Applied Materials
AMAT
509.57
-11.08
-2.13%
Applied Materials
US · AMAT
#40 by market cap
Listed 1978
509.57
-11.08
-2.13%
Live - 5344 symbols - heartbeat 190s ago
· 2026-10-08 17:18
Pre-market
510.73
-1.91%
After-hours
507.25
-0.46%
Overnight
512.27
-1.61%
- Market cap
- 404.39B
- P/E (TTM)i
- 43.97
- P/Bi
- 15.78
- EPSi
- 8.66
- Div yieldi
- 0.37%
- 52W posi
- 57%
Reader sentiment
Are you bullish or bearish on AMAT?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
20625 12227
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.7 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 51.15% annualized vol near the money — a one-standard-deviation move to roughly $436.10–$583.04 by then.
Options-implied (~68% band), 29d
$436.10now $509.57$583.04
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, 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 $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 16 $560.00 | Call | $4.30 | 807 | 2,279 | 58.50% |
| Oct 2 $530.00 | Call | $6.10 | 715 | 420 | 95.63% |
| 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 | |
| $245.72 | 0 | 1 | $275.00 | $0.00 | 0 | 235 |
| $240.72 | 0 | 3 | $280.00 | $0.00 | 0 | 89 |
| $235.72 | 0 | 3 | $285.00 | $0.00 | 0 | 179 |
| $230.72 | 0 | 5 | $290.00 | $0.00 | 0 | 71 |
| $225.72 | 0 | 4 | $295.00 | $0.00 | 0 | 110 |
| $220.72 | 0 | 4 | $300.00 | $0.00 | 0 | 131 |
| $215.72 | 0 | 2 | $305.00 | $0.00 | 0 | 59 |
| $210.72 | 0 | 0 | $310.00 | $0.00 | 0 | 72 |
| $205.72 | 0 | 0 | $315.00 | $0.01 | 15 | 125 |
| $200.72 | 0 | 1 | $320.00 | $0.00 | 0 | 48 |
| $195.73 | 0 | 0 | $325.00 | $0.04 | 3 | 58 |
| $190.73 | 0 | 0 | $330.00 | $0.04 | 15 | 182 |
| $185.73 | 0 | 0 | $335.00 | $0.02 | 9 | 80 |
| $180.73 | 0 | 4 | $340.00 | $0.01 | 9 | 242 |
| $175.73 | 0 | 4 | $345.00 | $0.00 | 0 | 37 |
| $170.73 | 0 | 2 | $350.00 | $0.00 | 0 | 32 |
| $165.73 | 0 | 0 | $355.00 | $0.00 | 0 | 64 |
| $160.73 | 0 | 1 | $360.00 | $0.00 | 0 | 134 |
| $155.73 | 0 | 0 | $365.00 | $0.00 | 0 | 47 |
| $150.74 | 0 | 285 | $370.00 | $0.00 | 0 | 132 |
| $145.74 | 0 | 1 | $375.00 | $0.00 | 0 | 159 |
| $140.74 | 0 | 0 | $380.00 | $0.00 | 0 | 63 |
| $135.74 | 0 | 0 | $385.00 | $0.00 | 0 | 55 |
| $130.74 | 0 | 2 | $390.00 | $0.00 | 0 | 75 |
| $125.74 | 0 | 6 | $395.00 | $0.00 | 0 | 155 |
| $120.75 | 0 | 8 | $400.00 | $0.01 | 0 | 126 |
| $118.25 | 0 | 2 | $402.50 | $0.01 | 0 | 12 |
| $115.75 | 0 | 1 | $405.00 | $0.01 | 0 | 72 |
| $113.26 | 0 | 0 | $407.50 | $0.01 | 4 | 252 |
| $110.76 | 0 | 15 | $410.00 | $0.02 | 0 | 185 |
| $108.26 | 0 | 0 | $412.50 | $0.02 | 0 | 34 |
| $105.77 | 0 | 12 | $415.00 | $0.02 | 0 | 292 |
| $103.27 | 0 | 0 | $417.50 | $0.02 | 0 | 15 |
| $100.77 | 0 | 32 | $420.00 | $0.03 | 0 | 616 |
| $98.28 | 0 | 1 | $422.50 | $0.03 | 0 | 361 |
| $95.78 | 0 | 7 | $425.00 | $0.03 | 0 | 146 |
| $93.28 | 0 | 0 | $427.50 | $0.04 | 0 | 418 |
| $90.79 | 0 | 43 | $430.00 | $0.04 | 4 | 205 |
| $88.29 | 0 | 20 | $432.50 | $0.04 | 0 | 99 |
| $85.80 | 0 | 40 | $435.00 | $0.05 | 0 | 206 |
| $83.30 | 0 | 1 | $437.50 | $0.05 | 0 | 410 |
| $80.80 | 0 | 498 | $440.00 | $0.05 | 0 | 172 |
| $78.31 | 0 | 1 | $442.50 | $0.06 | 0 | 121 |
| $75.81 | 0 | 17 | $445.00 | $0.06 | 0 | 134 |
| $73.31 | 0 | 2 | $447.50 | $0.06 | 0 | 191 |
| $58.45 | 1 | 47 | $450.00 | $0.08 | 4 | 622 |
| $68.32 | 0 | 1 | $452.50 | $0.10 | 4 | 216 |
| $65.83 | 0 | 53 | $455.00 | $0.17 | 3 | 144 |
| $63.33 | 0 | 0 | $457.50 | $0.07 | 0 | 17 |
| $60.83 | 0 | 376 | $460.00 | $0.06 | 8 | 268 |
| $58.34 | 0 | 119 | $462.50 | $0.14 | 7 | 80 |
| $55.84 | 0 | 223 | $465.00 | $0.23 | 3 | 238 |
| $53.35 | 0 | 3 | $467.50 | $0.92 | 1 | 72 |
| $37.29 | 2 | 247 | $470.00 | $0.10 | 0 | 233 |
| $48.40 | 0 | 5 | $472.50 | $0.01 | 1 | 51 |
| $34.38 | 1 | 76 | $475.00 | $0.19 | 20 | 110 |
| $43.49 | 0 | 18 | $477.50 | $0.23 | 0 | 85 |
| $33.00 | 2 | 80 | $480.00 | $0.35 | 17 | 406 |
| $38.59 | 0 | 85 | $482.50 | $0.33 | 0 | 100 |
| $36.15 | 0 | 44 | $485.00 | $0.75 | 29 | 289 |
| $33.70 | 0 | 10 | $487.50 | $0.98 | 4 | 266 |
| $31.33 | 0 | 94 | $490.00 | $0.40 | 70 | 510 |
| $28.97 | 0 | 6 | $492.50 | $0.60 | 65 | 194 |
| $26.66 | 0 | 42 | $495.00 | $0.92 | 13 | 327 |
| $24.37 | 0 | 15 | $497.50 | $2.80 | 28 | 220 |
| $16.60 | 8 | 205 | $500.00 | $1.50 | 30 | 658 |
| $20.05 | 0 | 108 | $502.50 | $2.42 | 37 | 274 |
| $9.40 | 4 | 404 | $505.00 | $5.66 | 14 | 321 |
| $9.35 | 35 | 43 | $507.50 | $6.63 | 10 | 154 |
| $7.34 | 37 | 281 | $510.00 | $4.40 | 31 | 372 |
| $7.10 | 22 | 26 | $512.50 | $6.00 | 16 | 209 |
| $6.35 | 33 | 189 | $515.00 | $6.82 | 6 | 323 |
| $4.90 | 41 | 252 | $517.50 | $13.27 | 4 | 93 |
| $4.54 | 40 | 235 | $520.00 | $9.00 | 57 | 308 |
| $2.77 | 13 | 105 | $522.50 | $12.80 | 2 | 130 |
| $2.56 | 46 | 542 | $525.00 | $18.75 | 8 | 210 |
| $1.30 | 5 | 50 | $527.50 | $22.50 | 4 | 85 |
| $1.41 | 113 | 329 | $530.00 | $18.33 | 15 | 169 |
| $0.92 | 34 | 153 | $532.50 | $20.20 | 3 | 124 |
| $0.80 | 223 | 291 | $535.00 | $21.38 | 13 | 85 |
| $0.25 | 21 | 81 | $537.50 | $24.84 | 4 | 69 |
| $0.15 | 96 | 1,507 | $540.00 | $31.28 | 3 | 241 |
| $0.31 | 30 | 123 | $542.50 | $23.18 | 0 | 30 |
| $0.13 | 134 | 275 | $545.00 | $25.40 | 0 | 28 |
| $0.10 | 3 | 144 | $547.50 | $27.68 | 0 | 9 |
| $0.07 | 78 | 573 | $550.00 | $30.00 | 0 | 13 |
| $0.06 | 1 | 54 | $552.50 | $32.36 | 0 | 3 |
| $0.10 | 26 | 1,360 | $555.00 | $34.75 | 0 | 17 |
| $0.07 | 2 | 46 | $557.50 | $37.18 | 0 | 0 |
| $0.09 | 6 | 360 | $560.00 | $39.61 | 0 | 3 |
| $0.03 | 1 | 33 | $562.50 | $42.07 | 0 | 5 |
| $0.05 | 13 | 146 | $565.00 | $44.54 | 0 | 12 |
| $0.22 | 0 | 51 | $567.50 | $47.00 | 0 | 3 |
| $0.04 | 5 | 265 | $570.00 | $49.46 | 0 | 0 |
| $0.05 | 4 | 93 | $572.50 | $51.94 | 0 | 1 |
| $0.04 | 9 | 417 | $575.00 | $54.41 | 0 | 0 |
| $0.03 | 3 | 42 | $577.50 | $56.89 | 0 | 0 |
| $0.05 | 5 | 117 | $580.00 | $59.39 | 0 | 3 |
| $0.08 | 0 | 33 | $582.50 | $61.88 | 0 | 0 |
| $0.08 | 0 | 92 | $585.00 | $64.38 | 0 | 0 |
| $0.07 | 0 | 72 | $587.50 | $66.87 | 0 | 0 |
| $0.06 | 0 | 73 | $590.00 | $69.37 | 0 | 0 |
| $0.31 | 2 | 13 | $592.50 | $71.86 | 0 | 0 |
| $0.27 | 2 | 298 | $595.00 | $74.36 | 0 | 0 |
| $0.04 | 0 | 3 | $597.50 | $76.86 | 0 | 0 |
| $0.01 | 3 | 203 | $600.00 | $79.35 | 0 | 0 |
| $0.03 | 0 | 21 | $602.50 | $81.85 | 0 | 0 |
| $0.03 | 0 | 113 | $605.00 | $84.35 | 0 | 0 |
| $0.02 | 0 | 79 | $610.00 | $89.35 | 0 | 0 |
| $0.01 | 0 | 115 | $615.00 | $94.35 | 0 | 0 |
| $0.01 | 0 | 93 | $620.00 | $99.35 | 0 | 0 |
| $0.00 | 0 | 59 | $625.00 | $104.35 | 0 | 0 |
| $0.00 | 0 | 77 | $630.00 | $109.35 | 0 | 0 |
| $0.00 | 0 | 34 | $635.00 | $114.35 | 0 | 0 |
| $0.00 | 0 | 143 | $640.00 | $119.35 | 0 | 0 |
| $0.00 | 0 | 63 | $645.00 | $124.35 | 0 | 0 |
| $0.00 | 0 | 47 | $650.00 | $129.35 | 0 | 0 |
| $0.00 | 0 | 52 | $655.00 | $134.35 | 0 | 0 |
| $0.00 | 0 | 105 | $660.00 | $139.35 | 0 | 0 |
| $0.00 | 0 | 96 | $665.00 | $144.35 | 0 | 0 |
| $0.00 | 0 | 507 | $670.00 | $149.35 | 0 | 0 |
| $0.00 | 0 | 44 | $675.00 | $154.35 | 0 | 0 |
| $0.00 | 0 | 58 | $680.00 | $159.35 | 0 | 0 |
| $0.00 | 0 | 41 | $685.00 | $164.35 | 0 | 0 |
| $0.00 | 0 | 175 | $690.00 | $169.35 | 0 | 0 |
| $0.00 | 0 | 158 | $695.00 | $174.35 | 0 | 0 |
| $0.00 | 0 | 47 | $700.00 | $179.35 | 0 | 0 |
| $0.00 | 0 | 76 | $705.00 | $184.35 | 0 | 0 |
| $0.00 | 0 | 63 | $710.00 | $189.35 | 0 | 0 |
| $0.00 | 0 | 179 | $715.00 | $194.35 | 0 | 0 |
| $0.00 | 0 | 254 | $720.00 | $199.35 | 0 | 0 |
Oct 16, 2026 (159 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $350.84 | 0 | 20 | $170.00 | $0.00 | 0 | 202 |
| $345.85 | 0 | 19 | $175.00 | $0.01 | 3 | 160 |
| $340.85 | 0 | 2 | $180.00 | $0.01 | 25 | 136 |
| $335.85 | 0 | 7 | $185.00 | $0.00 | 0 | 340 |
| $330.86 | 0 | 11 | $190.00 | $0.01 | 7 | 73 |
| $325.86 | 0 | 34 | $195.00 | $0.01 | 5 | 72 |
| $320.87 | 0 | 36 | $200.00 | $0.01 | 46 | 79 |
| $310.88 | 0 | 5 | $210.00 | $0.00 | 0 | 99 |
| $300.89 | 0 | 22 | $220.00 | $0.00 | 0 | 436 |
| $290.90 | 0 | 18 | $230.00 | $0.00 | 0 | 122 |
| $280.91 | 0 | 17 | $240.00 | $0.02 | 28 | 396 |
| $270.92 | 0 | 11 | $250.00 | $0.00 | 0 | 316 |
| $260.93 | 0 | 10 | $260.00 | $0.04 | 3 | 245 |
| $250.94 | 0 | 9 | $270.00 | $0.01 | 3 | 453 |
| $226.88 | 1 | 37 | $280.00 | $0.00 | 0 | 311 |
| $217.11 | 6 | 23 | $290.00 | $0.01 | 2 | 848 |
| $220.97 | 0 | 35 | $300.00 | $0.00 | 0 | 1,843 |
| $210.98 | 0 | 47 | $310.00 | $0.00 | 0 | 493 |
| $200.99 | 0 | 24 | $320.00 | $0.03 | 1 | 793 |
| $191.01 | 0 | 38 | $330.00 | $0.02 | 0 | 513 |
| $181.04 | 0 | 35 | $340.00 | $0.04 | 0 | 724 |
| $156.32 | 1 | 189 | $350.00 | $0.06 | 0 | 805 |
| $161.10 | 0 | 51 | $360.00 | $0.15 | 1 | 3,878 |
| $156.12 | 0 | 0 | $365.00 | $0.09 | 0 | 98 |
| $151.13 | 0 | 59 | $370.00 | $0.17 | 1 | 5,543 |
| $146.15 | 0 | 0 | $375.00 | $0.14 | 1 | 50 |
| $141.16 | 0 | 109 | $380.00 | $0.17 | 3 | 1,558 |
| $136.18 | 0 | 0 | $385.00 | $0.13 | 14 | 366 |
| $131.19 | 0 | 142 | $390.00 | $0.14 | 104 | 696 |
| $126.21 | 0 | 0 | $395.00 | $0.25 | 2 | 84 |
| $121.22 | 0 | 176 | $400.00 | $0.24 | 6 | 2,520 |
| $116.25 | 0 | 0 | $405.00 | $0.34 | 1 | 76 |
| $113.77 | 0 | 1 | $407.50 | $0.20 | 0 | 151 |
| $111.29 | 0 | 153 | $410.00 | $0.35 | 5 | 1,295 |
| $108.81 | 0 | 5 | $412.50 | $0.23 | 0 | 71 |
| $106.35 | 0 | 3 | $415.00 | $0.46 | 5 | 97 |
| $103.88 | 0 | 7 | $417.50 | $0.51 | 2 | 48 |
| $101.42 | 0 | 235 | $420.00 | $0.41 | 16 | 2,070 |
| $98.96 | 0 | 10 | $422.50 | $0.43 | 7 | 50 |
| $96.49 | 0 | 36 | $425.00 | $0.46 | 10 | 149 |
| $81.25 | 1 | 3 | $427.50 | $0.63 | 8 | 159 |
| $91.57 | 0 | 403 | $430.00 | $0.69 | 4 | 1,312 |
| $89.13 | 0 | 7 | $432.50 | $0.70 | 20 | 29 |
| $86.68 | 0 | 6 | $435.00 | $0.67 | 10 | 159 |
| $84.24 | 0 | 59 | $437.50 | $0.77 | 4 | 26 |
| $81.80 | 0 | 938 | $440.00 | $0.84 | 11 | 1,864 |
| $79.35 | 0 | 46 | $442.50 | $0.96 | 11 | 54 |
| $64.77 | 4 | 17 | $445.00 | $1.01 | 10 | 257 |
| $74.54 | 0 | 17 | $447.50 | $1.21 | 4 | 108 |
| $72.18 | 0 | 691 | $450.00 | $1.18 | 55 | 1,811 |
| $69.81 | 0 | 103 | $452.50 | $1.38 | 7 | 400 |
| $67.45 | 0 | 201 | $455.00 | $1.65 | 4 | 307 |
| $65.12 | 0 | 22 | $457.50 | $1.50 | 0 | 460 |
| $52.90 | 1 | 657 | $460.00 | $2.05 | 17 | 834 |
| $60.50 | 0 | 38 | $462.50 | $1.94 | 3 | 284 |
| $58.23 | 0 | 217 | $465.00 | $3.29 | 8 | 741 |
| $55.98 | 0 | 13 | $467.50 | $2.36 | 0 | 48 |
| $53.76 | 0 | 559 | $470.00 | $4.35 | 8 | 1,235 |
| $51.59 | 0 | 23 | $472.50 | $2.96 | 0 | 204 |
| $49.43 | 0 | 186 | $475.00 | $3.72 | 20 | 594 |
| $47.31 | 0 | 116 | $477.50 | $5.54 | 3 | 164 |
| $32.98 | 1 | 768 | $480.00 | $5.18 | 26 | 1,147 |
| $43.19 | 0 | 195 | $482.50 | $6.90 | 1 | 225 |
| $41.16 | 0 | 114 | $485.00 | $6.28 | 8 | 515 |
| $29.28 | 4 | 53 | $487.50 | $8.14 | 2 | 166 |
| $25.50 | 5 | 608 | $490.00 | $7.61 | 34 | 810 |
| $35.39 | 0 | 159 | $492.50 | $6.75 | 0 | 111 |
| $26.33 | 70 | 513 | $495.00 | $10.01 | 8 | 465 |
| $24.73 | 72 | 104 | $497.50 | $10.48 | 44 | 65 |
| $20.85 | 14 | 1,663 | $500.00 | $11.38 | 65 | 1,442 |
| $28.45 | 0 | 5 | $502.50 | $15.64 | 71 | 70 |
| $17.05 | 2 | 243 | $505.00 | $13.15 | 141 | 169 |
| $20.80 | 10 | 23 | $507.50 | $16.10 | 7 | 110 |
| $18.85 | 13 | 402 | $510.00 | $15.00 | 14 | 390 |
| $18.85 | 2 | 9 | $512.50 | $19.40 | 10 | 39 |
| $16.10 | 1 | 12 | $515.00 | $17.83 | 16 | 144 |
| $19.65 | 0 | 96 | $517.50 | $18.83 | 6 | 93 |
| $14.50 | 37 | 1,057 | $520.00 | $20.01 | 13 | 1,123 |
| $11.08 | 5 | 69 | $522.50 | $21.47 | 3 | 95 |
| $12.24 | 7 | 340 | $525.00 | $25.47 | 2 | 89 |
| $10.61 | 2 | 62 | $527.50 | $30.30 | 1 | 33 |
| $10.93 | 66 | 3,402 | $530.00 | $26.88 | 21 | 437 |
| $12.96 | 0 | 162 | $532.50 | $24.31 | 0 | 47 |
| $9.60 | 8 | 2,129 | $535.00 | $25.90 | 0 | 18 |
| $11.13 | 0 | 154 | $537.50 | $36.51 | 1 | 28 |
| $7.91 | 114 | 1,601 | $540.00 | $39.00 | 1 | 1,400 |
| $5.50 | 3 | 98 | $542.50 | $31.00 | 0 | 10 |
| $5.30 | 3 | 1,129 | $545.00 | $32.80 | 0 | 4 |
| $8.23 | 0 | 87 | $547.50 | $34.60 | 0 | 77 |
| $5.70 | 21 | 1,200 | $550.00 | $36.49 | 0 | 163 |
| $7.08 | 0 | 33 | $552.50 | $38.45 | 0 | 4 |
| $5.00 | 72 | 408 | $555.00 | $40.41 | 0 | 3 |
| $3.40 | 1 | 1,022 | $557.50 | $42.42 | 0 | 8 |
| $4.30 | 807 | 2,279 | $560.00 | $44.43 | 0 | 461 |
| $2.80 | 4 | 1,331 | $562.50 | $46.45 | 0 | 17 |
| $2.67 | 2 | 75 | $565.00 | $48.56 | 0 | 2 |
| $4.28 | 0 | 13 | $567.50 | $50.67 | 0 | 0 |
| $2.38 | 2 | 569 | $570.00 | $52.87 | 0 | 14 |
| $3.68 | 0 | 19 | $572.50 | $55.07 | 0 | 0 |
| $2.39 | 1 | 106 | $575.00 | $57.30 | 0 | 1 |
| $3.12 | 0 | 22 | $577.50 | $59.53 | 0 | 1 |
| $2.15 | 11 | 800 | $580.00 | $61.75 | 0 | 91 |
| $2.62 | 0 | 19 | $582.50 | $64.04 | 0 | 0 |
| $1.88 | 2 | 134 | $585.00 | $66.34 | 0 | 0 |
| $2.23 | 0 | 21 | $587.50 | $68.65 | 0 | 0 |
| $1.41 | 4 | 435 | $590.00 | $70.99 | 0 | 5 |
| $1.89 | 0 | 18 | $592.50 | $73.33 | 0 | 0 |
| $1.21 | 2 | 66 | $595.00 | $75.67 | 0 | 0 |
| $1.60 | 0 | 7 | $597.50 | $78.05 | 0 | 0 |
| $0.85 | 17 | 1,450 | $600.00 | $80.44 | 0 | 13 |
| $1.36 | 0 | 15 | $602.50 | $82.83 | 0 | 0 |
| $1.25 | 0 | 13 | $605.00 | $85.22 | 0 | 0 |
| $1.15 | 0 | 9 | $607.50 | $87.63 | 0 | 0 |
| $1.07 | 0 | 472 | $610.00 | $90.05 | 0 | 11 |
| $0.55 | 1 | 2 | $612.50 | $92.47 | 0 | 0 |
| $0.89 | 0 | 9 | $615.00 | $94.89 | 0 | 0 |
| $0.83 | 0 | 1 | $617.50 | $97.33 | 0 | 0 |
| $0.76 | 0 | 299 | $620.00 | $99.78 | 0 | 8 |
| $0.70 | 0 | 0 | $622.50 | $102.22 | 0 | 0 |
| $0.63 | 0 | 1 | $625.00 | $104.66 | 0 | 0 |
| $0.57 | 0 | 0 | $627.50 | $107.11 | 0 | 0 |
| $0.50 | 0 | 552 | $630.00 | $109.56 | 0 | 5 |
| $0.49 | 0 | 0 | $632.50 | $112.04 | 0 | 0 |
| $0.47 | 0 | 0 | $635.00 | $114.53 | 0 | 0 |
| $0.46 | 0 | 0 | $637.50 | $117.02 | 0 | 0 |
| $0.16 | 1 | 302 | $640.00 | $119.51 | 0 | 1 |
| $0.42 | 0 | 0 | $642.50 | $122.00 | 0 | 0 |
| $0.41 | 0 | 0 | $645.00 | $124.48 | 0 | 0 |
| $0.39 | 0 | 0 | $647.50 | $126.97 | 0 | 0 |
| $0.38 | 0 | 219 | $650.00 | $129.46 | 0 | 0 |
| $0.31 | 0 | 414 | $660.00 | $139.42 | 0 | 1 |
| $0.25 | 0 | 61 | $670.00 | $149.38 | 0 | 0 |
| $0.19 | 0 | 417 | $680.00 | $159.36 | 0 | 0 |
| $0.13 | 0 | 21 | $690.00 | $169.35 | 0 | 0 |
| $0.02 | 35 | 775 | $700.00 | $179.35 | 0 | 0 |
| $0.10 | 2 | 594 | $710.00 | $189.35 | 0 | 0 |
| $0.10 | 1 | 231 | $720.00 | $199.35 | 0 | 0 |
| $0.10 | 7 | 350 | $730.00 | $209.35 | 0 | 0 |
| $0.06 | 25 | 139 | $740.00 | $219.35 | 0 | 0 |
| $0.10 | 1 | 892 | $750.00 | $229.35 | 0 | 0 |
| $0.01 | 0 | 397 | $760.00 | $239.35 | 0 | 0 |
| $0.00 | 0 | 225 | $780.00 | $259.35 | 0 | 0 |
| $0.00 | 0 | 841 | $800.00 | $279.35 | 0 | 0 |
| $0.00 | 0 | 346 | $820.00 | $299.35 | 0 | 0 |
| $0.05 | 1 | 406 | $840.00 | $319.35 | 0 | 0 |
| $0.05 | 1 | 231 | $860.00 | $339.35 | 0 | 0 |
| $0.08 | 1 | 327 | $880.00 | $359.35 | 0 | 0 |
| $0.00 | 0 | 154 | $890.00 | $369.35 | 0 | 0 |
| $0.08 | 3 | 184 | $900.00 | $379.35 | 0 | 0 |
| $0.04 | 30 | 86 | $910.00 | $389.35 | 0 | 0 |
| $0.00 | 0 | 234 | $920.00 | $399.35 | 0 | 0 |
| $0.00 | 0 | 170 | $930.00 | $409.35 | 0 | 0 |
| $0.00 | 0 | 141 | $940.00 | $419.35 | 0 | 0 |
| $0.00 | 0 | 204 | $950.00 | $429.35 | 0 | 0 |
| $0.00 | 0 | 192 | $960.00 | $439.35 | 0 | 0 |
| $0.09 | 1 | 79 | $970.00 | $449.35 | 0 | 0 |
| $0.00 | 0 | 194 | $980.00 | $459.35 | 0 | 0 |
| $0.00 | 0 | 723 | $1,000.00 | $479.35 | 0 | 0 |
| $0.10 | 1 | 1,173 | $1,020.00 | $499.35 | 0 | 0 |
Oct 23, 2026 (98 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $246.12 | 0 | 0 | $275.00 | $0.00 | 0 | 62 |
| $241.13 | 0 | 6 | $280.00 | $0.00 | 0 | 35 |
| $222.20 | 9 | 3 | $285.00 | $0.05 | 1 | 32 |
| $231.15 | 0 | 1 | $290.00 | $0.01 | 0 | 24 |
| $226.17 | 0 | 0 | $295.00 | $0.02 | 0 | 55 |
| $221.18 | 0 | 0 | $300.00 | $0.02 | 0 | 136 |
| $216.20 | 0 | 0 | $305.00 | $0.03 | 0 | 17 |
| $211.21 | 0 | 0 | $310.00 | $0.04 | 0 | 15 |
| $206.23 | 0 | 0 | $315.00 | $0.04 | 0 | 34 |
| $201.25 | 0 | 0 | $320.00 | $0.05 | 0 | 22 |
| $196.26 | 0 | 0 | $325.00 | $0.09 | 1 | 47 |
| $191.28 | 0 | 1 | $330.00 | $0.06 | 0 | 12 |
| $186.29 | 0 | 0 | $335.00 | $0.07 | 2 | 26 |
| $181.31 | 0 | 0 | $340.00 | $0.16 | 2 | 19 |
| $176.33 | 0 | 0 | $345.00 | $0.09 | 0 | 54 |
| $171.35 | 0 | 3 | $350.00 | $0.11 | 0 | 99 |
| $166.38 | 0 | 0 | $355.00 | $0.14 | 10 | 58 |
| $161.41 | 0 | 1 | $360.00 | $0.11 | 2 | 60 |
| $156.44 | 0 | 1 | $365.00 | $0.15 | 4 | 48 |
| $151.47 | 0 | 1 | $370.00 | $0.21 | 18 | 178 |
| $146.53 | 0 | 0 | $375.00 | $0.24 | 0 | 49 |
| $141.60 | 0 | 0 | $380.00 | $0.27 | 20 | 97 |
| $136.66 | 0 | 1 | $385.00 | $0.35 | 0 | 50 |
| $131.73 | 0 | 1 | $390.00 | $0.41 | 0 | 84 |
| $126.79 | 0 | 0 | $395.00 | $0.47 | 0 | 70 |
| $121.88 | 0 | 1 | $400.00 | $0.55 | 0 | 108 |
| $116.97 | 0 | 6 | $405.00 | $0.63 | 0 | 41 |
| $112.05 | 0 | 4 | $410.00 | $0.60 | 1 | 328 |
| $107.16 | 0 | 13 | $415.00 | $0.80 | 0 | 60 |
| $102.27 | 0 | 92 | $420.00 | $1.14 | 20 | 190 |
| $97.38 | 0 | 10 | $425.00 | $1.41 | 1 | 191 |
| $92.55 | 0 | 313 | $430.00 | $1.43 | 4 | 73 |
| $87.75 | 0 | 26 | $435.00 | $1.36 | 0 | 29 |
| $82.95 | 0 | 73 | $440.00 | $2.10 | 1 | 38 |
| $78.41 | 0 | 36 | $445.00 | $2.37 | 2 | 175 |
| $73.86 | 0 | 29 | $450.00 | $2.45 | 0 | 89 |
| $69.32 | 0 | 8 | $455.00 | $2.90 | 0 | 106 |
| $55.11 | 1 | 168 | $460.00 | $3.35 | 0 | 84 |
| $60.55 | 0 | 307 | $465.00 | $5.60 | 1 | 137 |
| $56.35 | 0 | 100 | $470.00 | $4.91 | 0 | 338 |
| $52.16 | 0 | 62 | $475.00 | $7.90 | 1 | 92 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $47.96 | 0 | 60 | $480.00 | $6.50 | 0 | 103 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $44.31 | 0 | 32 | $485.00 | $11.00 | 1 | 30 |
| $0.00 | 0 | 0 | $487.50 | $0.00 | 0 | 0 |
| $41.02 | 0 | 246 | $490.00 | $9.55 | 0 | 51 |
| $0.00 | 0 | 0 | $492.50 | $0.00 | 0 | 0 |
| $37.85 | 0 | 27 | $495.00 | $11.38 | 0 | 177 |
| $0.00 | 0 | 0 | $497.50 | $0.00 | 0 | 0 |
| $27.12 | 2 | 92 | $500.00 | $17.79 | 2 | 111 |
| $31.60 | 0 | 32 | $505.00 | $17.59 | 70 | 49 |
| $0.00 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $21.97 | 3 | 42 | $510.00 | $17.35 | 0 | 59 |
| $0.00 | 0 | 0 | $512.50 | $19.70 | 2 | 0 |
| $22.33 | 6 | 161 | $515.00 | $19.58 | 0 | 51 |
| $18.25 | 1 | 1 | $517.50 | $20.70 | 0 | 1 |
| $16.60 | 4 | 210 | $520.00 | $23.95 | 86 | 58 |
| $22.22 | 0 | 0 | $522.50 | $25.30 | 1 | 5 |
| $21.13 | 0 | 64 | $525.00 | $26.85 | 1 | 1 |
| $15.25 | 1 | 10 | $527.50 | $26.06 | 0 | 2 |
| $18.96 | 0 | 82 | $530.00 | $36.65 | 3 | 32 |
| $14.33 | 1 | 18 | $532.50 | $28.89 | 0 | 13 |
| $12.22 | 50 | 313 | $535.00 | $30.35 | 0 | 8 |
| $16.04 | 0 | 6 | $537.50 | $32.05 | 0 | 10 |
| $10.85 | 50 | 179 | $540.00 | $33.75 | 0 | 4 |
| $14.43 | 0 | 16 | $542.50 | $35.44 | 0 | 0 |
| $9.25 | 1 | 235 | $545.00 | $37.14 | 0 | 7 |
| $12.82 | 0 | 35 | $547.50 | $38.84 | 0 | 0 |
| $9.80 | 7 | 196 | $550.00 | $40.54 | 0 | 5 |
| $11.26 | 0 | 0 | $552.50 | $42.29 | 0 | 0 |
| $10.51 | 0 | 74 | $555.00 | $44.04 | 0 | 0 |
| $9.89 | 0 | 0 | $557.50 | $45.92 | 0 | 0 |
| $9.37 | 0 | 242 | $560.00 | $47.90 | 0 | 33 |
| $8.85 | 0 | 1 | $562.50 | $49.88 | 0 | 0 |
| $8.33 | 0 | 14 | $565.00 | $51.87 | 0 | 1 |
| $7.29 | 0 | 62 | $570.00 | $55.84 | 0 | 0 |
| $4.10 | 1 | 35 | $575.00 | $59.84 | 0 | 0 |
| $5.63 | 0 | 52 | $580.00 | $64.20 | 0 | 0 |
| $4.98 | 0 | 19 | $585.00 | $68.56 | 0 | 0 |
| $4.49 | 0 | 313 | $590.00 | $73.08 | 0 | 0 |
| $2.39 | 14 | 19 | $595.00 | $77.66 | 0 | 0 |
| $3.64 | 0 | 77 | $600.00 | $82.25 | 0 | 0 |
| $3.22 | 0 | 8 | $605.00 | $86.84 | 0 | 0 |
| $1.36 | 4 | 49 | $610.00 | $91.49 | 0 | 0 |
| $2.50 | 0 | 3 | $615.00 | $96.15 | 0 | 0 |
| $1.39 | 1 | 23 | $620.00 | $100.82 | 0 | 0 |
| $1.91 | 0 | 10 | $625.00 | $105.60 | 0 | 0 |
| $1.10 | 1 | 106 | $630.00 | $110.38 | 0 | 0 |
| $1.44 | 0 | 13 | $635.00 | $115.17 | 0 | 0 |
| $1.24 | 0 | 4 | $640.00 | $119.99 | 0 | 0 |
| $1.06 | 0 | 1 | $645.00 | $124.84 | 0 | 0 |
| $0.90 | 0 | 29 | $650.00 | $129.71 | 0 | 0 |
| $0.77 | 0 | 2 | $655.00 | $134.61 | 0 | 0 |
| $0.65 | 0 | 29 | $660.00 | $139.53 | 0 | 0 |
| $0.47 | 0 | 21 | $670.00 | $149.42 | 0 | 0 |
| $0.33 | 0 | 141 | $680.00 | $159.36 | 0 | 0 |
| $0.24 | 0 | 11 | $690.00 | $169.35 | 0 | 0 |
Oct 30, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $246.03 | 0 | 0 | $275.00 | $0.00 | 0 | 20 |
| $241.05 | 0 | 0 | $280.00 | $0.00 | 0 | 178 |
| $236.06 | 0 | 0 | $285.00 | $0.01 | 0 | 45 |
| $231.08 | 0 | 0 | $290.00 | $0.01 | 0 | 69 |
| $226.09 | 0 | 0 | $295.00 | $0.02 | 0 | 9 |
| $221.11 | 0 | 1 | $300.00 | $0.02 | 0 | 1,189 |
| $216.13 | 0 | 0 | $305.00 | $0.03 | 0 | 32 |
| $211.16 | 0 | 0 | $310.00 | $0.09 | 3 | 53 |
| $206.18 | 0 | 0 | $315.00 | $0.10 | 2 | 22 |
| $201.21 | 0 | 0 | $320.00 | $0.10 | 6 | 10 |
| $196.24 | 0 | 0 | $325.00 | $0.11 | 2 | 17 |
| $191.27 | 0 | 0 | $330.00 | $0.15 | 22 | 41 |
| $186.30 | 0 | 0 | $335.00 | $0.17 | 4 | 17 |
| $181.33 | 0 | 0 | $340.00 | $0.12 | 2 | 29 |
| $176.36 | 0 | 0 | $345.00 | $0.13 | 2 | 26 |
| $171.39 | 0 | 8 | $350.00 | $0.20 | 6 | 29 |
| $166.42 | 0 | 2 | $355.00 | $0.23 | 6 | 266 |
| $161.45 | 0 | 0 | $360.00 | $0.21 | 0 | 22 |
| $156.49 | 0 | 0 | $365.00 | $0.23 | 0 | 40 |
| $151.54 | 0 | 15 | $370.00 | $0.28 | 0 | 26 |
| $146.63 | 0 | 1 | $375.00 | $0.36 | 0 | 68 |
| $141.73 | 0 | 0 | $380.00 | $0.57 | 1 | 94 |
| $136.82 | 0 | 0 | $385.00 | $0.52 | 0 | 58 |
| $131.91 | 0 | 6 | $390.00 | $0.60 | 0 | 68 |
| $127.00 | 0 | 0 | $395.00 | $0.68 | 0 | 72 |
| $122.10 | 0 | 38 | $400.00 | $0.76 | 0 | 98 |
| $117.19 | 0 | 3 | $405.00 | $0.84 | 0 | 27 |
| $112.28 | 0 | 2 | $410.00 | $0.92 | 0 | 182 |
| $107.55 | 0 | 16 | $415.00 | $1.17 | 0 | 69 |
| $102.86 | 0 | 21 | $420.00 | $1.99 | 2 | 104 |
| $98.17 | 0 | 5 | $425.00 | $1.77 | 0 | 99 |
| $93.48 | 0 | 10 | $430.00 | $3.06 | 1 | 84 |
| $88.79 | 0 | 17 | $435.00 | $2.37 | 0 | 62 |
| $84.13 | 0 | 28 | $440.00 | $4.08 | 1 | 92 |
| $79.70 | 0 | 25 | $445.00 | $4.75 | 5 | 54 |
| $64.77 | 4 | 46 | $450.00 | $5.08 | 5 | 167 |
| $70.97 | 0 | 4 | $455.00 | $6.10 | 2 | 109 |
| $66.82 | 0 | 60 | $460.00 | $8.15 | 4 | 162 |
| $62.87 | 0 | 50 | $465.00 | $6.38 | 0 | 124 |
| $58.91 | 0 | 32 | $470.00 | $10.13 | 1 | 150 |
| $54.96 | 0 | 55 | $475.00 | $8.45 | 0 | 242 |
| $42.53 | 1 | 142 | $480.00 | $13.50 | 3 | 184 |
| $47.64 | 0 | 37 | $485.00 | $11.12 | 0 | 65 |
| $44.28 | 0 | 54 | $490.00 | $12.75 | 0 | 365 |
| $41.38 | 0 | 23 | $495.00 | $18.95 | 1 | 62 |
| $33.60 | 6 | 443 | $500.00 | $21.63 | 5 | 277 |
| $35.68 | 0 | 83 | $505.00 | $20.65 | 9 | 19 |
| $32.87 | 0 | 196 | $510.00 | $23.25 | 15 | 62 |
| $26.12 | 2 | 29 | $515.00 | $25.80 | 2 | 15 |
| $22.77 | 4 | 172 | $520.00 | $28.40 | 6 | 18 |
| $25.99 | 0 | 34 | $525.00 | $36.05 | 1 | 14 |
| $16.80 | 71 | 80 | $530.00 | $32.35 | 0 | 18 |
| $21.88 | 0 | 156 | $535.00 | $35.29 | 0 | 7 |
| $13.41 | 1 | 337 | $540.00 | $38.23 | 0 | 103 |
| $12.50 | 1 | 393 | $545.00 | $41.18 | 0 | 1 |
| $11.70 | 5 | 82 | $550.00 | $44.56 | 0 | 9 |
| $14.92 | 0 | 448 | $555.00 | $48.33 | 0 | 5 |
| $10.53 | 3 | 56 | $560.00 | $52.10 | 0 | 92 |
| $12.46 | 0 | 43 | $565.00 | $55.87 | 0 | 12 |
| $8.55 | 1 | 44 | $570.00 | $59.64 | 0 | 2 |
| $7.24 | 1 | 189 | $575.00 | $63.42 | 0 | 0 |
| $8.96 | 0 | 70 | $580.00 | $67.39 | 0 | 1 |
| $8.11 | 0 | 75 | $585.00 | $71.54 | 0 | 0 |
| $7.26 | 0 | 24 | $590.00 | $75.69 | 0 | 7 |
| $6.51 | 0 | 33 | $595.00 | $79.95 | 0 | 1 |
| $4.21 | 2 | 153 | $600.00 | $84.50 | 0 | 9 |
| $4.55 | 2 | 31 | $605.00 | $89.05 | 0 | 0 |
| $5.14 | 0 | 43 | $610.00 | $93.60 | 0 | 0 |
| $3.40 | 2 | 290 | $615.00 | $98.15 | 0 | 0 |
| $4.23 | 0 | 23 | $620.00 | $102.71 | 0 | 0 |
| $3.78 | 0 | 11 | $625.00 | $107.27 | 0 | 0 |
| $3.32 | 0 | 12 | $630.00 | $111.83 | 0 | 0 |
| $3.00 | 0 | 41 | $635.00 | $116.51 | 0 | 0 |
| $2.34 | 2 | 2 | $640.00 | $121.21 | 0 | 0 |
| $2.34 | 0 | 14 | $645.00 | $125.90 | 0 | 0 |
| $2.21 | 0 | 32 | $650.00 | $130.77 | 0 | 0 |
| $1.46 | 2 | 6 | $655.00 | $135.64 | 0 | 0 |
| $1.94 | 0 | 6 | $660.00 | $140.52 | 0 | 0 |
| $1.66 | 0 | 59 | $670.00 | $150.27 | 0 | 0 |
| $1.39 | 0 | 167 | $680.00 | $160.03 | 0 | 0 |
| $1.15 | 0 | 53 | $690.00 | $169.83 | 0 | 0 |
| $0.99 | 0 | 5 | $700.00 | $179.71 | 0 | 0 |
| $0.84 | 0 | 4 | $710.00 | $189.59 | 0 | 0 |
Nov 6, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $246.76 | 0 | 0 | $275.00 | $0.05 | 0 | 15 |
| $241.79 | 0 | 0 | $280.00 | $0.10 | 2 | 159 |
| $236.81 | 0 | 0 | $285.00 | $0.06 | 0 | 7 |
| $231.83 | 0 | 0 | $290.00 | $0.06 | 3 | 7 |
| $226.86 | 0 | 0 | $295.00 | $0.10 | 2 | 7 |
| $221.88 | 0 | 0 | $300.00 | $0.09 | 0 | 168 |
| $216.91 | 0 | 0 | $305.00 | $0.11 | 1 | 146 |
| $211.93 | 0 | 0 | $310.00 | $0.47 | 1 | 224 |
| $206.96 | 0 | 0 | $315.00 | $0.13 | 3 | 15 |
| $201.98 | 0 | 0 | $320.00 | $0.15 | 2 | 36 |
| $197.04 | 0 | 0 | $325.00 | $0.16 | 4 | 10 |
| $192.09 | 0 | 0 | $330.00 | $0.20 | 0 | 13 |
| $187.15 | 0 | 0 | $335.00 | $0.24 | 0 | 22 |
| $182.20 | 0 | 0 | $340.00 | $0.28 | 0 | 3 |
| $177.26 | 0 | 0 | $345.00 | $0.32 | 0 | 6 |
| $172.31 | 0 | 0 | $350.00 | $0.36 | 0 | 7 |
| $167.37 | 0 | 0 | $355.00 | $0.40 | 0 | 2 |
| $162.42 | 0 | 0 | $360.00 | $0.43 | 0 | 3 |
| $157.49 | 0 | 0 | $365.00 | $0.49 | 0 | 2 |
| $152.56 | 0 | 1 | $370.00 | $0.54 | 0 | 12 |
| $147.63 | 0 | 0 | $375.00 | $0.60 | 0 | 2 |
| $142.70 | 0 | 0 | $380.00 | $0.65 | 0 | 19 |
| $137.77 | 0 | 1 | $385.00 | $0.71 | 0 | 7 |
| $132.84 | 0 | 0 | $390.00 | $0.76 | 0 | 18 |
| $128.09 | 0 | 0 | $395.00 | $1.00 | 0 | 1,878 |
| $123.40 | 0 | 176 | $400.00 | $1.28 | 0 | 18 |
| $118.70 | 0 | 0 | $405.00 | $1.57 | 0 | 34 |
| $114.00 | 0 | 0 | $410.00 | $1.86 | 0 | 30 |
| $109.30 | 0 | 0 | $415.00 | $2.15 | 0 | 93 |
| $104.61 | 0 | 0 | $420.00 | $2.43 | 0 | 26 |
| $99.94 | 0 | 0 | $425.00 | $2.75 | 0 | 38 |
| $82.76 | 1 | 5 | $430.00 | $4.03 | 5 | 165 |
| $78.75 | 6 | 0 | $435.00 | $4.40 | 3 | 40 |
| $86.74 | 0 | 0 | $440.00 | $4.50 | 0 | 43 |
| $82.47 | 0 | 1 | $445.00 | $5.22 | 0 | 49 |
| $78.20 | 0 | 2 | $450.00 | $7.95 | 1 | 303 |
| $73.93 | 0 | 8 | $455.00 | $6.66 | 0 | 76 |
| $69.67 | 0 | 3 | $460.00 | $9.95 | 2 | 71 |
| $65.87 | 0 | 4 | $465.00 | $8.58 | 0 | 64 |
| $62.26 | 0 | 10 | $470.00 | $9.95 | 0 | 72 |
| $58.93 | 0 | 12 | $475.00 | $11.61 | 0 | 61 |
| $55.60 | 0 | 11 | $480.00 | $16.55 | 7 | 87 |
| $43.03 | 1 | 56 | $485.00 | $15.05 | 0 | 152 |
| $49.18 | 0 | 2 | $490.00 | $16.84 | 0 | 34 |
| $36.92 | 3 | 45 | $495.00 | $18.62 | 0 | 14 |
| $42.76 | 0 | 33 | $500.00 | $21.55 | 3 | 33 |
| $40.05 | 0 | 7 | $505.00 | $24.10 | 18 | 8 |
| $37.33 | 0 | 21 | $510.00 | $26.34 | 3 | 37 |
| $34.62 | 0 | 7 | $515.00 | $27.23 | 0 | 4 |
| $27.15 | 1 | 10 | $520.00 | $32.12 | 16 | 223 |
| $29.72 | 0 | 113 | $525.00 | $34.75 | 4 | 6 |
| $21.81 | 1 | 20 | $530.00 | $35.15 | 0 | 22 |
| $25.37 | 0 | 21 | $535.00 | $37.97 | 0 | 44 |
| $19.90 | 2 | 47 | $540.00 | $41.38 | 0 | 8 |
| $22.18 | 0 | 8 | $545.00 | $44.79 | 0 | 0 |
| $15.50 | 2 | 28 | $550.00 | $48.19 | 0 | 34 |
| $18.99 | 0 | 8 | $555.00 | $51.60 | 0 | 26 |
| $14.16 | 1 | 12 | $560.00 | $55.01 | 0 | 3 |
| $12.88 | 1 | 43 | $565.00 | $58.43 | 0 | 1 |
| $10.78 | 1 | 83 | $570.00 | $62.15 | 0 | 36 |
| $13.23 | 0 | 8 | $575.00 | $65.87 | 0 | 0 |
| $11.94 | 0 | 26 | $580.00 | $69.60 | 0 | 0 |
| $10.78 | 0 | 75 | $585.00 | $73.46 | 0 | 18 |
| $7.47 | 3 | 44 | $590.00 | $77.69 | 0 | 5 |
| $9.24 | 0 | 4 | $595.00 | $81.93 | 0 | 0 |
| $6.25 | 4 | 41 | $600.00 | $86.17 | 0 | 1 |
| $6.45 | 2 | 22 | $605.00 | $90.42 | 0 | 2 |
| $6.92 | 0 | 3 | $610.00 | $94.67 | 0 | 0 |
| $4.75 | 4 | 17 | $615.00 | $99.33 | 0 | 0 |
| $4.22 | 2 | 46 | $620.00 | $103.99 | 0 | 0 |
| $4.30 | 3 | 16 | $625.00 | $108.66 | 0 | 0 |
| $5.53 | 0 | 58 | $630.00 | $113.32 | 0 | 0 |
| $5.18 | 0 | 6 | $635.00 | $117.99 | 0 | 0 |
| $4.83 | 0 | 2 | $640.00 | $122.67 | 0 | 0 |
| $2.77 | 34 | 0 | $645.00 | $127.34 | 0 | 0 |
| $2.70 | 21 | 43 | $650.00 | $132.01 | 0 | 0 |
| $2.60 | 20 | 22 | $655.00 | $136.69 | 0 | 0 |
| $2.78 | 3 | 5 | $660.00 | $141.37 | 0 | 0 |
| $3.06 | 0 | 16 | $670.00 | $151.03 | 0 | 0 |
| $2.68 | 0 | 259 | $680.00 | $160.69 | 0 | 0 |
| $2.29 | 0 | 0 | $690.00 | $170.37 | 0 | 0 |
| $1.91 | 0 | 1 | $700.00 | $180.06 | 0 | 0 |
| $1.57 | 0 | 0 | $710.00 | $189.81 | 0 | 0 |
| $1.29 | 0 | 0 | $720.00 | $199.61 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 22:17, 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 17:18:28 · For reference only, not investment advice and not tailored to your situation.