Bloom Energy
BE
195.35
-18.67
-8.72%
Bloom Energy
US · BE
#281 by market cap
Listed 2018
195.35
-18.67
-8.72%
Live - 5344 symbols - heartbeat 520s ago
· 2026-11-04 11:20
✦ Today's options flow
Calls lead
285060 220419
■ 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 27, 2026, 23 days out) implies 93.18% annualized vol near the money — a one-standard-deviation move to roughly $149.65–$241.04 by then.
Options-implied (~68% band), 23d
$149.65now $195.35$241.04
Analyst target range, ~12mo
$176.00avg $289.24$351.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 23 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 $240.00 | Call | $3.45 | 13,471 | 3,823 | 178.41% |
| Oct 16 $245.00 | Call | $1.90 | 10,274 | 2,788 | 174.09% |
| Oct 2 $300.00 | Call | $0.28 | 6,268 | 5,277 | 163.12% |
| Oct 23 $255.00 | Call | $1.05 | 5,993 | 2,218 | 375.05% |
| Oct 16 $230.00 | Call | $8.90 | 5,869 | 1,217 | 185.28% |
| Oct 16 $235.00 | Call | $5.80 | 5,572 | 1,055 | 180.70% |
| Oct 16 $250.00 | Call | $1.00 | 5,536 | 4,064 | 180.56% |
| Oct 2 $280.00 | Call | $3.65 | 5,481 | 1,907 | 144.95% |
| Oct 16 $275.00 | Put | $38.82 | 5,325 | 126 | 246.23% |
| Oct 23 $240.00 | Call | $2.85 | 4,650 | 2,338 | 384.88% |
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 (96 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $165.76 | 0 | 0 | $115.00 | $0.00 | 0 | 28 |
| $160.76 | 0 | 2 | $120.00 | $0.00 | 0 | 439 |
| $155.76 | 0 | 2 | $125.00 | $0.05 | 1 | 612 |
| $137.64 | 1 | 2 | $130.00 | $0.01 | 0 | 456 |
| $145.76 | 0 | 0 | $135.00 | $0.01 | 0 | 151 |
| $140.76 | 0 | 4 | $140.00 | $0.03 | 11 | 500 |
| $135.76 | 0 | 0 | $145.00 | $0.09 | 82 | 219 |
| $130.76 | 0 | 4 | $150.00 | $0.05 | 2 | 1,972 |
| $125.76 | 0 | 8 | $155.00 | $0.01 | 31 | 1,800 |
| $120.76 | 0 | 5 | $160.00 | $0.05 | 11 | 654 |
| $115.76 | 0 | 1 | $165.00 | $0.03 | 41 | 235 |
| $103.50 | 1 | 38 | $170.00 | $0.02 | 21 | 291 |
| $105.76 | 0 | 16 | $175.00 | $0.13 | 40 | 338 |
| $91.30 | 1 | 21 | $180.00 | $0.02 | 48 | 564 |
| $95.76 | 0 | 13 | $185.00 | $0.03 | 108 | 662 |
| $90.77 | 0 | 21 | $190.00 | $0.05 | 50 | 365 |
| $75.58 | 1 | 0 | $192.50 | $0.04 | 6 | 12 |
| $71.89 | 2 | 28 | $195.00 | $0.05 | 44 | 408 |
| $83.29 | 0 | 0 | $197.50 | $0.14 | 9 | 140 |
| $66.80 | 11 | 286 | $200.00 | $0.08 | 257 | 2,278 |
| $78.30 | 0 | 0 | $202.50 | $0.12 | 24 | 47 |
| $75.83 | 0 | 86 | $205.00 | $0.16 | 222 | 1,048 |
| $62.64 | 1 | 0 | $207.50 | $0.12 | 9 | 26 |
| $61.00 | 4 | 213 | $210.00 | $0.18 | 262 | 2,245 |
| $68.41 | 0 | 1 | $212.50 | $0.19 | 37 | 248 |
| $53.60 | 11 | 460 | $215.00 | $0.25 | 143 | 505 |
| $63.53 | 0 | 4 | $217.50 | $0.33 | 157 | 147 |
| $49.07 | 93 | 258 | $220.00 | $0.36 | 341 | 713 |
| $51.05 | 7 | 4 | $222.50 | $0.55 | 75 | 187 |
| $41.58 | 28 | 517 | $225.00 | $0.58 | 494 | 1,071 |
| $46.03 | 1 | 5 | $227.50 | $0.77 | 139 | 271 |
| $37.90 | 265 | 294 | $230.00 | $0.90 | 683 | 855 |
| $38.50 | 1 | 10 | $232.50 | $1.17 | 90 | 136 |
| $33.22 | 9 | 171 | $235.00 | $1.39 | 888 | 774 |
| $44.37 | 0 | 7 | $237.50 | $1.61 | 194 | 126 |
| $30.32 | 18 | 602 | $240.00 | $2.13 | 1,052 | 1,208 |
| $27.97 | 8 | 7 | $242.50 | $2.55 | 130 | 126 |
| $24.08 | 1,220 | 435 | $245.00 | $3.20 | 866 | 1,453 |
| $23.10 | 30 | 12 | $247.50 | $3.72 | 179 | 144 |
| $20.30 | 289 | 788 | $250.00 | $4.40 | 2,347 | 1,841 |
| $19.50 | 41 | 133 | $252.50 | $5.04 | 196 | 165 |
| $17.75 | 81 | 186 | $255.00 | $5.88 | 1,375 | 344 |
| $16.20 | 27 | 34 | $257.50 | $6.97 | 407 | 142 |
| $14.05 | 233 | 264 | $260.00 | $8.00 | 3,315 | 1,953 |
| $12.55 | 59 | 144 | $262.50 | $8.50 | 132 | 129 |
| $11.25 | 291 | 1,211 | $265.00 | $10.70 | 1,465 | 292 |
| $10.07 | 364 | 173 | $267.50 | $11.47 | 665 | 58 |
| $8.95 | 1,582 | 638 | $270.00 | $13.00 | 1,053 | 353 |
| $7.95 | 728 | 140 | $272.50 | $13.65 | 165 | 72 |
| $7.15 | 1,041 | 1,413 | $275.00 | $16.24 | 397 | 246 |
| $6.30 | 306 | 151 | $277.50 | $17.42 | 125 | 70 |
| $5.55 | 1,355 | 2,487 | $280.00 | $17.50 | 359 | 897 |
| $5.00 | 325 | 179 | $282.50 | $18.60 | 42 | 41 |
| $4.45 | 892 | 603 | $285.00 | $20.28 | 25 | 191 |
| $4.00 | 79 | 53 | $287.50 | $20.41 | 22 | 42 |
| $3.30 | 1,419 | 1,489 | $290.00 | $23.80 | 64 | 42 |
| $3.30 | 55 | 74 | $292.50 | $24.98 | 4 | 5 |
| $2.49 | 295 | 994 | $295.00 | $25.52 | 31 | 7 |
| $4.00 | 111 | 62 | $297.50 | $26.00 | 1 | 3 |
| $1.90 | 2,375 | 2,066 | $300.00 | $30.10 | 124 | 20 |
| $2.00 | 92 | 72 | $302.50 | $34.60 | 1 | 2 |
| $1.64 | 231 | 156 | $305.00 | $29.10 | 0 | 6 |
| $1.80 | 76 | 38 | $307.50 | $31.08 | 0 | 0 |
| $1.15 | 443 | 656 | $310.00 | $39.83 | 5 | 7 |
| $1.69 | 125 | 46 | $312.50 | $35.21 | 0 | 5 |
| $1.23 | 1,587 | 236 | $315.00 | $37.38 | 0 | 3 |
| $0.97 | 238 | 52 | $317.50 | $39.56 | 0 | 0 |
| $0.69 | 393 | 710 | $320.00 | $48.00 | 12 | 7 |
| $0.71 | 11 | 173 | $322.50 | $43.96 | 0 | 1 |
| $0.75 | 123 | 188 | $325.00 | $46.24 | 0 | 3 |
| $0.61 | 6 | 31 | $327.50 | $48.52 | 0 | 2 |
| $0.42 | 521 | 583 | $330.00 | $59.37 | 2 | 1 |
| $0.55 | 70 | 19 | $332.50 | $53.10 | 0 | 0 |
| $0.34 | 41 | 143 | $335.00 | $55.50 | 0 | 2 |
| $0.41 | 6 | 53 | $337.50 | $57.89 | 0 | 0 |
| $0.25 | 103 | 361 | $340.00 | $60.28 | 0 | 4 |
| $0.24 | 99 | 27 | $342.50 | $62.68 | 0 | 0 |
| $0.20 | 11 | 62 | $345.00 | $65.07 | 0 | 1 |
| $0.25 | 4 | 14 | $347.50 | $67.49 | 0 | 0 |
| $0.13 | 95 | 346 | $350.00 | $69.91 | 0 | 2 |
| $0.20 | 2 | 15 | $352.50 | $72.33 | 0 | 0 |
| $0.16 | 21 | 455 | $355.00 | $74.75 | 0 | 2 |
| $0.20 | 5 | 63 | $357.50 | $77.17 | 0 | 2 |
| $0.19 | 7 | 48 | $360.00 | $79.65 | 0 | 1 |
| $0.13 | 4 | 34 | $362.50 | $82.13 | 0 | 0 |
| $0.09 | 8 | 28 | $365.00 | $84.60 | 0 | 0 |
| $0.07 | 15 | 22 | $367.50 | $87.08 | 0 | 0 |
| $0.04 | 115 | 76 | $370.00 | $89.56 | 0 | 0 |
| $0.08 | 4 | 8 | $375.00 | $94.51 | 0 | 0 |
| $0.28 | 2 | 49 | $380.00 | $99.48 | 0 | 0 |
| $0.10 | 2 | 14 | $385.00 | $104.45 | 0 | 0 |
| $0.04 | 10 | 76 | $390.00 | $109.42 | 0 | 0 |
| $0.17 | 1 | 14 | $395.00 | $114.40 | 0 | 0 |
| $0.12 | 11 | 112 | $400.00 | $119.39 | 0 | 0 |
| $0.05 | 10 | 40 | $410.00 | $129.36 | 0 | 0 |
| $0.04 | 136 | 161 | $420.00 | $139.33 | 0 | 0 |
Oct 2, 2026 (95 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $157.14 | 0 | 4 | $120.00 | $0.00 | 0 | 283 |
| $152.14 | 0 | 2 | $125.00 | $0.25 | 2 | 145 |
| $146.66 | 1 | 9 | $130.00 | $0.01 | 3 | 47 |
| $139.42 | 2 | 3 | $135.00 | $0.00 | 0 | 258 |
| $134.44 | 7 | 14 | $140.00 | $0.00 | 0 | 335 |
| $129.28 | 6 | 25 | $145.00 | $0.18 | 1 | 137 |
| $124.51 | 3 | 28 | $150.00 | $0.01 | 46 | 585 |
| $120.96 | 3 | 7 | $155.00 | $0.00 | 0 | 810 |
| $114.04 | 5 | 23 | $160.00 | $0.01 | 2 | 277 |
| $109.20 | 4 | 8 | $165.00 | $0.01 | 2 | 309 |
| $106.15 | 3 | 26 | $170.00 | $0.00 | 0 | 871 |
| $99.55 | 2 | 13 | $175.00 | $0.01 | 19 | 276 |
| $93.60 | 3 | 12 | $180.00 | $0.01 | 5 | 303 |
| $89.41 | 6 | 18 | $185.00 | $0.01 | 2 | 889 |
| $84.02 | 2 | 17 | $190.00 | $0.01 | 76 | 1,212 |
| $82.17 | 0 | 14 | $195.00 | $0.01 | 2 | 1,002 |
| $79.67 | 0 | 5 | $197.50 | $0.01 | 50 | 467 |
| $77.18 | 0 | 32 | $200.00 | $0.01 | 431 | 1,246 |
| $74.68 | 0 | 6 | $202.50 | $0.01 | 140 | 384 |
| $72.18 | 0 | 161 | $205.00 | $0.01 | 403 | 1,165 |
| $70.48 | 1 | 4 | $207.50 | $0.05 | 48 | 539 |
| $64.50 | 5 | 185 | $210.00 | $0.02 | 527 | 2,188 |
| $61.96 | 4 | 7 | $212.50 | $0.02 | 16 | 120 |
| $59.40 | 4 | 194 | $215.00 | $0.01 | 362 | 1,407 |
| $56.65 | 4 | 3 | $217.50 | $0.02 | 10 | 360 |
| $54.37 | 5 | 152 | $220.00 | $0.03 | 57 | 2,089 |
| $54.30 | 1 | 8 | $222.50 | $0.02 | 41 | 178 |
| $47.74 | 6 | 193 | $225.00 | $0.01 | 68 | 967 |
| $46.77 | 4 | 10 | $227.50 | $0.03 | 20 | 289 |
| $47.22 | 10 | 99 | $230.00 | $0.02 | 121 | 1,215 |
| $41.90 | 7 | 18 | $232.50 | $0.10 | 35 | 278 |
| $38.93 | 14 | 433 | $235.00 | $0.03 | 328 | 1,518 |
| $38.20 | 3 | 308 | $237.50 | $0.04 | 60 | 603 |
| $35.69 | 9 | 325 | $240.00 | $0.04 | 164 | 1,522 |
| $33.09 | 2 | 12 | $242.50 | $0.07 | 616 | 961 |
| $30.05 | 12 | 531 | $245.00 | $0.07 | 177 | 1,879 |
| $29.47 | 1 | 54 | $247.50 | $0.07 | 120 | 1,067 |
| $26.51 | 80 | 534 | $250.00 | $0.08 | 3,630 | 5,260 |
| $23.05 | 5 | 28 | $252.50 | $0.15 | 204 | 564 |
| $21.00 | 25 | 148 | $255.00 | $0.15 | 462 | 1,520 |
| $17.19 | 19 | 215 | $257.50 | $0.25 | 369 | 724 |
| $17.52 | 59 | 570 | $260.00 | $0.33 | 1,566 | 3,612 |
| $12.20 | 12 | 305 | $262.50 | $0.54 | 447 | 763 |
| $13.30 | 54 | 597 | $265.00 | $0.75 | 910 | 2,358 |
| $10.65 | 44 | 306 | $267.50 | $1.16 | 745 | 934 |
| $9.75 | 382 | 1,688 | $270.00 | $1.60 | 2,460 | 2,352 |
| $8.00 | 953 | 856 | $272.50 | $2.26 | 795 | 911 |
| $6.10 | 2,590 | 2,049 | $275.00 | $3.40 | 1,552 | 1,764 |
| $4.95 | 1,968 | 572 | $277.50 | $5.10 | 1,061 | 896 |
| $3.65 | 5,481 | 1,907 | $280.00 | $5.64 | 997 | 2,439 |
| $2.81 | 1,683 | 576 | $282.50 | $7.30 | 327 | 383 |
| $2.12 | 3,938 | 2,245 | $285.00 | $9.20 | 325 | 1,119 |
| $1.65 | 836 | 553 | $287.50 | $11.90 | 137 | 769 |
| $1.12 | 2,837 | 2,780 | $290.00 | $14.35 | 747 | 3,459 |
| $0.84 | 821 | 701 | $292.50 | $15.88 | 24 | 570 |
| $0.55 | 3,449 | 1,476 | $295.00 | $17.50 | 77 | 549 |
| $0.37 | 383 | 635 | $297.50 | $21.71 | 5 | 151 |
| $0.28 | 6,268 | 5,277 | $300.00 | $23.70 | 32 | 1,016 |
| $0.20 | 464 | 692 | $302.50 | $26.58 | 5 | 163 |
| $0.13 | 896 | 1,555 | $305.00 | $30.54 | 2 | 44 |
| $0.12 | 219 | 407 | $307.50 | $31.02 | 0 | 0 |
| $0.10 | 907 | 1,636 | $310.00 | $33.05 | 15 | 2 |
| $0.06 | 40 | 288 | $312.50 | $35.81 | 0 | 0 |
| $0.04 | 300 | 1,367 | $315.00 | $38.23 | 0 | 0 |
| $0.07 | 176 | 341 | $317.50 | $40.65 | 0 | 0 |
| $0.03 | 595 | 3,155 | $320.00 | $45.00 | 5 | 1 |
| $0.02 | 187 | 357 | $322.50 | $45.59 | 0 | 0 |
| $0.02 | 271 | 1,588 | $325.00 | $47.85 | 10 | 0 |
| $0.05 | 25 | 148 | $327.50 | $50.55 | 0 | 0 |
| $0.01 | 246 | 1,229 | $330.00 | $53.04 | 0 | 0 |
| $0.05 | 43 | 308 | $332.50 | $55.35 | 7 | 0 |
| $0.02 | 51 | 596 | $335.00 | $58.03 | 0 | 0 |
| $0.01 | 27 | 291 | $337.50 | $60.35 | 3 | 0 |
| $0.02 | 73 | 1,842 | $340.00 | $63.02 | 0 | 10 |
| $0.01 | 8 | 174 | $342.50 | $65.52 | 0 | 0 |
| $0.01 | 78 | 623 | $345.00 | $68.02 | 0 | 2 |
| $0.01 | 5 | 233 | $347.50 | $70.52 | 0 | 0 |
| $0.01 | 185 | 2,039 | $350.00 | $73.02 | 0 | 3 |
| $0.01 | 38 | 563 | $352.50 | $75.52 | 0 | 0 |
| $0.01 | 42 | 520 | $355.00 | $78.02 | 0 | 0 |
| $0.04 | 19 | 127 | $357.50 | $80.52 | 0 | 0 |
| $0.01 | 23 | 482 | $360.00 | $83.02 | 0 | 0 |
| $0.05 | 21 | 199 | $362.50 | $85.52 | 0 | 0 |
| $0.01 | 20 | 336 | $365.00 | $88.02 | 0 | 0 |
| $0.03 | 37 | 228 | $367.50 | $90.52 | 0 | 0 |
| $0.01 | 4 | 202 | $370.00 | $93.02 | 0 | 0 |
| $0.04 | 120 | 237 | $372.50 | $95.52 | 0 | 0 |
| $0.01 | 49 | 537 | $375.00 | $98.02 | 0 | 0 |
| $0.01 | 30 | 122 | $380.00 | $103.02 | 0 | 0 |
| $0.02 | 41 | 91 | $385.00 | $108.02 | 0 | 0 |
| $0.01 | 65 | 497 | $390.00 | $113.02 | 0 | 0 |
| $0.05 | 33 | 415 | $395.00 | $118.02 | 0 | 0 |
| $0.00 | 0 | 688 | $400.00 | $123.02 | 0 | 0 |
| $0.01 | 2 | 103 | $410.00 | $133.02 | 0 | 0 |
| $0.00 | 0 | 1,036 | $420.00 | $143.02 | 0 | 0 |
Oct 9, 2026 (91 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.49 | 1 | 6 | $120.00 | $0.00 | 0 | 32 |
| $150.51 | 1 | 22 | $125.00 | $0.00 | 0 | 20 |
| $142.86 | 0 | 30 | $130.00 | $0.00 | 0 | 14 |
| $137.86 | 0 | 33 | $135.00 | $0.00 | 0 | 13 |
| $132.86 | 0 | 22 | $140.00 | $0.00 | 0 | 234 |
| $127.86 | 0 | 15 | $145.00 | $0.00 | 0 | 106 |
| $122.86 | 0 | 27 | $150.00 | $0.00 | 0 | 92 |
| $117.86 | 0 | 48 | $155.00 | $0.01 | 5 | 217 |
| $112.86 | 0 | 29 | $160.00 | $0.00 | 0 | 916 |
| $107.86 | 0 | 11 | $165.00 | $0.00 | 0 | 261 |
| $102.86 | 0 | 11 | $170.00 | $0.00 | 0 | 69 |
| $97.86 | 0 | 7 | $175.00 | $0.00 | 0 | 452 |
| $92.86 | 0 | 4 | $180.00 | $0.00 | 0 | 126 |
| $87.86 | 0 | 5 | $185.00 | $0.00 | 0 | 629 |
| $82.87 | 0 | 13 | $190.00 | $0.00 | 0 | 758 |
| $77.87 | 0 | 17 | $195.00 | $0.00 | 0 | 204 |
| $72.87 | 0 | 43 | $200.00 | $0.01 | 10 | 1,235 |
| $69.25 | 4 | 37 | $205.00 | $0.01 | 0 | 460 |
| $63.65 | 1 | 4 | $207.50 | $0.02 | 0 | 636 |
| $62.89 | 0 | 11 | $210.00 | $0.04 | 8 | 1,580 |
| $60.39 | 0 | 11 | $212.50 | $0.01 | 2 | 108 |
| $57.89 | 0 | 76 | $215.00 | $0.01 | 2 | 652 |
| $55.39 | 0 | 11 | $217.50 | $0.03 | 0 | 38 |
| $52.90 | 0 | 48 | $220.00 | $0.13 | 1 | 1,092 |
| $50.40 | 0 | 3 | $222.50 | $0.03 | 0 | 125 |
| $48.93 | 3 | 50 | $225.00 | $0.01 | 30 | 1,089 |
| $45.41 | 0 | 3 | $227.50 | $0.02 | 37 | 377 |
| $43.82 | 4 | 271 | $230.00 | $0.01 | 13 | 906 |
| $42.00 | 4 | 1 | $232.50 | $0.05 | 1 | 340 |
| $38.80 | 1 | 37 | $235.00 | $0.01 | 23 | 692 |
| $35.44 | 0 | 3 | $237.50 | $0.02 | 22 | 215 |
| $34.00 | 1 | 291 | $240.00 | $0.01 | 22 | 2,502 |
| $32.00 | 7 | 8 | $242.50 | $0.01 | 85 | 510 |
| $29.00 | 582 | 618 | $245.00 | $0.01 | 105 | 1,844 |
| $28.00 | 1 | 28 | $247.50 | $0.03 | 35 | 327 |
| $22.85 | 16 | 228 | $250.00 | $0.03 | 130 | 2,245 |
| $20.71 | 0 | 54 | $252.50 | $0.02 | 115 | 667 |
| $17.43 | 4 | 112 | $255.00 | $0.03 | 493 | 1,357 |
| $14.80 | 1 | 33 | $257.50 | $0.05 | 79 | 746 |
| $12.40 | 46 | 274 | $260.00 | $0.07 | 437 | 1,419 |
| $10.05 | 22 | 160 | $262.50 | $0.13 | 305 | 828 |
| $8.50 | 52 | 431 | $265.00 | $0.19 | 1,133 | 2,440 |
| $5.38 | 114 | 1,142 | $267.50 | $0.49 | 233 | 903 |
| $3.80 | 1,899 | 686 | $270.00 | $0.99 | 1,006 | 2,328 |
| $1.98 | 554 | 207 | $272.50 | $2.05 | 1,566 | 1,162 |
| $1.15 | 1,466 | 950 | $275.00 | $3.44 | 454 | 2,058 |
| $0.52 | 1,097 | 917 | $277.50 | $5.56 | 118 | 1,195 |
| $0.22 | 2,834 | 1,922 | $280.00 | $7.51 | 277 | 2,600 |
| $0.11 | 603 | 1,041 | $282.50 | $9.97 | 61 | 900 |
| $0.06 | 560 | 2,093 | $285.00 | $12.40 | 74 | 1,161 |
| $0.05 | 377 | 823 | $287.50 | $15.20 | 67 | 620 |
| $0.03 | 1,299 | 2,309 | $290.00 | $16.00 | 65 | 1,517 |
| $0.02 | 253 | 813 | $292.50 | $20.26 | 11 | 569 |
| $0.01 | 313 | 2,560 | $295.00 | $22.85 | 40 | 905 |
| $0.01 | 136 | 491 | $297.50 | $24.15 | 21 | 326 |
| $0.01 | 2,231 | 5,547 | $300.00 | $25.60 | 3 | 51 |
| $0.02 | 16 | 650 | $302.50 | $29.74 | 0 | 0 |
| $0.01 | 88 | 1,307 | $305.00 | $32.30 | 3 | 2 |
| $0.01 | 4 | 312 | $307.50 | $34.71 | 0 | 0 |
| $0.01 | 75 | 2,569 | $310.00 | $37.20 | 0 | 1 |
| $0.02 | 10 | 257 | $312.50 | $39.69 | 0 | 0 |
| $0.01 | 34 | 915 | $315.00 | $42.19 | 0 | 0 |
| $0.02 | 231 | 1,014 | $317.50 | $44.68 | 0 | 0 |
| $0.01 | 34 | 819 | $320.00 | $47.18 | 0 | 0 |
| $0.05 | 26 | 197 | $322.50 | $49.68 | 0 | 0 |
| $0.03 | 6 | 1,144 | $325.00 | $52.18 | 0 | 0 |
| $0.01 | 1 | 962 | $327.50 | $54.68 | 0 | 0 |
| $0.01 | 1 | 871 | $330.00 | $57.18 | 0 | 3 |
| $0.05 | 11 | 209 | $332.50 | $59.68 | 0 | 0 |
| $0.01 | 10 | 1,029 | $335.00 | $62.18 | 0 | 0 |
| $0.01 | 6 | 153 | $337.50 | $64.68 | 0 | 0 |
| $0.01 | 1 | 652 | $340.00 | $67.18 | 0 | 29 |
| $0.01 | 1 | 255 | $342.50 | $69.68 | 0 | 0 |
| $0.00 | 0 | 721 | $345.00 | $72.18 | 0 | 0 |
| $0.00 | 0 | 62 | $347.50 | $74.68 | 0 | 0 |
| $0.01 | 1 | 1,344 | $350.00 | $77.18 | 0 | 1 |
| $0.00 | 0 | 186 | $352.50 | $79.68 | 0 | 0 |
| $0.01 | 2 | 172 | $355.00 | $82.18 | 0 | 0 |
| $0.01 | 1 | 44 | $357.50 | $84.68 | 0 | 0 |
| $0.00 | 0 | 355 | $360.00 | $87.18 | 0 | 0 |
| $0.01 | 1 | 75 | $362.50 | $89.68 | 0 | 0 |
| $0.00 | 0 | 102 | $365.00 | $92.18 | 0 | 0 |
| $0.00 | 0 | 77 | $370.00 | $97.18 | 0 | 0 |
| $0.00 | 0 | 122 | $375.00 | $102.18 | 0 | 0 |
| $0.00 | 0 | 541 | $380.00 | $107.18 | 0 | 0 |
| $0.00 | 0 | 582 | $385.00 | $112.18 | 0 | 0 |
| $0.00 | 0 | 223 | $390.00 | $117.18 | 0 | 0 |
| $0.00 | 0 | 37 | $395.00 | $122.18 | 0 | 0 |
| $0.00 | 0 | 427 | $400.00 | $127.18 | 0 | 0 |
| $0.00 | 0 | 380 | $410.00 | $137.18 | 0 | 0 |
| $0.00 | 0 | 384 | $420.00 | $147.18 | 0 | 0 |
Oct 16, 2026 (114 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $200.27 | 52 | 15 | $30.00 | $0.00 | 0 | 306 |
| $194.95 | 72 | 18 | $35.00 | $0.00 | 0 | 142 |
| $189.90 | 41 | 9 | $40.00 | $0.00 | 0 | 169 |
| $184.91 | 36 | 19 | $45.00 | $0.01 | 1 | 144 |
| $179.27 | 43 | 20 | $50.00 | $0.01 | 2 | 456 |
| $175.48 | 46 | 9 | $55.00 | $0.00 | 0 | 290 |
| $170.49 | 24 | 24 | $60.00 | $0.00 | 0 | 289 |
| $164.19 | 22 | 15 | $65.00 | $0.01 | 2 | 90 |
| $159.22 | 30 | 34 | $70.00 | $0.01 | 16 | 273 |
| $155.72 | 18 | 38 | $75.00 | $0.01 | 13 | 214 |
| $150.22 | 24 | 56 | $80.00 | $0.01 | 2 | 1,610 |
| $145.42 | 25 | 66 | $85.00 | $0.00 | 0 | 277 |
| $140.57 | 8 | 111 | $90.00 | $0.01 | 56 | 198 |
| $135.46 | 15 | 71 | $95.00 | $0.01 | 363 | 655 |
| $130.67 | 18 | 222 | $100.00 | $0.01 | 1 | 4,010 |
| $125.59 | 12 | 98 | $105.00 | $0.01 | 36 | 549 |
| $120.70 | 4 | 67 | $110.00 | $0.02 | 12 | 537 |
| $115.62 | 2 | 31 | $115.00 | $0.01 | 21 | 3,285 |
| $110.54 | 2 | 112 | $120.00 | $0.02 | 41 | 619 |
| $114.40 | 0 | 79 | $125.00 | $0.06 | 2 | 4,983 |
| $109.40 | 0 | 245 | $130.00 | $0.01 | 135 | 904 |
| $95.54 | 1 | 164 | $135.00 | $0.03 | 52 | 1,103 |
| $90.26 | 1 | 270 | $140.00 | $0.02 | 14 | 1,048 |
| $85.35 | 1 | 47 | $145.00 | $0.04 | 82 | 3,190 |
| $80.26 | 39 | 153 | $150.00 | $0.03 | 127 | 3,930 |
| $84.43 | 0 | 198 | $155.00 | $0.01 | 27 | 524 |
| $79.44 | 0 | 162 | $160.00 | $0.01 | 102 | 1,764 |
| $65.39 | 1 | 62 | $165.00 | $0.02 | 72 | 908 |
| $59.99 | 17 | 959 | $170.00 | $0.04 | 101 | 1,403 |
| $64.46 | 0 | 368 | $175.00 | $0.02 | 156 | 908 |
| $40.16 | 2 | 463 | $180.00 | $0.03 | 255 | 4,447 |
| $54.47 | 0 | 105 | $185.00 | $0.10 | 85 | 792 |
| $40.58 | 5 | 230 | $190.00 | $0.03 | 897 | 2,195 |
| $31.00 | 2 | 922 | $195.00 | $0.04 | 538 | 1,847 |
| $33.55 | 179 | 472 | $200.00 | $0.04 | 2,877 | 3,978 |
| $28.42 | 15 | 19 | $205.00 | $0.11 | 1,680 | 789 |
| $22.23 | 160 | 1,042 | $210.00 | $0.17 | 2,279 | 2,318 |
| $23.65 | 1,100 | 348 | $215.00 | $0.36 | 2,610 | 1,649 |
| $17.10 | 1,730 | 584 | $220.00 | $0.70 | 3,774 | 3,259 |
| $13.25 | 3,042 | 542 | $225.00 | $1.30 | 1,982 | 1,284 |
| $10.85 | 1,477 | 194 | $227.50 | $1.80 | 1,826 | 631 |
| $8.90 | 5,869 | 1,217 | $230.00 | $2.50 | 4,550 | 3,273 |
| $7.25 | 2,750 | 285 | $232.50 | $3.30 | 1,896 | 427 |
| $5.80 | 5,572 | 1,055 | $235.00 | $4.35 | 2,011 | 2,418 |
| $4.45 | 2,771 | 988 | $237.50 | $5.55 | 1,301 | 1,355 |
| $3.45 | 13,471 | 3,823 | $240.00 | $7.00 | 2,053 | 4,008 |
| $2.58 | 1,538 | 557 | $242.50 | $8.65 | 708 | 623 |
| $1.90 | 10,274 | 2,788 | $245.00 | $10.30 | 684 | 1,763 |
| $1.39 | 1,465 | 579 | $247.50 | $12.45 | 350 | 682 |
| $1.00 | 5,536 | 4,064 | $250.00 | $14.45 | 746 | 3,523 |
| $0.72 | 888 | 465 | $252.50 | $16.65 | 290 | 943 |
| $0.49 | 1,142 | 1,362 | $255.00 | $20.00 | 432 | 1,814 |
| $0.37 | 545 | 1,089 | $257.50 | $21.73 | 228 | 1,005 |
| $0.26 | 2,330 | 3,557 | $260.00 | $24.00 | 448 | 4,210 |
| $0.19 | 777 | 1,558 | $262.50 | $26.79 | 46 | 682 |
| $0.14 | 1,168 | 1,777 | $265.00 | $28.85 | 231 | 1,720 |
| $0.13 | 341 | 910 | $267.50 | $29.30 | 160 | 452 |
| $0.09 | 688 | 7,152 | $270.00 | $33.89 | 4,546 | 801 |
| $0.01 | 232 | 827 | $272.50 | $35.00 | 350 | 93 |
| $0.08 | 362 | 3,049 | $275.00 | $38.82 | 5,325 | 126 |
| $0.05 | 141 | 2,971 | $277.50 | $39.34 | 370 | 28 |
| $0.03 | 1,060 | 6,963 | $280.00 | $42.22 | 1,936 | 305 |
| $0.05 | 58 | 704 | $282.50 | $46.59 | 1,738 | 293 |
| $0.04 | 119 | 1,725 | $285.00 | $49.37 | 3,260 | 53 |
| $0.02 | 159 | 893 | $287.50 | $51.10 | 2,125 | 48 |
| $0.05 | 433 | 5,433 | $290.00 | $53.85 | 4,081 | 308 |
| $0.03 | 87 | 590 | $292.50 | $59.05 | 129 | 4 |
| $0.03 | 94 | 844 | $295.00 | $61.55 | 42 | 1 |
| $0.04 | 38 | 715 | $297.50 | $67.95 | 14 | 36 |
| $0.01 | 420 | 6,092 | $300.00 | $64.05 | 853 | 99 |
| $0.04 | 252 | 707 | $302.50 | $63.17 | 0 | 0 |
| $0.02 | 53 | 695 | $305.00 | $65.66 | 0 | 0 |
| $0.01 | 31 | 296 | $307.50 | $68.16 | 0 | 0 |
| $0.02 | 129 | 4,754 | $310.00 | $77.50 | 2 | 1 |
| $0.02 | 0 | 1,198 | $312.50 | $73.16 | 0 | 0 |
| $0.01 | 2 | 1,638 | $315.00 | $75.66 | 0 | 0 |
| $0.01 | 9 | 127 | $317.50 | $78.16 | 0 | 0 |
| $0.01 | 132 | 4,028 | $320.00 | $86.20 | 28 | 1 |
| $0.01 | 5 | 474 | $322.50 | $83.16 | 0 | 0 |
| $0.01 | 15 | 1,511 | $325.00 | $85.66 | 0 | 0 |
| $0.01 | 11 | 85 | $327.50 | $88.16 | 0 | 0 |
| $0.03 | 107 | 1,605 | $330.00 | $96.30 | 17 | 10 |
| $0.00 | 0 | 352 | $332.50 | $93.16 | 0 | 0 |
| $0.01 | 53 | 622 | $335.00 | $95.66 | 0 | 5 |
| $0.00 | 0 | 86 | $337.50 | $98.16 | 0 | 0 |
| $0.01 | 95 | 1,718 | $340.00 | $100.66 | 0 | 0 |
| $0.00 | 0 | 28 | $342.50 | $103.16 | 0 | 0 |
| $0.00 | 0 | 720 | $345.00 | $105.66 | 0 | 0 |
| $0.00 | 0 | 47 | $347.50 | $108.16 | 0 | 0 |
| $0.01 | 12 | 2,447 | $350.00 | $110.66 | 0 | 0 |
| $0.00 | 0 | 67 | $352.50 | $113.16 | 0 | 0 |
| $0.01 | 1 | 163 | $355.00 | $115.66 | 0 | 0 |
| $0.00 | 0 | 12 | $357.50 | $118.16 | 0 | 0 |
| $0.01 | 3 | 1,269 | $360.00 | $129.99 | 6 | 0 |
| $0.01 | 9 | 22 | $362.50 | $123.16 | 0 | 0 |
| $0.01 | 2 | 34 | $365.00 | $134.98 | 6 | 0 |
| $0.00 | 0 | 7 | $367.50 | $128.16 | 0 | 0 |
| $0.11 | 1 | 1,001 | $370.00 | $130.66 | 0 | 0 |
| $0.01 | 20 | 34 | $372.50 | $133.16 | 0 | 0 |
| $0.00 | 0 | 3 | $375.00 | $135.66 | 0 | 0 |
| $0.00 | 0 | 1,184 | $380.00 | $140.66 | 0 | 0 |
| $0.00 | 0 | 438 | $390.00 | $150.66 | 0 | 0 |
| $0.00 | 0 | 3,237 | $400.00 | $160.66 | 0 | 0 |
| $0.01 | 1 | 246 | $410.00 | $170.66 | 0 | 0 |
| $0.01 | 1 | 1,223 | $420.00 | $180.66 | 0 | 0 |
| $0.00 | 0 | 687 | $430.00 | $190.66 | 0 | 0 |
| $0.01 | 7 | 596 | $440.00 | $200.66 | 0 | 0 |
| $0.01 | 8 | 509 | $450.00 | $210.66 | 0 | 0 |
| $0.00 | 0 | 497 | $460.00 | $220.66 | 0 | 0 |
| $0.00 | 0 | 608 | $470.00 | $230.66 | 0 | 0 |
| $0.00 | 0 | 1,751 | $480.00 | $240.66 | 0 | 0 |
| $0.00 | 0 | 170 | $490.00 | $250.66 | 0 | 0 |
| $0.00 | 0 | 1,566 | $500.00 | $260.66 | 0 | 0 |
| $0.01 | 1 | 1,157 | $510.00 | $270.66 | 0 | 0 |
Oct 23, 2026 (94 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $95.87 | 1 | 4 | $120.00 | $0.02 | 39 | 1,101 |
| $113.68 | 0 | 1 | $125.00 | $0.01 | 39 | 146 |
| $108.68 | 0 | 2 | $130.00 | $0.03 | 1 | 639 |
| $103.68 | 0 | 0 | $135.00 | $0.02 | 20 | 389 |
| $74.26 | 1 | 2 | $140.00 | $0.04 | 292 | 550 |
| $69.38 | 1 | 1 | $145.00 | $0.08 | 160 | 1,667 |
| $66.62 | 3 | 3 | $150.00 | $0.10 | 468 | 602 |
| $83.69 | 0 | 0 | $155.00 | $0.14 | 469 | 1,092 |
| $52.34 | 5 | 8 | $160.00 | $0.12 | 2,029 | 1,347 |
| $48.68 | 4 | 3 | $165.00 | $0.21 | 3,052 | 3,052 |
| $68.77 | 0 | 17 | $170.00 | $0.24 | 1,656 | 2,172 |
| $38.60 | 3 | 35 | $175.00 | $0.37 | 1,921 | 1,647 |
| $61.34 | 0 | 1 | $177.50 | $0.59 | 395 | 313 |
| $36.90 | 16 | 61 | $180.00 | $0.68 | 3,701 | 2,608 |
| $31.00 | 1 | 1 | $182.50 | $0.81 | 678 | 409 |
| $29.00 | 4 | 50 | $185.00 | $1.04 | 1,401 | 1,339 |
| $27.75 | 10 | 5 | $187.50 | $1.30 | 743 | 406 |
| $28.00 | 43 | 1,573 | $190.00 | $1.69 | 2,397 | 2,032 |
| $22.60 | 14 | 73 | $192.50 | $2.01 | 690 | 764 |
| $21.35 | 43 | 130 | $195.00 | $2.57 | 2,314 | 1,670 |
| $22.29 | 83 | 77 | $197.50 | $2.98 | 485 | 618 |
| $20.35 | 207 | 272 | $200.00 | $3.70 | 4,522 | 4,763 |
| $16.60 | 43 | 138 | $202.50 | $4.72 | 669 | 501 |
| $17.20 | 157 | 160 | $205.00 | $5.40 | 1,069 | 1,105 |
| $15.00 | 342 | 326 | $207.50 | $6.30 | 640 | 442 |
| $14.00 | 643 | 380 | $210.00 | $7.08 | 2,935 | 2,087 |
| $13.00 | 1,359 | 482 | $212.50 | $8.35 | 2,668 | 1,441 |
| $11.56 | 2,636 | 1,347 | $215.00 | $9.18 | 2,880 | 1,523 |
| $10.09 | 1,980 | 1,104 | $217.50 | $10.20 | 1,063 | 498 |
| $9.35 | 3,040 | 1,958 | $220.00 | $12.10 | 1,963 | 1,875 |
| $8.16 | 1,058 | 720 | $222.50 | $13.95 | 611 | 677 |
| $6.75 | 2,966 | 1,570 | $225.00 | $15.00 | 1,009 | 1,346 |
| $6.19 | 1,085 | 1,139 | $227.50 | $17.20 | 440 | 656 |
| $5.45 | 4,101 | 2,577 | $230.00 | $17.74 | 625 | 2,350 |
| $4.55 | 843 | 666 | $232.50 | $20.75 | 457 | 677 |
| $3.89 | 2,744 | 2,167 | $235.00 | $22.25 | 399 | 2,023 |
| $3.45 | 1,034 | 741 | $237.50 | $24.10 | 305 | 314 |
| $2.85 | 4,650 | 2,338 | $240.00 | $25.40 | 510 | 2,009 |
| $2.25 | 822 | 795 | $242.50 | $28.80 | 204 | 462 |
| $2.04 | 2,368 | 2,185 | $245.00 | $34.50 | 148 | 689 |
| $1.65 | 459 | 786 | $247.50 | $35.29 | 45 | 142 |
| $1.50 | 4,106 | 2,807 | $250.00 | $35.52 | 153 | 1,013 |
| $1.23 | 828 | 686 | $252.50 | $38.95 | 37 | 167 |
| $1.05 | 5,993 | 2,218 | $255.00 | $40.77 | 96 | 1,254 |
| $0.83 | 615 | 1,180 | $257.50 | $45.55 | 9 | 84 |
| $0.71 | 2,017 | 4,157 | $260.00 | $45.33 | 172 | 488 |
| $0.56 | 285 | 648 | $262.50 | $49.63 | 27 | 207 |
| $0.51 | 995 | 2,641 | $265.00 | $49.63 | 50 | 314 |
| $0.45 | 481 | 1,169 | $267.50 | $54.81 | 26 | 116 |
| $0.35 | 2,149 | 2,617 | $270.00 | $56.95 | 98 | 317 |
| $0.31 | 386 | 540 | $272.50 | $58.30 | 15 | 34 |
| $0.29 | 1,037 | 1,552 | $275.00 | $62.29 | 21 | 255 |
| $0.26 | 196 | 522 | $277.50 | $66.00 | 9 | 94 |
| $0.21 | 1,338 | 2,165 | $280.00 | $66.65 | 28 | 466 |
| $0.19 | 92 | 632 | $282.50 | $70.89 | 14 | 23 |
| $0.15 | 131 | 783 | $285.00 | $73.55 | 5 | 44 |
| $0.13 | 126 | 1,018 | $287.50 | $69.89 | 1 | 1 |
| $0.13 | 1,210 | 1,826 | $290.00 | $77.25 | 2 | 3 |
| $0.12 | 339 | 751 | $292.50 | $54.48 | 0 | 0 |
| $0.09 | 666 | 675 | $295.00 | $79.12 | 2 | 1 |
| $0.19 | 163 | 263 | $297.50 | $59.34 | 0 | 0 |
| $0.07 | 1,608 | 3,692 | $300.00 | $82.12 | 4 | 42 |
| $0.07 | 76 | 263 | $302.50 | $64.21 | 0 | 0 |
| $0.06 | 139 | 571 | $305.00 | $66.65 | 0 | 0 |
| $0.10 | 138 | 527 | $307.50 | $96.10 | 18 | 0 |
| $0.05 | 17 | 716 | $310.00 | $98.60 | 20 | 0 |
| $0.04 | 232 | 175 | $312.50 | $74.07 | 0 | 0 |
| $0.02 | 5 | 401 | $315.00 | $102.17 | 1 | 0 |
| $0.05 | 11 | 171 | $317.50 | $79.04 | 0 | 0 |
| $0.01 | 7 | 449 | $320.00 | $108.60 | 38 | 0 |
| $0.06 | 2 | 401 | $322.50 | $84.02 | 0 | 0 |
| $0.08 | 8 | 778 | $325.00 | $86.51 | 0 | 0 |
| $0.05 | 14 | 92 | $327.50 | $89.00 | 0 | 0 |
| $0.05 | 7 | 421 | $330.00 | $91.50 | 0 | 0 |
| $0.12 | 12 | 46 | $332.50 | $93.99 | 0 | 0 |
| $0.03 | 14 | 416 | $335.00 | $96.49 | 0 | 0 |
| $0.05 | 3 | 73 | $337.50 | $98.99 | 0 | 0 |
| $0.01 | 85 | 787 | $340.00 | $128.44 | 1 | 0 |
| $0.01 | 3 | 85 | $342.50 | $121.85 | 4 | 0 |
| $0.09 | 3 | 672 | $345.00 | $124.34 | 6 | 0 |
| $0.02 | 14 | 68 | $347.50 | $127.30 | 20 | 0 |
| $0.04 | 33 | 819 | $350.00 | $129.78 | 30 | 0 |
| $0.06 | 3 | 467 | $355.00 | $131.00 | 12 | 0 |
| $0.07 | 4 | 434 | $360.00 | $134.94 | 2 | 0 |
| $0.05 | 0 | 244 | $365.00 | $141.03 | 6 | 0 |
| $0.01 | 109 | 419 | $370.00 | $151.26 | 14 | 0 |
| $0.03 | 0 | 501 | $375.00 | $156.25 | 16 | 0 |
| $0.03 | 19 | 425 | $380.00 | $160.26 | 20 | 0 |
| $0.13 | 3 | 95 | $385.00 | $165.70 | 20 | 0 |
| $0.08 | 3 | 292 | $390.00 | $171.31 | 20 | 0 |
| $0.08 | 1 | 447 | $395.00 | $176.28 | 16 | 0 |
| $0.03 | 31 | 952 | $400.00 | $173.19 | 2 | 0 |
| $0.03 | 101 | 936 | $410.00 | $171.47 | 0 | 0 |
| $0.02 | 24 | 2,230 | $420.00 | $181.47 | 0 | 0 |
Oct 30, 2026 (94 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $133.11 | 0 | 2 | $95.00 | $0.01 | 5 | 5 |
| $128.11 | 0 | 2 | $100.00 | $0.00 | 0 | 2 |
| $123.11 | 0 | 1 | $105.00 | $0.00 | 0 | 2 |
| $118.11 | 0 | 1 | $110.00 | $0.00 | 0 | 2 |
| $113.11 | 0 | 0 | $115.00 | $1.51 | 1 | 3 |
| $108.11 | 0 | 2 | $120.00 | $1.56 | 1 | 3 |
| $103.11 | 0 | 2 | $125.00 | $0.00 | 0 | 1 |
| $98.11 | 0 | 5 | $130.00 | $0.08 | 5 | 1,177 |
| $93.11 | 0 | 0 | $135.00 | $0.02 | 15 | 495 |
| $88.12 | 0 | 1 | $140.00 | $0.01 | 25 | 1,448 |
| $83.12 | 0 | 11 | $145.00 | $0.01 | 21 | 674 |
| $76.35 | 1 | 37 | $150.00 | $0.01 | 15 | 1,159 |
| $73.12 | 0 | 9 | $155.00 | $0.02 | 13 | 1,098 |
| $68.13 | 0 | 19 | $160.00 | $0.02 | 93 | 1,223 |
| $65.64 | 0 | 18 | $162.50 | $0.01 | 39 | 391 |
| $61.99 | 17 | 1,519 | $165.00 | $0.01 | 58 | 1,457 |
| $59.54 | 17 | 19 | $167.50 | $0.01 | 32 | 391 |
| $52.00 | 1 | 28 | $170.00 | $0.02 | 65 | 1,268 |
| $55.66 | 0 | 17 | $172.50 | $0.02 | 28 | 567 |
| $49.19 | 1 | 36 | $175.00 | $0.02 | 80 | 1,559 |
| $50.67 | 0 | 46 | $177.50 | $0.01 | 456 | 960 |
| $41.00 | 5 | 199 | $180.00 | $0.01 | 604 | 2,481 |
| $45.68 | 0 | 70 | $182.50 | $0.02 | 49 | 874 |
| $36.65 | 3 | 909 | $185.00 | $0.10 | 160 | 1,358 |
| $40.70 | 0 | 83 | $187.50 | $0.02 | 25 | 718 |
| $36.76 | 6 | 919 | $190.00 | $0.02 | 1,010 | 3,536 |
| $34.40 | 2 | 578 | $192.50 | $0.04 | 93 | 860 |
| $27.42 | 129 | 1,588 | $195.00 | $0.03 | 358 | 2,114 |
| $25.50 | 16 | 838 | $197.50 | $0.07 | 165 | 943 |
| $21.26 | 71 | 1,344 | $200.00 | $0.07 | 3,317 | 3,298 |
| $18.82 | 3 | 614 | $202.50 | $0.15 | 548 | 907 |
| $17.69 | 132 | 1,014 | $205.00 | $0.27 | 1,538 | 2,575 |
| $13.25 | 19 | 814 | $207.50 | $0.41 | 1,960 | 959 |
| $12.80 | 159 | 1,926 | $210.00 | $0.68 | 2,058 | 2,098 |
| $11.05 | 59 | 679 | $212.50 | $1.01 | 618 | 957 |
| $8.90 | 521 | 2,045 | $215.00 | $1.55 | 2,270 | 1,939 |
| $7.35 | 301 | 2,014 | $217.50 | $2.25 | 1,250 | 736 |
| $5.65 | 2,241 | 4,160 | $220.00 | $3.25 | 3,662 | 1,442 |
| $4.37 | 924 | 1,562 | $222.50 | $4.37 | 1,377 | 902 |
| $3.25 | 2,945 | 2,209 | $225.00 | $5.80 | 3,094 | 2,246 |
| $2.34 | 1,851 | 1,051 | $227.50 | $7.20 | 1,874 | 1,171 |
| $1.67 | 3,432 | 3,200 | $230.00 | $9.15 | 1,006 | 1,233 |
| $1.20 | 986 | 661 | $232.50 | $11.05 | 253 | 956 |
| $0.82 | 2,884 | 2,037 | $235.00 | $13.10 | 234 | 462 |
| $0.57 | 1,221 | 879 | $237.50 | $17.85 | 74 | 82 |
| $0.36 | 3,362 | 3,973 | $240.00 | $18.00 | 119 | 1,192 |
| $0.24 | 981 | 676 | $242.50 | $21.13 | 30 | 136 |
| $0.15 | 1,208 | 1,469 | $245.00 | $25.20 | 62 | 153 |
| $0.07 | 260 | 589 | $247.50 | $26.45 | 27 | 0 |
| $0.05 | 1,284 | 3,098 | $250.00 | $27.09 | 78 | 178 |
| $0.03 | 66 | 873 | $252.50 | $31.94 | 5 | 34 |
| $0.05 | 977 | 1,570 | $255.00 | $35.25 | 52 | 104 |
| $0.03 | 73 | 228 | $257.50 | $30.64 | 1 | 3 |
| $0.02 | 205 | 1,436 | $260.00 | $37.70 | 912 | 35 |
| $0.10 | 115 | 366 | $262.50 | $43.60 | 36 | 0 |
| $0.01 | 74 | 675 | $265.00 | $43.65 | 351 | 1 |
| $0.03 | 1 | 399 | $267.50 | $39.53 | 0 | 2 |
| $0.01 | 131 | 1,114 | $270.00 | $48.85 | 227 | 1 |
| $0.01 | 27 | 189 | $272.50 | $45.28 | 7 | 0 |
| $0.05 | 14 | 324 | $275.00 | $56.60 | 34 | 2 |
| $0.01 | 6 | 189 | $277.50 | $49.46 | 0 | 0 |
| $0.01 | 24 | 1,819 | $280.00 | $51.95 | 0 | 7 |
| $0.05 | 0 | 199 | $282.50 | $54.44 | 0 | 0 |
| $0.03 | 2 | 464 | $285.00 | $66.45 | 798 | 532 |
| $0.04 | 0 | 84 | $287.50 | $59.43 | 0 | 0 |
| $0.01 | 14 | 821 | $290.00 | $61.93 | 0 | 0 |
| $0.03 | 0 | 354 | $292.50 | $64.43 | 0 | 0 |
| $0.01 | 3 | 263 | $295.00 | $66.93 | 0 | 0 |
| $0.01 | 2 | 527 | $297.50 | $69.42 | 0 | 0 |
| $0.03 | 4 | 2,897 | $300.00 | $71.92 | 0 | 0 |
| $0.01 | 0 | 35 | $302.50 | $74.42 | 0 | 0 |
| $0.05 | 2 | 371 | $305.00 | $76.92 | 0 | 0 |
| $0.06 | 7 | 23 | $307.50 | $79.42 | 0 | 0 |
| $0.01 | 7 | 349 | $310.00 | $81.92 | 0 | 0 |
| $0.93 | 6 | 29 | $312.50 | $84.42 | 0 | 0 |
| $0.88 | 6 | 256 | $315.00 | $86.92 | 0 | 0 |
| $0.09 | 5 | 20 | $317.50 | $93.54 | 8 | 0 |
| $0.04 | 5 | 1,970 | $320.00 | $101.45 | 33 | 0 |
| $0.06 | 13 | 694 | $325.00 | $96.92 | 0 | 0 |
| $0.01 | 10 | 349 | $330.00 | $101.92 | 0 | 0 |
| $0.06 | 9 | 436 | $335.00 | $106.92 | 0 | 0 |
| $0.01 | 9 | 335 | $340.00 | $111.92 | 0 | 0 |
| $0.40 | 8 | 544 | $345.00 | $116.92 | 0 | 0 |
| $0.01 | 6 | 893 | $350.00 | $121.92 | 0 | 0 |
| $0.11 | 4 | 234 | $355.00 | $126.92 | 0 | 0 |
| $0.01 | 4 | 321 | $360.00 | $131.92 | 0 | 0 |
| $0.02 | 4 | 409 | $365.00 | $136.92 | 0 | 0 |
| $0.69 | 3 | 118 | $370.00 | $141.92 | 0 | 0 |
| $0.17 | 8 | 90 | $375.00 | $146.92 | 0 | 0 |
| $0.12 | 3 | 91 | $380.00 | $151.92 | 0 | 0 |
| $0.08 | 7 | 97 | $385.00 | $156.92 | 0 | 0 |
| $0.03 | 7 | 233 | $390.00 | $161.92 | 0 | 0 |
| $0.00 | 0 | 279 | $395.00 | $166.92 | 0 | 0 |
| $0.00 | 0 | 1,872 | $400.00 | $171.92 | 0 | 0 |
Nov 6, 2026 (92 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $101.33 | 0 | 2 | $95.00 | $0.01 | 24 | 43 |
| $114.98 | 1 | 1 | $100.00 | $0.01 | 18 | 40 |
| $91.33 | 0 | 1 | $105.00 | $0.01 | 9 | 52 |
| $86.34 | 0 | 0 | $110.00 | $0.01 | 12 | 248 |
| $81.35 | 0 | 7 | $115.00 | $0.01 | 61 | 289 |
| $95.95 | 1 | 5 | $120.00 | $0.02 | 45 | 82 |
| $71.38 | 0 | 0 | $125.00 | $0.07 | 8 | 110 |
| $66.40 | 0 | 2 | $130.00 | $0.02 | 5 | 580 |
| $61.44 | 0 | 6 | $135.00 | $0.03 | 10 | 1,357 |
| $56.50 | 0 | 24 | $140.00 | $0.03 | 12 | 278 |
| $51.63 | 0 | 0 | $145.00 | $0.04 | 22 | 115 |
| $66.05 | 1 | 7 | $150.00 | $0.05 | 56 | 550 |
| $59.69 | 1 | 1 | $155.00 | $0.07 | 60 | 562 |
| $54.69 | 19 | 13 | $160.00 | $0.10 | 164 | 416 |
| $56.57 | 18 | 5 | $162.50 | $0.16 | 28 | 163 |
| $32.76 | 0 | 15 | $165.00 | $0.18 | 174 | 465 |
| $41.00 | 2 | 1,054 | $167.50 | $0.33 | 35 | 523 |
| $28.40 | 0 | 6 | $170.00 | $0.31 | 410 | 967 |
| $26.29 | 0 | 5 | $172.50 | $0.37 | 96 | 270 |
| $24.24 | 0 | 1,411 | $175.00 | $0.42 | 1,303 | 1,838 |
| $22.23 | 0 | 295 | $177.50 | $0.60 | 274 | 402 |
| $34.70 | 14 | 177 | $180.00 | $0.72 | 886 | 1,283 |
| $31.85 | 154 | 162 | $182.50 | $0.85 | 452 | 495 |
| $30.80 | 2 | 55 | $185.00 | $1.06 | 1,902 | 1,126 |
| $29.34 | 6 | 69 | $187.50 | $1.35 | 224 | 394 |
| $24.73 | 100 | 255 | $190.00 | $1.69 | 1,785 | 1,995 |
| $24.00 | 13 | 121 | $192.50 | $2.16 | 127 | 498 |
| $22.97 | 62 | 245 | $195.00 | $2.54 | 661 | 1,621 |
| $19.25 | 310 | 286 | $197.50 | $3.10 | 263 | 378 |
| $18.00 | 379 | 1,513 | $200.00 | $3.75 | 1,239 | 1,962 |
| $15.78 | 142 | 250 | $202.50 | $4.52 | 184 | 371 |
| $14.50 | 580 | 836 | $205.00 | $5.26 | 705 | 1,178 |
| $12.85 | 192 | 1,270 | $207.50 | $6.30 | 220 | 508 |
| $11.49 | 1,804 | 836 | $210.00 | $7.30 | 1,034 | 1,032 |
| $10.10 | 677 | 322 | $212.50 | $8.55 | 1,354 | 356 |
| $8.84 | 2,798 | 1,865 | $215.00 | $9.68 | 2,488 | 1,213 |
| $7.75 | 1,265 | 1,102 | $217.50 | $10.95 | 416 | 431 |
| $6.62 | 4,022 | 1,946 | $220.00 | $12.45 | 1,370 | 1,160 |
| $5.40 | 466 | 451 | $222.50 | $14.20 | 291 | 186 |
| $4.90 | 2,736 | 3,386 | $225.00 | $16.22 | 164 | 1,140 |
| $4.15 | 1,298 | 1,086 | $227.50 | $17.65 | 145 | 332 |
| $3.50 | 3,361 | 2,602 | $230.00 | $19.85 | 136 | 1,018 |
| $2.98 | 1,040 | 732 | $232.50 | $21.82 | 58 | 81 |
| $2.47 | 1,610 | 2,482 | $235.00 | $23.35 | 81 | 1,599 |
| $2.06 | 434 | 658 | $237.50 | $26.08 | 57 | 39 |
| $1.70 | 3,436 | 2,900 | $240.00 | $27.30 | 76 | 1,461 |
| $1.38 | 456 | 374 | $242.50 | $30.28 | 20 | 82 |
| $1.15 | 4,457 | 1,886 | $245.00 | $32.41 | 98 | 319 |
| $0.92 | 1,070 | 618 | $247.50 | $34.30 | 9 | 74 |
| $0.77 | 3,068 | 3,398 | $250.00 | $37.16 | 72 | 676 |
| $0.54 | 245 | 213 | $252.50 | $39.40 | 5 | 10 |
| $0.50 | 1,071 | 1,745 | $255.00 | $41.50 | 48 | 212 |
| $0.42 | 285 | 346 | $257.50 | $61.33 | 0 | 55 |
| $0.34 | 591 | 857 | $260.00 | $46.83 | 9 | 200 |
| $0.27 | 138 | 129 | $262.50 | $43.00 | 2 | 8 |
| $0.22 | 215 | 690 | $265.00 | $51.53 | 32 | 212 |
| $0.20 | 186 | 236 | $267.50 | $71.27 | 0 | 2 |
| $0.17 | 1,839 | 1,335 | $270.00 | $55.77 | 93 | 227 |
| $0.12 | 25 | 101 | $272.50 | $76.25 | 0 | 4 |
| $0.13 | 657 | 1,275 | $275.00 | $78.75 | 0 | 3 |
| $0.14 | 125 | 425 | $277.50 | $81.25 | 0 | 0 |
| $0.06 | 183 | 749 | $280.00 | $83.75 | 0 | 9 |
| $0.10 | 273 | 87 | $282.50 | $86.25 | 0 | 0 |
| $0.06 | 102 | 172 | $285.00 | $88.75 | 0 | 0 |
| $0.02 | 0 | 24 | $287.50 | $91.25 | 0 | 0 |
| $0.03 | 266 | 351 | $290.00 | $93.75 | 0 | 1 |
| $0.03 | 25 | 13 | $292.50 | $96.25 | 0 | 0 |
| $0.03 | 196 | 150 | $295.00 | $80.65 | 5 | 0 |
| $0.02 | 158 | 34 | $297.50 | $101.25 | 0 | 0 |
| $0.01 | 140 | 1,339 | $300.00 | $103.75 | 0 | 0 |
| $0.01 | 6 | 8 | $302.50 | $106.25 | 0 | 0 |
| $0.01 | 3 | 178 | $305.00 | $108.75 | 0 | 0 |
| $0.01 | 2 | 3 | $307.50 | $111.25 | 0 | 0 |
| $0.01 | 7 | 157 | $310.00 | $113.75 | 0 | 0 |
| $0.01 | 14 | 13 | $312.50 | $116.25 | 0 | 0 |
| $0.03 | 4 | 153 | $315.00 | $118.75 | 0 | 0 |
| $0.01 | 3 | 3 | $317.50 | $121.25 | 0 | 0 |
| $0.01 | 32 | 178 | $320.00 | $123.75 | 0 | 10 |
| $0.01 | 2 | 173 | $325.00 | $128.75 | 0 | 0 |
| $0.03 | 55 | 223 | $330.00 | $133.75 | 0 | 0 |
| $0.01 | 112 | 288 | $335.00 | $138.75 | 0 | 0 |
| $0.01 | 19 | 141 | $340.00 | $143.75 | 0 | 0 |
| $0.02 | 12 | 73 | $345.00 | $148.75 | 0 | 0 |
| $0.01 | 106 | 393 | $350.00 | $153.75 | 0 | 0 |
| $0.01 | 7 | 480 | $355.00 | $158.75 | 0 | 0 |
| $0.01 | 11 | 212 | $360.00 | $163.75 | 0 | 0 |
| $0.01 | 103 | 219 | $365.00 | $168.75 | 0 | 0 |
| $0.01 | 18 | 76 | $370.00 | $173.75 | 0 | 0 |
| $0.03 | 7 | 101 | $375.00 | $178.75 | 0 | 0 |
| $0.01 | 99 | 236 | $380.00 | $183.75 | 0 | 0 |
| $0.02 | 1 | 214 | $385.00 | $188.75 | 0 | 0 |
| $0.01 | 3 | 692 | $390.00 | $193.75 | 0 | 0 |
Nov 13, 2026 (90 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $101.27 | 0 | 0 | $95.00 | $0.01 | 0 | 10 |
| $96.29 | 0 | 0 | $100.00 | $0.02 | 0 | 0 |
| $91.31 | 0 | 0 | $105.00 | $0.03 | 0 | 0 |
| $86.34 | 0 | 0 | $110.00 | $0.06 | 0 | 0 |
| $81.40 | 0 | 0 | $115.00 | $0.12 | 0 | 0 |
| $76.49 | 0 | 0 | $120.00 | $0.20 | 0 | 9 |
| $71.63 | 0 | 0 | $125.00 | $0.09 | 34 | 67 |
| $66.78 | 0 | 0 | $130.00 | $0.10 | 125 | 133 |
| $61.93 | 0 | 0 | $135.00 | $0.21 | 39 | 29 |
| $77.50 | 1 | 4 | $140.00 | $0.30 | 132 | 210 |
| $52.50 | 0 | 0 | $145.00 | $0.36 | 11 | 96 |
| $48.01 | 0 | 3 | $150.00 | $0.51 | 18 | 233 |
| $43.51 | 0 | 5 | $155.00 | $0.75 | 27 | 131 |
| $41.32 | 0 | 0 | $157.50 | $0.70 | 2 | 8 |
| $39.13 | 0 | 7 | $160.00 | $1.00 | 14 | 522 |
| $37.07 | 0 | 0 | $162.50 | $1.15 | 3 | 7 |
| $35.01 | 0 | 5 | $165.00 | $1.27 | 166 | 344 |
| $32.95 | 0 | 0 | $167.50 | $1.54 | 10 | 26 |
| $45.80 | 5 | 8 | $170.00 | $1.75 | 58 | 447 |
| $29.10 | 0 | 0 | $172.50 | $2.07 | 3 | 49 |
| $27.20 | 0 | 13 | $175.00 | $2.30 | 119 | 399 |
| $38.00 | 1 | 1 | $177.50 | $2.73 | 18 | 106 |
| $23.67 | 0 | 40 | $180.00 | $3.10 | 51 | 330 |
| $22.03 | 0 | 1 | $182.50 | $3.60 | 67 | 153 |
| $20.40 | 0 | 12 | $185.00 | $4.10 | 97 | 450 |
| $32.75 | 2 | 3 | $187.50 | $4.58 | 15 | 38 |
| $34.28 | 5 | 78 | $190.00 | $5.14 | 87 | 400 |
| $31.00 | 2 | 4 | $192.50 | $5.60 | 35 | 382 |
| $25.55 | 12 | 49 | $195.00 | $6.30 | 94 | 317 |
| $24.26 | 27 | 29 | $197.50 | $7.35 | 24 | 91 |
| $22.43 | 78 | 129 | $200.00 | $7.90 | 122 | 640 |
| $21.05 | 15 | 53 | $202.50 | $8.60 | 12 | 52 |
| $18.85 | 63 | 84 | $205.00 | $9.85 | 123 | 457 |
| $17.55 | 20 | 159 | $207.50 | $11.16 | 20 | 82 |
| $16.10 | 130 | 223 | $210.00 | $12.60 | 1,003 | 946 |
| $14.99 | 60 | 87 | $212.50 | $13.80 | 78 | 84 |
| $13.83 | 299 | 217 | $215.00 | $14.50 | 91 | 243 |
| $12.75 | 96 | 67 | $217.50 | $16.30 | 63 | 62 |
| $11.05 | 387 | 431 | $220.00 | $17.06 | 83 | 552 |
| $10.39 | 288 | 556 | $222.50 | $19.54 | 10 | 65 |
| $9.55 | 98 | 288 | $225.00 | $20.33 | 27 | 442 |
| $8.49 | 168 | 160 | $227.50 | $21.30 | 10 | 208 |
| $7.70 | 253 | 481 | $230.00 | $22.60 | 17 | 418 |
| $6.77 | 23 | 66 | $232.50 | $22.45 | 251 | 188 |
| $6.60 | 337 | 459 | $235.00 | $27.63 | 19 | 247 |
| $5.62 | 21 | 78 | $237.50 | $28.82 | 4 | 17 |
| $5.20 | 383 | 781 | $240.00 | $31.29 | 37 | 633 |
| $4.54 | 53 | 77 | $242.50 | $33.15 | 3 | 37 |
| $3.95 | 88 | 347 | $245.00 | $34.80 | 51 | 235 |
| $3.75 | 102 | 103 | $247.50 | $36.50 | 9 | 16 |
| $3.30 | 275 | 974 | $250.00 | $39.65 | 43 | 292 |
| $3.20 | 10 | 31 | $252.50 | $41.17 | 13 | 12 |
| $2.65 | 202 | 549 | $255.00 | $43.89 | 10 | 208 |
| $2.38 | 25 | 87 | $257.50 | $62.11 | 0 | 3 |
| $2.10 | 287 | 395 | $260.00 | $46.20 | 4 | 148 |
| $1.70 | 16 | 44 | $262.50 | $47.88 | 1 | 9 |
| $1.68 | 99 | 161 | $265.00 | $52.73 | 2 | 208 |
| $1.38 | 39 | 43 | $267.50 | $71.73 | 0 | 4 |
| $1.30 | 148 | 520 | $270.00 | $56.85 | 23 | 231 |
| $1.11 | 24 | 30 | $272.50 | $76.63 | 0 | 12 |
| $1.35 | 131 | 326 | $275.00 | $62.62 | 5 | 55 |
| $1.02 | 9 | 8 | $277.50 | $81.53 | 0 | 0 |
| $0.75 | 51 | 360 | $280.00 | $83.99 | 0 | 221 |
| $0.69 | 12 | 36 | $282.50 | $68.50 | 2 | 0 |
| $0.80 | 18 | 312 | $285.00 | $69.14 | 1 | 113 |
| $0.59 | 12 | 21 | $287.50 | $91.38 | 0 | 1 |
| $0.51 | 41 | 162 | $290.00 | $75.84 | 1 | 147 |
| $0.51 | 13 | 23 | $292.50 | $96.34 | 0 | 1 |
| $0.52 | 7 | 218 | $295.00 | $98.83 | 0 | 66 |
| $0.47 | 3 | 43 | $297.50 | $101.33 | 0 | 0 |
| $0.30 | 181 | 410 | $300.00 | $103.82 | 0 | 117 |
| $0.33 | 3 | 17 | $302.50 | $106.32 | 0 | 0 |
| $0.24 | 19 | 647 | $305.00 | $108.81 | 0 | 2 |
| $0.21 | 18 | 115 | $310.00 | $113.80 | 0 | 0 |
| $0.19 | 6 | 69 | $315.00 | $118.79 | 0 | 1 |
| $0.20 | 8 | 52 | $320.00 | $123.78 | 0 | 0 |
| $0.30 | 23 | 62 | $325.00 | $128.78 | 0 | 0 |
| $0.10 | 11 | 93 | $330.00 | $133.77 | 0 | 0 |
| $0.11 | 4 | 56 | $335.00 | $138.77 | 0 | 0 |
| $0.10 | 0 | 50 | $340.00 | $143.77 | 0 | 1 |
| $0.09 | 0 | 18 | $345.00 | $148.76 | 0 | 0 |
| $0.02 | 29 | 734 | $350.00 | $153.76 | 0 | 0 |
| $0.08 | 0 | 77 | $355.00 | $158.76 | 0 | 0 |
| $0.07 | 0 | 18 | $360.00 | $163.75 | 0 | 0 |
| $0.07 | 0 | 94 | $365.00 | $168.75 | 0 | 0 |
| $0.06 | 0 | 70 | $370.00 | $173.75 | 0 | 0 |
| $0.05 | 0 | 19 | $375.00 | $178.75 | 0 | 0 |
| $0.05 | 0 | 151 | $380.00 | $183.75 | 0 | 0 |
| $0.04 | 0 | 87 | $385.00 | $188.75 | 0 | 0 |
| $0.01 | 179 | 991 | $390.00 | $193.75 | 0 | 0 |
Nov 20, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $166.45 | 0 | 20 | $30.00 | $0.00 | 0 | 191 |
| $161.46 | 0 | 14 | $35.00 | $0.00 | 0 | 39 |
| $156.47 | 0 | 9 | $40.00 | $0.00 | 0 | 202 |
| $151.48 | 0 | 5 | $45.00 | $0.01 | 0 | 125 |
| $164.80 | 1 | 10 | $50.00 | $0.01 | 0 | 444 |
| $141.51 | 0 | 10 | $55.00 | $0.07 | 5 | 69 |
| $136.52 | 0 | 13 | $60.00 | $0.02 | 0 | 952 |
| $131.54 | 0 | 38 | $65.00 | $0.03 | 0 | 481 |
| $126.56 | 0 | 14 | $70.00 | $0.04 | 0 | 442 |
| $121.59 | 0 | 21 | $75.00 | $0.05 | 0 | 242 |
| $116.61 | 0 | 48 | $80.00 | $0.04 | 913 | 981 |
| $111.64 | 0 | 19 | $85.00 | $0.09 | 0 | 172 |
| $106.68 | 0 | 36 | $90.00 | $0.07 | 939 | 2,309 |
| $101.72 | 0 | 32 | $95.00 | $0.06 | 14 | 675 |
| $96.75 | 0 | 103 | $100.00 | $0.06 | 78 | 1,535 |
| $91.82 | 0 | 45 | $105.00 | $0.10 | 102 | 2,984 |
| $102.77 | 4 | 67 | $110.00 | $0.16 | 58 | 537 |
| $82.05 | 0 | 137 | $115.00 | $0.23 | 10 | 1,569 |
| $77.27 | 0 | 60 | $120.00 | $0.26 | 9 | 510 |
| $72.50 | 0 | 207 | $125.00 | $0.35 | 7 | 884 |
| $86.22 | 2 | 60 | $130.00 | $0.39 | 66 | 1,093 |
| $62.99 | 0 | 178 | $135.00 | $0.53 | 8 | 599 |
| $77.00 | 8 | 93 | $140.00 | $0.70 | 46 | 1,572 |
| $73.26 | 1 | 35 | $145.00 | $0.91 | 65 | 645 |
| $65.89 | 10 | 298 | $150.00 | $1.16 | 320 | 4,244 |
| $62.42 | 2 | 94 | $155.00 | $1.48 | 237 | 1,158 |
| $58.50 | 5 | 99 | $160.00 | $2.05 | 294 | 2,003 |
| $37.17 | 0 | 475 | $165.00 | $2.64 | 261 | 2,376 |
| $47.80 | 1 | 133 | $170.00 | $3.20 | 509 | 4,383 |
| $44.70 | 4 | 152 | $175.00 | $3.97 | 105 | 1,953 |
| $38.40 | 4 | 1,218 | $180.00 | $4.91 | 465 | 2,542 |
| $35.55 | 22 | 156 | $185.00 | $6.10 | 97 | 1,286 |
| $31.45 | 16 | 844 | $190.00 | $7.67 | 136 | 1,867 |
| $27.80 | 66 | 323 | $195.00 | $9.59 | 163 | 2,317 |
| $25.20 | 231 | 2,057 | $200.00 | $10.93 | 739 | 5,781 |
| $22.41 | 47 | 361 | $205.00 | $13.37 | 2,135 | 2,098 |
| $21.07 | 29 | 551 | $207.50 | $14.05 | 84 | 394 |
| $19.50 | 163 | 545 | $210.00 | $15.10 | 149 | 2,319 |
| $18.10 | 62 | 248 | $212.50 | $17.11 | 139 | 478 |
| $17.39 | 184 | 559 | $215.00 | $17.73 | 238 | 318 |
| $16.00 | 116 | 377 | $217.50 | $19.44 | 166 | 385 |
| $15.05 | 1,353 | 2,585 | $220.00 | $20.40 | 480 | 3,529 |
| $13.65 | 126 | 386 | $222.50 | $21.55 | 41 | 187 |
| $13.00 | 258 | 696 | $225.00 | $24.27 | 76 | 338 |
| $12.15 | 70 | 489 | $227.50 | $25.65 | 282 | 918 |
| $11.12 | 428 | 1,746 | $230.00 | $26.68 | 88 | 2,581 |
| $10.00 | 50 | 177 | $232.50 | $28.30 | 25 | 194 |
| $9.40 | 81 | 491 | $235.00 | $30.17 | 20 | 381 |
| $8.90 | 207 | 511 | $237.50 | $32.40 | 17 | 208 |
| $8.03 | 377 | 2,883 | $240.00 | $34.42 | 89 | 3,160 |
| $7.60 | 32 | 225 | $242.50 | $34.50 | 3 | 245 |
| $6.76 | 259 | 631 | $245.00 | $38.07 | 20 | 302 |
| $6.65 | 67 | 690 | $247.50 | $38.40 | 4 | 113 |
| $5.80 | 362 | 2,027 | $250.00 | $42.20 | 95 | 2,361 |
| $5.20 | 37 | 270 | $252.50 | $43.80 | 7 | 165 |
| $5.00 | 83 | 480 | $255.00 | $41.74 | 4 | 118 |
| $4.15 | 691 | 4,965 | $260.00 | $50.15 | 220 | 1,489 |
| $3.40 | 109 | 478 | $265.00 | $53.84 | 1 | 140 |
| $2.80 | 339 | 1,675 | $270.00 | $59.37 | 91 | 1,001 |
| $2.30 | 191 | 735 | $275.00 | $63.80 | 48 | 119 |
| $2.01 | 1,353 | 3,781 | $280.00 | $66.83 | 9 | 1,266 |
| $1.40 | 418 | 2,132 | $290.00 | $76.60 | 4 | 627 |
| $0.95 | 704 | 4,716 | $300.00 | $83.55 | 21 | 607 |
| $0.68 | 97 | 861 | $310.00 | $113.80 | 0 | 151 |
| $0.48 | 299 | 2,003 | $320.00 | $104.17 | 2 | 86 |
| $0.29 | 24 | 1,336 | $330.00 | $114.03 | 1 | 23 |
| $0.28 | 29 | 440 | $340.00 | $143.75 | 0 | 0 |
| $0.17 | 31 | 3,352 | $350.00 | $133.30 | 1 | 1 |
| $0.12 | 24 | 1,361 | $360.00 | $163.75 | 0 | 0 |
| $0.09 | 34 | 2,181 | $370.00 | $173.75 | 0 | 0 |
| $0.51 | 6 | 521 | $380.00 | $183.75 | 0 | 0 |
| $0.03 | 0 | 944 | $390.00 | $193.75 | 0 | 0 |
| $0.14 | 17 | 875 | $400.00 | $203.75 | 0 | 0 |
| $0.03 | 16 | 470 | $410.00 | $213.75 | 0 | 0 |
| $0.01 | 0 | 703 | $420.00 | $223.75 | 0 | 0 |
| $0.01 | 0 | 741 | $430.00 | $233.75 | 0 | 0 |
| $0.01 | 2 | 221 | $440.00 | $243.75 | 0 | 0 |
| $0.00 | 0 | 607 | $450.00 | $253.75 | 0 | 0 |
| $0.09 | 2 | 474 | $460.00 | $263.75 | 0 | 0 |
| $0.00 | 0 | 343 | $470.00 | $273.75 | 0 | 0 |
| $0.00 | 0 | 1,391 | $480.00 | $283.75 | 0 | 0 |
| $0.00 | 0 | 162 | $490.00 | $293.75 | 0 | 0 |
| $0.00 | 0 | 685 | $500.00 | $303.75 | 0 | 0 |
| $0.03 | 8 | 830 | $510.00 | $313.75 | 0 | 0 |
Nov 27, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $101.78 | 0 | 0 | $95.00 | $0.54 | 0 | 5 |
| $96.87 | 0 | 0 | $100.00 | $0.62 | 0 | 0 |
| $91.96 | 0 | 0 | $105.00 | $0.76 | 1 | 1 |
| $87.05 | 0 | 0 | $110.00 | $0.33 | 3 | 3 |
| $82.15 | 0 | 0 | $115.00 | $0.31 | 4 | 3 |
| $93.30 | 3 | 7 | $120.00 | $0.38 | 6 | 30 |
| $72.34 | 0 | 0 | $125.00 | $1.04 | 0 | 4 |
| $67.72 | 0 | 21 | $130.00 | $0.75 | 2 | 4 |
| $63.18 | 0 | 0 | $135.00 | $0.92 | 44 | 29 |
| $78.65 | 1 | 3 | $140.00 | $1.20 | 5 | 480 |
| $54.10 | 0 | 0 | $145.00 | $2.75 | 0 | 134 |
| $67.83 | 2 | 3 | $150.00 | $1.79 | 12 | 167 |
| $61.96 | 5 | 8 | $155.00 | $2.26 | 1 | 89 |
| $58.50 | 1 | 3 | $160.00 | $2.88 | 14 | 264 |
| $37.80 | 0 | 3 | $165.00 | $3.56 | 12 | 175 |
| $53.00 | 1 | 21 | $170.00 | $4.27 | 9 | 293 |
| $30.75 | 0 | 18 | $175.00 | $5.50 | 17 | 271 |
| $45.00 | 10 | 15 | $180.00 | $6.55 | 42 | 288 |
| $24.72 | 0 | 9 | $185.00 | $7.68 | 12 | 183 |
| $34.80 | 8 | 57 | $190.00 | $9.28 | 31 | 1,195 |
| $30.39 | 7 | 59 | $195.00 | $11.05 | 35 | 330 |
| $27.00 | 56 | 101 | $200.00 | $12.64 | 52 | 1,623 |
| $27.00 | 9 | 78 | $205.00 | $14.98 | 24 | 244 |
| $21.70 | 28 | 40 | $210.00 | $17.22 | 46 | 859 |
| $19.10 | 19 | 347 | $215.00 | $19.91 | 25 | 229 |
| $16.65 | 42 | 100 | $220.00 | $22.55 | 44 | 280 |
| $14.82 | 42 | 443 | $225.00 | $25.54 | 9 | 558 |
| $13.10 | 29 | 265 | $230.00 | $28.37 | 28 | 239 |
| $11.38 | 36 | 135 | $235.00 | $32.00 | 44 | 200 |
| $9.65 | 215 | 409 | $240.00 | $36.05 | 14 | 203 |
| $8.47 | 77 | 218 | $245.00 | $38.63 | 6 | 109 |
| $7.35 | 109 | 590 | $250.00 | $44.90 | 14 | 133 |
| $6.40 | 23 | 82 | $255.00 | $47.13 | 3 | 133 |
| $5.32 | 156 | 445 | $260.00 | $50.25 | 1 | 80 |
| $4.57 | 618 | 484 | $265.00 | $70.88 | 0 | 34 |
| $3.90 | 28 | 140 | $270.00 | $56.00 | 2 | 53 |
| $3.45 | 6 | 193 | $275.00 | $63.02 | 1 | 19 |
| $2.92 | 43 | 207 | $280.00 | $67.54 | 2 | 14 |
| $2.77 | 68 | 163 | $285.00 | $70.84 | 1 | 56 |
| $2.13 | 21 | 288 | $290.00 | $94.57 | 0 | 47 |
| $1.93 | 5 | 50 | $295.00 | $99.42 | 0 | 4 |
| $1.61 | 92 | 545 | $300.00 | $104.33 | 0 | 3 |
| $1.44 | 8 | 26 | $305.00 | $109.24 | 0 | 2 |
| $1.50 | 3 | 56 | $310.00 | $114.15 | 0 | 8 |
| $0.99 | 11 | 21 | $315.00 | $119.07 | 0 | 1 |
| $1.03 | 15 | 40 | $320.00 | $123.98 | 0 | 0 |
| $0.80 | 1 | 8 | $325.00 | $128.92 | 0 | 0 |
| $0.98 | 3 | 22 | $330.00 | $133.87 | 0 | 0 |
| $0.55 | 4 | 55 | $335.00 | $138.83 | 0 | 1 |
| $0.25 | 0 | 8 | $340.00 | $143.80 | 0 | 1 |
| $0.21 | 0 | 13 | $345.00 | $148.78 | 0 | 0 |
| $0.18 | 0 | 274 | $350.00 | $153.76 | 0 | 0 |
| $0.15 | 0 | 27 | $355.00 | $158.75 | 0 | 0 |
| $0.50 | 1 | 27 | $360.00 | $163.75 | 0 | 0 |
| $0.11 | 0 | 26 | $365.00 | $168.75 | 0 | 0 |
| $0.09 | 0 | 57 | $370.00 | $173.75 | 0 | 0 |
| $0.07 | 0 | 31 | $375.00 | $178.75 | 0 | 0 |
| $0.15 | 9 | 31 | $380.00 | $183.75 | 0 | 0 |
| $0.10 | 2 | 39 | $385.00 | $188.75 | 0 | 0 |
| $0.04 | 0 | 47 | $390.00 | $193.75 | 0 | 0 |
Chain covers the nearest 10 expirations only — where almost all retail volume sits. Data as of 2026-11-04 20:40, 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 2026-11-04 11:20:16 · For reference only, not investment advice and not tailored to your situation.
Bloom Energy discussion 0 comments