Applied Materials
AMAT
507.03
-2.54
-0.50%
Applied Materials
US · AMAT
#40 by market cap
Listed 1978
507.03
-2.54
-0.50%
Live - 5344 symbols - heartbeat 19s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
24301 18027
■ 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 53.49% annualized vol near the money — a one-standard-deviation move to roughly $434.64–$579.42 by then.
Options-implied (~68% band), 26d
$434.64now $507.03$579.42
Analyst target range, ~12mo
$563.00avg $675.05$850.00
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 |
|---|---|---|---|---|---|
| Oct 2 $550.00 | Call | $0.89 | 1,838 | 1,049 | 100.34% |
| Sep 25 $450.00 | Call | $9.07 | 1,240 | 336 | 47.77% |
| Oct 2 $540.00 | Call | $2.43 | 1,200 | 450 | 96.84% |
| Sep 25 $445.00 | Call | $10.80 | 1,097 | 120 | 48.65% |
| Sep 25 $457.50 | Call | $5.90 | 992 | 16 | 47.76% |
| Oct 2 $570.00 | Call | $0.13 | 813 | 663 | 112.40% |
| Oct 2 $530.00 | Call | $6.10 | 715 | 420 | 95.63% |
| Oct 16 $510.00 | Call | $15.55 | 498 | 404 | 70.37% |
| Sep 25 $440.00 | Call | $13.70 | 496 | 184 | 48.30% |
| Oct 2 $520.00 | Put | $2.75 | 488 | 286 | 97.73% |
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 (146 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $174.99 | 2 | 2 | $260.00 | $0.02 | 6 | 606 |
| $153.26 | 0 | 0 | $265.00 | $0.00 | 0 | 606 |
| $148.27 | 0 | 0 | $270.00 | $0.00 | 0 | 140 |
| $143.27 | 0 | 0 | $275.00 | $0.00 | 0 | 32 |
| $138.28 | 0 | 0 | $280.00 | $0.00 | 0 | 290 |
| $133.28 | 0 | 0 | $285.00 | $0.01 | 0 | 527 |
| $128.29 | 0 | 1 | $290.00 | $0.01 | 42 | 209 |
| $123.31 | 0 | 0 | $295.00 | $0.01 | 32 | 165 |
| $118.32 | 0 | 0 | $300.00 | $0.01 | 25 | 285 |
| $113.34 | 0 | 0 | $305.00 | $0.07 | 2 | 38 |
| $108.36 | 0 | 0 | $310.00 | $0.04 | 4 | 19 |
| $120.09 | 1 | 0 | $315.00 | $0.04 | 4 | 19 |
| $98.39 | 0 | 10 | $320.00 | $0.03 | 22 | 36 |
| $93.40 | 0 | 0 | $325.00 | $0.05 | 7 | 240 |
| $88.42 | 0 | 10 | $330.00 | $0.05 | 89 | 169 |
| $83.44 | 0 | 0 | $335.00 | $0.08 | 18 | 39 |
| $78.48 | 0 | 0 | $340.00 | $0.11 | 16 | 89 |
| $73.51 | 0 | 0 | $345.00 | $0.06 | 60 | 58 |
| $68.55 | 0 | 4 | $350.00 | $0.09 | 19 | 58 |
| $63.66 | 0 | 0 | $355.00 | $0.14 | 52 | 49 |
| $58.78 | 0 | 2 | $360.00 | $0.15 | 63 | 134 |
| $0.00 | 0 | 0 | $362.50 | $0.17 | 7 | 0 |
| $53.90 | 0 | 0 | $365.00 | $0.18 | 42 | 202 |
| $51.45 | 0 | 1 | $367.50 | $0.29 | 1 | 19 |
| $71.30 | 4 | 10 | $370.00 | $0.22 | 84 | 239 |
| $46.66 | 0 | 3 | $372.50 | $0.29 | 49 | 5 |
| $44.30 | 0 | 10 | $375.00 | $0.29 | 35 | 88 |
| $41.96 | 0 | 2 | $377.50 | $0.38 | 11 | 30 |
| $39.63 | 0 | 6 | $380.00 | $0.28 | 204 | 225 |
| $37.30 | 0 | 1 | $382.50 | $0.37 | 29 | 45 |
| $49.14 | 1 | 0 | $385.00 | $0.45 | 166 | 98 |
| $32.84 | 0 | 1 | $387.50 | $0.63 | 16 | 44 |
| $46.95 | 20 | 2 | $390.00 | $0.45 | 150 | 399 |
| $28.64 | 0 | 0 | $392.50 | $0.41 | 31 | 12 |
| $26.64 | 0 | 0 | $395.00 | $0.82 | 77 | 315 |
| $24.77 | 0 | 0 | $397.50 | $0.88 | 10 | 25 |
| $42.00 | 11 | 12 | $400.00 | $0.73 | 212 | 685 |
| $32.50 | 1 | 2 | $402.50 | $1.22 | 60 | 23 |
| $32.21 | 13 | 1 | $405.00 | $1.08 | 127 | 225 |
| $17.50 | 0 | 2 | $407.50 | $2.34 | 42 | 28 |
| $27.61 | 8 | 23 | $410.00 | $2.12 | 248 | 251 |
| $25.60 | 17 | 20 | $412.50 | $2.44 | 40 | 53 |
| $25.75 | 28 | 53 | $415.00 | $1.96 | 146 | 131 |
| $21.86 | 9 | 18 | $417.50 | $2.60 | 65 | 49 |
| $23.84 | 67 | 149 | $420.00 | $3.26 | 169 | 554 |
| $23.00 | 20 | 19 | $422.50 | $3.76 | 22 | 64 |
| $24.50 | 173 | 60 | $425.00 | $4.75 | 83 | 185 |
| $17.00 | 51 | 25 | $427.50 | $8.20 | 8 | 57 |
| $19.57 | 238 | 279 | $430.00 | $5.00 | 445 | 198 |
| $15.40 | 108 | 22 | $432.50 | $7.35 | 51 | 12 |
| $16.80 | 116 | 69 | $435.00 | $6.60 | 420 | 168 |
| $15.10 | 261 | 44 | $437.50 | $9.22 | 29 | 71 |
| $13.70 | 496 | 184 | $440.00 | $8.56 | 105 | 320 |
| $11.30 | 31 | 7 | $442.50 | $10.00 | 22 | 3 |
| $10.80 | 1,097 | 120 | $445.00 | $11.00 | 117 | 159 |
| $6.63 | 20 | 17 | $447.50 | $18.30 | 3 | 7 |
| $9.07 | 1,240 | 336 | $450.00 | $13.67 | 17 | 168 |
| $8.03 | 46 | 27 | $452.50 | $22.00 | 3 | 8 |
| $6.97 | 328 | 439 | $455.00 | $17.29 | 13 | 197 |
| $5.90 | 992 | 16 | $457.50 | $30.84 | 1 | 16 |
| $4.65 | 416 | 286 | $460.00 | $21.60 | 11 | 411 |
| $4.66 | 76 | 178 | $462.50 | $45.76 | 0 | 4 |
| $4.34 | 207 | 100 | $465.00 | $32.17 | 8 | 62 |
| $2.70 | 20 | 52 | $467.50 | $50.52 | 0 | 0 |
| $3.10 | 433 | 252 | $470.00 | $36.60 | 3 | 61 |
| $2.49 | 85 | 8 | $472.50 | $44.83 | 2 | 3 |
| $2.40 | 198 | 61 | $475.00 | $38.67 | 10 | 107 |
| $1.97 | 3 | 5 | $477.50 | $60.30 | 0 | 1 |
| $2.21 | 191 | 223 | $480.00 | $43.93 | 7 | 117 |
| $1.03 | 6 | 9 | $482.50 | $65.20 | 0 | 1 |
| $1.51 | 31 | 68 | $485.00 | $50.20 | 4 | 79 |
| $0.94 | 8 | 13 | $487.50 | $56.02 | 3 | 6 |
| $1.10 | 63 | 405 | $490.00 | $50.35 | 20 | 116 |
| $0.64 | 7 | 10 | $492.50 | $75.10 | 0 | 1 |
| $0.64 | 52 | 253 | $495.00 | $77.60 | 0 | 2 |
| $0.60 | 4 | 18 | $497.50 | $80.10 | 0 | 0 |
| $0.65 | 185 | 613 | $500.00 | $62.54 | 1 | 2 |
| $0.41 | 5 | 4 | $502.50 | $85.10 | 0 | 0 |
| $0.65 | 42 | 241 | $505.00 | $87.60 | 0 | 21 |
| $0.35 | 9 | 6 | $507.50 | $90.10 | 0 | 0 |
| $0.39 | 33 | 304 | $510.00 | $92.60 | 0 | 2 |
| $0.34 | 8 | 4 | $512.50 | $95.10 | 0 | 0 |
| $0.32 | 10 | 62 | $515.00 | $97.60 | 0 | 1 |
| $0.33 | 9 | 6 | $517.50 | $100.10 | 0 | 0 |
| $0.18 | 92 | 638 | $520.00 | $91.24 | 1 | 0 |
| $0.15 | 3 | 5 | $522.50 | $105.10 | 0 | 0 |
| $0.17 | 8 | 153 | $525.00 | $107.60 | 0 | 0 |
| $0.25 | 1 | 5 | $527.50 | $110.10 | 0 | 0 |
| $0.14 | 39 | 651 | $530.00 | $89.81 | 1 | 0 |
| $0.10 | 0 | 1 | $532.50 | $115.10 | 0 | 0 |
| $0.09 | 0 | 51 | $535.00 | $100.00 | 1 | 0 |
| $0.09 | 0 | 2 | $537.50 | $120.10 | 0 | 0 |
| $0.12 | 11 | 98 | $540.00 | $99.76 | 2 | 0 |
| $0.13 | 2 | 1 | $542.50 | $125.10 | 0 | 0 |
| $0.08 | 0 | 26 | $545.00 | $127.60 | 0 | 0 |
| $0.18 | 1 | 3 | $547.50 | $130.10 | 0 | 0 |
| $0.09 | 171 | 227 | $550.00 | $115.07 | 2 | 1 |
| $0.13 | 2 | 13 | $552.50 | $135.10 | 0 | 0 |
| $0.07 | 8 | 26 | $555.00 | $137.60 | 0 | 0 |
| $0.15 | 2 | 7 | $557.50 | $140.10 | 0 | 0 |
| $0.06 | 10 | 44 | $560.00 | $125.07 | 1 | 4 |
| $0.13 | 13 | 14 | $562.50 | $145.10 | 0 | 0 |
| $0.11 | 41 | 62 | $565.00 | $147.60 | 0 | 0 |
| $0.04 | 30 | 73 | $567.50 | $150.10 | 0 | 0 |
| $0.05 | 153 | 115 | $570.00 | $152.60 | 0 | 0 |
| $0.10 | 14 | 14 | $572.50 | $155.10 | 0 | 0 |
| $0.07 | 5 | 128 | $575.00 | $157.60 | 0 | 0 |
| $0.07 | 4 | 17 | $577.50 | $160.10 | 0 | 0 |
| $0.04 | 18 | 50 | $580.00 | $142.88 | 4 | 4 |
| $0.12 | 2 | 7 | $582.50 | $145.40 | 4 | 0 |
| $0.12 | 1 | 132 | $585.00 | $167.60 | 0 | 0 |
| $0.07 | 5 | 8 | $587.50 | $170.10 | 0 | 0 |
| $0.04 | 8 | 76 | $590.00 | $172.60 | 0 | 0 |
| $0.03 | 23 | 173 | $592.50 | $175.10 | 0 | 0 |
| $0.07 | 12 | 33 | $595.00 | $177.60 | 0 | 0 |
| $0.04 | 17 | 11 | $597.50 | $157.17 | 1 | 0 |
| $0.03 | 23 | 132 | $600.00 | $159.65 | 1 | 5 |
| $0.01 | 17 | 9 | $602.50 | $185.10 | 0 | 0 |
| $0.01 | 31 | 21 | $605.00 | $187.60 | 0 | 0 |
| $0.01 | 175 | 49 | $610.00 | $192.60 | 0 | 5 |
| $0.05 | 22 | 77 | $615.00 | $197.60 | 0 | 0 |
| $0.05 | 4 | 166 | $620.00 | $202.60 | 0 | 4 |
| $0.08 | 4 | 16 | $625.00 | $207.60 | 0 | 0 |
| $0.06 | 1 | 22 | $630.00 | $191.85 | 4 | 4 |
| $0.01 | 2 | 33 | $635.00 | $196.87 | 4 | 0 |
| $0.07 | 1 | 18 | $640.00 | $222.60 | 0 | 4 |
| $0.07 | 47 | 21 | $645.00 | $227.60 | 0 | 0 |
| $0.00 | 0 | 82 | $650.00 | $232.60 | 0 | 0 |
| $0.01 | 10 | 29 | $655.00 | $237.60 | 0 | 0 |
| $0.01 | 15 | 38 | $660.00 | $242.60 | 0 | 0 |
| $0.01 | 63 | 210 | $665.00 | $247.60 | 0 | 0 |
| $0.01 | 23 | 281 | $670.00 | $252.60 | 0 | 0 |
| $0.07 | 4 | 51 | $675.00 | $257.60 | 0 | 0 |
| $0.06 | 7 | 103 | $680.00 | $262.60 | 0 | 0 |
| $0.09 | 3 | 34 | $685.00 | $267.60 | 0 | 0 |
| $0.00 | 0 | 119 | $690.00 | $272.60 | 0 | 0 |
| $0.07 | 6 | 24 | $695.00 | $277.60 | 0 | 0 |
| $0.00 | 0 | 160 | $700.00 | $282.60 | 0 | 0 |
| $0.00 | 0 | 27 | $705.00 | $287.60 | 0 | 0 |
| $0.00 | 0 | 232 | $710.00 | $292.60 | 0 | 0 |
| $0.01 | 1 | 62 | $715.00 | $297.60 | 0 | 0 |
| $0.00 | 0 | 46 | $720.00 | $302.60 | 0 | 0 |
| $0.00 | 0 | 113 | $730.00 | $312.60 | 0 | 0 |
| $0.08 | 1 | 75 | $740.00 | $322.60 | 0 | 0 |
| $0.08 | 2 | 58 | $750.00 | $332.60 | 0 | 0 |
| $0.08 | 1 | 79 | $760.00 | $342.60 | 0 | 0 |
Oct 2, 2026 (139 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $257.40 | 2 | 6 | $275.00 | $0.00 | 0 | 43 |
| $245.85 | 10 | 8 | $280.00 | $0.00 | 0 | 67 |
| $240.85 | 8 | 4 | $285.00 | $0.00 | 0 | 34 |
| $241.15 | 2 | 9 | $290.00 | $0.00 | 0 | 148 |
| $236.15 | 2 | 8 | $295.00 | $0.00 | 0 | 173 |
| $225.82 | 8 | 13 | $300.00 | $0.00 | 0 | 271 |
| $220.82 | 8 | 3 | $305.00 | $0.00 | 0 | 43 |
| $201.69 | 0 | 1 | $310.00 | $0.01 | 1 | 34 |
| $196.70 | 0 | 4 | $315.00 | $0.00 | 0 | 47 |
| $191.70 | 0 | 4 | $320.00 | $0.00 | 0 | 12 |
| $208.73 | 2 | 1 | $325.00 | $0.00 | 0 | 30 |
| $203.73 | 2 | 3 | $330.00 | $0.00 | 0 | 71 |
| $176.70 | 0 | 1 | $335.00 | $0.00 | 0 | 27 |
| $171.70 | 0 | 0 | $340.00 | $0.00 | 0 | 290 |
| $169.20 | 0 | 2 | $342.50 | $0.00 | 0 | 39 |
| $166.70 | 0 | 3 | $345.00 | $0.00 | 0 | 29 |
| $164.20 | 0 | 6 | $347.50 | $0.00 | 0 | 95 |
| $161.70 | 0 | 7 | $350.00 | $0.00 | 0 | 588 |
| $159.20 | 0 | 1 | $352.50 | $0.00 | 0 | 16 |
| $156.70 | 0 | 23 | $355.00 | $0.00 | 0 | 154 |
| $154.20 | 0 | 0 | $357.50 | $0.00 | 0 | 64 |
| $151.71 | 0 | 3 | $360.00 | $0.00 | 0 | 175 |
| $149.21 | 0 | 0 | $362.50 | $0.00 | 0 | 51 |
| $146.71 | 0 | 3 | $365.00 | $0.00 | 0 | 68 |
| $144.21 | 0 | 6 | $367.50 | $0.01 | 31 | 133 |
| $141.71 | 0 | 2 | $370.00 | $0.11 | 1 | 89 |
| $139.21 | 0 | 0 | $372.50 | $0.00 | 0 | 17 |
| $136.71 | 0 | 1 | $375.00 | $0.00 | 0 | 145 |
| $134.21 | 0 | 0 | $377.50 | $0.01 | 0 | 41 |
| $131.72 | 0 | 3 | $380.00 | $0.01 | 2 | 186 |
| $129.22 | 0 | 0 | $382.50 | $0.01 | 0 | 24 |
| $126.72 | 0 | 0 | $385.00 | $0.01 | 0 | 329 |
| $124.23 | 0 | 0 | $387.50 | $0.01 | 0 | 134 |
| $121.73 | 0 | 47 | $390.00 | $0.12 | 13 | 318 |
| $119.23 | 0 | 0 | $392.50 | $0.02 | 0 | 28 |
| $128.98 | 1 | 2 | $395.00 | $2.16 | 1 | 277 |
| $114.24 | 0 | 0 | $397.50 | $0.04 | 1 | 27 |
| $132.72 | 1 | 39 | $400.00 | $0.05 | 42 | 561 |
| $109.25 | 0 | 12 | $402.50 | $0.04 | 0 | 69 |
| $106.76 | 0 | 14 | $405.00 | $0.03 | 3 | 89 |
| $104.26 | 0 | 5 | $407.50 | $0.01 | 5 | 47 |
| $101.77 | 0 | 17 | $410.00 | $0.02 | 9 | 549 |
| $99.27 | 0 | 2 | $412.50 | $0.05 | 0 | 64 |
| $96.77 | 0 | 18 | $415.00 | $0.04 | 6 | 459 |
| $94.28 | 0 | 3 | $417.50 | $0.06 | 0 | 58 |
| $110.87 | 3 | 151 | $420.00 | $0.01 | 55 | 787 |
| $89.29 | 0 | 3 | $422.50 | $0.07 | 0 | 41 |
| $86.80 | 0 | 94 | $425.00 | $0.01 | 1 | 449 |
| $84.30 | 0 | 8 | $427.50 | $0.02 | 8 | 274 |
| $81.81 | 0 | 52 | $430.00 | $0.01 | 18 | 695 |
| $98.15 | 2 | 3 | $432.50 | $0.01 | 4 | 188 |
| $76.82 | 0 | 121 | $435.00 | $0.04 | 64 | 337 |
| $74.32 | 0 | 14 | $437.50 | $0.03 | 2 | 120 |
| $90.41 | 22 | 85 | $440.00 | $0.06 | 20 | 281 |
| $89.00 | 2 | 18 | $442.50 | $0.02 | 15 | 144 |
| $85.15 | 3 | 174 | $445.00 | $0.03 | 251 | 484 |
| $64.38 | 0 | 14 | $447.50 | $0.02 | 51 | 79 |
| $73.05 | 10 | 190 | $450.00 | $0.02 | 172 | 476 |
| $77.89 | 31 | 52 | $452.50 | $0.03 | 316 | 344 |
| $61.40 | 1 | 94 | $455.00 | $0.02 | 185 | 431 |
| $74.25 | 20 | 172 | $457.50 | $0.07 | 87 | 183 |
| $70.78 | 6 | 322 | $460.00 | $0.01 | 321 | 539 |
| $49.61 | 0 | 133 | $462.50 | $0.03 | 25 | 118 |
| $65.00 | 1 | 103 | $465.00 | $0.04 | 175 | 225 |
| $61.65 | 4 | 273 | $467.50 | $0.03 | 51 | 185 |
| $60.25 | 13 | 283 | $470.00 | $0.05 | 73 | 226 |
| $54.55 | 1 | 29 | $472.50 | $0.03 | 35 | 92 |
| $55.96 | 28 | 220 | $475.00 | $0.07 | 71 | 283 |
| $50.77 | 2 | 75 | $477.50 | $0.06 | 60 | 90 |
| $51.84 | 33 | 283 | $480.00 | $0.05 | 267 | 271 |
| $50.35 | 7 | 144 | $482.50 | $0.05 | 113 | 138 |
| $44.59 | 12 | 240 | $485.00 | $0.10 | 285 | 283 |
| $42.14 | 2 | 52 | $487.50 | $0.05 | 126 | 83 |
| $41.02 | 19 | 349 | $490.00 | $0.12 | 195 | 139 |
| $36.95 | 14 | 1,130 | $492.50 | $0.17 | 68 | 112 |
| $30.24 | 13 | 126 | $495.00 | $0.20 | 160 | 118 |
| $33.70 | 16 | 284 | $497.50 | $0.20 | 95 | 29 |
| $31.50 | 104 | 1,024 | $500.00 | $0.40 | 227 | 372 |
| $30.33 | 4 | 73 | $502.50 | $0.33 | 70 | 31 |
| $25.00 | 51 | 1,126 | $505.00 | $0.55 | 230 | 193 |
| $19.60 | 12 | 179 | $507.50 | $0.72 | 248 | 163 |
| $21.46 | 153 | 568 | $510.00 | $0.73 | 192 | 149 |
| $18.00 | 63 | 95 | $512.50 | $1.20 | 63 | 55 |
| $16.10 | 112 | 264 | $515.00 | $1.50 | 193 | 412 |
| $15.20 | 82 | 134 | $517.50 | $2.00 | 112 | 61 |
| $14.42 | 212 | 518 | $520.00 | $2.75 | 488 | 286 |
| $12.05 | 32 | 78 | $522.50 | $2.83 | 135 | 106 |
| $9.25 | 221 | 358 | $525.00 | $3.84 | 130 | 149 |
| $8.80 | 249 | 144 | $527.50 | $5.60 | 267 | 158 |
| $6.10 | 715 | 420 | $530.00 | $6.15 | 267 | 115 |
| $4.80 | 162 | 102 | $532.50 | $7.16 | 42 | 35 |
| $4.70 | 318 | 301 | $535.00 | $8.70 | 40 | 32 |
| $3.14 | 150 | 204 | $537.50 | $10.35 | 21 | 8 |
| $2.43 | 1,200 | 450 | $540.00 | $12.32 | 24 | 16 |
| $2.32 | 149 | 105 | $542.50 | $20.56 | 6 | 6 |
| $1.89 | 313 | 283 | $545.00 | $35.00 | 0 | 0 |
| $1.58 | 75 | 94 | $547.50 | $17.74 | 12 | 12 |
| $0.89 | 1,838 | 1,049 | $550.00 | $19.50 | 8 | 7 |
| $0.90 | 155 | 103 | $552.50 | $41.82 | 0 | 6 |
| $0.51 | 125 | 136 | $555.00 | $44.13 | 0 | 9 |
| $0.60 | 41 | 48 | $557.50 | $46.57 | 0 | 0 |
| $0.35 | 385 | 393 | $560.00 | $49.00 | 0 | 6 |
| $0.30 | 98 | 106 | $562.50 | $51.44 | 0 | 6 |
| $0.17 | 140 | 208 | $565.00 | $53.88 | 0 | 0 |
| $0.13 | 813 | 663 | $570.00 | $58.78 | 0 | 0 |
| $0.08 | 246 | 252 | $575.00 | $63.68 | 0 | 0 |
| $0.05 | 164 | 194 | $580.00 | $68.66 | 0 | 0 |
| $0.09 | 33 | 176 | $585.00 | $73.65 | 0 | 0 |
| $0.07 | 24 | 244 | $590.00 | $78.63 | 0 | 0 |
| $0.19 | 1 | 118 | $595.00 | $83.62 | 0 | 0 |
| $0.04 | 168 | 363 | $600.00 | $88.62 | 0 | 0 |
| $0.05 | 33 | 93 | $605.00 | $93.62 | 0 | 0 |
| $0.02 | 4 | 147 | $610.00 | $98.62 | 0 | 0 |
| $0.08 | 3 | 74 | $615.00 | $103.62 | 0 | 0 |
| $2.16 | 2 | 99 | $620.00 | $108.62 | 0 | 0 |
| $0.01 | 0 | 176 | $625.00 | $113.62 | 0 | 0 |
| $0.74 | 1 | 238 | $630.00 | $118.62 | 0 | 0 |
| $0.00 | 0 | 113 | $635.00 | $123.62 | 0 | 0 |
| $0.00 | 0 | 58 | $640.00 | $128.62 | 0 | 0 |
| $0.00 | 0 | 144 | $645.00 | $133.62 | 0 | 0 |
| $0.01 | 3 | 387 | $650.00 | $138.62 | 0 | 0 |
| $0.00 | 0 | 173 | $655.00 | $143.62 | 0 | 0 |
| $0.00 | 0 | 150 | $660.00 | $148.62 | 0 | 0 |
| $0.00 | 0 | 27 | $665.00 | $153.62 | 0 | 0 |
| $0.04 | 1 | 275 | $670.00 | $158.62 | 0 | 0 |
| $0.00 | 0 | 63 | $675.00 | $163.62 | 0 | 0 |
| $0.00 | 0 | 60 | $680.00 | $168.62 | 0 | 0 |
| $0.00 | 0 | 79 | $685.00 | $173.62 | 0 | 0 |
| $0.00 | 0 | 76 | $690.00 | $178.62 | 0 | 0 |
| $0.00 | 0 | 34 | $695.00 | $183.62 | 0 | 0 |
| $0.00 | 0 | 202 | $700.00 | $188.62 | 0 | 0 |
| $0.00 | 0 | 104 | $705.00 | $193.62 | 0 | 0 |
| $0.00 | 0 | 38 | $710.00 | $198.62 | 0 | 0 |
| $0.00 | 0 | 40 | $715.00 | $203.62 | 0 | 0 |
| $0.00 | 0 | 27 | $720.00 | $208.62 | 0 | 0 |
| $0.00 | 0 | 63 | $730.00 | $218.62 | 0 | 0 |
| $0.00 | 0 | 29 | $740.00 | $228.62 | 0 | 0 |
| $0.01 | 3 | 100 | $750.00 | $238.62 | 0 | 0 |
| $0.00 | 0 | 112 | $760.00 | $248.62 | 0 | 0 |
Oct 9, 2026 (131 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $234.57 | 0 | 2 | $275.00 | $0.00 | 0 | 235 |
| $229.57 | 0 | 2 | $280.00 | $0.00 | 0 | 91 |
| $224.57 | 0 | 5 | $285.00 | $0.00 | 0 | 179 |
| $219.57 | 0 | 8 | $290.00 | $0.00 | 0 | 71 |
| $214.57 | 0 | 6 | $295.00 | $0.00 | 0 | 110 |
| $209.57 | 0 | 3 | $300.00 | $0.00 | 0 | 131 |
| $204.57 | 0 | 1 | $305.00 | $0.00 | 0 | 59 |
| $199.57 | 0 | 0 | $310.00 | $0.00 | 0 | 72 |
| $194.57 | 0 | 0 | $315.00 | $0.00 | 0 | 131 |
| $189.57 | 0 | 1 | $320.00 | $0.00 | 0 | 48 |
| $184.57 | 0 | 0 | $325.00 | $0.00 | 0 | 82 |
| $179.57 | 0 | 0 | $330.00 | $0.00 | 0 | 157 |
| $174.57 | 0 | 0 | $335.00 | $0.00 | 0 | 92 |
| $169.57 | 0 | 4 | $340.00 | $0.00 | 0 | 243 |
| $164.57 | 0 | 4 | $345.00 | $0.00 | 0 | 37 |
| $159.57 | 0 | 2 | $350.00 | $0.00 | 0 | 32 |
| $154.57 | 0 | 0 | $355.00 | $0.00 | 0 | 64 |
| $149.57 | 0 | 1 | $360.00 | $0.00 | 0 | 134 |
| $144.57 | 0 | 0 | $365.00 | $0.00 | 0 | 47 |
| $139.57 | 0 | 285 | $370.00 | $0.00 | 0 | 132 |
| $134.57 | 0 | 1 | $375.00 | $0.00 | 0 | 159 |
| $129.57 | 0 | 0 | $380.00 | $0.00 | 0 | 63 |
| $124.57 | 0 | 0 | $385.00 | $0.00 | 0 | 55 |
| $119.57 | 0 | 2 | $390.00 | $0.00 | 0 | 75 |
| $114.57 | 0 | 6 | $395.00 | $0.00 | 0 | 161 |
| $109.57 | 0 | 7 | $400.00 | $0.00 | 0 | 125 |
| $107.07 | 0 | 2 | $402.50 | $0.00 | 0 | 12 |
| $104.57 | 0 | 1 | $405.00 | $0.00 | 0 | 72 |
| $102.07 | 0 | 0 | $407.50 | $0.00 | 0 | 251 |
| $99.57 | 0 | 15 | $410.00 | $0.00 | 0 | 185 |
| $97.07 | 0 | 0 | $412.50 | $0.00 | 0 | 34 |
| $94.57 | 0 | 12 | $415.00 | $0.00 | 0 | 292 |
| $92.07 | 0 | 0 | $417.50 | $0.00 | 0 | 15 |
| $89.57 | 0 | 32 | $420.00 | $0.00 | 0 | 615 |
| $87.07 | 0 | 1 | $422.50 | $0.01 | 0 | 361 |
| $84.57 | 0 | 7 | $425.00 | $0.01 | 14 | 145 |
| $82.07 | 0 | 0 | $427.50 | $0.02 | 2 | 420 |
| $79.57 | 0 | 43 | $430.00 | $0.03 | 2 | 198 |
| $77.07 | 0 | 20 | $432.50 | $0.02 | 10 | 99 |
| $74.57 | 0 | 40 | $435.00 | $0.01 | 15 | 206 |
| $72.07 | 0 | 1 | $437.50 | $0.03 | 0 | 410 |
| $69.57 | 0 | 498 | $440.00 | $0.02 | 18 | 172 |
| $67.07 | 0 | 1 | $442.50 | $0.04 | 0 | 119 |
| $64.57 | 0 | 17 | $445.00 | $0.04 | 0 | 124 |
| $62.07 | 0 | 2 | $447.50 | $0.05 | 0 | 190 |
| $59.75 | 20 | 47 | $450.00 | $0.05 | 0 | 624 |
| $57.07 | 0 | 1 | $452.50 | $0.06 | 0 | 218 |
| $54.57 | 0 | 52 | $455.00 | $0.06 | 0 | 144 |
| $52.07 | 0 | 0 | $457.50 | $0.06 | 0 | 23 |
| $48.51 | 1 | 376 | $460.00 | $0.01 | 27 | 265 |
| $47.08 | 0 | 119 | $462.50 | $0.07 | 1 | 81 |
| $43.00 | 3 | 223 | $465.00 | $0.08 | 0 | 240 |
| $42.10 | 0 | 3 | $467.50 | $0.12 | 0 | 72 |
| $40.00 | 1 | 241 | $470.00 | $0.12 | 13 | 224 |
| $37.16 | 0 | 5 | $472.50 | $0.10 | 5 | 59 |
| $34.69 | 0 | 74 | $475.00 | $0.06 | 15 | 148 |
| $32.23 | 0 | 18 | $477.50 | $0.04 | 4 | 243 |
| $26.46 | 4 | 80 | $480.00 | $0.03 | 8 | 625 |
| $27.30 | 0 | 85 | $482.50 | $0.78 | 5 | 156 |
| $24.94 | 0 | 38 | $485.00 | $0.17 | 21 | 488 |
| $22.74 | 0 | 9 | $487.50 | $0.03 | 36 | 275 |
| $15.90 | 16 | 94 | $490.00 | $0.35 | 38 | 781 |
| $18.34 | 0 | 6 | $492.50 | $0.24 | 126 | 243 |
| $16.23 | 0 | 42 | $495.00 | $0.53 | 52 | 323 |
| $14.17 | 0 | 16 | $497.50 | $0.83 | 29 | 417 |
| $16.75 | 2 | 197 | $500.00 | $1.10 | 139 | 765 |
| $8.03 | 12 | 127 | $502.50 | $1.27 | 46 | 244 |
| $4.05 | 28 | 405 | $505.00 | $3.10 | 209 | 326 |
| $3.00 | 19 | 63 | $507.50 | $4.45 | 218 | 185 |
| $1.50 | 53 | 311 | $510.00 | $5.57 | 179 | 384 |
| $1.00 | 70 | 27 | $512.50 | $7.75 | 40 | 217 |
| $0.52 | 134 | 252 | $515.00 | $8.75 | 54 | 290 |
| $1.06 | 14 | 267 | $517.50 | $11.00 | 47 | 141 |
| $0.25 | 86 | 305 | $520.00 | $13.52 | 34 | 262 |
| $0.15 | 67 | 181 | $522.50 | $13.55 | 1 | 140 |
| $0.10 | 122 | 588 | $525.00 | $18.33 | 3 | 182 |
| $0.18 | 5 | 51 | $527.50 | $18.40 | 1 | 65 |
| $0.04 | 102 | 471 | $530.00 | $23.30 | 12 | 155 |
| $0.09 | 11 | 182 | $532.50 | $24.50 | 3 | 124 |
| $0.05 | 64 | 427 | $535.00 | $25.71 | 10 | 70 |
| $0.04 | 2 | 95 | $537.50 | $28.55 | 0 | 65 |
| $0.04 | 14 | 684 | $540.00 | $30.97 | 0 | 155 |
| $0.29 | 8 | 159 | $542.50 | $33.40 | 0 | 0 |
| $0.03 | 23 | 331 | $545.00 | $35.87 | 0 | 3 |
| $0.05 | 6 | 131 | $547.50 | $38.35 | 0 | 0 |
| $0.05 | 11 | 560 | $550.00 | $40.83 | 0 | 0 |
| $0.15 | 0 | 45 | $552.50 | $43.30 | 0 | 1 |
| $0.02 | 7 | 603 | $555.00 | $45.78 | 0 | 0 |
| $0.11 | 0 | 47 | $557.50 | $48.25 | 0 | 0 |
| $0.02 | 20 | 353 | $560.00 | $50.73 | 0 | 0 |
| $0.05 | 2 | 35 | $562.50 | $53.22 | 0 | 0 |
| $0.01 | 11 | 167 | $565.00 | $55.71 | 0 | 0 |
| $0.06 | 0 | 49 | $567.50 | $58.21 | 0 | 0 |
| $0.05 | 1 | 255 | $570.00 | $60.70 | 0 | 0 |
| $0.01 | 1 | 89 | $572.50 | $63.20 | 0 | 0 |
| $0.02 | 15 | 405 | $575.00 | $65.69 | 0 | 0 |
| $0.04 | 0 | 43 | $577.50 | $68.19 | 0 | 0 |
| $0.04 | 0 | 112 | $580.00 | $70.68 | 0 | 0 |
| $0.03 | 0 | 33 | $582.50 | $73.18 | 0 | 0 |
| $0.01 | 10 | 92 | $585.00 | $75.67 | 0 | 0 |
| $0.02 | 0 | 72 | $587.50 | $78.17 | 0 | 0 |
| $0.02 | 0 | 74 | $590.00 | $80.66 | 0 | 0 |
| $0.01 | 0 | 19 | $592.50 | $83.16 | 0 | 0 |
| $0.01 | 0 | 300 | $595.00 | $85.66 | 0 | 0 |
| $0.10 | 6 | 17 | $597.50 | $88.15 | 0 | 0 |
| $0.05 | 17 | 203 | $600.00 | $90.65 | 0 | 0 |
| $0.00 | 0 | 22 | $602.50 | $93.15 | 0 | 0 |
| $0.00 | 0 | 104 | $605.00 | $95.65 | 0 | 0 |
| $0.00 | 0 | 85 | $610.00 | $100.65 | 0 | 0 |
| $0.00 | 0 | 115 | $615.00 | $105.64 | 0 | 0 |
| $0.00 | 0 | 91 | $620.00 | $110.64 | 0 | 0 |
| $0.00 | 0 | 59 | $625.00 | $115.64 | 0 | 0 |
| $0.00 | 0 | 77 | $630.00 | $120.64 | 0 | 0 |
| $0.00 | 0 | 34 | $635.00 | $125.64 | 0 | 0 |
| $0.00 | 0 | 146 | $640.00 | $130.64 | 0 | 0 |
| $0.00 | 0 | 63 | $645.00 | $135.64 | 0 | 0 |
| $0.00 | 0 | 49 | $650.00 | $140.64 | 0 | 0 |
| $0.00 | 0 | 52 | $655.00 | $145.64 | 0 | 0 |
| $0.00 | 0 | 105 | $660.00 | $150.64 | 0 | 0 |
| $0.00 | 0 | 96 | $665.00 | $155.64 | 0 | 0 |
| $0.00 | 0 | 516 | $670.00 | $160.64 | 0 | 0 |
| $0.00 | 0 | 44 | $675.00 | $165.64 | 0 | 0 |
| $0.00 | 0 | 59 | $680.00 | $170.64 | 0 | 0 |
| $0.00 | 0 | 42 | $685.00 | $175.64 | 0 | 0 |
| $0.00 | 0 | 175 | $690.00 | $180.64 | 0 | 0 |
| $0.00 | 0 | 158 | $695.00 | $185.63 | 0 | 0 |
| $0.00 | 0 | 47 | $700.00 | $190.63 | 0 | 0 |
| $0.00 | 0 | 78 | $705.00 | $195.63 | 0 | 0 |
| $0.00 | 0 | 67 | $710.00 | $200.63 | 0 | 0 |
| $0.00 | 0 | 179 | $715.00 | $205.63 | 0 | 0 |
| $0.00 | 0 | 254 | $720.00 | $210.63 | 0 | 0 |
Oct 16, 2026 (159 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $339.57 | 0 | 20 | $170.00 | $0.05 | 3 | 202 |
| $334.57 | 0 | 19 | $175.00 | $0.01 | 25 | 159 |
| $329.57 | 0 | 2 | $180.00 | $0.01 | 24 | 141 |
| $324.57 | 0 | 7 | $185.00 | $0.00 | 0 | 340 |
| $319.57 | 0 | 11 | $190.00 | $0.01 | 6 | 73 |
| $314.57 | 0 | 34 | $195.00 | $0.01 | 9 | 72 |
| $309.57 | 0 | 36 | $200.00 | $0.01 | 56 | 87 |
| $299.57 | 0 | 5 | $210.00 | $0.00 | 0 | 99 |
| $289.57 | 0 | 22 | $220.00 | $0.00 | 0 | 436 |
| $279.57 | 0 | 18 | $230.00 | $0.00 | 0 | 122 |
| $269.57 | 0 | 17 | $240.00 | $0.01 | 18 | 402 |
| $259.57 | 0 | 11 | $250.00 | $0.00 | 0 | 316 |
| $249.57 | 0 | 10 | $260.00 | $0.01 | 304 | 243 |
| $239.57 | 0 | 9 | $270.00 | $0.01 | 356 | 459 |
| $230.00 | 1 | 38 | $280.00 | $0.00 | 0 | 311 |
| $219.57 | 0 | 17 | $290.00 | $0.01 | 77 | 848 |
| $209.57 | 0 | 35 | $300.00 | $0.02 | 3 | 1,847 |
| $199.57 | 0 | 47 | $310.00 | $0.02 | 0 | 493 |
| $189.57 | 0 | 23 | $320.00 | $0.01 | 15 | 805 |
| $179.57 | 0 | 38 | $330.00 | $0.05 | 9 | 523 |
| $169.57 | 0 | 35 | $340.00 | $0.05 | 14 | 731 |
| $159.57 | 0 | 189 | $350.00 | $0.04 | 12 | 794 |
| $149.57 | 0 | 51 | $360.00 | $0.07 | 35 | 3,874 |
| $144.57 | 0 | 0 | $365.00 | $0.08 | 27 | 99 |
| $139.57 | 0 | 59 | $370.00 | $0.10 | 40 | 5,540 |
| $134.57 | 0 | 0 | $375.00 | $0.19 | 2 | 50 |
| $129.57 | 0 | 109 | $380.00 | $0.11 | 24 | 1,559 |
| $124.57 | 0 | 0 | $385.00 | $0.14 | 14 | 376 |
| $119.57 | 0 | 142 | $390.00 | $0.19 | 135 | 792 |
| $114.57 | 0 | 0 | $395.00 | $0.22 | 53 | 90 |
| $108.00 | 2 | 176 | $400.00 | $0.28 | 193 | 2,566 |
| $104.57 | 0 | 0 | $405.00 | $0.24 | 28 | 75 |
| $102.07 | 0 | 1 | $407.50 | $0.31 | 33 | 153 |
| $97.60 | 2 | 153 | $410.00 | $0.26 | 119 | 1,312 |
| $95.90 | 14 | 5 | $412.50 | $0.33 | 46 | 89 |
| $94.58 | 0 | 3 | $415.00 | $0.46 | 26 | 98 |
| $92.09 | 0 | 7 | $417.50 | $0.50 | 47 | 53 |
| $89.61 | 0 | 235 | $420.00 | $0.36 | 78 | 2,072 |
| $87.13 | 0 | 10 | $422.50 | $0.44 | 36 | 69 |
| $84.20 | 2 | 36 | $425.00 | $0.49 | 129 | 154 |
| $82.35 | 1 | 4 | $427.50 | $0.55 | 101 | 160 |
| $77.20 | 1 | 401 | $430.00 | $0.52 | 129 | 1,324 |
| $77.26 | 0 | 10 | $432.50 | $0.67 | 50 | 42 |
| $74.95 | 2 | 6 | $435.00 | $0.69 | 59 | 173 |
| $72.51 | 2 | 59 | $437.50 | $0.78 | 13 | 29 |
| $68.75 | 25 | 857 | $440.00 | $0.85 | 37 | 1,879 |
| $68.71 | 4 | 46 | $442.50 | $1.00 | 33 | 62 |
| $65.23 | 0 | 15 | $445.00 | $1.08 | 36 | 273 |
| $62.87 | 0 | 17 | $447.50 | $1.16 | 67 | 109 |
| $55.70 | 51 | 691 | $450.00 | $1.45 | 124 | 1,857 |
| $58.24 | 0 | 103 | $452.50 | $1.46 | 24 | 402 |
| $55.97 | 1 | 201 | $455.00 | $1.85 | 74 | 321 |
| $53.69 | 0 | 22 | $457.50 | $2.06 | 24 | 588 |
| $50.91 | 7 | 655 | $460.00 | $2.30 | 148 | 975 |
| $49.16 | 0 | 38 | $462.50 | $2.75 | 23 | 295 |
| $44.33 | 11 | 217 | $465.00 | $3.05 | 130 | 765 |
| $44.79 | 0 | 13 | $467.50 | $3.27 | 30 | 48 |
| $43.39 | 11 | 559 | $470.00 | $4.10 | 84 | 1,364 |
| $40.93 | 0 | 24 | $472.50 | $4.03 | 21 | 270 |
| $36.05 | 18 | 184 | $475.00 | $4.82 | 99 | 640 |
| $44.10 | 1 | 116 | $477.50 | $5.33 | 32 | 251 |
| $34.08 | 5 | 765 | $480.00 | $6.20 | 162 | 1,365 |
| $32.65 | 3 | 195 | $482.50 | $6.73 | 40 | 224 |
| $30.38 | 28 | 114 | $485.00 | $7.46 | 74 | 518 |
| $29.60 | 0 | 50 | $487.50 | $8.20 | 13 | 184 |
| $25.63 | 23 | 615 | $490.00 | $9.23 | 90 | 814 |
| $24.59 | 12 | 159 | $492.50 | $9.88 | 16 | 111 |
| $24.55 | 45 | 516 | $495.00 | $11.32 | 42 | 478 |
| $23.55 | 2 | 101 | $497.50 | $12.10 | 58 | 72 |
| $20.49 | 49 | 1,569 | $500.00 | $13.15 | 430 | 1,567 |
| $19.05 | 2 | 6 | $502.50 | $13.03 | 47 | 108 |
| $17.50 | 41 | 243 | $505.00 | $15.97 | 128 | 327 |
| $16.11 | 106 | 54 | $507.50 | $16.90 | 137 | 134 |
| $15.55 | 498 | 404 | $510.00 | $18.55 | 227 | 468 |
| $14.00 | 76 | 14 | $512.50 | $18.25 | 56 | 73 |
| $13.27 | 39 | 21 | $515.00 | $20.35 | 53 | 166 |
| $13.10 | 21 | 105 | $517.50 | $21.25 | 19 | 96 |
| $11.60 | 290 | 1,708 | $520.00 | $22.68 | 10 | 1,184 |
| $11.00 | 102 | 93 | $522.50 | $22.78 | 16 | 94 |
| $9.75 | 57 | 338 | $525.00 | $28.09 | 11 | 78 |
| $9.10 | 37 | 59 | $527.50 | $27.75 | 12 | 32 |
| $7.74 | 190 | 3,415 | $530.00 | $30.60 | 5 | 559 |
| $8.33 | 30 | 164 | $532.50 | $31.80 | 31 | 47 |
| $7.00 | 116 | 3,037 | $535.00 | $34.77 | 4 | 22 |
| $6.92 | 15 | 181 | $537.50 | $35.95 | 1 | 33 |
| $5.83 | 294 | 1,620 | $540.00 | $37.46 | 15 | 1,393 |
| $5.64 | 35 | 235 | $542.50 | $41.40 | 0 | 12 |
| $5.10 | 139 | 1,133 | $545.00 | $43.57 | 0 | 4 |
| $4.50 | 27 | 87 | $547.50 | $45.73 | 0 | 77 |
| $4.00 | 130 | 1,220 | $550.00 | $46.13 | 1 | 166 |
| $3.70 | 75 | 89 | $552.50 | $50.07 | 0 | 25 |
| $3.28 | 272 | 417 | $555.00 | $52.24 | 0 | 4 |
| $3.26 | 9 | 1,022 | $557.50 | $54.40 | 0 | 8 |
| $2.42 | 124 | 3,106 | $560.00 | $54.40 | 1 | 470 |
| $2.60 | 29 | 1,343 | $562.50 | $58.74 | 0 | 46 |
| $2.13 | 132 | 76 | $565.00 | $60.93 | 0 | 2 |
| $2.17 | 35 | 13 | $567.50 | $63.12 | 0 | 0 |
| $1.85 | 86 | 594 | $570.00 | $65.31 | 0 | 14 |
| $1.80 | 17 | 19 | $572.50 | $67.50 | 0 | 0 |
| $1.55 | 79 | 124 | $575.00 | $69.69 | 0 | 1 |
| $2.22 | 0 | 22 | $577.50 | $71.25 | 1 | 1 |
| $1.36 | 74 | 806 | $580.00 | $70.75 | 6 | 91 |
| $1.82 | 0 | 19 | $582.50 | $76.47 | 0 | 0 |
| $1.07 | 48 | 140 | $585.00 | $78.87 | 0 | 0 |
| $0.92 | 4 | 21 | $587.50 | $81.27 | 0 | 0 |
| $0.94 | 144 | 437 | $590.00 | $83.67 | 0 | 5 |
| $0.99 | 4 | 19 | $592.50 | $86.07 | 0 | 0 |
| $0.66 | 1 | 67 | $595.00 | $88.47 | 0 | 0 |
| $0.64 | 4 | 13 | $597.50 | $90.88 | 0 | 0 |
| $0.66 | 262 | 1,420 | $600.00 | $93.28 | 0 | 13 |
| $0.52 | 5 | 30 | $602.50 | $95.72 | 0 | 0 |
| $0.48 | 6 | 20 | $605.00 | $98.16 | 0 | 0 |
| $0.49 | 5 | 15 | $607.50 | $100.60 | 0 | 0 |
| $0.42 | 42 | 471 | $610.00 | $103.05 | 0 | 11 |
| $0.32 | 1 | 2 | $612.50 | $105.49 | 0 | 0 |
| $0.48 | 2 | 9 | $615.00 | $107.93 | 0 | 0 |
| $0.87 | 3 | 2 | $617.50 | $110.37 | 0 | 0 |
| $0.24 | 83 | 298 | $620.00 | $112.82 | 0 | 8 |
| $0.22 | 3 | 2 | $622.50 | $115.28 | 0 | 0 |
| $0.21 | 35 | 3 | $625.00 | $117.74 | 0 | 0 |
| $0.24 | 3 | 3 | $627.50 | $120.21 | 0 | 0 |
| $0.17 | 66 | 559 | $630.00 | $122.67 | 0 | 5 |
| $0.23 | 8 | 1 | $632.50 | $125.13 | 0 | 0 |
| $0.15 | 6 | 1 | $635.00 | $127.59 | 0 | 0 |
| $0.44 | 0 | 0 | $637.50 | $130.05 | 0 | 0 |
| $0.12 | 39 | 320 | $640.00 | $132.52 | 0 | 1 |
| $0.18 | 19 | 6 | $642.50 | $134.98 | 0 | 0 |
| $0.17 | 4 | 49 | $645.00 | $137.44 | 0 | 0 |
| $0.13 | 3 | 1 | $647.50 | $139.90 | 0 | 0 |
| $0.09 | 83 | 221 | $650.00 | $142.36 | 0 | 0 |
| $0.08 | 28 | 394 | $660.00 | $152.21 | 0 | 1 |
| $0.06 | 3 | 61 | $670.00 | $162.18 | 0 | 0 |
| $0.11 | 23 | 417 | $680.00 | $172.15 | 0 | 0 |
| $0.08 | 90 | 21 | $690.00 | $182.12 | 0 | 0 |
| $0.04 | 85 | 790 | $700.00 | $192.09 | 0 | 0 |
| $0.03 | 3 | 596 | $710.00 | $202.07 | 0 | 0 |
| $0.03 | 7 | 231 | $720.00 | $212.05 | 0 | 0 |
| $0.01 | 22 | 356 | $730.00 | $222.04 | 0 | 0 |
| $0.03 | 2 | 148 | $740.00 | $232.03 | 0 | 0 |
| $0.00 | 0 | 893 | $750.00 | $242.02 | 0 | 0 |
| $0.00 | 0 | 420 | $760.00 | $252.01 | 0 | 0 |
| $0.00 | 0 | 225 | $780.00 | $271.99 | 0 | 0 |
| $0.00 | 0 | 841 | $800.00 | $291.97 | 0 | 0 |
| $0.00 | 0 | 346 | $820.00 | $311.95 | 0 | 0 |
| $0.00 | 0 | 407 | $840.00 | $331.94 | 0 | 0 |
| $0.00 | 0 | 232 | $860.00 | $351.92 | 0 | 0 |
| $0.00 | 0 | 328 | $880.00 | $371.90 | 0 | 0 |
| $0.00 | 0 | 154 | $890.00 | $381.89 | 0 | 0 |
| $0.00 | 0 | 187 | $900.00 | $391.89 | 0 | 0 |
| $0.00 | 0 | 109 | $910.00 | $401.88 | 0 | 0 |
| $0.00 | 0 | 234 | $920.00 | $411.87 | 0 | 0 |
| $0.00 | 0 | 170 | $930.00 | $421.86 | 0 | 0 |
| $0.00 | 0 | 141 | $940.00 | $431.85 | 0 | 0 |
| $0.00 | 0 | 206 | $950.00 | $441.84 | 0 | 0 |
| $0.00 | 0 | 192 | $960.00 | $451.83 | 0 | 0 |
| $0.03 | 4 | 128 | $970.00 | $461.83 | 0 | 0 |
| $0.00 | 0 | 194 | $980.00 | $471.82 | 0 | 0 |
| $0.00 | 0 | 723 | $1,000.00 | $491.80 | 0 | 0 |
| $0.27 | 5 | 1,174 | $1,020.00 | $511.78 | 0 | 0 |
Oct 23, 2026 (98 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $234.57 | 0 | 0 | $275.00 | $0.02 | 171 | 62 |
| $229.57 | 0 | 8 | $280.00 | $0.04 | 16 | 35 |
| $224.57 | 0 | 28 | $285.00 | $0.02 | 0 | 32 |
| $219.57 | 0 | 1 | $290.00 | $0.03 | 0 | 24 |
| $214.57 | 0 | 0 | $295.00 | $0.03 | 0 | 58 |
| $209.57 | 0 | 0 | $300.00 | $0.04 | 0 | 148 |
| $204.57 | 0 | 0 | $305.00 | $0.05 | 0 | 17 |
| $199.57 | 0 | 0 | $310.00 | $0.05 | 0 | 39 |
| $194.57 | 0 | 0 | $315.00 | $0.05 | 8 | 31 |
| $189.57 | 0 | 0 | $320.00 | $0.08 | 3 | 21 |
| $184.57 | 0 | 0 | $325.00 | $0.05 | 2 | 46 |
| $179.57 | 0 | 1 | $330.00 | $0.07 | 2 | 13 |
| $174.57 | 0 | 0 | $335.00 | $0.05 | 8 | 27 |
| $169.57 | 0 | 0 | $340.00 | $0.13 | 8 | 18 |
| $164.57 | 0 | 0 | $345.00 | $0.17 | 2 | 56 |
| $159.57 | 0 | 3 | $350.00 | $0.15 | 7 | 101 |
| $154.57 | 0 | 0 | $355.00 | $0.13 | 15 | 62 |
| $149.57 | 0 | 1 | $360.00 | $0.16 | 16 | 62 |
| $144.58 | 0 | 1 | $365.00 | $0.18 | 4 | 49 |
| $139.59 | 0 | 1 | $370.00 | $0.21 | 3 | 182 |
| $134.62 | 0 | 0 | $375.00 | $0.35 | 6 | 49 |
| $129.65 | 0 | 0 | $380.00 | $0.35 | 2 | 106 |
| $124.70 | 0 | 1 | $385.00 | $0.35 | 4 | 50 |
| $119.77 | 0 | 1 | $390.00 | $0.36 | 3 | 84 |
| $114.84 | 0 | 0 | $395.00 | $0.43 | 15 | 70 |
| $110.90 | 3 | 2 | $400.00 | $0.48 | 3 | 109 |
| $104.99 | 0 | 6 | $405.00 | $1.02 | 0 | 41 |
| $100.07 | 0 | 4 | $410.00 | $0.67 | 3 | 328 |
| $95.15 | 0 | 13 | $415.00 | $0.83 | 23 | 85 |
| $90.31 | 0 | 92 | $420.00 | $0.91 | 15 | 190 |
| $85.50 | 0 | 10 | $425.00 | $1.23 | 11 | 192 |
| $80.71 | 0 | 313 | $430.00 | $1.45 | 1 | 71 |
| $75.91 | 0 | 26 | $435.00 | $2.09 | 0 | 29 |
| $71.47 | 0 | 73 | $440.00 | $2.07 | 5 | 43 |
| $67.04 | 0 | 36 | $445.00 | $2.47 | 22 | 182 |
| $61.43 | 4 | 29 | $450.00 | $2.95 | 17 | 103 |
| $59.49 | 6 | 8 | $455.00 | $3.81 | 3 | 117 |
| $49.45 | 2 | 168 | $460.00 | $4.55 | 4 | 84 |
| $51.12 | 5 | 307 | $465.00 | $6.38 | 2 | 137 |
| $44.92 | 1 | 100 | $470.00 | $7.05 | 8 | 340 |
| $43.25 | 0 | 62 | $475.00 | $8.66 | 1 | 92 |
| $41.55 | 0 | 0 | $477.50 | $9.92 | 2 | 0 |
| $39.50 | 3 | 52 | $480.00 | $10.10 | 7 | 103 |
| $38.16 | 0 | 0 | $482.50 | $10.00 | 1 | 0 |
| $36.46 | 0 | 34 | $485.00 | $10.69 | 12 | 39 |
| $34.77 | 0 | 2 | $487.50 | $13.67 | 0 | 0 |
| $33.10 | 1 | 253 | $490.00 | $12.45 | 45 | 63 |
| $31.71 | 0 | 0 | $492.50 | $15.62 | 0 | 0 |
| $30.35 | 0 | 27 | $495.00 | $14.65 | 3 | 177 |
| $33.75 | 1 | 1 | $497.50 | $17.91 | 0 | 0 |
| $26.76 | 5 | 94 | $500.00 | $15.15 | 2 | 140 |
| $25.50 | 6 | 33 | $505.00 | $19.22 | 9 | 109 |
| $22.70 | 8 | 14 | $507.50 | $20.61 | 2 | 5 |
| $20.20 | 24 | 43 | $510.00 | $19.65 | 7 | 66 |
| $19.10 | 14 | 0 | $512.50 | $22.95 | 11 | 1 |
| $19.60 | 52 | 164 | $515.00 | $24.57 | 7 | 50 |
| $19.34 | 0 | 1 | $517.50 | $28.27 | 0 | 16 |
| $16.34 | 4 | 212 | $520.00 | $24.08 | 1 | 134 |
| $13.45 | 3 | 1 | $522.50 | $31.17 | 0 | 11 |
| $14.60 | 15 | 65 | $525.00 | $32.78 | 0 | 2 |
| $14.25 | 1 | 10 | $527.50 | $31.25 | 1 | 3 |
| $12.70 | 6 | 81 | $530.00 | $33.90 | 14 | 32 |
| $12.55 | 6 | 19 | $532.50 | $37.74 | 0 | 13 |
| $11.20 | 7 | 313 | $535.00 | $37.30 | 12 | 8 |
| $12.32 | 0 | 6 | $537.50 | $41.24 | 0 | 10 |
| $10.37 | 10 | 180 | $540.00 | $40.93 | 6 | 4 |
| $10.85 | 0 | 16 | $542.50 | $42.55 | 6 | 0 |
| $9.62 | 5 | 235 | $545.00 | $46.75 | 0 | 7 |
| $9.42 | 33 | 34 | $547.50 | $48.74 | 0 | 0 |
| $7.00 | 50 | 198 | $550.00 | $50.72 | 0 | 5 |
| $8.80 | 0 | 0 | $552.50 | $52.71 | 0 | 0 |
| $7.25 | 7 | 76 | $555.00 | $54.69 | 0 | 0 |
| $7.80 | 0 | 0 | $557.50 | $56.71 | 0 | 0 |
| $5.84 | 12 | 283 | $560.00 | $58.72 | 0 | 33 |
| $6.75 | 6 | 2 | $562.50 | $60.73 | 0 | 0 |
| $7.54 | 1 | 16 | $565.00 | $62.74 | 0 | 1 |
| $4.35 | 7 | 62 | $570.00 | $66.28 | 1 | 0 |
| $5.30 | 0 | 37 | $575.00 | $70.14 | 7 | 0 |
| $3.31 | 7 | 55 | $580.00 | $76.15 | 0 | 0 |
| $3.00 | 6 | 22 | $585.00 | $80.62 | 0 | 0 |
| $3.73 | 0 | 314 | $590.00 | $85.09 | 0 | 0 |
| $3.21 | 0 | 32 | $595.00 | $89.56 | 0 | 0 |
| $1.97 | 12 | 78 | $600.00 | $94.14 | 0 | 0 |
| $2.37 | 0 | 8 | $605.00 | $98.71 | 0 | 0 |
| $2.20 | 0 | 49 | $610.00 | $102.19 | 1 | 0 |
| $2.02 | 0 | 3 | $615.00 | $106.66 | 7 | 0 |
| $1.85 | 0 | 24 | $620.00 | $113.16 | 0 | 0 |
| $1.67 | 0 | 10 | $625.00 | $117.98 | 0 | 0 |
| $1.50 | 0 | 107 | $630.00 | $122.80 | 0 | 0 |
| $1.32 | 0 | 13 | $635.00 | $127.62 | 0 | 0 |
| $1.23 | 0 | 6 | $640.00 | $132.51 | 0 | 0 |
| $1.15 | 0 | 4 | $645.00 | $137.43 | 0 | 0 |
| $1.18 | 20 | 30 | $650.00 | $142.34 | 0 | 0 |
| $1.00 | 0 | 6 | $655.00 | $147.26 | 0 | 0 |
| $0.92 | 0 | 29 | $660.00 | $152.18 | 0 | 0 |
| $0.77 | 0 | 21 | $670.00 | $162.01 | 0 | 0 |
| $0.61 | 0 | 141 | $680.00 | $171.84 | 0 | 0 |
| $0.17 | 32 | 11 | $690.00 | $181.67 | 0 | 0 |
Oct 30, 2026 (92 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $234.57 | 0 | 0 | $275.00 | $0.02 | 0 | 20 |
| $229.57 | 0 | 0 | $280.00 | $0.02 | 0 | 179 |
| $224.57 | 0 | 0 | $285.00 | $0.03 | 0 | 63 |
| $219.57 | 0 | 0 | $290.00 | $0.04 | 0 | 79 |
| $214.57 | 0 | 0 | $295.00 | $0.06 | 0 | 15 |
| $209.57 | 0 | 1 | $300.00 | $0.12 | 19 | 1,199 |
| $204.57 | 0 | 0 | $305.00 | $0.06 | 20 | 32 |
| $199.57 | 0 | 0 | $310.00 | $0.09 | 34 | 61 |
| $194.57 | 0 | 0 | $315.00 | $0.06 | 21 | 30 |
| $189.57 | 0 | 0 | $320.00 | $0.08 | 10 | 14 |
| $184.57 | 0 | 0 | $325.00 | $0.09 | 15 | 17 |
| $179.57 | 0 | 0 | $330.00 | $0.13 | 35 | 45 |
| $174.57 | 0 | 0 | $335.00 | $0.13 | 14 | 19 |
| $169.57 | 0 | 0 | $340.00 | $0.16 | 4 | 28 |
| $164.57 | 0 | 0 | $345.00 | $0.16 | 5 | 26 |
| $159.57 | 0 | 8 | $350.00 | $0.33 | 0 | 28 |
| $154.57 | 0 | 2 | $355.00 | $0.24 | 2 | 266 |
| $149.61 | 0 | 0 | $360.00 | $0.35 | 1 | 24 |
| $144.65 | 0 | 0 | $365.00 | $0.36 | 4 | 40 |
| $139.71 | 0 | 15 | $370.00 | $0.62 | 2 | 27 |
| $134.78 | 0 | 1 | $375.00 | $0.63 | 4 | 68 |
| $129.85 | 0 | 0 | $380.00 | $0.69 | 5 | 95 |
| $124.92 | 0 | 0 | $385.00 | $0.61 | 2 | 57 |
| $120.03 | 0 | 6 | $390.00 | $0.67 | 3 | 66 |
| $115.13 | 0 | 0 | $395.00 | $1.34 | 0 | 72 |
| $110.32 | 217 | 38 | $400.00 | $1.02 | 2 | 98 |
| $105.48 | 0 | 3 | $405.00 | $1.76 | 0 | 27 |
| $100.71 | 0 | 2 | $410.00 | $1.40 | 12 | 182 |
| $95.97 | 0 | 16 | $415.00 | $1.55 | 1 | 86 |
| $92.19 | 1 | 21 | $420.00 | $1.90 | 2 | 106 |
| $87.22 | 2 | 5 | $425.00 | $2.32 | 5 | 102 |
| $82.15 | 0 | 10 | $430.00 | $2.50 | 11 | 82 |
| $77.61 | 0 | 17 | $435.00 | $3.45 | 4 | 62 |
| $73.43 | 0 | 28 | $440.00 | $3.85 | 13 | 98 |
| $69.25 | 0 | 25 | $445.00 | $4.55 | 3 | 57 |
| $63.56 | 5 | 50 | $450.00 | $5.11 | 9 | 172 |
| $60.91 | 0 | 4 | $455.00 | $6.13 | 9 | 132 |
| $56.74 | 0 | 59 | $460.00 | $7.80 | 13 | 168 |
| $52.83 | 0 | 50 | $465.00 | $8.48 | 6 | 124 |
| $49.72 | 0 | 39 | $470.00 | $9.63 | 7 | 159 |
| $46.72 | 2 | 65 | $475.00 | $11.51 | 1 | 239 |
| $43.50 | 0 | 143 | $480.00 | $12.61 | 1 | 188 |
| $39.00 | 4 | 37 | $485.00 | $14.65 | 5 | 68 |
| $0.00 | 0 | 0 | $487.50 | $0.00 | 0 | 0 |
| $36.00 | 7 | 54 | $490.00 | $16.25 | 1 | 370 |
| $0.00 | 0 | 0 | $492.50 | $0.00 | 0 | 0 |
| $40.35 | 6 | 25 | $495.00 | $20.00 | 5 | 61 |
| $0.00 | 0 | 0 | $497.50 | $0.00 | 0 | 0 |
| $33.05 | 1 | 442 | $500.00 | $21.40 | 19 | 279 |
| $28.82 | 19 | 85 | $505.00 | $22.86 | 3 | 32 |
| $0.00 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $26.84 | 3 | 201 | $510.00 | $25.94 | 8 | 70 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $22.75 | 7 | 29 | $515.00 | $27.69 | 1 | 16 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $22.62 | 0 | 175 | $520.00 | $30.40 | 2 | 20 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $20.84 | 0 | 100 | $525.00 | $37.47 | 0 | 15 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $17.27 | 5 | 159 | $530.00 | $40.69 | 0 | 18 |
| $0.00 | 0 | 0 | $532.50 | $0.00 | 0 | 0 |
| $15.05 | 1 | 157 | $535.00 | $44.07 | 0 | 7 |
| $14.02 | 3 | 363 | $540.00 | $44.13 | 1 | 103 |
| $12.30 | 4 | 388 | $545.00 | $50.88 | 0 | 1 |
| $10.15 | 5 | 81 | $550.00 | $54.32 | 0 | 19 |
| $11.16 | 0 | 447 | $555.00 | $57.75 | 0 | 5 |
| $10.14 | 1 | 55 | $560.00 | $61.50 | 0 | 92 |
| $8.32 | 4 | 60 | $565.00 | $65.81 | 0 | 12 |
| $8.55 | 0 | 43 | $570.00 | $70.12 | 0 | 2 |
| $6.28 | 8 | 192 | $575.00 | $72.43 | 1 | 0 |
| $5.45 | 6 | 69 | $580.00 | $78.74 | 0 | 1 |
| $5.68 | 13 | 45 | $585.00 | $83.05 | 0 | 0 |
| $5.25 | 10 | 24 | $590.00 | $87.36 | 0 | 7 |
| $4.70 | 10 | 33 | $595.00 | $91.70 | 0 | 1 |
| $3.95 | 19 | 153 | $600.00 | $96.04 | 0 | 9 |
| $4.50 | 8 | 32 | $605.00 | $100.72 | 0 | 0 |
| $3.40 | 31 | 43 | $610.00 | $105.40 | 0 | 0 |
| $3.16 | 6 | 290 | $615.00 | $110.08 | 0 | 0 |
| $2.60 | 4 | 24 | $620.00 | $114.88 | 0 | 0 |
| $3.22 | 0 | 11 | $625.00 | $119.67 | 0 | 0 |
| $3.03 | 0 | 12 | $630.00 | $124.47 | 0 | 0 |
| $2.84 | 0 | 41 | $635.00 | $129.27 | 0 | 0 |
| $2.65 | 0 | 3 | $640.00 | $134.07 | 0 | 0 |
| $2.45 | 0 | 14 | $645.00 | $138.86 | 0 | 0 |
| $2.26 | 0 | 32 | $650.00 | $143.66 | 0 | 0 |
| $2.07 | 0 | 7 | $655.00 | $148.46 | 0 | 0 |
| $1.88 | 0 | 6 | $660.00 | $153.26 | 0 | 0 |
| $1.69 | 0 | 59 | $670.00 | $163.05 | 0 | 0 |
| $1.56 | 0 | 167 | $680.00 | $172.89 | 0 | 0 |
| $1.43 | 0 | 53 | $690.00 | $182.74 | 0 | 0 |
| $1.30 | 0 | 5 | $700.00 | $192.59 | 0 | 0 |
| $0.47 | 15 | 4 | $710.00 | $202.43 | 0 | 0 |
Nov 6, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $234.72 | 0 | 0 | $275.00 | $0.01 | 0 | 15 |
| $229.74 | 0 | 0 | $280.00 | $0.01 | 0 | 159 |
| $224.76 | 0 | 0 | $285.00 | $0.07 | 7 | 7 |
| $219.78 | 0 | 0 | $290.00 | $0.08 | 9 | 12 |
| $214.81 | 0 | 0 | $295.00 | $0.09 | 22 | 8 |
| $209.83 | 0 | 0 | $300.00 | $0.11 | 21 | 170 |
| $204.86 | 0 | 0 | $305.00 | $0.07 | 19 | 147 |
| $199.90 | 0 | 0 | $310.00 | $0.12 | 47 | 224 |
| $194.94 | 0 | 0 | $315.00 | $0.12 | 3 | 18 |
| $189.99 | 0 | 0 | $320.00 | $0.13 | 25 | 36 |
| $185.09 | 0 | 0 | $325.00 | $0.13 | 2 | 15 |
| $180.19 | 0 | 0 | $330.00 | $0.18 | 3 | 13 |
| $175.29 | 0 | 0 | $335.00 | $0.20 | 30 | 23 |
| $170.38 | 0 | 0 | $340.00 | $0.25 | 28 | 3 |
| $165.48 | 0 | 0 | $345.00 | $0.23 | 12 | 6 |
| $160.58 | 0 | 0 | $350.00 | $0.39 | 2 | 7 |
| $155.68 | 0 | 0 | $355.00 | $0.41 | 2 | 2 |
| $150.78 | 0 | 0 | $360.00 | $0.39 | 6 | 3 |
| $145.88 | 0 | 0 | $365.00 | $0.56 | 2 | 2 |
| $140.98 | 0 | 1 | $370.00 | $0.63 | 2 | 12 |
| $136.11 | 0 | 0 | $375.00 | $0.73 | 2 | 2 |
| $131.24 | 0 | 0 | $380.00 | $0.87 | 2 | 21 |
| $126.37 | 0 | 1 | $385.00 | $0.99 | 2 | 7 |
| $121.50 | 0 | 0 | $390.00 | $1.04 | 4 | 18 |
| $116.71 | 0 | 0 | $395.00 | $1.10 | 1 | 1,879 |
| $111.93 | 0 | 176 | $400.00 | $1.53 | 11 | 24 |
| $107.14 | 0 | 0 | $405.00 | $2.03 | 0 | 34 |
| $102.36 | 0 | 0 | $410.00 | $2.09 | 3 | 30 |
| $97.94 | 0 | 0 | $415.00 | $2.80 | 0 | 93 |
| $93.62 | 0 | 0 | $420.00 | $3.46 | 0 | 26 |
| $89.29 | 0 | 0 | $425.00 | $3.20 | 17 | 59 |
| $84.96 | 0 | 5 | $430.00 | $4.02 | 5 | 168 |
| $80.64 | 0 | 6 | $435.00 | $4.57 | 16 | 56 |
| $76.31 | 0 | 0 | $440.00 | $5.68 | 5 | 78 |
| $71.98 | 0 | 1 | $445.00 | $6.50 | 1 | 72 |
| $68.32 | 0 | 2 | $450.00 | $7.50 | 49 | 327 |
| $64.91 | 0 | 8 | $455.00 | $8.69 | 18 | 82 |
| $61.10 | 1 | 3 | $460.00 | $9.78 | 16 | 73 |
| $56.72 | 1 | 4 | $465.00 | $11.37 | 1 | 67 |
| $51.50 | 1 | 10 | $470.00 | $12.85 | 3 | 76 |
| $50.56 | 1 | 12 | $475.00 | $14.26 | 3 | 64 |
| $47.93 | 0 | 11 | $480.00 | $15.21 | 1 | 85 |
| $45.05 | 0 | 55 | $485.00 | $18.10 | 1 | 153 |
| $42.16 | 0 | 2 | $490.00 | $21.82 | 0 | 37 |
| $39.28 | 0 | 48 | $495.00 | $22.71 | 1 | 15 |
| $33.97 | 3 | 35 | $500.00 | $25.60 | 4 | 50 |
| $32.00 | 1 | 7 | $505.00 | $27.10 | 3 | 22 |
| $28.00 | 5 | 22 | $510.00 | $29.30 | 6 | 40 |
| $28.98 | 1 | 7 | $515.00 | $33.46 | 0 | 3 |
| $26.94 | 0 | 11 | $520.00 | $36.54 | 0 | 229 |
| $21.49 | 111 | 118 | $525.00 | $39.62 | 0 | 11 |
| $19.60 | 7 | 20 | $530.00 | $41.06 | 5 | 22 |
| $20.05 | 1 | 24 | $535.00 | $44.55 | 2 | 44 |
| $19.52 | 0 | 47 | $540.00 | $47.45 | 19 | 8 |
| $17.91 | 0 | 8 | $545.00 | $52.47 | 0 | 0 |
| $14.10 | 11 | 31 | $550.00 | $53.63 | 10 | 34 |
| $13.32 | 2 | 11 | $555.00 | $59.76 | 0 | 26 |
| $12.10 | 5 | 13 | $560.00 | $63.66 | 0 | 3 |
| $10.90 | 6 | 44 | $565.00 | $67.56 | 0 | 1 |
| $12.42 | 2 | 103 | $570.00 | $71.46 | 0 | 36 |
| $10.82 | 0 | 34 | $575.00 | $75.36 | 0 | 0 |
| $9.91 | 0 | 57 | $580.00 | $79.46 | 0 | 0 |
| $9.01 | 0 | 79 | $585.00 | $83.56 | 0 | 18 |
| $7.02 | 15 | 48 | $590.00 | $87.84 | 0 | 5 |
| $7.58 | 0 | 4 | $595.00 | $92.13 | 0 | 0 |
| $5.70 | 28 | 38 | $600.00 | $96.42 | 0 | 1 |
| $5.73 | 4 | 25 | $605.00 | $100.84 | 0 | 2 |
| $4.00 | 5 | 3 | $610.00 | $105.27 | 0 | 0 |
| $4.75 | 1 | 17 | $615.00 | $109.70 | 0 | 0 |
| $4.85 | 0 | 54 | $620.00 | $114.42 | 0 | 0 |
| $4.58 | 0 | 16 | $625.00 | $119.15 | 0 | 0 |
| $3.50 | 1 | 58 | $630.00 | $123.88 | 0 | 0 |
| $3.00 | 1 | 6 | $635.00 | $128.61 | 0 | 0 |
| $3.75 | 0 | 2 | $640.00 | $133.34 | 0 | 0 |
| $3.48 | 0 | 21 | $645.00 | $138.07 | 0 | 0 |
| $3.88 | 2 | 25 | $650.00 | $142.80 | 0 | 0 |
| $3.20 | 1 | 6 | $655.00 | $147.54 | 0 | 0 |
| $2.66 | 0 | 13 | $660.00 | $152.27 | 0 | 0 |
| $2.11 | 0 | 34 | $670.00 | $161.76 | 0 | 0 |
| $2.04 | 0 | 259 | $680.00 | $171.68 | 0 | 0 |
| $1.96 | 0 | 2 | $690.00 | $181.61 | 0 | 0 |
| $1.89 | 0 | 1 | $700.00 | $191.54 | 0 | 0 |
| $1.82 | 0 | 0 | $710.00 | $201.47 | 0 | 0 |
| $0.56 | 1 | 0 | $720.00 | $211.40 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:12, 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 20:02:43 · For reference only, not investment advice and not tailored to your situation.
china exposure is the risk everyone brings up but the order book outside china looks healthy on its own. equipment names always lag the chip names at turns, worth remembering that.