7.95 | 33 | 157 |
| $14.10 | 26 | 267 | $350.00 | $8.50 | 685 | 600 |
| $13.50 | 1,006 | 437 | $352.50 | $11.22 | 67 | 594 |
| $14.00 | 89 | 385 | $355.00 | $12.00 | 135 | 140 |
| $13.20 | 166 | 181 | $357.50 | $9.90 | 44 | 57 |
| $11.90 | 578 | 925 | $360.00 | $15.75 | 117 | 100 |
| $9.03 | 380 | 394 | $362.50 | $14.60 | 25 | 52 |
| $9.40 | 711 | 676 | $365.00 | $15.62 | 89 | 155 |
| $7.04 | 28 | 158 | $367.50 | $21.13 | 0 | 42 |
| $8.17 | 1,466 | 3,106 | $370.00 | $22.85 | 0 | 221 |
| $7.09 | 63 | 162 | $372.50 | $18.55 | 25 | 26 |
| $6.60 | 951 | 1,311 | $375.00 | $24.05 | 12 | 238 |
| $4.60 | 11 | 182 | $377.50 | $28.24 | 0 | 25 |
| $5.05 | 796 | 1,517 | $380.00 | $27.85 | 3 | 203 |
| $3.55 | 29 | 1,796 | $382.50 | $32.04 | 0 | 13 |
| $3.80 | 169 | 991 | $385.00 | $34.40 | 2 | 169 |
| $4.00 | 2 | 94 | $387.50 | $36.04 | 0 | 17 |
| $2.86 | 139 | 296 | $390.00 | $38.04 | 0 | 9 |
| $2.90 | 72 | 117 | $392.50 | $40.10 | 0 | 5 |
| $1.40 | 651 | 1,895 | $395.00 | $42.17 | 0 | 1 |
| $2.27 | 15 | 38 | $397.50 | $44.23 | 0 | 112 |
| $1.71 | 3,468 | 4,042 | $400.00 | $46.37 | 0 | 6 |
| $0.95 | 21 | 35 | $402.50 | $48.53 | 0 | 112 |
| $0.85 | 88 | 466 | $405.00 | $50.68 | 0 | 1 |
| $0.85 | 19 | 87 | $407.50 | $53.07 | 0 | 0 |
| $0.82 | 162 | 223 | $410.00 | $55.47 | 0 | 0 |
| $0.72 | 27 | 29 | $412.50 | $57.86 | 0 | 0 |
| $0.56 | 16 | 131 | $415.00 | $60.25 | 0 | 0 |
| $0.49 | 14 | 15 | $417.50 | $62.65 | 0 | 0 |
| $0.35 | 1,313 | 1,215 | $420.00 | $65.04 | 0 | 1 |
| $0.34 | 71 | 255 | $422.50 | $67.43 | 0 | 0 |
| $0.31 | 49 | 170 | $425.00 | $69.83 | 0 | 0 |
| $0.94 | 0 | 203 | $427.50 | $72.22 | 0 | 0 |
| $0.18 | 18 | 81 | $430.00 | $74.62 | 0 | 0 |
| $0.01 | 4 | 9 | $432.50 | $77.02 | 0 | 0 |
| $0.20 | 100 | 151 | $435.00 | $79.42 | 0 | 0 |
| $0.51 | 0 | 8 | $437.50 | $81.82 | 0 | 0 |
| $0.05 | 42 | 144 | $440.00 | $79.20 | 6 | 0 |
| $0.36 | 0 | 11 | $442.50 | $85.00 | 6 | 0 |
| $1.06 | 8 | 19 | $445.00 | $89.17 | 0 | 0 |
| $0.29 | 0 | 11 | $447.50 | $91.64 | 0 | 0 |
| $0.02 | 239 | 189 | $450.00 | $94.12 | 0 | 0 |
| $0.22 | 0 | 4 | $452.50 | $96.59 | 0 | 0 |
| $0.19 | 0 | 82 | $455.00 | $99.07 | 0 | 0 |
| $0.15 | 0 | 4 | $457.50 | $101.55 | 0 | 0 |
| $0.01 | 46 | 75 | $460.00 | $104.00 | 6 | 0 |
| $0.10 | 0 | 1 | $462.50 | $106.53 | 0 | 0 |
| $0.09 | 0 | 5 | $465.00 | $109.03 | 0 | 0 |
| $0.08 | 0 | 0 | $467.50 | $111.53 | 0 | 0 |
| $0.07 | 0 | 60 | $470.00 | $114.03 | 0 | 0 |
| $0.06 | 0 | 8 | $472.50 | $116.53 | 0 | 0 |
| $0.05 | 0 | 21 | $475.00 | $119.03 | 0 | 0 |
| $0.04 | 0 | 1 | $477.50 | $121.53 | 0 | 0 |
| $0.03 | 0 | 36 | $480.00 | $119.16 | 2 | 0 |
| $0.03 | 0 | 1 | $482.50 | $126.53 | 0 | 0 |
| $0.01 | 17 | 1,070 | $485.00 | $124.30 | 2 | 0 |
| $0.02 | 0 | 58 | $487.50 | $131.53 | 0 | 0 |
| $0.03 | 4 | 145 | $490.00 | $134.03 | 0 | 0 |
| $0.01 | 0 | 19 | $500.00 | $144.03 | 0 | 0 |
| $0.00 | 0 | 28 | $510.00 | $154.03 | 0 | 0 |
Oct 9, 2026 (110 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $224.96 | 0 | 14 | $165.00 | $0.01 | 1 | 29 |
| $219.96 | 0 | 30 | $170.00 | $0.02 | 37 | 23 |
| $214.96 | 0 | 5 | $175.00 | $0.04 | 24 | 34 |
| $190.15 | 1 | 8 | $180.00 | $0.02 | 191 | 143 |
| $204.97 | 0 | 6 | $185.00 | $0.00 | 0 | 32 |
| $199.97 | 0 | 4 | $190.00 | $0.00 | 0 | 158 |
| $194.97 | 0 | 7 | $195.00 | $0.04 | 148 | 20 |
| $189.97 | 0 | 3 | $200.00 | $0.03 | 6 | 57 |
| $169.04 | 1 | 4 | $205.00 | $0.02 | 3 | 19 |
| $179.97 | 0 | 3 | $210.00 | $0.03 | 29 | 72 |
| $174.97 | 0 | 0 | $215.00 | $0.00 | 0 | 50 |
| $154.46 | 1 | 2 | $220.00 | $0.00 | 0 | 32 |
| $164.98 | 0 | 26 | $225.00 | $0.08 | 1 | 49 |
| $159.98 | 0 | 2 | $230.00 | $0.00 | 0 | 95 |
| $154.98 | 0 | 2 | $235.00 | $0.00 | 0 | 78 |
| $149.99 | 0 | 7 | $240.00 | $0.03 | 12 | 469 |
| $144.99 | 0 | 29 | $245.00 | $0.00 | 0 | 66 |
| $124.13 | 1 | 6 | $250.00 | $0.01 | 0 | 150 |
| $135.00 | 0 | 24 | $255.00 | $0.03 | 22 | 44 |
| $114.71 | 13 | 10 | $260.00 | $0.22 | 8 | 88 |
| $120.66 | 9 | 4 | $265.00 | $0.03 | 5 | 157 |
| $103.48 | 36 | 8 | $270.00 | $0.04 | 0 | 125 |
| $100.99 | 36 | 2 | $272.50 | $0.04 | 0 | 12 |
| $115.04 | 0 | 7 | $275.00 | $2.13 | 3 | 141 |
| $112.55 | 0 | 1 | $277.50 | $0.05 | 0 | 122 |
| $89.95 | 2 | 171 | $280.00 | $0.05 | 0 | 150 |
| $107.56 | 0 | 1 | $282.50 | $0.06 | 0 | 11 |
| $85.25 | 2 | 87 | $285.00 | $0.06 | 0 | 131 |
| $102.57 | 0 | 0 | $287.50 | $0.07 | 0 | 60 |
| $100.07 | 0 | 104 | $290.00 | $0.05 | 15 | 286 |
| $88.36 | 1 | 13 | $292.50 | $0.05 | 22 | 28 |
| $95.08 | 0 | 93 | $295.00 | $0.16 | 3 | 106 |
| $92.59 | 0 | 1 | $297.50 | $0.07 | 4 | 94 |
| $69.15 | 4 | 114 | $300.00 | $0.08 | 159 | 329 |
| $87.60 | 0 | 1 | $302.50 | $0.07 | 4 | 45 |
| $64.16 | 3 | 101 | $305.00 | $0.06 | 59 | 131 |
| $65.10 | 1 | 18 | $307.50 | $0.10 | 7 | 93 |
| $63.60 | 1 | 61 | $310.00 | $0.05 | 20 | 355 |
| $77.63 | 0 | 4 | $312.50 | $0.10 | 16 | 51 |
| $75.15 | 0 | 150 | $315.00 | $0.11 | 145 | 317 |
| $72.67 | 0 | 4 | $317.50 | $0.11 | 27 | 114 |
| $51.00 | 2 | 41 | $320.00 | $0.15 | 19 | 203 |
| $49.59 | 9 | 21 | $322.50 | $0.09 | 13 | 43 |
| $56.58 | 9 | 23 | $325.00 | $0.10 | 50 | 267 |
| $62.79 | 0 | 0 | $327.50 | $0.18 | 18 | 57 |
| $44.18 | 2 | 215 | $330.00 | $0.13 | 67 | 957 |
| $37.50 | 8 | 0 | $332.50 | $0.24 | 50 | 45 |
| $40.04 | 10 | 12 | $335.00 | $0.28 | 90 | 293 |
| $42.95 | 2 | 4 | $337.50 | $0.22 | 360 | 93 |
| $40.75 | 35 | 72 | $340.00 | $0.40 | 141 | 379 |
| $38.15 | 22 | 30 | $342.50 | $0.64 | 48 | 252 |
| $29.40 | 1 | 69 | $345.00 | $0.71 | 77 | 224 |
| $43.47 | 0 | 54 | $347.50 | $0.89 | 30 | 67 |
| $23.50 | 58 | 133 | $350.00 | $1.15 | 224 | 439 |
| $25.23 | 10 | 54 | $352.50 | $1.05 | 500 | 157 |
| $30.83 | 36 | 141 | $355.00 | $1.10 | 124 | 350 |
| $16.65 | 20 | 83 | $357.50 | $1.55 | 38 | 48 |
| $26.09 | 61 | 458 | $360.00 | $2.10 | 187 | 337 |
| $20.00 | 39 | 79 | $362.50 | $2.34 | 38 | 55 |
| $24.07 | 102 | 297 | $365.00 | $2.78 | 177 | 206 |
| $13.50 | 62 | 108 | $367.50 | $3.05 | 97 | 39 |
| $18.27 | 457 | 3,075 | $370.00 | $4.56 | 130 | 122 |
| $15.39 | 91 | 29 | $372.50 | $6.05 | 9 | 12 |
| $14.60 | 144 | 259 | $375.00 | $7.50 | 29 | 142 |
| $15.00 | 86 | 44 | $377.50 | $6.05 | 17 | 37 |
| $10.20 | 299 | 539 | $380.00 | $8.40 | 182 | 163 |
| $9.16 | 203 | 1,686 | $382.50 | $8.53 | 18 | 75 |
| $8.70 | 164 | 380 | $385.00 | $9.72 | 73 | 183 |
| $7.10 | 129 | 210 | $387.50 | $12.55 | 6 | 36 |
| $6.06 | 351 | 630 | $390.00 | $13.85 | 128 | 79 |
| $6.81 | 30 | 221 | $392.50 | $30.30 | 6 | 34 |
| $5.63 | 178 | 159 | $395.00 | $16.44 | 8 | 52 |
| $4.00 | 555 | 91 | $397.50 | $16.59 | 0 | 23 |
| $3.85 | 868 | 1,103 | $400.00 | $23.97 | 79 | 88 |
| $3.97 | 103 | 87 | $402.50 | $20.06 | 0 | 6 |
| $2.90 | 44 | 166 | $405.00 | $33.50 | 2 | 17 |
| $2.25 | 15 | 52 | $407.50 | $23.56 | 0 | 5 |
| $2.09 | 333 | 795 | $410.00 | $41.59 | 9 | 30 |
| $2.40 | 5 | 67 | $412.50 | $27.22 | 0 | 31 |
| $1.40 | 110 | 127 | $415.00 | $53.42 | 8 | 0 |
| $2.00 | 37 | 51 | $417.50 | $47.00 | 6 | 4 |
| $1.66 | 68 | 649 | $420.00 | $51.15 | 1 | 2 |
| $1.15 | 20 | 270 | $422.50 | $43.00 | 6 | 4 |
| $0.92 | 93 | 463 | $425.00 | $37.65 | 0 | 0 |
| $0.53 | 17 | 16 | $427.50 | $39.82 | 0 | 3 |
| $0.60 | 107 | 196 | $430.00 | $60.90 | 1 | 9 |
| $0.32 | 8 | 54 | $432.50 | $44.29 | 0 | 3 |
| $0.60 | 32 | 138 | $435.00 | $46.59 | 0 | 0 |
| $0.34 | 22 | 15 | $437.50 | $74.00 | 2 | 3 |
| $0.32 | 281 | 223 | $440.00 | $51.20 | 0 | 0 |
| $0.23 | 54 | 57 | $442.50 | $53.57 | 0 | 0 |
| $0.28 | 23 | 102 | $445.00 | $55.93 | 0 | 0 |
| $0.19 | 5 | 64 | $447.50 | $58.33 | 0 | 0 |
| $0.11 | 197 | 449 | $450.00 | $76.00 | 7 | 7 |
| $0.11 | 2 | 265 | $452.50 | $63.13 | 0 | 0 |
| $0.20 | 31 | 32 | $455.00 | $65.56 | 0 | 0 |
| $0.01 | 3 | 13 | $457.50 | $67.99 | 0 | 0 |
| $0.53 | 16 | 365 | $460.00 | $70.42 | 0 | 0 |
| $0.04 | 2 | 111 | $462.50 | $72.91 | 0 | 0 |
| $0.24 | 3 | 149 | $465.00 | $75.39 | 0 | 8 |
| $0.30 | 0 | 14 | $467.50 | $77.87 | 0 | 0 |
| $1.08 | 2 | 242 | $470.00 | $80.36 | 0 | 0 |
| $0.27 | 0 | 0 | $472.50 | $82.84 | 0 | 1 |
| $0.79 | 2 | 9 | $475.00 | $85.32 | 0 | 0 |
| $0.23 | 0 | 43 | $477.50 | $87.81 | 0 | 0 |
| $0.21 | 0 | 36 | $480.00 | $103.26 | 1 | 2 |
| $0.19 | 0 | 0 | $482.50 | $105.74 | 1 | 1 |
| $0.13 | 0 | 13 | $490.00 | $100.24 | 0 | 0 |
| $0.07 | 0 | 53 | $500.00 | $110.20 | 0 | 0 |
| $0.01 | 30 | 112 | $510.00 | $120.20 | 0 | 0 |
Oct 16, 2026 (160 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $335.21 | 0 | 1 | $55.00 | $0.01 | 130 | 273 |
| $330.22 | 0 | 73 | $60.00 | $0.00 | 0 | 379 |
| $325.22 | 0 | 3 | $65.00 | $0.01 | 32 | 242 |
| $320.23 | 0 | 2 | $70.00 | $0.01 | 12 | 35 |
| $315.23 | 0 | 3 | $75.00 | $0.00 | 0 | 96 |
| $310.24 | 0 | 2 | $80.00 | $0.01 | 9 | 15 |
| $305.24 | 0 | 20 | $85.00 | $0.00 | 0 | 16 |
| $300.25 | 0 | 2 | $90.00 | $0.00 | 0 | 38 |
| $295.25 | 0 | 3 | $95.00 | $0.00 | 0 | 33 |
| $290.26 | 0 | 29 | $100.00 | $0.01 | 3 | 33 |
| $285.26 | 0 | 8 | $105.00 | $0.01 | 18 | 8 |
| $280.27 | 0 | 6 | $110.00 | $0.01 | 9 | 34 |
| $275.27 | 0 | 2 | $115.00 | $0.01 | 91 | 39 |
| $270.28 | 0 | 54 | $120.00 | $0.02 | 6 | 44 |
| $265.29 | 0 | 29 | $125.00 | $0.02 | 15 | 403 |
| $242.50 | 1 | 18 | $130.00 | $0.01 | 1 | 32 |
| $255.30 | 0 | 18 | $135.00 | $0.03 | 3 | 266 |
| $250.30 | 0 | 55 | $140.00 | $0.01 | 3 | 28 |
| $245.31 | 0 | 17 | $145.00 | $0.00 | 0 | 35 |
| $240.31 | 0 | 95 | $150.00 | $0.00 | 0 | 341 |
| $235.32 | 0 | 45 | $155.00 | $0.00 | 0 | 87 |
| $230.32 | 0 | 60 | $160.00 | $0.00 | 0 | 43 |
| $215.40 | 1 | 26 | $165.00 | $0.00 | 0 | 55 |
| $220.33 | 0 | 32 | $170.00 | $0.00 | 0 | 310 |
| $215.34 | 0 | 19 | $175.00 | $0.00 | 0 | 81 |
| $210.35 | 0 | 117 | $180.00 | $0.00 | 0 | 333 |
| $205.35 | 0 | 41 | $185.00 | $0.03 | 3 | 287 |
| $200.36 | 0 | 34 | $190.00 | $0.00 | 0 | 109 |
| $195.36 | 0 | 24 | $195.00 | $0.00 | 0 | 112 |
| $190.37 | 0 | 88 | $200.00 | $0.03 | 4 | 478 |
| $180.38 | 0 | 1,068 | $210.00 | $0.05 | 3 | 224 |
| $170.39 | 0 | 66 | $220.00 | $0.00 | 0 | 278 |
| $160.41 | 0 | 58 | $230.00 | $0.05 | 10 | 870 |
| $155.41 | 0 | 0 | $235.00 | $0.01 | 0 | 11 |
| $121.85 | 2 | 481 | $240.00 | $0.36 | 11 | 356 |
| $145.44 | 0 | 1 | $245.00 | $0.03 | 0 | 27 |
| $140.46 | 0 | 92 | $250.00 | $0.14 | 13 | 300 |
| $135.49 | 0 | 1 | $255.00 | $0.06 | 0 | 34 |
| $130.52 | 0 | 270 | $260.00 | $0.08 | 19 | 351 |
| $116.50 | 5 | 0 | $265.00 | $0.12 | 0 | 55 |
| $120.59 | 0 | 608 | $270.00 | $0.15 | 0 | 401 |
| $115.63 | 0 | 24 | $275.00 | $0.12 | 3 | 75 |
| $113.15 | 0 | 0 | $277.50 | $0.20 | 0 | 7 |
| $94.45 | 1 | 358 | $280.00 | $0.29 | 7 | 801 |
| $108.18 | 0 | 15 | $282.50 | $0.46 | 2 | 49 |
| $105.71 | 0 | 24 | $285.00 | $0.26 | 0 | 116 |
| $103.28 | 0 | 5 | $287.50 | $0.32 | 0 | 2 |
| $100.85 | 0 | 316 | $290.00 | $0.31 | 3 | 719 |
| $98.42 | 0 | 0 | $292.50 | $0.72 | 1 | 36 |
| $95.99 | 0 | 1 | $295.00 | $0.40 | 10 | 89 |
| $93.57 | 0 | 0 | $297.50 | $0.68 | 13 | 13 |
| $69.00 | 2 | 228 | $300.00 | $0.54 | 59 | 858 |
| $88.72 | 0 | 2 | $302.50 | $0.56 | 25 | 36 |
| $79.95 | 2 | 0 | $305.00 | $0.62 | 34 | 74 |
| $83.88 | 0 | 1 | $307.50 | $0.82 | 5 | 29 |
| $69.60 | 36 | 505 | $310.00 | $0.90 | 45 | 196 |
| $79.04 | 0 | 2 | $312.50 | $1.20 | 4 | 8 |
| $76.64 | 0 | 14 | $315.00 | $1.07 | 31 | 72 |
| $57.10 | 1 | 1 | $317.50 | $1.25 | 10 | 41 |
| $56.47 | 2 | 388 | $320.00 | $1.40 | 40 | 279 |
| $54.13 | 1 | 14 | $322.50 | $1.42 | 12 | 59 |
| $51.98 | 1 | 16 | $325.00 | $1.73 | 105 | 271 |
| $0.00 | 0 | 0 | $327.50 | $2.15 | 52 | 0 |
| $45.00 | 4 | 355 | $330.00 | $2.25 | 96 | 295 |
| $54.85 | 2 | 0 | $332.50 | $3.08 | 15 | 6 |
| $48.11 | 7 | 120 | $335.00 | $2.89 | 67 | 304 |
| $56.30 | 0 | 0 | $337.50 | $4.79 | 11 | 33 |
| $47.90 | 6 | 900 | $340.00 | $3.85 | 97 | 213 |
| $52.07 | 0 | 8 | $342.50 | $4.52 | 7 | 19 |
| $44.00 | 14 | 136 | $345.00 | $3.82 | 76 | 147 |
| $47.96 | 0 | 16 | $347.50 | $7.45 | 12 | 15 |
| $37.98 | 49 | 639 | $350.00 | $4.80 | 79 | 350 |
| $43.99 | 0 | 49 | $352.50 | $5.95 | 14 | 35 |
| $32.71 | 3 | 217 | $355.00 | $6.72 | 57 | 127 |
| $40.01 | 0 | 62 | $357.50 | $7.95 | 511 | 509 |
| $25.30 | 38 | 715 | $360.00 | $7.43 | 41 | 373 |
| $31.28 | 139 | 74 | $362.50 | $9.95 | 3 | 77 |
| $27.95 | 56 | 246 | $365.00 | $9.57 | 75 | 210 |
| $20.85 | 5 | 17 | $367.50 | $14.20 | 15 | 38 |
| $24.95 | 54 | 703 | $370.00 | $12.45 | 84 | 119 |
| $19.20 | 23 | 41 | $372.50 | $13.04 | 48 | 15 |
| $22.50 | 135 | 394 | $375.00 | $13.95 | 65 | 60 |
| $21.82 | 56 | 72 | $377.50 | $13.64 | 16 | 39 |
| $21.50 | 241 | 697 | $380.00 | $14.70 | 32 | 59 |
| $20.00 | 56 | 29 | $382.50 | $18.89 | 23 | 4 |
| $20.00 | 101 | 70 | $385.00 | $20.50 | 10 | 41 |
| $17.60 | 14 | 28 | $387.50 | $22.00 | 5 | 5 |
| $14.28 | 118 | 1,483 | $390.00 | $31.00 | 11 | 155 |
| $13.63 | 2 | 0 | $392.50 | $26.17 | 1 | 0 |
| $12.72 | 67 | 112 | $395.00 | $23.92 | 3 | 87 |
| $8.70 | 1 | 0 | $397.50 | $0.00 | 0 | 0 |
| $11.85 | 212 | 1,108 | $400.00 | $27.75 | 96 | 69 |
| $12.00 | 4 | 0 | $402.50 | $0.00 | 0 | 0 |
| $10.10 | 13 | 39 | $405.00 | $28.78 | 0 | 0 |
| $10.10 | 2 | 0 | $407.50 | $0.00 | 0 | 0 |
| $9.49 | 47 | 318 | $410.00 | $50.64 | 2 | 28 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $7.53 | 9 | 42 | $415.00 | $35.75 | 0 | 2 |
| $7.21 | 4 | 0 | $417.50 | $0.00 | 0 | 0 |
| $7.70 | 99 | 1,143 | $420.00 | $39.43 | 0 | 146 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $5.50 | 12 | 0 | $425.00 | $0.00 | 0 | 0 |
| $3.53 | 2 | 0 | $427.50 | $0.00 | 0 | 0 |
| $5.21 | 46 | 233 | $430.00 | $47.28 | 0 | 142 |
| $4.15 | 1 | 0 | $432.50 | $0.00 | 0 | 0 |
| $3.90 | 8 | 0 | $435.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $3.43 | 22 | 92 | $440.00 | $55.30 | 0 | 9 |
| $2.47 | 6 | 0 | $442.50 | $0.00 | 0 | 0 |
| $3.75 | 9 | 0 | $445.00 | $0.00 | 0 | 0 |
| $2.09 | 4 | 0 | $447.50 | $0.00 | 0 | 0 |
| $2.76 | 79 | 859 | $450.00 | $64.34 | 0 | 2 |
| $1.74 | 4 | 0 | $452.50 | $0.00 | 0 | 0 |
| $1.69 | 4 | 0 | $455.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $2.51 | 9 | 211 | $460.00 | $73.40 | 0 | 0 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $1.20 | 8 | 0 | $465.00 | $0.00 | 0 | 0 |
| $1.13 | 6 | 0 | $467.50 | $0.00 | 0 | 0 |
| $1.34 | 24 | 388 | $470.00 | $96.50 | 2 | 0 |
| $1.15 | 4 | 0 | $472.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $0.96 | 96 | 196 | $480.00 | $91.56 | 0 | 0 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $487.50 | $0.00 | 0 | 0 |
| $0.49 | 3 | 122 | $490.00 | $100.99 | 0 | 0 |
| $0.00 | 0 | 0 | $492.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $497.50 | $0.00 | 0 | 0 |
| $0.60 | 16 | 1,079 | $500.00 | $110.66 | 0 | 1 |
| $0.00 | 0 | 0 | $502.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $0.30 | 6 | 245 | $510.00 | $120.57 | 0 | 0 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $0.72 | 0 | 47 | $520.00 | $130.48 | 0 | 1 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $525.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $0.20 | 39 | 104 | $530.00 | $140.41 | 0 | 0 |
| $0.51 | 0 | 26 | $540.00 | $150.33 | 0 | 0 |
| $0.14 | 4 | 151 | $550.00 | $160.27 | 0 | 0 |
| $0.30 | 0 | 93 | $560.00 | $170.22 | 0 | 0 |
| $0.22 | 0 | 88 | $570.00 | $180.20 | 0 | 0 |
| $0.16 | 0 | 48 | $580.00 | $190.20 | 0 | 0 |
| $0.11 | 0 | 21 | $590.00 | $200.20 | 0 | 0 |
| $0.08 | 0 | 55 | $600.00 | $210.20 | 0 | 0 |
| $0.06 | 0 | 873 | $610.00 | $220.20 | 0 | 0 |
| $0.04 | 0 | 269 | $620.00 | $230.20 | 0 | 0 |
| $0.03 | 0 | 38 | $630.00 | $240.20 | 0 | 0 |
| $0.02 | 0 | 23 | $640.00 | $250.20 | 0 | 0 |
| $0.01 | 0 | 84 | $650.00 | $260.20 | 0 | 0 |
| $0.01 | 0 | 21 | $660.00 | $270.20 | 0 | 0 |
| $0.01 | 0 | 23 | $670.00 | $280.20 | 0 | 0 |
| $0.01 | 0 | 469 | $680.00 | $290.20 | 0 | 0 |
| $0.04 | 102 | 407 | $700.00 | $310.20 | 0 | 0 |
Oct 23, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $225.46 | 0 | 0 | $165.00 | $0.00 | 0 | 24 |
| $220.47 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $215.48 | 0 | 0 | $175.00 | $0.00 | 0 | 23 |
| $210.49 | 0 | 0 | $180.00 | $0.00 | 0 | 3 |
| $205.50 | 0 | 1 | $185.00 | $0.00 | 0 | 0 |
| $200.51 | 0 | 1 | $190.00 | $0.00 | 0 | 3 |
| $195.52 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $190.54 | 0 | 1 | $200.00 | $0.01 | 0 | 9 |
| $185.55 | 0 | 0 | $205.00 | $0.01 | 0 | 12 |
| $164.37 | 1 | 0 | $210.00 | $0.02 | 0 | 118 |
| $175.58 | 0 | 0 | $215.00 | $0.10 | 52 | 13 |
| $170.61 | 0 | 1 | $220.00 | $0.06 | 78 | 419 |
| $149.86 | 1 | 1 | $225.00 | $0.06 | 0 | 39 |
| $160.67 | 0 | 0 | $230.00 | $0.09 | 0 | 17 |
| $155.72 | 0 | 1 | $235.00 | $0.12 | 0 | 17 |
| $132.40 | 1 | 6 | $240.00 | $0.19 | 3 | 57 |
| $145.86 | 0 | 5 | $245.00 | $0.25 | 0 | 20 |
| $140.94 | 0 | 23 | $250.00 | $0.32 | 0 | 54 |
| $136.03 | 0 | 30 | $255.00 | $0.40 | 0 | 14 |
| $114.71 | 1 | 12 | $260.00 | $0.33 | 24 | 33 |
| $126.20 | 0 | 22 | $265.00 | $0.42 | 2 | 21 |
| $121.29 | 0 | 19 | $270.00 | $0.72 | 1 | 45 |
| $111.44 | 1 | 4 | $275.00 | $1.04 | 1 | 9 |
| $111.46 | 0 | 12 | $280.00 | $0.61 | 3 | 33 |
| $86.80 | 2 | 24 | $285.00 | $0.93 | 3 | 23 |
| $101.73 | 0 | 21 | $290.00 | $1.20 | 1 | 93 |
| $96.91 | 0 | 7 | $295.00 | $2.21 | 5 | 40 |
| $88.00 | 25 | 31 | $300.00 | $1.62 | 26 | 356 |
| $78.34 | 1 | 14 | $305.00 | $2.38 | 16 | 26 |
| $64.05 | 2 | 54 | $310.00 | $2.40 | 22 | 93 |
| $78.79 | 0 | 25 | $315.00 | $3.66 | 10 | 84 |
| $56.30 | 4 | 41 | $320.00 | $3.40 | 16 | 65 |
| $70.05 | 0 | 19 | $325.00 | $4.58 | 12 | 19 |
| $57.40 | 2 | 40 | $330.00 | $5.17 | 7 | 29 |
| $63.58 | 0 | 0 | $332.50 | $6.75 | 16 | 4 |
| $61.63 | 0 | 21 | $335.00 | $6.16 | 13 | 8 |
| $59.79 | 0 | 0 | $337.50 | $6.90 | 44 | 38 |
| $46.72 | 1 | 249 | $340.00 | $6.95 | 55 | 53 |
| $34.80 | 5 | 0 | $342.50 | $10.13 | 1 | 0 |
| $54.29 | 0 | 177 | $345.00 | $8.51 | 0 | 6 |
| $52.45 | 0 | 0 | $347.50 | $9.17 | 0 | 11 |
| $36.00 | 1 | 97 | $350.00 | $10.65 | 12 | 189 |
| $48.83 | 0 | 1 | $352.50 | $10.55 | 0 | 1 |
| $41.40 | 34 | 353 | $355.00 | $11.55 | 3 | 25 |
| $45.38 | 0 | 1 | $357.50 | $13.70 | 9 | 0 |
| $36.65 | 10 | 39 | $360.00 | $13.58 | 9 | 58 |
| $35.25 | 1 | 1 | $362.50 | $13.67 | 0 | 1 |
| $33.00 | 10 | 29 | $365.00 | $23.93 | 3 | 15 |
| $27.10 | 15 | 0 | $367.50 | $22.87 | 1 | 2 |
| $32.85 | 27 | 81 | $370.00 | $17.95 | 12 | 18 |
| $24.40 | 3 | 0 | $372.50 | $18.17 | 0 | 0 |
| $27.50 | 5 | 20 | $375.00 | $20.31 | 7 | 5 |
| $28.47 | 8 | 4 | $377.50 | $21.61 | 7 | 0 |
| $27.39 | 23 | 135 | $380.00 | $23.10 | 2 | 1 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $20.50 | 24 | 23 | $385.00 | $31.96 | 1 | 204 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $24.15 | 25 | 265 | $390.00 | $26.55 | 10 | 117 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $19.70 | 4 | 14 | $395.00 | $38.24 | 1 | 6 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $18.40 | 60 | 183 | $400.00 | $41.00 | 2 | 23 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $14.50 | 32 | 16 | $405.00 | $34.59 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $14.50 | 10 | 34 | $410.00 | $37.81 | 0 | 7 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $10.50 | 5 | 12 | $415.00 | $41.09 | 0 | 1 |
| $9.40 | 5 | 215 | $420.00 | $44.37 | 0 | 12 |
| $13.81 | 0 | 11 | $425.00 | $48.01 | 0 | 0 |
| $6.67 | 1 | 31 | $430.00 | $51.65 | 0 | 0 |
| $8.95 | 2 | 3 | $435.00 | $55.59 | 0 | 0 |
| $8.04 | 6 | 9 | $440.00 | $59.53 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $6.10 | 2 | 27 | $450.00 | $67.42 | 0 | 0 |
| $5.35 | 5 | 32 | $460.00 | $76.19 | 0 | 1 |
| $4.18 | 5 | 37 | $470.00 | $84.96 | 0 | 0 |
| $4.62 | 0 | 37 | $480.00 | $93.91 | 0 | 0 |
| $3.55 | 0 | 34 | $490.00 | $102.87 | 0 | 0 |
| $2.55 | 0 | 83 | $500.00 | $111.92 | 0 | 0 |
| $1.37 | 1 | 277 | $510.00 | $121.40 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $224.82 | 0 | 0 | $165.00 | $0.11 | 0 | 44 |
| $219.84 | 0 | 3 | $170.00 | $0.13 | 0 | 1 |
| $214.85 | 0 | 0 | $175.00 | $0.33 | 50 | 102 |
| $209.87 | 0 | 0 | $180.00 | $0.18 | 0 | 42 |
| $204.89 | 0 | 0 | $185.00 | $0.20 | 0 | 7 |
| $199.91 | 0 | 0 | $190.00 | $0.22 | 0 | 23 |
| $194.94 | 0 | 0 | $195.00 | $0.24 | 0 | 2 |
| $189.96 | 0 | 4 | $200.00 | $0.26 | 0 | 69 |
| $184.98 | 0 | 0 | $205.00 | $1.80 | 2 | 17 |
| $180.01 | 0 | 3 | $210.00 | $0.31 | 0 | 12 |
| $175.03 | 0 | 10 | $215.00 | $0.33 | 0 | 12 |
| $158.50 | 1 | 1 | $220.00 | $0.27 | 2 | 110 |
| $165.08 | 0 | 1 | $225.00 | $0.37 | 0 | 23 |
| $160.11 | 0 | 1 | $230.00 | $0.40 | 0 | 30 |
| $155.13 | 0 | 10 | $235.00 | $0.42 | 0 | 34 |
| $150.16 | 0 | 0 | $240.00 | $0.36 | 1 | 43 |
| $145.19 | 0 | 6 | $245.00 | $0.46 | 0 | 18 |
| $140.21 | 0 | 3 | $250.00 | $0.49 | 4 | 124 |
| $135.28 | 0 | 8 | $255.00 | $0.54 | 1 | 17 |
| $130.34 | 0 | 5 | $260.00 | $1.09 | 16 | 54 |
| $125.56 | 0 | 102 | $265.00 | $1.33 | 3 | 39 |
| $120.78 | 0 | 4 | $270.00 | $1.48 | 2 | 106 |
| $116.01 | 0 | 3 | $275.00 | $1.37 | 8 | 105 |
| $111.23 | 0 | 30 | $280.00 | $1.50 | 38 | 343 |
| $106.61 | 0 | 18 | $285.00 | $2.10 | 7 | 60 |
| $101.99 | 0 | 20 | $290.00 | $2.50 | 3 | 95 |
| $97.51 | 0 | 8 | $295.00 | $2.76 | 154 | 102 |
| $93.13 | 0 | 32 | $300.00 | $3.37 | 26 | 111 |
| $88.76 | 0 | 13 | $305.00 | $3.82 | 160 | 550 |
| $70.18 | 1 | 13 | $310.00 | $4.74 | 13 | 124 |
| $80.35 | 0 | 4 | $315.00 | $5.60 | 18 | 54 |
| $60.54 | 4 | 101 | $320.00 | $6.82 | 27 | 216 |
| $72.29 | 0 | 45 | $325.00 | $6.92 | 25 | 92 |
| $68.27 | 0 | 43 | $330.00 | $8.74 | 11 | 98 |
| $50.36 | 1 | 22 | $335.00 | $9.16 | 16 | 109 |
| $60.77 | 0 | 35 | $340.00 | $12.20 | 8 | 91 |
| $57.34 | 0 | 101 | $345.00 | $16.55 | 2 | 128 |
| $49.00 | 8 | 34 | $350.00 | $15.15 | 35 | 152 |
| $33.22 | 2 | 30 | $355.00 | $15.10 | 298 | 36 |
| $40.05 | 10 | 38 | $360.00 | $16.88 | 293 | 55 |
| $31.85 | 5 | 30 | $365.00 | $19.20 | 2 | 42 |
| $31.57 | 296 | 85 | $370.00 | $23.61 | 4 | 8 |
| $29.09 | 285 | 25 | $375.00 | $32.77 | 43 | 16 |
| $33.28 | 20 | 90 | $380.00 | $26.55 | 51 | 26 |
| $29.15 | 68 | 28 | $385.00 | $28.90 | 4 | 2 |
| $29.07 | 9 | 155 | $390.00 | $31.15 | 19 | 5 |
| $22.00 | 6 | 30 | $395.00 | $34.60 | 2 | 6 |
| $26.10 | 21 | 161 | $400.00 | $41.70 | 2 | 4 |
| $21.70 | 3 | 20 | $405.00 | $49.60 | 1 | 6 |
| $21.50 | 5 | 44 | $410.00 | $54.63 | 18 | 13 |
| $18.10 | 6 | 15 | $415.00 | $57.99 | 10 | 3 |
| $20.38 | 0 | 53 | $420.00 | $50.34 | 0 | 12 |
| $13.91 | 4 | 13 | $425.00 | $53.88 | 0 | 19 |
| $14.20 | 5 | 108 | $430.00 | $57.47 | 0 | 0 |
| $11.20 | 2 | 26 | $435.00 | $61.06 | 0 | 0 |
| $11.30 | 5 | 30 | $440.00 | $64.76 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $10.00 | 5 | 141 | $450.00 | $73.05 | 0 | 4 |
| $8.05 | 28 | 18 | $460.00 | $81.35 | 0 | 22 |
| $6.13 | 19 | 21 | $470.00 | $89.65 | 0 | 2 |
| $5.85 | 53 | 52 | $480.00 | $97.95 | 0 | 1 |
| $3.95 | 3 | 23 | $490.00 | $107.00 | 0 | 5 |
| $4.45 | 23 | 97 | $500.00 | $116.06 | 0 | 0 |
| $2.97 | 31 | 184 | $510.00 | $125.39 | 0 | 1 |
| $2.24 | 6 | 0 | $520.00 | $0.00 | 0 | 0 |
| $2.05 | 30 | 0 | $530.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $214.80 | 0 | 0 | $175.00 | $0.36 | 50 | 101 |
| $209.80 | 0 | 0 | $180.00 | $0.07 | 0 | 2 |
| $204.80 | 0 | 0 | $185.00 | $0.09 | 19 | 21 |
| $199.80 | 0 | 0 | $190.00 | $0.13 | 0 | 0 |
| $194.81 | 0 | 0 | $195.00 | $0.18 | 0 | 0 |
| $189.84 | 0 | 0 | $200.00 | $0.41 | 1 | 4 |
| $184.93 | 0 | 0 | $205.00 | $0.36 | 0 | 4 |
| $180.03 | 0 | 0 | $210.00 | $0.48 | 0 | 6 |
| $175.13 | 0 | 0 | $215.00 | $0.61 | 0 | 21 |
| $162.75 | 1 | 0 | $220.00 | $0.73 | 0 | 6 |
| $165.37 | 0 | 0 | $225.00 | $0.01 | 1 | 34 |
| $160.50 | 0 | 0 | $230.00 | $1.00 | 0 | 3 |
| $155.63 | 0 | 0 | $235.00 | $1.13 | 0 | 3 |
| $150.76 | 0 | 0 | $240.00 | $1.26 | 0 | 1 |
| $145.89 | 0 | 0 | $245.00 | $1.40 | 3 | 38 |
| $141.02 | 0 | 1 | $250.00 | $1.52 | 0 | 33 |
| $136.17 | 0 | 0 | $255.00 | $2.58 | 1 | 11 |
| $131.31 | 0 | 0 | $260.00 | $2.65 | 6 | 22 |
| $126.85 | 0 | 0 | $265.00 | $2.35 | 0 | 19 |
| $122.41 | 0 | 0 | $270.00 | $3.80 | 4 | 116 |
| $117.98 | 0 | 0 | $275.00 | $4.61 | 21 | 0 |
| $113.54 | 0 | 0 | $280.00 | $5.40 | 1 | 48 |
| $109.11 | 0 | 0 | $285.00 | $4.60 | 0 | 11 |
| $104.68 | 0 | 1 | $290.00 | $5.65 | 8 | 35 |
| $100.25 | 0 | 0 | $295.00 | $7.90 | 3 | 16 |
| $96.12 | 0 | 1 | $300.00 | $7.25 | 15 | 45 |
| $91.99 | 0 | 1 | $305.00 | $7.70 | 31 | 3 |
| $87.87 | 0 | 12 | $310.00 | $8.85 | 25 | 33 |
| $83.74 | 0 | 2 | $315.00 | $13.00 | 2 | 11 |
| $80.20 | 0 | 3 | $320.00 | $12.12 | 9 | 8 |
| $76.67 | 0 | 3 | $325.00 | $12.70 | 5 | 6 |
| $73.13 | 0 | 3 | $330.00 | $14.40 | 9 | 19 |
| $69.59 | 0 | 6 | $335.00 | $16.85 | 5 | 12 |
| $64.70 | 1 | 7 | $340.00 | $18.55 | 4 | 10 |
| $60.00 | 2 | 11 | $345.00 | $23.45 | 1 | 3 |
| $59.50 | 14 | 32 | $350.00 | $25.30 | 45 | 166 |
| $55.45 | 3 | 18 | $355.00 | $27.68 | 1 | 14 |
| $51.33 | 11 | 12 | $360.00 | $26.70 | 1 | 28 |
| $45.40 | 6 | 15 | $365.00 | $26.53 | 0 | 8 |
| $43.05 | 63 | 7 | $370.00 | $28.92 | 0 | 4 |
| $40.54 | 12 | 17 | $375.00 | $37.80 | 1 | 2 |
| $41.00 | 10 | 31 | $380.00 | $41.43 | 6 | 3 |
| $38.60 | 3 | 5 | $385.00 | $36.09 | 0 | 0 |
| $31.80 | 18 | 6 | $390.00 | $48.20 | 25 | 21 |
| $30.15 | 20 | 4 | $395.00 | $50.40 | 2 | 4 |
| $32.58 | 39 | 170 | $400.00 | $53.75 | 1 | 2 |
| $26.85 | 19 | 5 | $405.00 | $48.00 | 0 | 0 |
| $22.60 | 3 | 8 | $410.00 | $50.98 | 0 | 6 |
| $22.76 | 2 | 2 | $415.00 | $53.96 | 0 | 0 |
| $25.40 | 2 | 13 | $420.00 | $57.52 | 0 | 0 |
| $21.86 | 1 | 5 | $425.00 | $72.70 | 19 | 0 |
| $17.20 | 2 | 32 | $430.00 | $76.76 | 10 | 0 |
| $17.79 | 2 | 2 | $435.00 | $68.21 | 0 | 0 |
| $19.93 | 8 | 10 | $440.00 | $71.84 | 0 | 1 |
| $0.00 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $14.35 | 4 | 9 | $450.00 | $79.14 | 0 | 0 |
| $16.73 | 0 | 10 | $460.00 | $86.82 | 0 | 0 |
| $13.11 | 5 | 50 | $470.00 | $94.73 | 0 | 0 |
| $12.15 | 4 | 10 | $480.00 | $103.21 | 0 | 0 |
| $9.15 | 1 | 10 | $490.00 | $111.69 | 0 | 0 |
| $8.00 | 7 | 42 | $500.00 | $120.53 | 0 | 2 |
| $7.30 | 8 | 20 | $510.00 | $130.13 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $4.73 | 2 | 0 | $530.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:50, 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 2026-10-08 08:19:52 · For reference only, not investment advice and not tailored to your situation.