ASML Holding

US · ASML #24 by market cap Listed 1970

1,673.74 +16.30 +0.98%

Live - 5344 symbols - heartbeat 409s ago · 2026-10-16 10:00

✦ Today's options flow

Puts lead

18426 18567

■ 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 13, 2026, 28 days out) implies 39.23% annualized vol near the money — a one-standard-deviation move to roughly $1,491.86–$1,855.62 by then.

Options-implied (~68% band), 28d

$1,491.86now $1,673.74$1,855.62

Analyst target range, ~12mo

$2,100.00avg $2,470.66$2,864.97

Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 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 16 $1,700.00	Call	$3.54	1,662	748	84.88%
Oct 23 $1,715.00	Call	$17.30	1,245	470	41.01%
Oct 9 $1,780.00	Put	$5.62	1,158	129	59.32%
Oct 16 $1,560.00	Put	$0.32	564	455	102.90%
Oct 16 $1,800.00	Put	$142.90	549	65	158.63%
Oct 16 $1,540.00	Put	$0.15	542	412	109.72%
Oct 23 $1,685.00	Call	$26.20	536	350	40.80%
Oct 16 $1,800.00	Call	$0.06	501	836	103.06%
Oct 2 $1,900.00	Call	$0.40	497	797	76.51%
Oct 16 $1,660.00	Call	$14.50	481	504	88.69%

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 (272 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$709.67	0	0	$920.00	$0.00	0	3
$699.67	0	0	$930.00	$0.00	0	1
$694.67	0	0	$935.00	$0.00	0	0
$689.67	0	0	$940.00	$0.00	0	0
$684.67	0	0	$945.00	$0.00	0	0
$679.67	0	0	$950.00	$0.00	0	5
$674.67	0	0	$955.00	$0.00	0	0
$669.67	0	0	$960.00	$0.00	0	1
$664.67	0	0	$965.00	$0.00	0	0
$659.67	0	0	$970.00	$0.00	0	4
$654.67	0	0	$975.00	$0.00	0	7
$649.67	0	0	$980.00	$0.00	0	3
$644.67	0	0	$985.00	$0.00	0	7
$639.67	0	0	$990.00	$0.00	0	0
$634.67	0	0	$995.00	$0.00	0	7
$629.67	0	0	$1,000.00	$0.00	0	19
$624.67	0	0	$1,005.00	$0.00	0	15
$619.67	0	0	$1,010.00	$0.00	0	13
$614.67	0	0	$1,015.00	$0.00	0	4
$609.67	0	0	$1,020.00	$0.00	0	7
$604.68	0	0	$1,025.00	$0.00	0	0
$599.68	0	0	$1,030.00	$0.00	0	0
$594.68	0	0	$1,035.00	$0.00	0	8
$589.68	0	0	$1,040.00	$0.00	0	13
$584.69	0	0	$1,045.00	$0.00	0	3
$579.69	0	0	$1,050.00	$0.00	0	8
$574.69	0	0	$1,055.00	$0.00	0	10
$569.70	0	0	$1,060.00	$0.00	0	240
$564.70	0	0	$1,065.00	$0.00	0	10
$559.70	0	0	$1,070.00	$0.00	0	13
$554.71	0	0	$1,075.00	$0.00	0	20
$549.71	0	0	$1,080.00	$0.00	0	14
$544.71	0	0	$1,085.00	$0.00	0	10
$539.72	0	0	$1,090.00	$0.00	0	11
$534.72	0	0	$1,095.00	$0.00	0	10
$529.73	0	0	$1,100.00	$0.01	18	43
$524.73	0	0	$1,105.00	$1.99	1	18
$519.73	0	0	$1,110.00	$0.00	0	17
$514.74	0	0	$1,115.00	$0.00	0	19
$509.74	0	0	$1,120.00	$0.00	0	40
$504.75	0	0	$1,125.00	$0.00	0	26
$499.75	0	0	$1,130.00	$0.00	0	39
$494.75	0	0	$1,135.00	$0.00	0	11
$489.76	0	0	$1,140.00	$0.00	0	26
$484.76	0	0	$1,145.00	$0.00	0	24
$479.77	0	3	$1,150.00	$0.00	0	30
$474.77	0	0	$1,155.00	$0.00	0	8
$469.78	0	0	$1,160.00	$0.00	0	14
$464.78	0	0	$1,165.00	$0.00	0	15
$459.78	0	0	$1,170.00	$0.00	0	27
$454.79	0	0	$1,175.00	$0.00	0	35
$449.79	0	0	$1,180.00	$0.00	0	45
$444.80	0	0	$1,185.00	$0.00	0	25
$439.80	0	0	$1,190.00	$0.00	0	34
$434.81	0	0	$1,195.00	$0.00	0	28
$429.81	0	1	$1,200.00	$1.96	1	122
$424.82	0	0	$1,205.00	$2.02	1	34
$419.82	0	0	$1,210.00	$0.00	0	24
$414.83	0	0	$1,215.00	$0.00	0	29
$409.83	0	0	$1,220.00	$0.00	0	30
$404.84	0	0	$1,225.00	$0.00	0	20
$399.84	0	0	$1,230.00	$0.01	0	16
$394.85	0	0	$1,235.00	$0.01	0	11
$389.85	0	0	$1,240.00	$0.01	0	12
$384.86	0	0	$1,245.00	$0.01	0	9
$379.87	0	0	$1,250.00	$0.01	0	6
$374.87	0	0	$1,255.00	$0.02	0	19
$369.88	0	0	$1,260.00	$0.02	0	33
$364.89	0	0	$1,265.00	$0.02	0	20
$359.90	0	0	$1,270.00	$0.03	0	16
$354.91	0	0	$1,275.00	$0.05	10	17
$349.92	0	0	$1,280.00	$0.04	0	34
$344.93	0	0	$1,285.00	$0.05	0	23
$339.94	0	0	$1,290.00	$0.05	10	58
$334.96	0	0	$1,295.00	$0.06	0	29
$346.98	2	0	$1,300.00	$0.08	0	41
$324.99	0	0	$1,305.00	$0.09	0	15
$320.01	0	0	$1,310.00	$0.10	1	58
$315.03	0	0	$1,315.00	$0.12	0	16
$310.06	0	0	$1,320.00	$0.05	12	19
$305.08	0	0	$1,325.00	$0.17	0	5
$300.12	0	0	$1,330.00	$0.19	0	21
$295.15	0	0	$1,335.00	$0.23	0	18
$290.19	0	0	$1,340.00	$0.26	0	17
$285.23	0	0	$1,345.00	$0.29	0	102
$280.27	0	1	$1,350.00	$0.33	0	147
$275.30	0	0	$1,355.00	$0.05	10	40
$270.34	0	1	$1,360.00	$0.40	0	53
$265.38	0	0	$1,365.00	$0.43	0	56
$260.42	0	0	$1,370.00	$0.46	0	37
$255.46	0	0	$1,375.00	$0.25	4	24
$250.50	0	0	$1,380.00	$0.53	0	23
$245.54	0	1	$1,385.00	$0.24	34	25
$240.58	0	2	$1,390.00	$0.29	34	18
$235.61	0	0	$1,395.00	$0.64	0	10
$235.95	1	3	$1,400.00	$0.30	14	40
$225.75	0	3	$1,405.00	$0.30	42	27
$220.82	0	4	$1,410.00	$0.37	7	20
$215.88	0	2	$1,415.00	$0.35	2	52
$210.95	0	0	$1,420.00	$0.38	26	41
$206.02	0	4	$1,425.00	$0.40	83	73
$201.13	0	3	$1,430.00	$0.45	14	5
$196.23	0	4	$1,435.00	$0.90	21	13
$191.34	0	0	$1,440.00	$0.52	18	46
$186.45	0	0	$1,445.00	$1.12	10	15
$181.55	0	5	$1,450.00	$0.65	16	178
$176.70	0	6	$1,455.00	$0.50	11	11
$206.51	1	1	$1,460.00	$0.35	28	62
$177.20	1	3	$1,465.00	$0.85	12	10
$162.27	0	0	$1,470.00	$1.47	24	66
$157.48	0	0	$1,475.00	$0.86	29	19
$152.68	0	5	$1,480.00	$1.29	47	30
$147.88	0	6	$1,485.00	$1.30	37	251
$160.20	28	29	$1,490.00	$1.39	59	71
$153.50	8	6	$1,495.00	$1.90	19	200
$151.25	1	12	$1,500.00	$1.85	41	114
$129.04	0	7	$1,505.00	$2.53	31	12
$124.44	0	3	$1,510.00	$5.40	64	34
$119.84	0	0	$1,515.00	$2.72	34	30
$115.24	0	1	$1,520.00	$2.40	18	120
$110.74	0	0	$1,525.00	$3.31	42	108
$119.02	1	1	$1,530.00	$3.24	252	144
$101.94	0	1	$1,535.00	$3.55	19	15
$97.65	0	1	$1,540.00	$3.50	38	160
$93.37	0	1	$1,545.00	$5.07	13	28
$89.27	0	2	$1,550.00	$3.50	31	69
$85.18	0	5	$1,555.00	$3.03	24	80
$81.22	0	3	$1,560.00	$5.00	65	52
$77.47	0	5	$1,565.00	$4.80	10	46
$73.71	0	16	$1,570.00	$5.20	32	87
$69.95	0	10	$1,575.00	$5.90	18	72
$96.50	1	26	$1,580.00	$6.00	38	47
$70.00	1	6	$1,585.00	$9.10	13	63
$73.30	13	27	$1,590.00	$10.31	11	85
$72.00	6	10	$1,595.00	$21.02	0	27
$89.24	17	50	$1,600.00	$8.90	89	236
$64.06	1	23	$1,605.00	$13.02	16	40
$60.60	4	20	$1,610.00	$11.30	7	12
$54.85	2	6	$1,615.00	$15.77	38	9
$48.05	13	29	$1,620.00	$18.95	61	45
$45.10	7	6	$1,625.00	$21.34	14	24
$47.67	6	15	$1,630.00	$23.40	73	27
$46.81	80	332	$1,635.00	$26.20	2	11
$45.20	8	88	$1,640.00	$24.15	60	39
$55.10	74	12	$1,645.00	$29.82	66	22
$51.80	151	81	$1,650.00	$23.00	95	54
$46.40	49	4	$1,655.00	$35.36	6	27
$45.92	45	44	$1,660.00	$33.20	17	21
$41.30	9	9	$1,665.00	$57.72	0	11
$38.70	45	48	$1,670.00	$30.00	48	23
$30.00	50	5	$1,675.00	$50.08	2	20
$36.58	21	327	$1,680.00	$44.80	4	13
$21.50	34	4	$1,685.00	$59.85	3	5
$18.79	9	5	$1,690.00	$53.27	4	10
$18.40	3	10	$1,695.00	$44.00	1	8
$26.60	133	114	$1,700.00	$68.05	9	114
$15.00	2	24	$1,705.00	$86.88	0	8
$24.25	29	24	$1,710.00	$90.75	0	23
$11.00	1	15	$1,715.00	$95.08	0	3
$20.19	74	24	$1,720.00	$99.41	0	14
$11.15	12	0	$1,722.50	$101.57	0	2
$18.10	24	16	$1,725.00	$103.74	0	16
$11.50	75	7	$1,727.50	$105.90	0	2
$15.00	175	78	$1,730.00	$108.07	0	50
$10.25	5	7	$1,732.50	$75.30	1	1
$9.75	5	14	$1,735.00	$112.41	0	13
$7.70	52	4	$1,737.50	$114.59	0	1
$13.04	33	53	$1,740.00	$80.80	1	38
$6.58	0	0	$1,742.50	$118.93	0	0
$12.43	14	15	$1,745.00	$121.11	0	21
$10.01	77	69	$1,750.00	$125.45	0	32
$5.26	0	2	$1,755.00	$130.13	0	5
$9.80	12	10	$1,760.00	$108.98	3	44
$5.26	35	14	$1,765.00	$139.47	0	5
$8.00	44	11	$1,770.00	$144.15	0	31
$8.19	39	10	$1,775.00	$122.20	1	1
$5.00	25	18	$1,780.00	$153.49	0	17
$5.00	32	7	$1,785.00	$158.17	0	2
$5.84	26	7	$1,790.00	$162.85	0	7
$5.35	14	12	$1,795.00	$167.52	0	3
$4.20	61	326	$1,800.00	$154.00	1	28
$2.90	2	25	$1,805.00	$177.31	0	0
$2.48	11	11	$1,810.00	$182.23	0	8
$2.25	2	13	$1,815.00	$187.14	0	10
$2.70	33	18	$1,820.00	$192.06	0	1
$2.05	4	8	$1,825.00	$196.98	0	0
$3.20	15	8	$1,830.00	$201.89	0	1
$1.44	4	10	$1,835.00	$206.81	0	4
$2.00	32	15	$1,840.00	$211.73	0	3
$1.55	5	5	$1,845.00	$216.64	0	0
$2.00	11	21	$1,850.00	$205.00	2	3
$1.29	14	7	$1,855.00	$226.48	0	0
$1.75	11	21	$1,860.00	$231.40	0	0
$1.11	4	32	$1,865.00	$236.31	0	0
$1.09	30	2	$1,870.00	$241.23	0	0
$1.05	17	34	$1,875.00	$246.15	0	0
$1.40	8	27	$1,880.00	$251.07	0	0
$1.25	9	1	$1,885.00	$255.99	0	0
$0.90	27	13	$1,890.00	$260.92	0	0
$1.65	11	30	$1,895.00	$265.84	0	0
$0.67	34	105	$1,900.00	$270.76	0	0
$0.67	51	8	$1,905.00	$275.70	0	0
$0.60	38	14	$1,910.00	$280.64	0	0
$0.58	0	7	$1,915.00	$285.59	0	0
$0.52	0	18	$1,920.00	$290.54	0	0
$0.47	0	8	$1,925.00	$295.50	0	0
$0.42	0	12	$1,930.00	$300.47	0	0
$0.38	0	20	$1,935.00	$305.44	0	0
$0.34	0	24	$1,940.00	$310.41	0	0
$0.31	0	4	$1,945.00	$315.39	0	0
$0.05	11	27	$1,950.00	$320.37	0	0
$0.25	0	3	$1,955.00	$325.36	0	0
$0.22	0	2	$1,960.00	$330.35	0	0
$0.20	0	1	$1,965.00	$335.34	0	0
$0.18	0	5	$1,970.00	$340.33	0	0
$0.16	0	7	$1,975.00	$345.33	0	0
$0.14	0	12	$1,980.00	$350.33	0	0
$0.13	0	7	$1,985.00	$355.33	0	0
$0.11	0	12	$1,990.00	$360.33	0	0
$0.10	0	12	$1,995.00	$365.33	0	0
$0.17	73	25	$2,000.00	$370.33	0	0
$0.07	0	9	$2,010.00	$380.33	0	0
$0.06	0	50	$2,020.00	$390.33	0	0
$0.04	0	10	$2,030.00	$400.33	0	0
$0.04	0	4	$2,040.00	$410.33	0	0
$0.03	0	9	$2,050.00	$420.33	0	0
$0.02	0	18	$2,060.00	$430.33	0	0
$0.02	0	3	$2,070.00	$440.33	0	0
$0.01	0	10	$2,080.00	$450.33	0	0
$0.01	0	19	$2,090.00	$460.33	0	0
$0.01	0	52	$2,100.00	$470.33	0	0
$0.43	10	100	$2,110.00	$480.33	0	0
$0.00	0	7	$2,120.00	$490.33	0	0
$0.00	0	0	$2,130.00	$500.33	0	0
$0.00	0	162	$2,140.00	$510.33	0	0
$0.00	0	23	$2,150.00	$520.33	0	0
$0.00	0	27	$2,160.00	$530.33	0	0
$0.00	0	53	$2,170.00	$540.33	0	0
$0.00	0	0	$2,180.00	$550.33	0	0
$0.00	0	0	$2,190.00	$560.33	0	0
$0.05	6	17	$2,200.00	$570.33	0	0
$0.00	0	1	$2,210.00	$580.33	0	0
$0.00	0	0	$2,220.00	$590.33	0	0
$0.00	0	0	$2,230.00	$600.33	0	0
$0.00	0	1	$2,240.00	$610.33	0	0
$0.00	0	10	$2,250.00	$620.33	0	0
$0.00	0	7	$2,260.00	$630.33	0	0
$0.00	0	1	$2,270.00	$640.33	0	0
$0.00	0	11	$2,280.00	$650.33	0	0
$0.00	0	26	$2,290.00	$660.33	0	0
$0.05	2	15	$2,300.00	$670.33	0	0
$0.00	0	12	$2,310.00	$680.33	0	0
$0.00	0	6	$2,320.00	$690.33	0	0
$0.00	0	0	$2,330.00	$700.33	0	0
$0.00	0	5	$2,340.00	$710.33	0	0
$0.00	0	10	$2,350.00	$720.33	0	0
$0.00	0	3	$2,360.00	$730.33	0	0
$0.00	0	5	$2,370.00	$740.33	0	0
$0.00	0	4	$2,380.00	$750.33	0	0
$0.00	0	4	$2,390.00	$760.33	0	0
$0.00	0	10	$2,400.00	$770.33	0	0
$0.00	0	3	$2,410.00	$780.33	0	0
$0.00	0	0	$2,420.00	$790.33	0	0
$0.00	0	1	$2,430.00	$800.33	0	0
$0.00	0	21	$2,440.00	$810.33	0	0
$0.00	0	16	$2,450.00	$820.33	0	0
$0.00	0	7	$2,460.00	$830.33	0	0
$0.00	0	5	$2,470.00	$840.33	0	0
$0.00	0	14	$2,480.00	$850.33	0	0
$0.00	0	16	$2,490.00	$860.33	0	0
$0.00	0	14	$2,500.00	$870.33	0	0
$0.00	0	2	$2,510.00	$880.33	0	0

Oct 2, 2026 (273 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$892.11	0	1	$920.00	$0.00	0	4
$882.11	0	0	$930.00	$0.03	206	234
$877.11	0	0	$935.00	$0.15	31	28
$872.12	0	0	$940.00	$0.70	11	12
$867.12	0	0	$945.00	$0.75	8	5
$862.12	0	0	$950.00	$0.75	6	50
$857.12	0	0	$955.00	$0.60	7	1
$852.12	0	0	$960.00	$0.60	6	0
$847.12	0	0	$965.00	$0.52	5	1
$842.12	0	0	$970.00	$0.41	5	1
$837.12	0	0	$975.00	$0.44	6	0
$832.12	0	0	$980.00	$0.49	4	4
$827.13	0	0	$985.00	$0.72	3	1
$822.13	0	0	$990.00	$0.47	4	0
$817.13	0	0	$995.00	$0.24	5	6
$812.13	0	0	$1,000.00	$0.29	3	4
$807.13	0	0	$1,005.00	$0.00	0	0
$802.13	0	0	$1,010.00	$0.00	0	0
$797.13	0	0	$1,015.00	$0.00	0	0
$792.13	0	0	$1,020.00	$0.00	0	0
$787.13	0	0	$1,025.00	$0.00	0	0
$782.14	0	0	$1,030.00	$0.00	0	0
$777.14	0	0	$1,035.00	$0.00	0	0
$772.14	0	0	$1,040.00	$0.00	0	0
$767.14	0	0	$1,045.00	$0.00	0	0
$762.14	0	0	$1,050.00	$0.00	0	0
$757.14	0	0	$1,055.00	$0.00	0	0
$752.14	0	0	$1,060.00	$0.00	0	0
$747.14	0	0	$1,065.00	$0.00	0	0
$742.14	0	0	$1,070.00	$0.00	0	1
$737.15	0	0	$1,075.00	$0.00	0	0
$732.15	0	0	$1,080.00	$0.00	0	6
$727.15	0	0	$1,085.00	$0.00	0	9
$722.15	0	0	$1,090.00	$0.00	0	3
$717.15	0	0	$1,095.00	$0.00	0	3
$712.15	0	0	$1,100.00	$0.00	0	6
$707.15	0	0	$1,105.00	$0.00	0	10
$702.15	0	0	$1,110.00	$0.00	0	8
$697.15	0	0	$1,115.00	$0.00	0	10
$692.15	0	1	$1,120.00	$0.00	0	16
$687.16	0	0	$1,125.00	$0.00	0	13
$682.16	0	0	$1,130.00	$0.00	0	8
$677.16	0	0	$1,135.00	$0.00	0	6
$672.16	0	0	$1,140.00	$0.00	0	3
$667.16	0	0	$1,145.00	$0.00	0	10
$662.16	0	0	$1,150.00	$0.00	0	4
$657.16	0	1	$1,155.00	$0.00	0	9
$652.16	0	7	$1,160.00	$0.00	0	9
$647.16	0	0	$1,165.00	$0.00	0	10
$642.17	0	0	$1,170.00	$0.00	0	21
$637.17	0	0	$1,175.00	$0.00	0	19
$632.17	0	0	$1,180.00	$0.00	0	10
$627.17	0	0	$1,185.00	$0.00	0	11
$622.17	0	0	$1,190.00	$0.00	0	12
$617.17	0	0	$1,195.00	$0.00	0	40
$606.74	1	1	$1,200.00	$0.00	0	26
$607.17	0	0	$1,205.00	$0.00	0	13
$602.17	0	0	$1,210.00	$0.00	0	12
$597.18	0	0	$1,215.00	$0.00	0	24
$592.18	0	0	$1,220.00	$0.00	0	32
$587.18	0	0	$1,225.00	$0.00	0	32
$582.18	0	0	$1,230.00	$0.00	0	32
$577.18	0	0	$1,235.00	$0.00	0	45
$572.18	0	2	$1,240.00	$0.00	0	22
$567.18	0	0	$1,245.00	$0.00	0	41
$562.18	0	2	$1,250.00	$0.00	0	13
$557.18	0	6	$1,255.00	$0.00	0	24
$552.19	0	0	$1,260.00	$0.00	0	19
$547.19	0	0	$1,265.00	$0.00	0	21
$542.19	0	0	$1,270.00	$0.00	0	21
$537.19	0	0	$1,275.00	$0.00	0	20
$532.19	0	1	$1,280.00	$0.00	0	11
$527.19	0	0	$1,285.00	$0.00	0	15
$522.19	0	0	$1,290.00	$0.00	0	33
$517.19	0	0	$1,295.00	$0.00	0	41
$512.19	0	0	$1,300.00	$0.00	0	49
$507.19	0	0	$1,305.00	$0.00	0	21
$502.20	0	0	$1,310.00	$0.00	0	36
$497.20	0	0	$1,315.00	$0.00	0	19
$492.20	0	0	$1,320.00	$0.00	0	67
$487.20	0	0	$1,325.00	$0.00	0	19
$482.20	0	0	$1,330.00	$0.00	0	24
$477.20	0	0	$1,335.00	$0.00	0	16
$472.20	0	8	$1,340.00	$0.00	0	22
$467.20	0	0	$1,345.00	$0.00	0	5
$462.21	0	0	$1,350.00	$0.00	0	84
$457.21	0	2	$1,355.00	$0.00	0	7
$452.21	0	0	$1,360.00	$0.00	0	27
$447.21	0	2	$1,365.00	$0.00	0	14
$442.21	0	5	$1,370.00	$0.00	0	14
$437.21	0	2	$1,375.00	$0.00	0	7
$432.21	0	1	$1,380.00	$0.00	0	12
$427.21	0	0	$1,385.00	$0.00	0	4
$422.22	0	4	$1,390.00	$0.00	0	8
$417.22	0	6	$1,395.00	$0.00	0	9
$412.22	0	6	$1,400.00	$0.00	0	66
$407.22	0	3	$1,405.00	$0.00	0	18
$402.22	0	5	$1,410.00	$0.01	0	8
$397.23	0	3	$1,415.00	$0.01	0	7
$392.23	0	2	$1,420.00	$0.01	0	10
$387.23	0	0	$1,425.00	$0.01	0	21
$382.23	0	0	$1,430.00	$0.01	0	7
$377.24	0	0	$1,435.00	$0.01	0	4
$372.24	0	0	$1,440.00	$0.02	0	71
$367.25	0	1	$1,445.00	$0.02	0	23
$362.25	0	0	$1,450.00	$0.03	0	42
$357.26	0	0	$1,455.00	$0.05	1	17
$352.26	0	2	$1,460.00	$0.04	0	34
$347.27	0	2	$1,465.00	$0.04	0	68
$342.28	0	1	$1,470.00	$0.48	1	51
$337.29	0	4	$1,475.00	$0.06	0	28
$332.30	0	2	$1,480.00	$0.07	0	82
$327.31	0	11	$1,485.00	$0.08	0	17
$322.32	0	4	$1,490.00	$0.09	0	41
$317.33	0	4	$1,495.00	$0.10	0	25
$312.34	0	11	$1,500.00	$0.01	2	275
$307.35	0	2	$1,505.00	$0.12	0	10
$302.36	0	1	$1,510.00	$0.03	1	27
$297.37	0	0	$1,515.00	$0.13	0	70
$292.38	0	4	$1,520.00	$0.14	0	68
$287.39	0	1	$1,525.00	$0.05	31	59
$282.41	0	7	$1,530.00	$0.03	5	63
$277.42	0	0	$1,535.00	$0.17	0	41
$272.43	0	0	$1,540.00	$0.03	2	66
$267.44	0	1	$1,545.00	$0.03	6	61
$262.45	0	0	$1,550.00	$0.01	71	215
$257.46	0	1	$1,555.00	$0.05	2	61
$252.47	0	4	$1,560.00	$1.42	3	220
$247.48	0	2	$1,565.00	$0.23	0	26
$242.49	0	1	$1,570.00	$0.24	0	85
$237.50	0	1	$1,575.00	$0.50	3	25
$232.51	0	11	$1,580.00	$0.07	22	303
$232.20	1	13	$1,585.00	$1.23	2	72
$227.58	4	17	$1,590.00	$0.49	3	328
$217.54	0	4	$1,595.00	$0.05	5	241
$218.45	1	37	$1,600.00	$0.05	69	355
$209.92	7	12	$1,605.00	$0.05	12	60
$202.57	0	3	$1,610.00	$0.31	0	101
$197.58	0	11	$1,615.00	$0.13	10	28
$192.59	0	14	$1,620.00	$0.08	33	86
$187.60	0	6	$1,625.00	$0.10	66	77
$171.00	1	3	$1,630.00	$0.04	4	95
$177.63	0	2	$1,635.00	$0.20	7	85
$172.64	0	15	$1,640.00	$0.20	3	73
$167.69	0	3	$1,645.00	$0.20	3	89
$161.00	1	34	$1,650.00	$0.09	14	451
$146.00	1	6	$1,655.00	$0.15	3	32
$150.00	1	2	$1,660.00	$0.10	7	92
$148.07	0	11	$1,665.00	$0.10	2	50
$143.18	0	18	$1,670.00	$0.20	7	65
$127.35	1	18	$1,675.00	$0.23	6	45
$124.40	1	50	$1,680.00	$0.23	23	134
$128.60	0	10	$1,685.00	$0.29	2	52
$123.76	0	53	$1,690.00	$0.43	13	120
$107.18	1	8	$1,695.00	$0.35	1	45
$114.30	14	117	$1,700.00	$0.30	226	214
$109.42	0	14	$1,705.00	$0.70	9	66
$104.76	0	89	$1,710.00	$0.54	23	80
$100.11	0	38	$1,715.00	$0.86	6	44
$95.46	0	47	$1,720.00	$0.50	111	161
$94.65	2	11	$1,722.50	$0.59	17	48
$77.80	5	42	$1,725.00	$0.54	14	89
$88.59	0	3	$1,727.50	$0.30	10	49
$91.30	20	54	$1,730.00	$1.02	81	144
$80.83	10	24	$1,732.50	$0.45	8	32
$84.68	2	20	$1,735.00	$1.05	14	75
$79.82	0	5	$1,737.50	$1.75	34	35
$61.88	1	41	$1,740.00	$1.60	77	117
$75.48	0	15	$1,742.50	$3.00	10	36
$72.65	2	15	$1,745.00	$2.05	17	43
$71.14	0	21	$1,747.50	$2.30	17	17
$63.25	20	82	$1,750.00	$1.62	80	134
$55.00	1	52	$1,755.00	$2.13	139	153
$56.37	6	48	$1,760.00	$2.66	62	66
$57.52	293	442	$1,765.00	$2.80	8	23
$50.30	52	299	$1,770.00	$4.20	22	74
$48.90	3	51	$1,775.00	$5.11	17	44
$39.27	8	87	$1,780.00	$6.41	46	63
$29.08	2	35	$1,785.00	$7.50	16	23
$25.02	5	40	$1,790.00	$9.30	212	178
$22.74	5	81	$1,795.00	$8.82	12	31
$20.47	143	211	$1,800.00	$10.70	81	114
$23.70	28	58	$1,805.00	$10.92	51	43
$17.30	324	371	$1,810.00	$16.20	175	133
$15.10	52	113	$1,815.00	$16.76	29	72
$14.24	378	399	$1,820.00	$24.40	24	73
$9.41	78	149	$1,825.00	$29.30	2	148
$10.60	52	148	$1,830.00	$29.90	10	39
$7.70	69	92	$1,835.00	$42.33	0	8
$7.20	64	203	$1,840.00	$39.64	6	23
$5.00	77	66	$1,845.00	$45.00	6	50
$4.40	137	455	$1,850.00	$36.89	11	11
$3.02	15	41	$1,855.00	$48.57	1	2
$2.50	62	124	$1,860.00	$62.20	1	4
$2.10	24	58	$1,865.00	$57.94	2	2
$2.00	119	127	$1,870.00	$57.10	1	5
$1.55	85	78	$1,875.00	$71.19	0	13
$1.10	79	105	$1,880.00	$75.42	0	3
$0.91	23	37	$1,885.00	$79.66	0	1
$1.20	50	116	$1,890.00	$83.91	0	0
$1.05	8	30	$1,895.00	$88.30	0	0
$0.40	497	797	$1,900.00	$84.90	1	0
$4.41	0	273	$1,905.00	$97.23	0	0
$0.25	32	178	$1,910.00	$101.78	0	0
$0.05	1	201	$1,915.00	$108.60	6	0
$0.56	60	83	$1,920.00	$113.20	1	0
$0.10	12	56	$1,925.00	$115.56	0	0
$0.55	137	97	$1,930.00	$120.32	0	0
$0.38	1	34	$1,935.00	$125.08	0	0
$0.62	46	69	$1,940.00	$129.85	0	0
$0.05	11	35	$1,945.00	$134.61	0	0
$0.05	36	129	$1,950.00	$139.38	0	0
$0.07	4	25	$1,955.00	$154.05	4	0
$0.14	10	304	$1,960.00	$159.05	2	0
$0.30	6	34	$1,965.00	$153.91	0	0
$0.35	22	54	$1,970.00	$158.80	0	0
$0.10	51	49	$1,975.00	$163.75	0	0
$0.21	31	94	$1,980.00	$168.69	0	0
$0.63	0	64	$1,985.00	$173.63	0	0
$0.05	22	39	$1,990.00	$178.58	0	0
$0.35	4	24	$1,995.00	$194.51	4	0
$0.05	18	128	$2,000.00	$188.48	0	0
$0.05	2	80	$2,010.00	$198.40	0	0
$0.23	0	97	$2,020.00	$208.35	0	0
$0.16	0	44	$2,030.00	$218.33	0	0
$0.12	0	222	$2,040.00	$228.33	0	0
$0.08	0	16	$2,050.00	$238.33	0	0
$0.06	0	63	$2,060.00	$248.33	0	0
$0.04	0	138	$2,070.00	$258.33	0	0
$0.03	0	34	$2,080.00	$268.33	0	0
$0.02	0	31	$2,090.00	$278.33	0	0
$0.01	0	68	$2,100.00	$288.33	0	0
$0.01	0	78	$2,110.00	$298.33	0	0
$0.01	0	12	$2,120.00	$308.33	0	0
$0.00	0	9	$2,130.00	$318.33	0	0
$0.00	0	37	$2,140.00	$328.33	0	0
$0.00	0	14	$2,150.00	$338.33	0	0
$0.00	0	10	$2,160.00	$348.33	0	0
$0.00	0	1	$2,170.00	$358.33	0	0
$0.00	0	8	$2,180.00	$368.33	0	0
$0.00	0	84	$2,190.00	$378.33	0	0
$0.00	0	128	$2,200.00	$388.33	0	0
$0.00	0	1	$2,210.00	$398.33	0	0
$0.00	0	26	$2,220.00	$408.33	0	0
$0.00	0	6	$2,230.00	$418.33	0	0
$0.00	0	0	$2,240.00	$428.33	0	0
$0.00	0	32	$2,250.00	$438.33	0	0
$0.00	0	6	$2,260.00	$448.33	0	0
$0.00	0	11	$2,270.00	$458.33	0	0
$0.00	0	12	$2,280.00	$468.33	0	0
$0.00	0	7	$2,290.00	$478.33	0	0
$0.00	0	6	$2,300.00	$488.33	0	0
$0.00	0	10	$2,310.00	$498.33	0	0
$0.00	0	1	$2,320.00	$508.33	0	0
$0.00	0	3	$2,330.00	$518.33	0	0
$0.00	0	10	$2,340.00	$528.33	0	0
$0.00	0	18	$2,350.00	$538.33	0	0
$0.00	0	1	$2,360.00	$548.33	0	0
$0.00	0	0	$2,370.00	$558.33	0	0
$0.00	0	4	$2,380.00	$568.33	0	0
$0.00	0	0	$2,390.00	$578.33	0	0
$0.00	0	264	$2,400.00	$588.33	0	0
$0.00	0	1	$2,410.00	$598.33	0	0
$0.00	0	10	$2,420.00	$608.33	0	0
$0.00	0	10	$2,430.00	$618.33	0	0
$0.00	0	10	$2,440.00	$628.33	0	0
$0.00	0	30	$2,450.00	$638.33	0	0
$0.00	0	1	$2,460.00	$648.33	0	0
$0.00	0	2	$2,470.00	$658.33	0	0
$0.00	0	1	$2,480.00	$668.33	0	0
$0.00	0	15	$2,490.00	$678.33	0	0
$0.00	0	3	$2,500.00	$688.33	0	0
$0.00	0	11	$2,510.00	$698.33	0	0

Oct 9, 2026 (280 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$850.12	0	0	$920.00	$0.00	0	28
$840.12	0	0	$930.00	$0.00	0	33
$835.12	0	0	$935.00	$0.00	0	30
$830.13	0	0	$940.00	$0.00	0	5
$825.13	0	0	$945.00	$0.00	0	1
$820.13	0	0	$950.00	$0.00	0	71
$815.13	0	0	$955.00	$0.00	0	38
$810.13	0	0	$960.00	$0.00	0	98
$805.13	0	0	$965.00	$0.60	2	128
$800.13	0	0	$970.00	$0.65	2	169
$795.13	0	0	$975.00	$0.00	0	11
$790.13	0	0	$980.00	$0.00	0	5
$785.13	0	0	$985.00	$0.00	0	15
$780.13	0	0	$990.00	$0.00	0	92
$775.13	0	0	$995.00	$0.06	2	65
$770.13	0	0	$1,000.00	$0.20	3	82
$765.13	0	0	$1,005.00	$0.25	1	9
$760.13	0	0	$1,010.00	$0.00	0	1
$755.13	0	0	$1,015.00	$0.00	0	1
$750.13	0	0	$1,020.00	$0.00	0	5
$745.13	0	0	$1,025.00	$0.00	0	3
$740.14	0	0	$1,030.00	$0.00	0	20
$735.14	0	0	$1,035.00	$0.00	0	1
$730.14	0	0	$1,040.00	$0.00	0	0
$725.14	0	0	$1,045.00	$0.00	0	0
$720.14	0	0	$1,050.00	$0.00	0	0
$715.14	0	0	$1,055.00	$0.00	0	0
$710.14	0	0	$1,060.00	$0.00	0	0
$705.14	0	0	$1,065.00	$0.00	0	1
$700.14	0	0	$1,070.00	$0.00	0	5
$695.14	0	0	$1,075.00	$0.00	0	0
$690.14	0	0	$1,080.00	$0.00	0	0
$685.14	0	0	$1,085.00	$0.00	0	0
$680.14	0	0	$1,090.00	$0.00	0	0
$675.14	0	0	$1,095.00	$0.00	0	0
$670.14	0	0	$1,100.00	$0.00	0	59
$665.14	0	0	$1,105.00	$0.00	0	0
$660.14	0	0	$1,110.00	$0.00	0	0
$655.14	0	0	$1,115.00	$0.00	0	0
$650.14	0	0	$1,120.00	$0.00	0	1
$645.15	0	0	$1,125.00	$0.00	0	1
$640.15	0	0	$1,130.00	$0.00	0	0
$635.15	0	0	$1,135.00	$0.00	0	1
$630.15	0	0	$1,140.00	$0.00	0	10
$625.15	0	0	$1,145.00	$0.00	0	5
$620.15	0	0	$1,150.00	$0.00	0	5
$615.15	0	0	$1,155.00	$0.00	0	8
$610.15	0	1	$1,160.00	$0.00	0	2
$605.15	0	0	$1,165.00	$0.00	0	0
$600.15	0	0	$1,170.00	$0.00	0	6
$595.15	0	0	$1,175.00	$0.00	0	8
$590.15	0	0	$1,180.00	$0.00	0	24
$585.15	0	0	$1,185.00	$0.00	0	28
$580.15	0	0	$1,190.00	$0.00	0	20
$575.15	0	0	$1,195.00	$0.00	0	24
$570.15	0	0	$1,200.00	$0.00	0	21
$565.15	0	0	$1,205.00	$0.00	0	50
$560.15	0	0	$1,210.00	$0.00	0	106
$555.16	0	0	$1,215.00	$0.00	0	21
$550.16	0	0	$1,220.00	$0.00	0	21
$545.16	0	0	$1,225.00	$0.00	0	15
$540.16	0	0	$1,230.00	$0.00	0	18
$535.16	0	0	$1,235.00	$0.00	0	10
$530.16	0	3	$1,240.00	$0.00	0	11
$525.16	0	0	$1,245.00	$0.00	0	22
$520.16	0	1	$1,250.00	$0.00	0	20
$515.16	0	6	$1,255.00	$0.00	0	14
$510.16	0	0	$1,260.00	$0.00	0	14
$505.16	0	0	$1,265.00	$0.00	0	10
$500.16	0	0	$1,270.00	$0.00	0	24
$495.16	0	0	$1,275.00	$0.00	0	11
$490.16	0	1	$1,280.00	$0.00	0	4
$485.16	0	0	$1,285.00	$0.00	0	3
$480.16	0	0	$1,290.00	$0.20	1	33
$475.16	0	0	$1,295.00	$0.25	2	5
$470.16	0	3	$1,300.00	$0.30	1	15
$465.16	0	0	$1,305.00	$0.00	0	14
$460.17	0	0	$1,310.00	$0.00	0	11
$455.17	0	0	$1,315.00	$0.00	0	38
$450.17	0	0	$1,320.00	$0.00	0	13
$445.17	0	0	$1,325.00	$0.00	0	6
$440.17	0	0	$1,330.00	$0.00	0	7
$435.17	0	0	$1,335.00	$0.00	0	8
$430.17	0	0	$1,340.00	$0.00	0	15
$425.17	0	0	$1,345.00	$0.00	0	9
$420.17	0	0	$1,350.00	$0.00	0	15
$415.17	0	0	$1,355.00	$0.00	0	235
$410.17	0	0	$1,360.00	$0.00	0	7
$405.17	0	0	$1,365.00	$0.00	0	2
$400.17	0	0	$1,370.00	$0.00	0	9
$395.17	0	0	$1,375.00	$0.00	0	2
$390.17	0	0	$1,380.00	$0.00	0	36
$417.73	1	0	$1,385.00	$0.00	0	6
$380.17	0	0	$1,390.00	$0.00	0	3
$375.17	0	0	$1,395.00	$0.00	0	29
$395.90	1	1	$1,400.00	$0.00	0	56
$365.18	0	1	$1,405.00	$0.00	0	10
$360.18	0	1	$1,410.00	$0.00	0	8
$355.18	0	0	$1,415.00	$0.00	0	0
$350.18	0	0	$1,420.00	$0.00	0	1
$345.18	0	3	$1,425.00	$0.00	0	2
$368.27	1	3	$1,430.00	$0.00	0	14
$335.18	0	1	$1,435.00	$0.00	0	4
$330.18	0	0	$1,440.00	$0.00	0	6
$325.18	0	1	$1,445.00	$0.00	0	10
$320.18	0	0	$1,450.00	$0.00	0	91
$315.18	0	10	$1,455.00	$0.00	0	5
$310.18	0	0	$1,460.00	$0.00	0	8
$305.18	0	1	$1,465.00	$0.00	0	3
$300.18	0	0	$1,470.00	$0.00	0	33
$295.18	0	0	$1,475.00	$0.00	0	6
$290.18	0	0	$1,480.00	$0.00	0	13
$285.18	0	0	$1,485.00	$0.00	0	9
$280.18	0	0	$1,490.00	$0.00	0	42
$275.19	0	3	$1,495.00	$0.00	0	460
$270.19	0	2	$1,500.00	$0.00	0	497
$265.19	0	1	$1,505.00	$0.00	0	16
$260.19	0	0	$1,510.00	$0.00	0	15
$255.19	0	1	$1,515.00	$0.00	0	24
$250.19	0	0	$1,520.00	$0.00	0	20
$245.19	0	0	$1,525.00	$0.00	0	23
$240.19	0	0	$1,530.00	$0.00	0	56
$235.19	0	0	$1,535.00	$0.00	0	79
$230.19	0	0	$1,540.00	$0.00	0	57
$225.19	0	0	$1,545.00	$0.00	0	56
$220.19	0	9	$1,550.00	$0.00	0	139
$215.19	0	0	$1,555.00	$0.00	0	19
$210.19	0	5	$1,560.00	$0.00	0	23
$205.19	0	9	$1,565.00	$0.00	0	10
$200.20	0	0	$1,570.00	$0.00	0	216
$195.20	0	1	$1,575.00	$0.00	0	61
$190.20	0	6	$1,580.00	$0.00	0	229
$185.20	0	1	$1,585.00	$0.01	0	38
$180.20	0	0	$1,590.00	$0.01	0	180
$175.21	0	0	$1,595.00	$0.01	0	34
$170.21	0	61	$1,600.00	$0.02	0	125
$165.22	0	3	$1,605.00	$0.02	0	3
$160.23	0	11	$1,610.00	$0.03	0	87
$155.25	0	2	$1,615.00	$0.05	0	85
$150.26	0	2	$1,620.00	$0.06	0	86
$145.29	0	3	$1,625.00	$0.09	0	40
$140.32	0	15	$1,630.00	$0.12	0	136
$135.37	0	12	$1,635.00	$0.17	0	50
$130.42	0	50	$1,640.00	$0.22	0	110
$159.70	3	5	$1,645.00	$0.27	0	41
$120.52	0	16	$1,650.00	$0.08	1	217
$115.57	0	5	$1,655.00	$0.36	0	63
$110.62	0	36	$1,660.00	$0.41	0	36
$105.67	0	1	$1,665.00	$0.46	0	74
$100.72	0	1	$1,670.00	$0.51	0	154
$95.77	0	3	$1,675.00	$0.56	0	225
$90.82	0	2	$1,680.00	$0.61	0	111
$85.87	0	11	$1,685.00	$0.66	0	60
$110.18	3	8	$1,690.00	$0.10	11	84
$76.26	0	7	$1,695.00	$0.08	2	88
$71.51	0	38	$1,700.00	$0.17	31	333
$118.40	1	18	$1,705.00	$0.20	1	70
$62.11	0	15	$1,710.00	$0.30	1	92
$57.51	0	30	$1,715.00	$2.30	0	132
$100.42	2	7	$1,720.00	$0.20	2	154
$98.71	7	4	$1,722.50	$0.35	1	20
$48.62	0	10	$1,725.00	$0.15	80	82
$46.47	0	2	$1,727.50	$0.24	11	56
$44.33	0	18	$1,730.00	$0.29	9	141
$42.32	0	0	$1,732.50	$0.47	1	22
$40.41	0	6	$1,735.00	$0.30	12	253
$38.51	0	4	$1,737.50	$5.81	0	65
$36.61	0	14	$1,740.00	$0.35	20	144
$34.71	0	6	$1,742.50	$7.00	0	24
$32.80	0	13	$1,745.00	$0.82	10	93
$30.90	0	6	$1,747.50	$8.20	0	51
$29.00	0	76	$1,750.00	$1.15	40	323
$25.51	0	7	$1,755.00	$1.00	15	77
$50.39	4	66	$1,760.00	$1.78	95	91
$58.68	8	19	$1,765.00	$2.08	25	106
$51.00	12	33	$1,770.00	$3.00	33	215
$23.18	3	92	$1,775.00	$3.24	66	73
$23.05	13	20	$1,780.00	$5.62	1,158	129
$11.68	0	8	$1,785.00	$7.87	81	96
$14.16	9	39	$1,790.00	$10.50	22	125
$9.67	6	64	$1,795.00	$12.80	69	66
$9.66	1	20	$1,797.50	$17.50	7	65
$6.80	80	158	$1,800.00	$15.00	42	329
$12.20	1	13	$1,802.50	$21.70	2	20
$3.10	7	37	$1,805.00	$17.00	30	26
$3.65	6	40	$1,807.50	$12.70	12	6
$2.45	14	82	$1,810.00	$20.00	8	45
$5.68	1	3	$1,812.50	$15.40	11	11
$3.00	6	24	$1,815.00	$20.74	7	40
$14.36	60	56	$1,817.50	$50.59	0	29
$1.44	68	54	$1,820.00	$26.60	11	82
$2.17	9	17	$1,822.50	$22.28	4	6
$1.25	74	76	$1,825.00	$13.62	1	31
$2.28	3	21	$1,827.50	$59.45	0	14
$1.60	31	143	$1,830.00	$36.65	2	41
$5.50	5	77	$1,835.00	$66.39	0	28
$0.70	9	71	$1,840.00	$71.06	0	12
$0.80	6	46	$1,845.00	$75.91	0	4
$0.13	59	167	$1,850.00	$40.68	1	5
$0.19	45	63	$1,855.00	$85.63	0	2
$0.50	21	595	$1,860.00	$90.58	0	1
$0.15	7	151	$1,865.00	$95.53	0	0
$0.16	55	68	$1,870.00	$100.49	0	0
$0.45	0	179	$1,875.00	$105.44	0	0
$0.05	9	144	$1,880.00	$110.40	0	1
$0.38	2	76	$1,885.00	$115.36	0	0
$0.04	37	151	$1,890.00	$120.35	0	3
$0.32	0	24	$1,895.00	$125.34	0	0
$0.05	63	560	$1,900.00	$100.00	2	0
$0.29	0	53	$1,905.00	$135.32	0	0
$0.05	1	387	$1,910.00	$140.31	0	0
$0.04	2	33	$1,915.00	$94.60	1	0
$0.03	7	66	$1,920.00	$150.29	0	0
$0.23	0	44	$1,925.00	$155.28	0	0
$0.06	4	254	$1,930.00	$160.27	0	0
$0.06	3	22	$1,935.00	$165.26	0	0
$0.19	0	70	$1,940.00	$170.25	0	0
$0.18	0	44	$1,945.00	$175.24	0	0
$0.16	0	294	$1,950.00	$180.23	0	0
$0.15	0	24	$1,955.00	$185.23	0	0
$0.14	0	41	$1,960.00	$190.22	0	0
$0.13	0	42	$1,965.00	$195.22	0	0
$0.12	0	56	$1,970.00	$200.22	0	0
$0.11	0	43	$1,975.00	$205.21	0	0
$0.10	0	124	$1,980.00	$210.21	0	0
$0.09	0	84	$1,985.00	$215.21	0	0
$0.08	0	186	$1,990.00	$220.21	0	0
$0.07	0	58	$1,995.00	$225.21	0	0
$0.06	0	385	$2,000.00	$230.21	0	0
$0.04	0	159	$2,010.00	$240.21	0	0
$0.22	9	126	$2,020.00	$250.21	0	0
$0.02	0	125	$2,030.00	$260.21	0	0
$0.01	0	70	$2,040.00	$270.21	0	0
$0.01	0	102	$2,050.00	$280.21	0	0
$0.01	0	40	$2,060.00	$290.21	0	0
$0.00	0	64	$2,070.00	$300.21	0	0
$0.00	0	20	$2,080.00	$310.21	0	0
$0.00	0	6	$2,090.00	$320.21	0	0
$0.01	1	41	$2,100.00	$330.21	0	0
$0.00	0	27	$2,110.00	$340.21	0	0
$0.00	0	41	$2,120.00	$350.21	0	0
$0.00	0	9	$2,130.00	$360.21	0	0
$0.00	0	14	$2,140.00	$370.21	0	0
$0.00	0	17	$2,150.00	$380.21	0	0
$0.00	0	22	$2,160.00	$390.21	0	0
$0.00	0	15	$2,170.00	$400.21	0	0
$0.00	0	11	$2,180.00	$410.21	0	0
$0.00	0	21	$2,190.00	$420.21	0	0
$0.00	0	145	$2,200.00	$430.21	0	0
$0.00	0	15	$2,210.00	$440.21	0	0
$0.00	0	3	$2,220.00	$450.21	0	0
$0.00	0	10	$2,230.00	$460.21	0	0
$0.00	0	33	$2,240.00	$470.21	0	0
$0.00	0	28	$2,250.00	$480.21	0	0
$0.00	0	18	$2,260.00	$490.21	0	0
$0.00	0	54	$2,270.00	$500.21	0	0
$0.00	0	29	$2,280.00	$510.21	0	0
$0.00	0	12	$2,290.00	$520.21	0	0
$0.00	0	2	$2,300.00	$530.21	0	0
$0.00	0	4	$2,310.00	$540.21	0	0
$0.00	0	7	$2,320.00	$550.21	0	0
$0.00	0	8	$2,330.00	$560.21	0	0
$0.00	0	8	$2,340.00	$570.21	0	0
$0.00	0	18	$2,350.00	$580.21	0	0
$0.00	0	16	$2,360.00	$590.21	0	0
$0.00	0	4	$2,370.00	$600.21	0	0
$0.00	0	15	$2,380.00	$610.21	0	0
$0.00	0	7	$2,390.00	$620.21	0	0
$0.00	0	9	$2,400.00	$630.21	0	0
$0.00	0	8	$2,410.00	$640.21	0	0
$0.00	0	9	$2,420.00	$650.21	0	0
$0.00	0	7	$2,430.00	$660.21	0	0
$0.00	0	12	$2,440.00	$670.21	0	0
$0.00	0	5	$2,450.00	$680.21	0	0
$0.00	0	6	$2,460.00	$690.21	0	0
$0.00	0	6	$2,470.00	$700.21	0	0
$0.00	0	7	$2,480.00	$710.21	0	0
$0.00	0	3	$2,490.00	$720.21	0	0
$0.00	0	21	$2,500.00	$730.21	0	0
$0.00	0	4	$2,510.00	$740.21	0	0

Oct 16, 2026 (194 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$991.45	0	1	$660.00	$0.03	2	126
$971.46	0	20	$680.00	$0.07	2	14
$951.46	0	3	$700.00	$0.05	7	48
$931.47	0	0	$720.00	$0.09	7	15
$911.47	0	1	$740.00	$0.10	3	25
$891.47	0	1	$760.00	$0.14	3	17
$871.48	0	4	$780.00	$0.01	2	160
$851.48	0	22	$800.00	$0.05	2	81
$831.49	0	16	$820.00	$1.23	2	18
$811.49	0	19	$840.00	$1.27	2	87
$791.50	0	10	$860.00	$0.15	6	29
$771.50	0	18	$880.00	$0.19	6	47
$751.50	0	9	$900.00	$0.32	4	146
$731.51	0	3	$920.00	$0.37	4	24
$711.51	0	7	$940.00	$2.43	1	56
$691.52	0	13	$960.00	$2.48	1	15
$671.52	0	12	$980.00	$2.43	1	57
$651.53	0	9	$1,000.00	$2.48	1	78
$621.68	1	10	$1,020.00	$0.05	11	35
$611.53	0	15	$1,040.00	$0.00	0	69
$591.54	0	4	$1,060.00	$0.00	0	112
$571.54	0	10	$1,080.00	$0.00	0	154
$551.55	0	13	$1,100.00	$0.00	0	70
$531.55	0	9	$1,120.00	$0.00	0	108
$470.00	1	11	$1,140.00	$0.00	0	356
$491.56	0	6	$1,160.00	$0.00	0	86
$471.56	0	1	$1,180.00	$0.00	0	124
$410.60	1	6	$1,200.00	$4.40	1	106
$431.57	0	6	$1,220.00	$0.00	0	88
$411.58	0	3	$1,240.00	$0.00	0	33
$391.58	0	6	$1,260.00	$0.00	0	149
$371.59	0	13	$1,280.00	$0.00	0	56
$361.59	0	9	$1,290.00	$0.00	0	101
$351.59	0	10	$1,300.00	$0.00	0	279
$341.59	0	6	$1,310.00	$0.03	151	217
$331.60	0	5	$1,320.00	$0.00	0	82
$311.90	1	4	$1,330.00	$0.00	0	111
$311.60	0	7	$1,340.00	$0.05	45	201
$301.61	0	15	$1,350.00	$0.05	11	382
$291.61	0	13	$1,360.00	$0.01	0	81
$281.62	0	7	$1,370.00	$0.01	0	84
$271.63	0	17	$1,380.00	$0.02	0	206
$261.64	0	8	$1,390.00	$0.12	5	89
$257.46	2	28	$1,400.00	$0.05	63	1,075
$241.68	0	4	$1,410.00	$0.07	0	130
$187.55	1	12	$1,420.00	$0.09	0	836
$214.15	1	16	$1,430.00	$0.32	2	376
$211.79	0	34	$1,440.00	$0.17	0	975
$189.16	2	33	$1,450.00	$0.05	224	970
$191.87	0	15	$1,460.00	$0.05	43	393
$181.91	0	13	$1,470.00	$0.09	24	238
$172.05	0	36	$1,480.00	$0.08	57	1,067
$162.20	0	14	$1,490.00	$0.08	54	541
$115.80	6	35	$1,500.00	$0.05	267	2,002
$142.50	0	16	$1,510.00	$0.10	60	364
$139.96	2	28	$1,520.00	$0.10	181	370
$107.13	1	24	$1,530.00	$0.15	253	348
$113.71	0	30	$1,540.00	$0.15	542	412
$110.64	3	43	$1,550.00	$0.25	158	516
$79.65	4	78	$1,560.00	$0.32	564	455
$82.34	0	8	$1,575.00	$0.57	270	208
$77.87	0	36	$1,580.00	$0.75	288	447
$73.40	0	9	$1,585.00	$1.73	90	405
$32.80	2	2	$1,590.00	$0.95	84	260
$28.50	1	3	$1,595.00	$1.15	86	179
$57.60	244	230	$1,600.00	$1.73	382	733
$41.30	32	31	$1,605.00	$2.00	100	120
$31.15	91	33	$1,610.00	$2.40	107	223
$32.30	35	19	$1,615.00	$3.79	62	160
$28.52	79	48	$1,620.00	$4.20	315	620
$40.00	31	31	$1,625.00	$4.30	41	161
$33.00	35	33	$1,630.00	$5.97	56	180
$28.53	20	21	$1,635.00	$6.67	165	223
$24.41	61	69	$1,640.00	$8.76	246	297
$21.33	243	95	$1,645.00	$10.70	119	108
$18.20	429	196	$1,650.00	$11.92	199	309
$17.60	65	37	$1,655.00	$16.22	81	138
$14.50	481	504	$1,660.00	$17.00	111	332
$13.05	97	162	$1,665.00	$20.20	29	99
$10.70	179	169	$1,670.00	$24.31	50	200
$9.20	159	124	$1,675.00	$25.97	37	154
$7.22	70	285	$1,680.00	$31.20	57	303
$6.87	27	113	$1,685.00	$50.50	10	79
$5.45	153	146	$1,690.00	$39.00	34	161
$3.10	60	38	$1,695.00	$53.30	4	81
$3.54	1,662	748	$1,700.00	$45.60	75	424
$2.65	77	103	$1,705.00	$54.10	3	217
$2.15	93	233	$1,710.00	$55.00	18	189
$2.00	56	113	$1,715.00	$68.55	17	83
$1.26	102	248	$1,720.00	$63.50	34	250
$0.84	170	219	$1,730.00	$88.48	8	33
$0.61	109	347	$1,740.00	$84.47	7	127
$0.45	20	44	$1,745.00	$99.42	0	2
$0.48	166	410	$1,750.00	$109.24	13	8
$0.05	9	55	$1,755.00	$153.30	5	0
$0.30	53	610	$1,760.00	$102.39	41	80
$0.22	37	59	$1,765.00	$155.32	2	0
$0.27	61	119	$1,770.00	$112.57	73	28
$0.18	40	50	$1,775.00	$134.50	1	2
$0.05	81	557	$1,780.00	$119.73	469	85
$0.15	11	71	$1,785.00	$153.05	27	0
$0.30	34	134	$1,790.00	$157.80	55	22
$0.56	12	20	$1,792.50	$178.71	4	0
$0.14	23	40	$1,795.00	$188.67	1	0
$0.14	17	18	$1,797.50	$148.66	0	0
$0.06	501	836	$1,800.00	$142.90	549	65
$0.07	3	14	$1,802.50	$153.47	0	0
$0.10	4	60	$1,805.00	$172.80	68	3
$0.15	12	52	$1,807.50	$158.37	0	0
$0.10	36	103	$1,810.00	$162.80	56	0
$0.42	1	7	$1,812.50	$198.55	2	0
$0.03	4	121	$1,815.00	$167.80	26	0
$0.05	22	15	$1,817.50	$203.45	1	0
$0.05	34	682	$1,820.00	$162.90	252	34
$0.09	15	202	$1,825.00	$192.80	88	2
$0.05	44	148	$1,830.00	$197.40	19	1
$0.10	6	43	$1,835.00	$185.39	0	0
$0.08	353	493	$1,840.00	$197.07	261	42
$0.03	1	27	$1,845.00	$187.54	36	0
$0.15	36	388	$1,850.00	$218.90	15	0
$0.56	15	60	$1,855.00	$223.90	35	2
$1.42	46	542	$1,860.00	$203.33	91	25
$0.43	11	187	$1,865.00	$235.10	15	0
$0.40	35	177	$1,870.00	$222.60	124	0
$0.15	21	120	$1,875.00	$272.06	2	0
$0.70	29	479	$1,880.00	$247.80	95	1
$0.52	0	39	$1,885.00	$235.02	0	0
$0.05	1	76	$1,890.00	$232.14	1	0
$0.47	0	45	$1,895.00	$245.01	0	0
$0.05	397	825	$1,900.00	$298.70	6	3
$0.03	3	61	$1,905.00	$255.00	0	0
$0.25	1	57	$1,910.00	$260.00	0	0
$0.02	9	147	$1,915.00	$265.00	0	0
$0.50	15	233	$1,920.00	$288.30	9	0
$1.00	1	92	$1,930.00	$280.00	0	0
$0.05	5	375	$1,940.00	$337.88	2	0
$0.02	125	277	$1,950.00	$300.00	0	0
$0.09	10	847	$1,960.00	$310.00	0	0
$0.05	23	306	$1,970.00	$320.00	0	0
$0.02	39	321	$1,980.00	$330.00	0	0
$0.05	56	692	$1,990.00	$340.00	0	0
$0.03	135	1,060	$2,000.00	$350.00	0	0
$0.01	19	639	$2,010.00	$360.00	0	0
$0.03	13	197	$2,020.00	$370.00	0	0
$0.03	6	119	$2,030.00	$380.00	0	0
$0.01	2	612	$2,040.00	$390.00	0	0
$0.07	7	257	$2,050.00	$400.00	0	0
$0.04	11	286	$2,060.00	$410.00	0	0
$0.05	1	165	$2,070.00	$420.00	0	0
$0.01	1	88	$2,080.00	$430.00	0	0
$0.07	5	18	$2,090.00	$440.00	0	0
$0.04	19	714	$2,100.00	$450.00	0	0
$0.07	1	39	$2,110.00	$460.00	0	0
$0.03	1	141	$2,120.00	$470.00	0	0
$0.10	3	32	$2,130.00	$480.00	0	0
$0.05	3	628	$2,140.00	$490.00	0	0
$0.05	4	265	$2,150.00	$500.00	0	0
$0.01	4	380	$2,160.00	$510.00	0	0
$0.37	4	69	$2,170.00	$520.00	0	0
$0.33	4	349	$2,180.00	$530.00	0	0
$0.09	4	9	$2,190.00	$540.00	0	0
$0.04	4	563	$2,200.00	$550.00	0	0
$2.49	1	6	$2,210.00	$560.00	0	0
$0.09	7	290	$2,220.00	$570.00	0	0
$0.05	6	274	$2,240.00	$590.00	0	0
$0.00	0	149	$2,260.00	$610.00	0	0
$1.27	2	138	$2,280.00	$630.00	0	0
$1.22	2	85	$2,300.00	$650.00	0	0
$2.48	1	95	$2,320.00	$670.00	0	0
$2.43	1	105	$2,340.00	$690.00	0	0
$1.27	2	102	$2,360.00	$710.00	0	0
$1.22	2	23	$2,380.00	$730.00	0	0
$0.10	1	80	$2,400.00	$750.00	0	0
$0.05	1	57	$2,420.00	$770.00	0	0
$0.00	0	465	$2,440.00	$790.00	0	0
$0.00	0	49	$2,460.00	$810.00	0	0
$0.00	0	34	$2,480.00	$830.00	0	0
$0.00	0	205	$2,500.00	$850.00	0	0
$0.00	0	19	$2,520.00	$870.00	0	0
$0.10	2	10	$2,540.00	$890.00	0	0
$0.05	7	15	$2,550.00	$900.00	0	0
$0.02	5	31	$2,560.00	$910.00	0	0
$2.48	1	7	$2,580.00	$930.00	0	0
$2.43	1	22	$2,600.00	$950.00	0	0
$0.37	6	11	$2,620.00	$970.00	0	0
$0.32	6	32	$2,640.00	$990.00	0	0
$2.50	1	38	$2,660.00	$1,010.00	0	0
$2.46	1	20	$2,680.00	$1,030.00	0	0
$0.32	7	51	$2,700.00	$1,050.00	0	0
$0.28	7	24	$2,720.00	$1,070.00	0	0
$0.00	0	9	$2,740.00	$1,090.00	0	0
$0.00	0	12	$2,760.00	$1,110.00	0	0
$0.05	1	68	$2,800.00	$1,150.00	0	0
$0.00	0	209	$2,900.00	$1,250.00	0	0

Oct 23, 2026 (272 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$736.80	0	20	$920.00	$0.00	0	4
$726.81	0	0	$930.00	$0.00	0	0
$721.81	0	2	$935.00	$0.00	0	0
$716.82	0	2	$940.00	$0.00	0	8
$711.82	0	2	$945.00	$0.00	0	2
$706.83	0	2	$950.00	$0.00	0	2
$701.83	0	2	$955.00	$0.00	0	2
$696.84	0	0	$960.00	$0.00	0	11
$691.84	0	2	$965.00	$0.00	0	0
$686.84	0	0	$970.00	$0.00	0	3
$681.85	0	0	$975.00	$0.00	0	13
$676.85	0	0	$980.00	$0.00	0	36
$671.86	0	0	$985.00	$0.00	0	3
$666.86	0	0	$990.00	$0.00	0	8
$661.87	0	0	$995.00	$0.00	0	0
$656.87	0	0	$1,000.00	$0.00	0	71
$651.88	0	0	$1,005.00	$0.00	0	15
$646.88	0	0	$1,010.00	$0.00	0	23
$641.89	0	1	$1,015.00	$0.00	0	0
$636.89	0	0	$1,020.00	$0.00	0	26
$631.90	0	0	$1,025.00	$0.00	0	10
$626.90	0	0	$1,030.00	$0.00	0	0
$621.91	0	0	$1,035.00	$0.00	0	0
$616.91	0	0	$1,040.00	$0.00	0	17
$611.92	0	0	$1,045.00	$0.00	0	17
$606.92	0	0	$1,050.00	$0.00	0	5
$601.93	0	0	$1,055.00	$0.00	0	0
$596.93	0	0	$1,060.00	$0.00	0	108
$591.94	0	0	$1,065.00	$0.00	0	1
$586.94	0	0	$1,070.00	$0.00	0	12
$581.95	0	0	$1,075.00	$0.00	0	0
$576.95	0	0	$1,080.00	$0.00	0	19
$571.96	0	0	$1,085.00	$0.00	0	8
$566.96	0	0	$1,090.00	$0.00	0	0
$561.97	0	0	$1,095.00	$0.00	0	0
$556.97	0	0	$1,100.00	$0.00	0	36
$551.98	0	0	$1,105.00	$0.00	0	2
$546.98	0	0	$1,110.00	$0.00	0	18
$541.99	0	0	$1,115.00	$0.00	0	1
$537.00	0	0	$1,120.00	$0.00	0	7
$532.00	0	0	$1,125.00	$0.01	0	5
$527.01	0	0	$1,130.00	$0.01	0	0
$522.01	0	0	$1,135.00	$0.01	0	0
$517.02	0	0	$1,140.00	$0.01	0	0
$512.03	0	0	$1,145.00	$0.01	0	0
$507.03	0	3	$1,150.00	$0.01	0	1
$502.04	0	0	$1,155.00	$0.01	0	0
$497.05	0	1	$1,160.00	$0.02	0	10
$492.05	0	0	$1,165.00	$0.02	0	0
$487.06	0	0	$1,170.00	$0.02	0	0
$482.07	0	0	$1,175.00	$0.03	0	0
$477.08	0	0	$1,180.00	$0.03	0	0
$472.09	0	0	$1,185.00	$0.04	0	0
$467.10	0	0	$1,190.00	$0.04	0	0
$462.11	0	0	$1,195.00	$0.05	0	0
$457.12	0	0	$1,200.00	$0.05	0	6
$452.14	0	0	$1,205.00	$0.06	0	0
$447.15	0	0	$1,210.00	$0.07	0	0
$442.17	0	0	$1,215.00	$0.08	0	0
$437.18	0	0	$1,220.00	$0.09	0	0
$432.20	0	0	$1,225.00	$0.11	0	2
$427.22	0	0	$1,230.00	$0.12	0	24
$422.24	0	0	$1,235.00	$0.14	0	3
$417.27	0	0	$1,240.00	$0.16	0	29
$412.29	0	0	$1,245.00	$0.18	0	2
$407.32	0	0	$1,250.00	$0.20	0	37
$402.34	0	0	$1,255.00	$0.22	0	1
$397.37	0	0	$1,260.00	$0.25	0	1
$392.40	0	0	$1,265.00	$0.27	0	3
$387.43	0	0	$1,270.00	$0.30	0	2
$382.46	0	0	$1,275.00	$0.32	0	3
$377.49	0	0	$1,280.00	$0.35	0	7
$372.52	0	0	$1,285.00	$0.37	0	2
$367.55	0	0	$1,290.00	$0.40	0	3
$362.58	0	0	$1,295.00	$0.42	0	2
$357.61	0	5	$1,300.00	$0.72	15	57
$352.64	0	0	$1,305.00	$0.47	0	8
$347.67	0	70	$1,310.00	$0.50	0	16
$342.70	0	0	$1,315.00	$0.53	0	9
$337.73	0	9	$1,320.00	$0.55	0	2
$332.76	0	0	$1,325.00	$0.58	0	4
$327.79	0	0	$1,330.00	$0.60	0	0
$322.82	0	0	$1,335.00	$0.63	0	1
$317.85	0	0	$1,340.00	$0.65	0	1
$312.88	0	0	$1,345.00	$0.68	0	8
$307.91	0	0	$1,350.00	$0.60	4	21
$302.94	0	0	$1,355.00	$0.73	0	6
$297.97	0	0	$1,360.00	$0.75	0	8
$293.00	0	0	$1,365.00	$0.78	0	13
$288.03	0	1	$1,370.00	$0.80	0	12
$283.06	0	0	$1,375.00	$0.83	0	12
$278.09	0	0	$1,380.00	$1.51	2	19
$273.12	0	0	$1,385.00	$0.88	0	5
$268.15	0	0	$1,390.00	$0.91	0	24
$263.18	0	0	$1,395.00	$2.06	4	28
$241.60	1	3	$1,400.00	$1.53	3	61
$253.24	0	0	$1,405.00	$1.68	2	13
$248.31	0	0	$1,410.00	$1.04	0	11
$243.38	0	0	$1,415.00	$2.51	1	9
$238.45	0	1	$1,420.00	$0.93	11	37
$233.51	0	0	$1,425.00	$2.83	2	4
$215.75	1	1	$1,430.00	$1.06	6	15
$223.68	0	1	$1,435.00	$1.39	0	5
$218.77	0	0	$1,440.00	$1.25	7	64
$213.87	0	0	$1,445.00	$1.57	0	13
$208.96	0	1	$1,450.00	$1.45	140	145
$178.45	3	3	$1,455.00	$1.64	3	8
$174.03	4	4	$1,460.00	$1.67	34	46
$156.40	1	1	$1,465.00	$2.78	3	14
$189.78	0	0	$1,470.00	$8.33	1	21
$137.39	3	4	$1,475.00	$4.00	8	28
$153.46	13	13	$1,480.00	$2.25	20	11
$157.28	2	2	$1,485.00	$6.46	2	9
$150.37	3	3	$1,490.00	$3.08	11	36
$148.24	5	5	$1,495.00	$3.67	6	27
$150.00	1	5	$1,500.00	$3.68	95	182
$156.97	0	0	$1,505.00	$4.35	1	106
$152.41	0	0	$1,510.00	$4.50	41	40
$147.86	0	0	$1,515.00	$4.94	14	12
$143.30	0	1	$1,520.00	$5.35	1	7
$140.34	1	1	$1,525.00	$4.50	15	31
$134.19	0	1	$1,530.00	$6.10	1	33
$129.64	0	1	$1,535.00	$6.60	14	23
$125.08	0	8	$1,540.00	$7.07	20	64
$120.53	0	0	$1,545.00	$7.70	19	29
$115.98	0	1	$1,550.00	$6.90	60	110
$111.62	0	0	$1,555.00	$10.00	3	25
$90.76	15	24	$1,560.00	$11.16	61	51
$82.88	19	19	$1,565.00	$10.60	0	17
$98.56	0	0	$1,570.00	$11.01	6	83
$95.01	0	0	$1,575.00	$10.57	23	33
$91.46	0	1	$1,580.00	$12.50	113	126
$87.92	0	0	$1,585.00	$16.40	11	21
$47.38	2	6	$1,590.00	$18.20	36	84
$43.52	2	2	$1,595.00	$21.05	14	67
$75.00	49	133	$1,600.00	$15.50	87	177
$75.00	10	7	$1,605.00	$18.20	6	19
$70.67	0	2	$1,610.00	$19.20	48	68
$56.60	33	26	$1,615.00	$31.60	55	43
$50.10	31	26	$1,620.00	$24.29	39	116
$51.86	6	13	$1,625.00	$25.31	15	27
$55.29	27	13	$1,630.00	$34.90	19	24
$45.47	15	7	$1,635.00	$35.32	36	54
$41.50	28	26	$1,640.00	$37.00	91	101
$38.50	339	325	$1,645.00	$35.44	33	15
$38.00	18	15	$1,650.00	$39.46	28	263
$32.30	5	3	$1,655.00	$46.30	5	17
$38.00	3	8	$1,660.00	$48.73	34	82
$30.08	5	8	$1,665.00	$55.14	5	10
$34.38	20	56	$1,670.00	$61.45	3	42
$30.25	5	9	$1,675.00	$65.70	5	65
$28.50	13	13	$1,680.00	$62.84	6	104
$26.20	536	350	$1,685.00	$52.92	23	32
$23.00	11	32	$1,690.00	$57.55	52	52
$21.55	7	9	$1,695.00	$71.87	12	38
$22.70	83	72	$1,700.00	$63.98	62	255
$21.20	34	25	$1,705.00	$111.07	1	79
$20.00	20	47	$1,710.00	$90.61	3	34
$17.30	1,245	470	$1,715.00	$73.02	1	15
$16.37	90	78	$1,720.00	$88.11	3	73
$13.55	6	24	$1,725.00	$92.66	0	36
$13.00	12	18	$1,730.00	$99.04	2	15
$12.94	2	37	$1,735.00	$100.27	0	9
$11.00	11	21	$1,740.00	$93.97	2	122
$9.20	1	11	$1,745.00	$108.08	0	6
$10.00	199	235	$1,750.00	$143.00	13	78
$8.92	10	11	$1,755.00	$118.10	5	13
$8.65	3	15	$1,760.00	$109.76	9	72
$7.40	1	37	$1,765.00	$124.94	0	13
$16.10	1	27	$1,770.00	$134.60	15	20
$4.47	1	29	$1,775.00	$147.30	2	17
$6.96	2	46	$1,780.00	$123.94	5	16
$5.34	3	17	$1,785.00	$147.93	10	19
$4.92	1	14	$1,790.00	$154.15	3	19
$12.05	0	8	$1,792.50	$149.14	0	9
$11.72	0	12	$1,795.00	$179.70	2	16
$11.39	0	2	$1,797.50	$153.56	0	7
$5.00	29	150	$1,800.00	$163.60	15	81
$10.77	0	5	$1,802.50	$158.02	0	5
$10.48	0	2	$1,805.00	$191.05	2	11
$10.20	0	0	$1,807.50	$162.54	0	1
$3.68	2	8	$1,810.00	$212.83	2	2
$9.63	0	3	$1,812.50	$167.06	0	0
$2.85	3	69	$1,815.00	$169.32	0	2
$9.06	0	3	$1,817.50	$171.58	0	0
$2.69	14	125	$1,820.00	$190.64	2	149
$6.32	1	80	$1,825.00	$178.39	0	10
$3.57	1	49	$1,830.00	$215.68	1	6
$2.27	2	18	$1,835.00	$187.50	0	10
$2.00	1	113	$1,840.00	$192.08	0	36
$5.93	0	19	$1,845.00	$196.67	0	1
$1.94	137	155	$1,850.00	$193.00	1	17
$5.12	0	23	$1,855.00	$206.14	0	4
$4.88	0	73	$1,860.00	$203.58	12	14
$4.65	0	15	$1,865.00	$215.85	0	2
$2.46	1	10	$1,870.00	$230.05	10	10
$2.36	10	15	$1,875.00	$225.59	0	0
$2.40	14	130	$1,880.00	$230.47	0	4
$1.15	4	11	$1,885.00	$235.36	0	0
$3.46	0	6	$1,890.00	$240.25	0	0
$3.32	0	5	$1,895.00	$245.21	0	0
$1.55	72	78	$1,900.00	$250.16	0	0
$4.37	2	8	$1,905.00	$255.12	0	0
$2.89	0	32	$1,910.00	$260.08	0	0
$2.75	0	33	$1,915.00	$265.04	0	0
$2.60	0	88	$1,920.00	$270.01	0	0
$2.46	0	82	$1,925.00	$275.00	0	0
$2.32	0	21	$1,930.00	$280.00	0	0
$2.18	0	7	$1,935.00	$285.00	0	0
$2.03	0	70	$1,940.00	$290.00	0	0
$2.27	4	39	$1,945.00	$295.00	0	0
$0.50	6	42	$1,950.00	$300.00	0	0
$1.68	0	9	$1,955.00	$305.00	0	0
$0.05	3	76	$1,960.00	$310.00	0	0
$0.27	1	5	$1,965.00	$315.00	0	0
$1.48	0	9	$1,970.00	$320.00	0	0
$1.42	0	52	$1,975.00	$325.00	0	0
$1.40	0	23	$1,980.00	$330.00	0	0
$1.38	0	11	$1,985.00	$335.00	0	0
$2.55	2	14	$1,990.00	$340.00	0	0
$0.61	3	6	$1,995.00	$345.00	0	0
$0.27	13	550	$2,000.00	$350.00	0	0
$1.27	0	5	$2,010.00	$360.00	0	0
$1.22	0	13	$2,020.00	$370.00	0	0
$1.18	0	50	$2,030.00	$380.00	0	0
$1.14	0	20	$2,040.00	$390.00	0	0
$2.45	1	87	$2,050.00	$400.00	0	0
$1.05	0	73	$2,060.00	$410.00	0	0
$1.01	0	23	$2,070.00	$420.00	0	0
$0.96	0	36	$2,080.00	$430.00	0	0
$0.92	0	10	$2,090.00	$440.00	0	0
$0.10	12	39	$2,100.00	$450.00	0	0
$0.83	0	12	$2,110.00	$460.00	0	0
$0.79	0	53	$2,120.00	$470.00	0	0
$0.74	0	102	$2,130.00	$480.00	0	0
$0.70	0	14	$2,140.00	$490.00	0	0
$0.66	0	28	$2,150.00	$500.00	0	0
$0.61	0	25	$2,160.00	$510.00	0	0
$0.57	0	21	$2,170.00	$520.00	0	0
$0.53	0	45	$2,180.00	$530.00	0	0
$0.48	0	6	$2,190.00	$540.00	0	0
$0.05	1	82	$2,200.00	$550.00	0	0
$0.40	0	14	$2,210.00	$560.00	0	0
$0.35	0	41	$2,220.00	$570.00	0	0
$0.31	0	5	$2,230.00	$580.00	0	0
$0.28	0	21	$2,240.00	$590.00	0	0
$0.24	0	129	$2,250.00	$600.00	0	0
$0.22	0	1	$2,260.00	$610.00	0	0
$0.19	0	13	$2,270.00	$620.00	0	0
$0.17	0	11	$2,280.00	$630.00	0	0
$0.15	0	2	$2,290.00	$640.00	0	0
$0.13	0	6	$2,300.00	$650.00	0	0
$0.11	0	2	$2,310.00	$660.00	0	0
$0.10	0	1	$2,320.00	$670.00	0	0
$0.09	0	2	$2,330.00	$680.00	0	0
$0.08	0	2	$2,340.00	$690.00	0	0
$0.07	0	2	$2,350.00	$700.00	0	0
$0.06	0	7	$2,360.00	$710.00	0	0
$0.05	0	3	$2,370.00	$720.00	0	0
$0.05	0	0	$2,380.00	$730.00	0	0
$0.04	0	2	$2,390.00	$740.00	0	0
$0.03	0	24	$2,400.00	$750.00	0	0
$0.03	0	8	$2,410.00	$760.00	0	0
$0.03	0	3	$2,420.00	$770.00	0	0
$0.02	0	11	$2,430.00	$780.00	0	0
$0.02	0	37	$2,440.00	$790.00	0	0
$0.02	0	15	$2,450.00	$800.00	0	0
$0.02	0	52	$2,460.00	$810.00	0	0
$0.01	0	30	$2,470.00	$820.00	0	0
$0.01	0	18	$2,480.00	$830.00	0	0
$0.01	0	2	$2,490.00	$840.00	0	0
$0.01	0	370	$2,500.00	$850.00	0	0

Oct 30, 2026 (205 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$736.71	0	0	$920.00	$0.00	0	4
$726.72	0	0	$930.00	$0.00	0	1
$716.74	0	0	$940.00	$0.00	0	11
$706.76	0	1	$950.00	$0.00	0	1
$696.77	0	0	$960.00	$0.04	8	14
$686.79	0	0	$970.00	$0.00	0	8
$676.81	0	0	$980.00	$0.00	0	4
$666.82	0	0	$990.00	$0.00	0	0
$656.84	0	0	$1,000.00	$0.00	0	12
$646.86	0	0	$1,010.00	$0.01	0	0
$636.88	0	0	$1,020.00	$0.01	0	15
$626.90	0	0	$1,030.00	$0.01	0	4
$616.91	0	0	$1,040.00	$0.01	0	1
$606.94	0	0	$1,050.00	$0.02	0	4
$596.96	0	0	$1,060.00	$0.02	0	17
$586.98	0	0	$1,070.00	$0.03	0	15
$577.00	0	0	$1,080.00	$0.04	0	14
$567.03	0	0	$1,090.00	$0.05	0	8
$557.06	0	0	$1,100.00	$0.06	0	24
$547.09	0	0	$1,110.00	$0.08	0	8
$537.13	0	0	$1,120.00	$0.10	0	5
$527.17	0	0	$1,130.00	$0.13	0	1
$517.22	0	0	$1,140.00	$0.16	0	2
$507.28	0	0	$1,150.00	$0.20	0	3
$497.34	0	0	$1,160.00	$0.25	0	8
$487.42	0	0	$1,170.00	$0.31	0	14
$477.50	0	0	$1,180.00	$0.37	0	2
$467.58	0	0	$1,190.00	$0.44	0	5
$457.66	0	0	$1,200.00	$0.50	0	4
$447.75	0	0	$1,210.00	$0.25	1	3
$437.83	0	0	$1,220.00	$0.63	0	0
$427.91	0	0	$1,230.00	$0.70	0	1
$417.99	0	0	$1,240.00	$0.76	0	29
$408.07	0	0	$1,250.00	$0.83	0	29
$398.16	0	1	$1,260.00	$0.89	0	1
$388.24	0	0	$1,270.00	$0.96	0	1
$378.32	0	0	$1,280.00	$1.02	0	27
$368.40	0	0	$1,290.00	$1.09	0	13
$358.49	0	5	$1,300.00	$1.00	1	26
$348.57	0	70	$1,310.00	$1.22	0	17
$338.65	0	9	$1,320.00	$1.10	1	5
$328.73	0	0	$1,330.00	$1.21	1	2
$318.81	0	0	$1,340.00	$1.42	0	6
$308.90	0	0	$1,350.00	$0.95	4	27
$299.10	0	0	$1,360.00	$1.67	0	5
$289.31	0	0	$1,370.00	$1.57	2	37
$279.52	0	0	$1,380.00	$2.06	0	26
$269.73	0	0	$1,390.00	$2.65	62	29
$259.94	0	0	$1,400.00	$4.00	65	68
$250.16	0	0	$1,410.00	$2.90	71	49
$193.55	1	1	$1,420.00	$3.70	60	113
$231.30	0	0	$1,430.00	$3.87	106	55
$222.22	0	0	$1,440.00	$4.00	30	46
$213.15	0	0	$1,450.00	$3.43	31	118
$204.07	0	0	$1,460.00	$3.35	1	9
$195.05	0	0	$1,470.00	$3.95	1	21
$186.03	0	0	$1,480.00	$11.44	1	49
$177.00	0	0	$1,490.00	$10.60	18	31
$172.78	0	0	$1,495.00	$11.06	15	19
$168.55	0	3	$1,500.00	$8.70	4	148
$164.33	0	0	$1,505.00	$10.40	6	5
$160.10	0	0	$1,510.00	$9.00	4	34
$155.88	0	0	$1,515.00	$9.94	11	8
$112.56	1	1	$1,520.00	$10.84	8	50
$147.43	0	0	$1,525.00	$12.40	46	78
$136.50	8	4	$1,530.00	$13.78	1	80
$131.50	6	3	$1,535.00	$13.95	9	8
$127.50	8	5	$1,540.00	$27.95	7	19
$124.10	8	4	$1,545.00	$14.00	180	182
$119.80	4	3	$1,550.00	$15.57	263	381
$115.10	6	4	$1,555.00	$19.87	0	32
$84.40	1	2	$1,560.00	$31.00	1	36
$114.77	0	0	$1,565.00	$34.87	3	25
$105.00	4	4	$1,570.00	$36.38	2	63
$101.40	4	4	$1,575.00	$26.00	1	31
$97.90	7	8	$1,580.00	$26.49	0	37
$101.05	0	7	$1,585.00	$25.86	1	24
$78.95	1	7	$1,590.00	$40.23	7	80
$80.20	2	4	$1,595.00	$44.08	3	22
$88.10	4	23	$1,600.00	$32.80	41	76
$79.70	6	6	$1,605.00	$32.05	16	17
$68.90	9	8	$1,610.00	$55.00	5	22
$69.34	5	5	$1,615.00	$45.00	5	18
$53.00	2	3	$1,620.00	$41.88	21	69
$51.58	1	5	$1,625.00	$62.56	1	22
$65.50	10	4	$1,630.00	$41.00	18	16
$72.03	0	6	$1,635.00	$49.57	0	16
$55.63	2	22	$1,640.00	$48.29	12	54
$66.69	0	22	$1,645.00	$47.24	18	14
$49.31	6	9	$1,650.00	$50.71	15	28
$54.85	13	7	$1,655.00	$58.87	1	5
$47.10	7	5	$1,660.00	$53.80	5	17
$29.00	2	16	$1,665.00	$57.70	11	11
$47.75	5	7	$1,670.00	$66.79	1	112
$32.20	1	3	$1,675.00	$65.73	4	92
$38.99	3	9	$1,680.00	$62.85	6	34
$39.65	2	3	$1,685.00	$76.31	0	18
$46.78	0	21	$1,690.00	$79.53	0	7
$32.10	2	8	$1,695.00	$75.75	16	24
$35.33	6	15	$1,700.00	$105.00	5	21
$41.38	0	10	$1,705.00	$89.20	0	13
$23.00	2	46	$1,710.00	$83.79	7	11
$38.13	0	42	$1,715.00	$118.58	1	5
$25.45	6	22	$1,720.00	$92.23	4	64
$35.23	0	8	$1,725.00	$127.40	3	14
$33.78	0	8	$1,730.00	$98.69	4	20
$32.33	0	19	$1,735.00	$110.33	0	17
$23.10	242	110	$1,740.00	$120.50	1	26
$23.00	1	3	$1,745.00	$108.41	6	21
$20.00	14	17	$1,750.00	$114.19	2	62
$26.54	0	2	$1,755.00	$137.26	1	4
$18.25	22	27	$1,760.00	$156.63	1	6
$12.00	1	6	$1,765.00	$132.95	0	4
$13.35	2	10	$1,770.00	$142.05	10	15
$11.75	2	16	$1,775.00	$141.22	0	13
$12.50	2	15	$1,780.00	$149.48	9	29
$21.14	0	4	$1,785.00	$153.99	10	20
$20.24	0	4	$1,790.00	$183.26	2	6
$19.79	0	2	$1,792.50	$155.72	0	0
$19.34	0	4	$1,795.00	$187.00	2	6
$18.90	0	0	$1,797.50	$159.87	0	0
$11.00	8	42	$1,800.00	$192.40	7	18
$18.00	0	3	$1,802.50	$164.03	0	0
$17.55	0	23	$1,805.00	$172.07	3	12
$17.10	0	1	$1,807.50	$168.18	0	1
$6.90	8	30	$1,810.00	$170.37	0	5
$5.40	2	3	$1,812.50	$172.55	0	0
$9.77	1	34	$1,815.00	$174.74	0	5
$15.75	0	0	$1,817.50	$176.93	0	0
$15.41	0	12	$1,820.00	$179.12	0	2
$6.00	1	10	$1,825.00	$183.50	0	2
$9.33	6	36	$1,830.00	$187.88	0	4
$13.38	0	32	$1,835.00	$192.27	0	5
$8.07	1	23	$1,840.00	$196.67	0	3
$12.03	0	4	$1,845.00	$201.07	0	30
$5.30	50	130	$1,850.00	$205.70	0	14
$11.18	0	82	$1,855.00	$210.33	0	8
$5.10	4	18	$1,860.00	$214.97	0	13
$10.34	0	10	$1,865.00	$219.62	0	1
$5.00	42	18	$1,870.00	$224.27	0	3
$5.05	2	12	$1,875.00	$228.94	0	0
$5.68	1	15	$1,880.00	$233.60	0	4
$14.10	1	11	$1,885.00	$238.27	0	1
$3.20	1	28	$1,890.00	$242.95	0	1
$3.73	25	56	$1,900.00	$272.08	1	7
$3.30	5	29	$1,910.00	$261.73	0	4
$2.05	2	6	$1,920.00	$271.18	0	2
$6.42	1	9	$1,930.00	$280.70	0	0
$4.21	0	4	$1,940.00	$290.30	0	0
$1.40	7	9	$1,950.00	$300.22	0	0
$3.75	0	9	$1,960.00	$310.15	0	0
$2.17	1	6	$1,970.00	$320.08	0	0
$0.92	2	11	$1,980.00	$330.02	0	1
$3.07	0	15	$1,990.00	$340.00	0	2
$1.50	70	87	$2,000.00	$350.00	0	1
$2.70	0	15	$2,010.00	$360.00	0	0
$1.16	5	18	$2,020.00	$370.00	0	0
$2.40	0	9	$2,030.00	$380.00	0	0
$2.25	0	22	$2,040.00	$390.00	0	1
$2.11	0	15	$2,050.00	$400.00	0	0
$1.96	0	18	$2,060.00	$410.00	0	0
$1.81	0	3	$2,070.00	$420.00	0	0
$1.66	0	3	$2,080.00	$430.00	0	0
$1.51	0	12	$2,090.00	$440.00	0	5
$1.37	0	21	$2,100.00	$450.00	0	0
$1.22	0	6	$2,110.00	$460.00	0	0
$1.07	0	5	$2,120.00	$470.00	0	0
$0.95	0	4	$2,130.00	$480.00	0	0
$0.85	0	16	$2,140.00	$490.00	0	0
$0.75	0	29	$2,150.00	$500.00	0	0
$0.67	0	27	$2,160.00	$510.00	0	0
$0.59	0	7	$2,170.00	$520.00	0	0
$0.52	0	32	$2,180.00	$530.00	0	0
$0.46	0	22	$2,190.00	$540.00	0	0
$0.41	0	58	$2,200.00	$550.00	0	0
$0.36	0	5	$2,210.00	$560.00	0	0
$0.32	0	4	$2,220.00	$570.00	0	0
$0.42	1	2	$2,230.00	$580.00	0	0
$0.25	0	15	$2,240.00	$590.00	0	0
$0.22	0	5	$2,250.00	$600.00	0	0
$0.19	0	3	$2,260.00	$610.00	0	0
$0.17	0	2	$2,270.00	$620.00	0	0
$0.15	0	10	$2,280.00	$630.00	0	0
$0.13	0	3	$2,290.00	$640.00	0	0
$0.11	0	2	$2,300.00	$650.00	0	0
$0.10	0	4	$2,310.00	$660.00	0	0
$0.09	0	1	$2,320.00	$670.00	0	0
$0.08	0	9	$2,330.00	$680.00	0	0
$0.07	0	1	$2,340.00	$690.00	0	0
$0.06	0	3	$2,350.00	$700.00	0	0
$0.05	0	0	$2,360.00	$710.00	0	0
$0.04	0	0	$2,370.00	$720.00	0	0
$0.04	0	1	$2,380.00	$730.00	0	0
$0.03	0	0	$2,390.00	$740.00	0	0
$0.91	1	1	$2,400.00	$750.00	0	0
$0.03	0	5	$2,410.00	$760.00	0	0
$0.02	0	0	$2,420.00	$770.00	0	0
$0.02	0	15	$2,430.00	$780.00	0	0
$0.02	0	0	$2,440.00	$790.00	0	0
$0.01	0	0	$2,450.00	$800.00	0	0
$0.01	0	14	$2,460.00	$810.00	0	0
$0.01	0	0	$2,470.00	$820.00	0	0
$0.01	0	0	$2,480.00	$830.00	0	0
$0.01	0	0	$2,490.00	$840.00	0	0
$0.01	0	12	$2,500.00	$850.00	0	0

Nov 6, 2026 (199 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$736.65	0	0	$920.00	$0.00	0	0
$726.67	0	0	$930.00	$0.00	0	0
$716.70	0	0	$940.00	$0.00	0	0
$706.72	0	0	$950.00	$0.00	0	0
$696.75	0	0	$960.00	$0.01	0	0
$686.78	0	0	$970.00	$0.01	0	0
$676.81	0	0	$980.00	$0.01	0	0
$666.83	0	0	$990.00	$0.01	0	0
$656.86	0	0	$1,000.00	$0.02	0	0
$646.89	0	0	$1,010.00	$0.02	0	0
$636.93	0	0	$1,020.00	$0.03	0	0
$626.96	0	0	$1,030.00	$0.04	0	0
$617.00	0	0	$1,040.00	$0.05	0	0
$607.03	0	0	$1,050.00	$0.06	0	2
$597.07	0	0	$1,060.00	$0.08	0	0
$587.12	0	0	$1,070.00	$0.10	0	0
$577.17	0	0	$1,080.00	$0.12	0	0
$567.22	0	0	$1,090.00	$0.15	0	0
$557.28	0	0	$1,100.00	$0.72	1	74
$547.35	0	0	$1,110.00	$0.23	0	4
$537.43	0	0	$1,120.00	$0.28	0	0
$527.51	0	0	$1,130.00	$0.34	0	3
$517.61	0	1	$1,140.00	$0.41	0	1
$507.71	0	0	$1,150.00	$0.49	0	3
$497.83	0	1	$1,160.00	$0.59	0	1
$487.97	0	0	$1,170.00	$0.71	0	1
$478.12	0	0	$1,180.00	$0.83	0	1
$468.27	0	0	$1,190.00	$0.95	0	1
$458.42	0	0	$1,200.00	$1.08	0	5
$448.57	0	0	$1,210.00	$1.20	0	2
$438.72	0	0	$1,220.00	$1.33	0	2
$428.87	0	0	$1,230.00	$1.45	0	1
$419.01	0	0	$1,240.00	$1.58	0	23
$409.16	0	0	$1,250.00	$1.70	0	4
$399.31	0	0	$1,260.00	$1.83	0	0
$389.46	0	0	$1,270.00	$0.70	2	7
$379.61	0	0	$1,280.00	$1.33	1	2
$369.76	0	0	$1,290.00	$2.20	0	1
$359.91	0	0	$1,300.00	$2.33	0	1
$350.06	0	0	$1,310.00	$2.45	0	0
$340.21	0	0	$1,320.00	$2.58	0	1
$330.47	0	0	$1,330.00	$2.82	0	0
$320.73	0	0	$1,340.00	$3.05	0	46
$310.99	0	0	$1,350.00	$3.29	0	5
$301.24	0	0	$1,360.00	$3.52	0	2
$291.50	0	0	$1,370.00	$2.23	2	2
$281.76	0	0	$1,380.00	$4.00	0	18
$272.02	0	0	$1,390.00	$4.23	0	3
$262.28	0	0	$1,400.00	$4.80	1	15
$253.35	0	0	$1,410.00	$4.67	4	4
$244.42	0	0	$1,420.00	$10.49	1	9
$235.50	0	3	$1,430.00	$12.69	2	2
$226.57	0	0	$1,440.00	$8.69	0	27
$217.64	0	0	$1,450.00	$7.00	2	3
$208.71	0	0	$1,460.00	$10.80	0	7
$199.78	0	0	$1,470.00	$16.60	1	5
$190.85	0	0	$1,480.00	$12.92	0	5
$182.48	0	0	$1,490.00	$22.32	2	5
$178.29	0	0	$1,495.00	$15.34	0	0
$174.10	0	1	$1,500.00	$16.15	0	41
$169.91	0	0	$1,505.00	$16.96	0	9
$165.73	0	0	$1,510.00	$17.30	4	8
$161.54	0	0	$1,515.00	$18.58	0	6
$157.35	0	0	$1,520.00	$19.38	0	5
$153.80	0	1	$1,525.00	$20.83	0	8
$150.25	0	0	$1,530.00	$22.72	4	3
$146.70	0	0	$1,535.00	$24.33	12	5
$143.15	0	0	$1,540.00	$20.11	10	19
$139.60	0	0	$1,545.00	$25.86	3	19
$136.05	0	0	$1,550.00	$27.65	17	29
$99.50	2	1	$1,555.00	$29.54	0	10
$121.40	7	4	$1,560.00	$25.50	62	60
$125.49	0	5	$1,565.00	$32.54	0	5
$85.24	2	1	$1,570.00	$28.50	49	30
$105.60	2	2	$1,575.00	$35.55	0	10
$98.90	2	2	$1,580.00	$37.35	2	7
$112.08	0	0	$1,585.00	$39.15	0	9
$101.40	6	4	$1,590.00	$36.75	24	31
$98.50	3	11	$1,595.00	$60.28	2	23
$103.35	0	1	$1,600.00	$40.25	19	47
$95.51	3	2	$1,605.00	$47.56	0	37
$97.54	0	1	$1,610.00	$67.83	3	13
$79.30	2	2	$1,615.00	$51.77	0	12
$60.56	2	1	$1,620.00	$47.60	2	11
$89.09	0	8	$1,625.00	$56.25	0	4
$70.07	2	5	$1,630.00	$57.84	2	9
$73.21	2	3	$1,635.00	$54.45	6	113
$70.83	2	1	$1,640.00	$77.95	2	5
$65.22	6	4	$1,645.00	$80.02	2	8
$68.10	5	10	$1,650.00	$68.34	0	15
$61.58	4	5	$1,655.00	$70.86	0	3
$46.50	2	3	$1,660.00	$90.41	1	7
$63.00	1	2	$1,665.00	$75.89	0	1
$66.48	0	0	$1,670.00	$90.70	6	2
$64.38	0	12	$1,675.00	$81.73	0	3
$52.50	2	5	$1,680.00	$81.90	5	18
$49.01	4	7	$1,685.00	$87.70	0	7
$53.00	4	3	$1,690.00	$113.01	2	19
$44.23	3	7	$1,695.00	$92.90	8	8
$47.09	7	15	$1,700.00	$89.50	20	25
$28.45	4	6	$1,705.00	$99.10	10	14
$51.24	0	7	$1,710.00	$101.90	10	16
$26.94	6	22	$1,715.00	$107.23	0	5
$34.70	2	6	$1,720.00	$110.69	0	16
$35.60	2	26	$1,725.00	$114.14	0	7
$36.80	8	366	$1,730.00	$150.12	1	3
$30.80	6	9	$1,735.00	$121.20	0	9
$28.90	5	17	$1,740.00	$151.38	3	12
$29.10	4	4	$1,745.00	$128.27	0	2
$32.15	5	7	$1,750.00	$131.80	0	31
$27.50	2	4	$1,755.00	$135.34	0	4
$24.60	2	1	$1,760.00	$165.55	1	3
$23.60	1	11	$1,765.00	$142.42	0	0
$22.80	1	2	$1,770.00	$146.32	0	4
$23.20	1	14	$1,775.00	$154.41	1	4
$20.80	1	2	$1,780.00	$158.53	1	3
$18.80	1	1	$1,785.00	$158.04	0	2
$29.04	0	1	$1,790.00	$162.11	0	11
$28.08	0	12	$1,795.00	$188.76	5	12
$17.00	6	44	$1,800.00	$170.26	0	7
$14.20	1	29	$1,805.00	$172.93	6	7
$25.19	0	3	$1,810.00	$178.42	0	3
$13.90	5	6	$1,815.00	$182.50	0	1
$23.27	0	8	$1,820.00	$186.58	0	1
$16.40	8	10	$1,825.00	$190.68	0	6
$12.02	1	76	$1,830.00	$194.78	0	5
$20.42	0	27	$1,835.00	$198.88	0	12
$10.99	1	17	$1,840.00	$202.99	0	4
$10.17	2	2	$1,845.00	$207.33	0	0
$12.00	1	9	$1,850.00	$211.81	0	0
$17.65	0	4	$1,855.00	$216.29	0	1
$17.09	0	6	$1,860.00	$227.35	10	28
$13.06	2	2	$1,865.00	$225.26	0	1
$15.98	0	1	$1,870.00	$236.20	10	12
$15.42	0	8	$1,875.00	$234.23	0	1
$8.10	26	31	$1,880.00	$238.72	0	1
$8.97	4	8	$1,885.00	$243.22	0	0
$8.10	112	50	$1,890.00	$247.71	0	1
$12.64	0	21	$1,900.00	$256.71	0	154
$6.20	2	1	$1,910.00	$265.72	0	1
$11.05	0	3	$1,920.00	$275.31	0	0
$10.57	0	5	$1,930.00	$284.90	0	0
$10.10	0	3	$1,940.00	$294.50	0	0
$9.62	0	12	$1,950.00	$304.10	0	0
$9.15	0	13	$1,960.00	$313.71	0	0
$8.67	0	7	$1,970.00	$318.53	3	1
$8.23	0	0	$1,980.00	$328.18	3	1
$7.78	0	8	$1,990.00	$342.62	0	0
$4.17	5	46	$2,000.00	$352.28	0	0
$3.50	5	7	$2,010.00	$361.95	0	0
$6.44	0	2	$2,020.00	$371.63	0	0
$2.90	3	18	$2,030.00	$381.32	0	0
$5.54	0	6	$2,040.00	$391.03	0	0
$5.10	0	0	$2,050.00	$400.77	0	0
$4.65	0	8	$2,060.00	$410.53	0	49
$4.20	0	8	$2,070.00	$420.31	0	0
$3.76	0	24	$2,080.00	$430.15	0	0
$3.31	0	5	$2,090.00	$440.02	0	0
$1.83	50	185	$2,100.00	$450.00	0	0
$2.78	0	51	$2,110.00	$460.00	0	0
$2.69	0	1	$2,120.00	$470.00	0	0
$2.60	0	39	$2,130.00	$480.00	0	0
$0.80	1	13	$2,140.00	$490.00	0	0
$2.43	0	3	$2,150.00	$500.00	0	0
$2.34	0	18	$2,160.00	$510.00	0	0
$2.26	0	2	$2,170.00	$520.00	0	0
$2.17	0	2	$2,180.00	$530.00	0	0
$2.08	0	3	$2,190.00	$540.00	0	0
$0.70	1	11	$2,200.00	$550.00	0	0
$1.91	0	11	$2,210.00	$560.00	0	0
$1.82	0	9	$2,220.00	$570.00	0	0
$1.74	0	6	$2,230.00	$580.00	0	0
$1.65	0	6	$2,240.00	$590.00	0	0
$1.56	0	25	$2,250.00	$600.00	0	0
$1.48	0	8	$2,260.00	$610.00	0	0
$1.39	0	2	$2,270.00	$620.00	0	0
$1.30	0	9	$2,280.00	$630.00	0	0
$1.22	0	10	$2,290.00	$640.00	0	0
$1.13	0	37	$2,300.00	$650.00	0	0
$1.04	0	21	$2,310.00	$660.00	0	0
$0.96	0	16	$2,320.00	$670.00	0	0
$0.88	0	1	$2,330.00	$680.00	0	0
$0.81	0	4	$2,340.00	$690.00	0	0
$0.74	0	15	$2,350.00	$700.00	0	0
$0.68	0	3	$2,360.00	$710.00	0	0
$0.62	0	0	$2,370.00	$720.00	0	0
$0.57	0	0	$2,380.00	$730.00	0	0
$0.52	0	12	$2,390.00	$740.00	0	0
$0.48	0	10	$2,400.00	$750.00	0	0
$0.44	0	5	$2,410.00	$760.00	0	0
$0.40	0	7	$2,420.00	$770.00	0	0
$0.36	0	1	$2,430.00	$780.00	0	0
$0.33	0	0	$2,440.00	$790.00	0	0
$0.30	0	1	$2,450.00	$800.00	0	0
$0.28	0	1	$2,460.00	$810.00	0	0
$0.25	0	1	$2,470.00	$820.00	0	0
$0.23	0	4	$2,480.00	$830.00	0	0
$0.21	0	50	$2,490.00	$840.00	0	0
$0.29	1	4	$2,500.00	$850.00	0	0

Nov 13, 2026 (199 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$738.09	0	0	$920.00	$0.00	0	0
$728.12	0	0	$930.00	$0.00	0	1
$718.16	0	0	$940.00	$0.00	0	0
$708.19	0	0	$950.00	$0.00	0	0
$698.22	0	0	$960.00	$0.00	0	0
$688.26	0	0	$970.00	$0.00	0	0
$678.29	0	0	$980.00	$0.01	0	0
$668.33	0	0	$990.00	$0.01	0	0
$658.36	0	0	$1,000.00	$0.01	0	0
$648.40	0	0	$1,010.00	$0.01	0	0
$638.44	0	0	$1,020.00	$0.02	0	0
$628.47	0	0	$1,030.00	$0.03	0	0
$618.51	0	0	$1,040.00	$0.03	0	0
$608.56	0	0	$1,050.00	$0.04	0	0
$598.60	0	0	$1,060.00	$0.05	0	0
$588.65	0	0	$1,070.00	$0.07	0	0
$578.70	0	0	$1,080.00	$0.08	0	0
$568.75	0	0	$1,090.00	$0.11	0	2
$558.81	0	0	$1,100.00	$0.93	4	4
$548.87	0	0	$1,110.00	$1.03	3	3
$538.94	0	0	$1,120.00	$0.66	19	19
$529.02	0	0	$1,130.00	$0.25	0	1
$519.11	0	0	$1,140.00	$0.30	0	1
$509.20	0	0	$1,150.00	$0.36	0	0
$499.31	0	0	$1,160.00	$0.44	0	0
$489.43	0	0	$1,170.00	$2.01	2	3
$479.57	0	0	$1,180.00	$1.60	6	2
$469.72	0	0	$1,190.00	$1.31	11	11
$459.90	0	0	$1,200.00	$0.89	23	17
$450.09	0	0	$1,210.00	$1.16	20	13
$440.29	0	0	$1,220.00	$0.99	20	9
$430.49	0	0	$1,230.00	$1.71	12	4
$420.70	0	0	$1,240.00	$1.32	27	6
$410.90	0	0	$1,250.00	$1.05	22	7
$401.10	0	0	$1,260.00	$0.86	21	6
$391.30	0	0	$1,270.00	$1.54	46	14
$381.50	0	0	$1,280.00	$2.33	14	6
$371.71	0	0	$1,290.00	$1.89	2	3
$362.10	0	0	$1,300.00	$2.65	2	16
$352.49	0	0	$1,310.00	$3.15	0	2
$342.88	0	0	$1,320.00	$3.51	0	1
$333.27	0	0	$1,330.00	$4.20	1	2
$323.66	0	0	$1,340.00	$4.23	0	5
$314.05	0	0	$1,350.00	$2.80	3	3
$304.44	0	0	$1,360.00	$4.95	0	0
$295.21	0	0	$1,370.00	$5.69	0	1
$285.97	0	0	$1,380.00	$6.43	0	0
$276.73	0	0	$1,390.00	$7.17	0	20
$267.50	0	0	$1,400.00	$8.00	1	22
$258.26	0	0	$1,410.00	$8.64	0	0
$249.02	0	0	$1,420.00	$8.67	2	2
$239.79	0	0	$1,430.00	$9.12	14	11
$230.55	0	0	$1,440.00	$10.86	0	5
$221.56	0	0	$1,450.00	$9.23	1	3
$212.56	0	0	$1,460.00	$12.83	0	1
$203.57	0	0	$1,470.00	$17.69	2	3
$194.57	0	0	$1,480.00	$13.43	1	2
$185.76	0	0	$1,490.00	$18.19	2	3
$181.93	0	0	$1,495.00	$17.14	0	1
$178.11	0	0	$1,500.00	$21.47	7	9
$174.28	0	0	$1,505.00	$19.48	0	3
$170.52	0	0	$1,510.00	$22.19	7	16
$166.75	0	0	$1,515.00	$23.30	2	5
$162.99	0	0	$1,520.00	$29.39	1	1
$159.23	0	0	$1,525.00	$24.42	0	1
$155.65	0	0	$1,530.00	$25.84	0	11
$152.07	0	0	$1,535.00	$28.00	5	8
$148.48	0	0	$1,540.00	$28.67	0	9
$144.90	0	0	$1,545.00	$30.09	0	2
$141.32	0	0	$1,550.00	$35.80	1	14
$137.74	0	0	$1,555.00	$30.91	1	14
$134.16	0	0	$1,560.00	$35.20	2	8
$130.58	0	0	$1,565.00	$35.77	0	5
$127.51	0	1	$1,570.00	$39.30	2	3
$124.44	0	0	$1,575.00	$55.90	2	17
$121.37	0	0	$1,580.00	$44.00	5	20
$118.31	0	0	$1,585.00	$43.54	0	0
$115.25	0	0	$1,590.00	$45.48	0	2
$112.29	0	0	$1,595.00	$65.00	1	6
$78.30	2	1	$1,600.00	$46.45	1	16
$106.50	0	0	$1,605.00	$63.80	2	9
$80.80	3	2	$1,610.00	$79.50	1	6
$85.45	2	0	$1,615.00	$56.71	0	3
$93.00	13	7	$1,620.00	$74.89	10	8
$80.90	1	1	$1,625.00	$76.75	11	11
$68.70	2	1	$1,630.00	$63.80	15	11
$82.50	8	4	$1,635.00	$86.50	3	8
$75.60	2	5	$1,640.00	$65.48	5	17
$74.31	2	2	$1,645.00	$90.63	10	12
$68.63	4	2	$1,650.00	$74.14	0	4
$81.23	0	0	$1,655.00	$76.66	0	0
$78.73	0	0	$1,660.00	$79.19	0	8
$60.77	4	1	$1,665.00	$81.72	0	11
$73.73	0	0	$1,670.00	$84.25	0	3
$71.74	0	0	$1,675.00	$87.28	0	11
$57.30	3	2	$1,680.00	$90.52	0	10
$68.17	0	3	$1,685.00	$98.57	2	5
$51.85	1	3	$1,690.00	$97.00	0	1
$64.60	0	2	$1,695.00	$98.25	2	3
$38.48	2	5	$1,700.00	$102.80	2	15
$48.30	1	1	$1,705.00	$106.74	0	6
$59.25	0	5	$1,710.00	$109.99	0	0
$57.47	0	3	$1,715.00	$113.24	0	5
$36.58	1	3	$1,720.00	$116.49	0	3
$36.16	2	3	$1,725.00	$119.75	0	0
$52.12	0	3	$1,730.00	$123.00	0	2
$50.34	0	0	$1,735.00	$118.44	2	6
$48.56	0	1	$1,740.00	$127.29	2	13
$34.80	1	1	$1,745.00	$130.90	2	12
$30.68	2	3	$1,750.00	$142.34	2	13
$36.00	5	5	$1,755.00	$140.34	0	10
$42.91	0	0	$1,760.00	$175.73	1	6
$41.58	0	0	$1,765.00	$175.57	2	3
$25.00	1	6	$1,770.00	$151.47	0	1
$38.92	0	5	$1,775.00	$187.01	2	1
$37.58	0	9	$1,780.00	$158.90	0	0
$36.25	0	3	$1,785.00	$164.22	2	2
$34.92	0	0	$1,790.00	$166.34	0	6
$33.91	0	1	$1,795.00	$172.01	1	1
$25.30	1	2	$1,800.00	$176.32	2	28
$31.88	0	2	$1,805.00	$206.66	1	3
$15.48	1	4	$1,810.00	$182.48	0	1
$18.86	5	6	$1,815.00	$186.52	0	0
$28.85	0	2	$1,820.00	$190.56	0	1
$27.84	0	1	$1,825.00	$194.61	0	0
$26.88	0	3	$1,830.00	$198.71	0	0
$25.93	0	3	$1,835.00	$202.82	0	8
$24.98	0	1	$1,840.00	$206.92	0	0
$11.40	1	2	$1,845.00	$211.04	0	0
$23.08	0	2	$1,850.00	$215.15	0	1
$22.13	0	4	$1,855.00	$219.27	0	0
$21.18	0	2	$1,860.00	$223.40	0	1
$20.24	0	0	$1,865.00	$227.53	0	0
$19.41	0	3	$1,870.00	$231.77	0	0
$14.31	3	10	$1,875.00	$236.31	0	0
$18.38	0	5	$1,880.00	$240.84	0	0
$17.92	0	0	$1,885.00	$245.42	0	0
$17.46	0	2	$1,890.00	$250.01	0	1
$16.53	0	5	$1,900.00	$259.18	0	0
$15.61	0	0	$1,910.00	$268.36	0	0
$14.68	0	0	$1,920.00	$277.54	0	0
$13.76	0	0	$1,930.00	$286.74	0	1
$13.04	0	3	$1,940.00	$296.12	0	2
$6.00	2	2	$1,950.00	$305.51	0	1
$11.58	0	2	$1,960.00	$314.91	0	0
$6.02	1	2	$1,970.00	$324.32	0	0
$10.29	0	0	$1,980.00	$333.86	0	0
$9.72	0	0	$1,990.00	$343.41	0	0
$5.20	5	8	$2,000.00	$352.97	0	0
$8.58	0	10	$2,010.00	$362.54	0	0
$8.01	0	1	$2,020.00	$372.12	0	0
$3.65	1	2	$2,030.00	$381.73	0	0
$6.87	0	3	$2,040.00	$391.35	0	0
$6.31	0	7	$2,050.00	$401.01	0	0
$5.74	0	4	$2,060.00	$450.00	1	1
$5.17	0	13	$2,070.00	$420.40	0	0
$4.60	0	6	$2,080.00	$430.19	0	0
$2.46	5	5	$2,090.00	$440.15	0	0
$1.33	6	5	$2,100.00	$450.10	0	0
$4.14	0	0	$2,110.00	$460.05	0	0
$3.98	0	1	$2,120.00	$470.01	0	0
$3.83	0	0	$2,130.00	$480.00	0	0
$3.67	0	2	$2,140.00	$490.00	0	0
$3.52	0	6	$2,150.00	$500.00	0	0
$3.37	0	5	$2,160.00	$510.00	0	0
$3.21	0	1	$2,170.00	$520.00	0	0
$3.06	0	1	$2,180.00	$530.00	0	0
$2.90	0	0	$2,190.00	$540.00	0	0
$2.75	0	0	$2,200.00	$550.00	0	0
$1.00	1	1	$2,210.00	$560.00	0	0
$1.00	1	1	$2,220.00	$570.00	0	0
$2.58	0	2	$2,230.00	$580.00	0	0
$2.53	0	1	$2,240.00	$590.00	0	0
$2.47	0	5	$2,250.00	$600.00	0	0
$2.42	0	5	$2,260.00	$610.00	0	0
$2.37	0	1	$2,270.00	$620.00	0	0
$2.32	0	5	$2,280.00	$630.00	0	0
$2.27	0	0	$2,290.00	$640.00	0	0
$2.22	0	1	$2,300.00	$650.00	0	0
$2.16	0	0	$2,310.00	$660.00	0	0
$2.11	0	1	$2,320.00	$670.00	0	0
$2.06	0	2	$2,330.00	$680.00	0	0
$2.01	0	1	$2,340.00	$690.00	0	0
$1.96	0	1	$2,350.00	$700.00	0	0
$0.25	1	15	$2,360.00	$710.00	0	0
$1.85	0	0	$2,370.00	$720.00	0	0
$1.80	0	0	$2,380.00	$730.00	0	0
$1.75	0	2	$2,390.00	$740.00	0	0
$1.70	0	92	$2,400.00	$750.00	0	0
$1.65	0	0	$2,410.00	$760.00	0	0
$1.60	0	0	$2,420.00	$770.00	0	0
$1.55	0	0	$2,430.00	$780.00	0	0
$1.49	0	1	$2,440.00	$790.00	0	0
$1.44	0	0	$2,450.00	$800.00	0	0
$1.39	0	39	$2,460.00	$810.00	0	0
$1.34	0	0	$2,470.00	$820.00	0	0
$1.29	0	0	$2,480.00	$830.00	0	0
$1.24	0	48	$2,490.00	$840.00	0	0
$1.19	0	2	$2,500.00	$850.00	0	0

Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:12, 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 2026-10-16 10:00:14 · For reference only, not investment advice and not tailored to your situation.

ASML Holding discussion 1 comments

euv_only says:

October 5, 2026 at 3:33 pm

nobody else on earth makes the machines this one makes, that’s the whole thesis and it hasn’t changed in a decade. export restriction headlines are just noise to trade around.

Reply