Blackrock
BLK
1,082.39
+17.04
+1.60%
Blackrock
US · BLK
#120 by market cap
Listed 1999
1,082.39
+17.04
+1.60%
Live - 5344 symbols - heartbeat 81s ago
· 2026-10-09 19:44
✦ Today’s options flow
Calls lead
1153 688
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 34.03% annualized vol near the money — a one-standard-deviation move to roughly $984.09–$1,180.69 by then.
Options-implied (~68% band), 26d
$984.09now $1,082.39$1,180.69
Analyst target range, ~12mo
$1,230.00avg $1,324.23$1,479.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $1,065.00 | Call | $18.30 | 504 | 0 | 26.57% |
| Oct 16 $950.00 | Put | $1.00 | 69 | 145 | 66.19% |
| Sep 25 $1,095.00 | Call | $5.40 | 45 | 30 | 25.59% |
| Sep 25 $1,085.00 | Call | $5.50 | 40 | 1 | 24.70% |
| Oct 16 $1,070.00 | Put | $21.00 | 37 | 33 | 53.11% |
| Sep 25 $1,030.00 | Put | $7.40 | 36 | 31 | 28.21% |
| Oct 16 $1,100.00 | Call | $21.36 | 34 | 1,003 | 50.75% |
| Oct 9 $1,110.00 | Call | $0.10 | 32 | 75 | 59.21% |
| Sep 25 $1,035.00 | Put | $5.30 | 30 | 1 | 28.06% |
| Sep 25 $1,100.00 | Call | $3.00 | 30 | 12 | 27.43% |
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 (107 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $454.25 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $444.26 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $434.27 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $424.27 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $414.28 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $404.29 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $394.30 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $384.31 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $374.32 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $364.33 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $354.34 | 0 | 0 | $700.00 | $0.00 | 0 | 5 |
| $344.34 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $334.35 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $324.36 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $314.37 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $304.38 | 0 | 0 | $750.00 | $0.00 | 0 | 0 |
| $294.39 | 0 | 0 | $760.00 | $0.00 | 0 | 0 |
| $284.40 | 0 | 0 | $770.00 | $0.00 | 0 | 0 |
| $274.40 | 0 | 0 | $780.00 | $0.00 | 0 | 0 |
| $264.41 | 0 | 0 | $790.00 | $0.00 | 0 | 0 |
| $254.42 | 0 | 0 | $800.00 | $0.00 | 0 | 0 |
| $244.43 | 0 | 0 | $810.00 | $0.00 | 0 | 0 |
| $234.44 | 0 | 0 | $820.00 | $0.00 | 0 | 0 |
| $224.45 | 0 | 0 | $830.00 | $0.00 | 0 | 0 |
| $214.46 | 0 | 0 | $840.00 | $0.00 | 0 | 0 |
| $204.46 | 0 | 0 | $850.00 | $0.00 | 0 | 0 |
| $194.47 | 0 | 0 | $860.00 | $0.00 | 0 | 0 |
| $184.48 | 0 | 0 | $870.00 | $0.00 | 0 | 0 |
| $174.49 | 0 | 0 | $880.00 | $0.00 | 0 | 0 |
| $164.51 | 0 | 0 | $890.00 | $0.01 | 0 | 0 |
| $154.52 | 0 | 0 | $900.00 | $0.01 | 0 | 0 |
| $144.55 | 0 | 0 | $910.00 | $0.03 | 0 | 0 |
| $134.59 | 0 | 0 | $920.00 | $0.06 | 0 | 1 |
| $124.66 | 0 | 0 | $930.00 | $0.12 | 0 | 14 |
| $114.77 | 0 | 0 | $940.00 | $0.23 | 0 | 7 |
| $104.96 | 0 | 0 | $950.00 | $0.41 | 0 | 4 |
| $0.00 | 0 | 0 | $955.00 | $0.00 | 0 | 0 |
| $95.19 | 0 | 0 | $960.00 | $0.63 | 0 | 2 |
| $90.30 | 0 | 0 | $965.00 | $0.10 | 5 | 0 |
| $85.42 | 0 | 0 | $970.00 | $0.85 | 0 | 5 |
| $80.53 | 0 | 0 | $975.00 | $0.96 | 0 | 0 |
| $75.66 | 0 | 0 | $980.00 | $1.09 | 0 | 1 |
| $70.79 | 0 | 0 | $985.00 | $1.21 | 0 | 23 |
| $65.96 | 0 | 0 | $990.00 | $1.10 | 1 | 7 |
| $61.27 | 0 | 0 | $995.00 | $1.69 | 0 | 9 |
| $56.71 | 0 | 0 | $1,000.00 | $1.53 | 5 | 116 |
| $52.14 | 0 | 0 | $1,005.00 | $1.76 | 1 | 0 |
| $47.58 | 0 | 1 | $1,010.00 | $2.06 | 4 | 77 |
| $43.15 | 0 | 2 | $1,015.00 | $3.55 | 0 | 2 |
| $38.79 | 0 | 1 | $1,020.00 | $2.08 | 2 | 14 |
| $35.03 | 0 | 0 | $1,025.00 | $4.23 | 19 | 6 |
| $31.27 | 0 | 6 | $1,030.00 | $7.40 | 36 | 31 |
| $27.52 | 0 | 0 | $1,035.00 | $5.30 | 30 | 1 |
| $20.30 | 6 | 6 | $1,040.00 | $10.50 | 25 | 18 |
| $23.10 | 1 | 0 | $1,045.00 | $8.00 | 24 | 19 |
| $20.10 | 15 | 3 | $1,050.00 | $9.68 | 5 | 18 |
| $19.08 | 4 | 1 | $1,055.00 | $16.80 | 25 | 0 |
| $14.10 | 2 | 11 | $1,060.00 | $11.68 | 18 | 26 |
| $18.30 | 504 | 0 | $1,065.00 | $13.80 | 24 | 0 |
| $10.74 | 0 | 0 | $1,067.50 | $23.40 | 10 | 1 |
| $13.70 | 8 | 4 | $1,070.00 | $22.00 | 3 | 17 |
| $11.50 | 1 | 2 | $1,072.50 | $26.85 | 0 | 0 |
| $8.28 | 0 | 9 | $1,075.00 | $27.00 | 1 | 3 |
| $7.64 | 0 | 0 | $1,077.50 | $30.57 | 0 | 0 |
| $7.00 | 1 | 11 | $1,080.00 | $32.43 | 0 | 13 |
| $6.35 | 0 | 0 | $1,082.50 | $34.29 | 0 | 0 |
| $5.50 | 40 | 1 | $1,085.00 | $36.16 | 0 | 0 |
| $5.10 | 0 | 0 | $1,087.50 | $38.06 | 0 | 0 |
| $3.36 | 1 | 15 | $1,090.00 | $40.13 | 0 | 14 |
| $4.24 | 0 | 0 | $1,092.50 | $42.20 | 0 | 0 |
| $5.40 | 45 | 30 | $1,095.00 | $44.28 | 0 | 0 |
| $3.00 | 30 | 12 | $1,100.00 | $39.10 | 8 | 11 |
| $1.30 | 3 | 2 | $1,105.00 | $53.09 | 0 | 0 |
| $2.41 | 0 | 0 | $1,107.50 | $55.42 | 0 | 0 |
| $1.49 | 1 | 1 | $1,110.00 | $57.75 | 0 | 2 |
| $2.05 | 0 | 1 | $1,112.50 | $60.08 | 0 | 0 |
| $1.88 | 0 | 0 | $1,115.00 | $62.42 | 0 | 0 |
| $1.21 | 2 | 6 | $1,120.00 | $67.20 | 0 | 3 |
| $1.41 | 0 | 2 | $1,125.00 | $77.00 | 1 | 1 |
| $1.00 | 2 | 0 | $1,130.00 | $80.38 | 2 | 4 |
| $1.04 | 0 | 9 | $1,135.00 | $81.64 | 0 | 0 |
| $2.30 | 1 | 3 | $1,140.00 | $86.61 | 0 | 0 |
| $0.97 | 0 | 1 | $1,145.00 | $91.58 | 0 | 0 |
| $0.93 | 0 | 9 | $1,150.00 | $96.55 | 0 | 0 |
| $0.40 | 5 | 1 | $1,160.00 | $106.49 | 0 | 0 |
| $0.79 | 0 | 11 | $1,170.00 | $116.43 | 0 | 0 |
| $0.72 | 0 | 11 | $1,180.00 | $126.37 | 0 | 0 |
| $0.64 | 0 | 2 | $1,190.00 | $136.31 | 0 | 0 |
| $2.50 | 5 | 15 | $1,200.00 | $146.26 | 0 | 0 |
| $0.50 | 0 | 3 | $1,210.00 | $156.20 | 0 | 0 |
| $0.10 | 1 | 7 | $1,220.00 | $166.15 | 0 | 0 |
| $0.36 | 0 | 4 | $1,230.00 | $176.11 | 0 | 0 |
| $0.91 | 1 | 9 | $1,240.00 | $186.07 | 0 | 0 |
| $0.21 | 0 | 24 | $1,250.00 | $196.04 | 0 | 0 |
| $0.15 | 0 | 19 | $1,260.00 | $206.04 | 0 | 0 |
| $0.11 | 0 | 23 | $1,270.00 | $216.04 | 0 | 0 |
| $0.08 | 0 | 14 | $1,280.00 | $226.04 | 0 | 0 |
| $0.05 | 0 | 16 | $1,290.00 | $236.04 | 0 | 0 |
| $0.04 | 0 | 8 | $1,300.00 | $246.04 | 0 | 0 |
| $0.02 | 0 | 6 | $1,310.00 | $256.04 | 0 | 0 |
| $0.02 | 0 | 0 | $1,320.00 | $266.04 | 0 | 0 |
| $0.01 | 0 | 11 | $1,330.00 | $276.04 | 0 | 0 |
| $0.01 | 0 | 6 | $1,340.00 | $286.04 | 0 | 0 |
| $0.01 | 0 | 0 | $1,350.00 | $296.04 | 0 | 0 |
| $0.00 | 0 | 0 | $1,360.00 | $306.04 | 0 | 0 |
| $0.00 | 0 | 0 | $1,370.00 | $316.04 | 0 | 0 |
| $0.00 | 0 | 6 | $1,380.00 | $326.04 | 0 | 0 |
Oct 2, 2026 (110 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $458.86 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $448.87 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $438.87 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $428.87 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $418.87 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $408.87 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $398.88 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $388.88 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $378.88 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $368.88 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $358.88 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $348.89 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $338.89 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $328.89 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $318.89 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $308.90 | 0 | 0 | $750.00 | $0.00 | 0 | 0 |
| $298.90 | 0 | 0 | $760.00 | $0.00 | 0 | 0 |
| $288.90 | 0 | 0 | $770.00 | $0.00 | 0 | 0 |
| $278.90 | 0 | 0 | $780.00 | $0.00 | 0 | 0 |
| $268.90 | 0 | 0 | $790.00 | $0.00 | 0 | 0 |
| $258.91 | 0 | 0 | $800.00 | $0.00 | 0 | 0 |
| $248.91 | 0 | 0 | $810.00 | $0.00 | 0 | 0 |
| $238.91 | 0 | 0 | $820.00 | $0.00 | 0 | 0 |
| $228.91 | 0 | 0 | $830.00 | $0.00 | 0 | 0 |
| $218.92 | 0 | 0 | $840.00 | $0.00 | 0 | 0 |
| $208.92 | 0 | 0 | $850.00 | $0.00 | 0 | 0 |
| $198.92 | 0 | 0 | $860.00 | $0.00 | 0 | 0 |
| $188.92 | 0 | 0 | $870.00 | $0.00 | 0 | 0 |
| $178.92 | 0 | 0 | $880.00 | $0.00 | 0 | 0 |
| $168.93 | 0 | 0 | $890.00 | $0.00 | 0 | 0 |
| $158.93 | 0 | 0 | $900.00 | $0.00 | 0 | 1 |
| $148.93 | 0 | 0 | $910.00 | $0.00 | 0 | 0 |
| $138.93 | 0 | 0 | $920.00 | $0.00 | 0 | 0 |
| $128.93 | 0 | 0 | $930.00 | $0.00 | 0 | 3 |
| $123.94 | 0 | 0 | $935.00 | $0.00 | 0 | 0 |
| $118.94 | 0 | 0 | $940.00 | $0.00 | 0 | 1 |
| $113.94 | 0 | 0 | $945.00 | $0.00 | 0 | 0 |
| $108.94 | 0 | 0 | $950.00 | $0.00 | 0 | 4 |
| $103.94 | 0 | 0 | $955.00 | $0.00 | 0 | 0 |
| $98.94 | 0 | 4 | $960.00 | $2.40 | 10 | 28 |
| $93.94 | 0 | 0 | $965.00 | $0.00 | 0 | 0 |
| $88.95 | 0 | 0 | $970.00 | $0.00 | 0 | 8 |
| $83.95 | 0 | 0 | $975.00 | $0.01 | 0 | 7 |
| $78.96 | 0 | 0 | $980.00 | $0.01 | 0 | 23 |
| $73.97 | 0 | 0 | $985.00 | $0.02 | 0 | 0 |
| $68.99 | 0 | 0 | $990.00 | $0.04 | 0 | 10 |
| $64.02 | 0 | 0 | $995.00 | $0.08 | 0 | 6 |
| $70.60 | 3 | 5 | $1,000.00 | $0.05 | 1 | 132 |
| $54.25 | 0 | 0 | $1,005.00 | $0.05 | 2 | 5 |
| $49.42 | 0 | 0 | $1,010.00 | $0.47 | 0 | 49 |
| $44.59 | 0 | 0 | $1,015.00 | $0.64 | 0 | 9 |
| $39.76 | 0 | 1 | $1,020.00 | $0.12 | 21 | 39 |
| $35.03 | 0 | 1 | $1,025.00 | $0.45 | 3 | 17 |
| $30.93 | 0 | 1 | $1,030.00 | $0.24 | 29 | 26 |
| $27.03 | 0 | 0 | $1,035.00 | $0.86 | 7 | 10 |
| $23.13 | 0 | 15 | $1,040.00 | $1.70 | 5 | 22 |
| $19.23 | 0 | 1 | $1,045.00 | $4.60 | 1 | 13 |
| $15.33 | 0 | 4 | $1,050.00 | $4.99 | 10 | 54 |
| $11.43 | 0 | 8 | $1,055.00 | $3.30 | 1 | 13 |
| $9.00 | 1 | 4 | $1,057.50 | $9.31 | 0 | 6 |
| $9.80 | 4 | 4 | $1,060.00 | $11.11 | 0 | 29 |
| $13.95 | 1 | 5 | $1,062.50 | $12.92 | 0 | 2 |
| $10.10 | 2 | 7 | $1,065.00 | $14.73 | 0 | 1 |
| $9.10 | 21 | 8 | $1,067.50 | $16.54 | 0 | 11 |
| $9.30 | 3 | 96 | $1,070.00 | $12.69 | 1 | 4 |
| $6.55 | 0 | 2 | $1,072.50 | $20.16 | 0 | 0 |
| $5.85 | 0 | 20 | $1,075.00 | $21.97 | 0 | 1 |
| $5.15 | 0 | 4 | $1,077.50 | $23.78 | 0 | 2 |
| $5.50 | 20 | 156 | $1,080.00 | $25.90 | 1 | 9 |
| $3.68 | 14 | 27 | $1,085.00 | $29.90 | 0 | 4 |
| $1.20 | 3 | 11 | $1,090.00 | $21.55 | 2 | 7 |
| $0.70 | 5 | 12 | $1,095.00 | $38.54 | 0 | 0 |
| $1.20 | 4 | 12 | $1,100.00 | $42.88 | 0 | 12 |
| $0.20 | 1 | 48 | $1,105.00 | $47.25 | 0 | 0 |
| $0.90 | 0 | 9 | $1,107.50 | $49.70 | 0 | 0 |
| $0.55 | 3 | 51 | $1,110.00 | $47.45 | 1 | 3 |
| $0.80 | 0 | 1 | $1,112.50 | $54.62 | 0 | 0 |
| $0.25 | 1 | 9 | $1,115.00 | $57.07 | 0 | 0 |
| $0.64 | 0 | 5 | $1,120.00 | $61.99 | 0 | 0 |
| $0.54 | 0 | 13 | $1,125.00 | $66.91 | 0 | 0 |
| $0.43 | 0 | 35 | $1,130.00 | $67.45 | 1 | 0 |
| $0.05 | 1 | 17 | $1,135.00 | $76.77 | 0 | 0 |
| $0.10 | 7 | 41 | $1,140.00 | $81.72 | 0 | 0 |
| $0.16 | 0 | 8 | $1,145.00 | $86.71 | 0 | 0 |
| $0.05 | 1 | 20 | $1,150.00 | $91.71 | 0 | 0 |
| $0.08 | 0 | 3 | $1,155.00 | $96.71 | 0 | 0 |
| $2.45 | 19 | 20 | $1,160.00 | $101.71 | 0 | 0 |
| $0.02 | 0 | 7 | $1,170.00 | $111.71 | 0 | 0 |
| $0.10 | 1 | 3 | $1,180.00 | $121.71 | 0 | 0 |
| $0.00 | 0 | 1 | $1,190.00 | $131.71 | 0 | 0 |
| $0.00 | 0 | 12 | $1,200.00 | $141.71 | 0 | 0 |
| $0.00 | 0 | 2 | $1,210.00 | $151.71 | 0 | 0 |
| $0.00 | 0 | 0 | $1,220.00 | $161.71 | 0 | 0 |
| $0.00 | 0 | 1 | $1,230.00 | $171.71 | 0 | 0 |
| $0.00 | 0 | 10 | $1,240.00 | $181.71 | 0 | 0 |
| $0.00 | 0 | 8 | $1,250.00 | $191.71 | 0 | 0 |
| $0.00 | 0 | 11 | $1,260.00 | $201.71 | 0 | 0 |
| $0.00 | 0 | 7 | $1,270.00 | $211.71 | 0 | 0 |
| $0.00 | 0 | 1 | $1,280.00 | $221.71 | 0 | 0 |
| $0.00 | 0 | 1 | $1,290.00 | $231.71 | 0 | 0 |
| $0.00 | 0 | 8 | $1,300.00 | $241.71 | 0 | 0 |
| $0.00 | 0 | 0 | $1,310.00 | $251.71 | 0 | 0 |
| $0.00 | 0 | 2 | $1,320.00 | $261.71 | 0 | 0 |
| $0.00 | 0 | 12 | $1,330.00 | $271.71 | 0 | 0 |
| $0.00 | 0 | 0 | $1,340.00 | $281.71 | 0 | 0 |
| $0.00 | 0 | 12 | $1,350.00 | $291.71 | 0 | 0 |
| $0.00 | 0 | 0 | $1,360.00 | $301.71 | 0 | 0 |
| $0.00 | 0 | 0 | $1,370.00 | $311.71 | 0 | 0 |
| $0.00 | 0 | 6 | $1,380.00 | $321.71 | 0 | 0 |
| $0.00 | 0 | 72 | $1,400.00 | $341.71 | 0 | 0 |
Oct 9, 2026 (106 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $465.63 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $455.63 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $445.63 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $435.63 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $425.63 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $415.63 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $405.63 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $395.63 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $385.64 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $375.64 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $365.64 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $355.64 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $345.64 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $335.64 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $325.64 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $315.64 | 0 | 0 | $750.00 | $0.00 | 0 | 0 |
| $305.64 | 0 | 0 | $760.00 | $0.00 | 0 | 0 |
| $295.65 | 0 | 0 | $770.00 | $0.00 | 0 | 0 |
| $285.65 | 0 | 0 | $780.00 | $0.00 | 0 | 0 |
| $275.65 | 0 | 0 | $790.00 | $0.00 | 0 | 0 |
| $265.65 | 0 | 0 | $800.00 | $0.00 | 0 | 0 |
| $255.65 | 0 | 0 | $810.00 | $0.00 | 0 | 0 |
| $245.66 | 0 | 0 | $820.00 | $0.01 | 0 | 0 |
| $235.66 | 0 | 0 | $830.00 | $0.01 | 0 | 0 |
| $225.67 | 0 | 0 | $840.00 | $0.02 | 0 | 0 |
| $215.69 | 0 | 0 | $850.00 | $0.03 | 0 | 0 |
| $205.71 | 0 | 0 | $860.00 | $0.06 | 0 | 0 |
| $195.74 | 0 | 0 | $870.00 | $0.08 | 0 | 0 |
| $185.77 | 0 | 0 | $880.00 | $0.11 | 0 | 0 |
| $175.80 | 0 | 0 | $890.00 | $0.14 | 0 | 0 |
| $165.83 | 0 | 0 | $900.00 | $0.17 | 0 | 1 |
| $155.86 | 0 | 0 | $910.00 | $0.20 | 0 | 2 |
| $145.88 | 0 | 0 | $920.00 | $0.22 | 0 | 1 |
| $135.91 | 0 | 0 | $930.00 | $0.25 | 0 | 0 |
| $125.94 | 0 | 0 | $940.00 | $0.28 | 0 | 15 |
| $115.97 | 0 | 0 | $950.00 | $0.31 | 0 | 8 |
| $110.99 | 0 | 0 | $955.00 | $0.32 | 0 | 0 |
| $106.00 | 0 | 0 | $960.00 | $0.34 | 0 | 11 |
| $101.02 | 0 | 0 | $965.00 | $0.35 | 0 | 0 |
| $96.03 | 0 | 0 | $970.00 | $0.36 | 0 | 5 |
| $91.04 | 0 | 0 | $975.00 | $0.38 | 0 | 0 |
| $86.06 | 0 | 0 | $980.00 | $0.39 | 0 | 14 |
| $81.07 | 0 | 0 | $985.00 | $0.41 | 0 | 7 |
| $76.09 | 0 | 0 | $990.00 | $0.42 | 0 | 6 |
| $71.10 | 0 | 0 | $995.00 | $0.43 | 0 | 11 |
| $66.12 | 0 | 5 | $1,000.00 | $0.45 | 0 | 17 |
| $61.13 | 0 | 0 | $1,005.00 | $0.46 | 0 | 22 |
| $56.15 | 0 | 0 | $1,010.00 | $0.47 | 0 | 17 |
| $51.16 | 0 | 0 | $1,015.00 | $0.49 | 0 | 24 |
| $46.17 | 0 | 0 | $1,020.00 | $0.10 | 5 | 48 |
| $41.19 | 0 | 1 | $1,025.00 | $0.52 | 0 | 81 |
| $36.21 | 0 | 4 | $1,030.00 | $0.54 | 0 | 37 |
| $31.23 | 0 | 1 | $1,035.00 | $0.25 | 1 | 46 |
| $26.91 | 0 | 20 | $1,040.00 | $1.24 | 0 | 150 |
| $22.71 | 0 | 1 | $1,045.00 | $2.04 | 0 | 36 |
| $20.61 | 0 | 1 | $1,047.50 | $2.44 | 0 | 0 |
| $18.51 | 0 | 0 | $1,050.00 | $2.84 | 0 | 15 |
| $16.40 | 0 | 0 | $1,052.50 | $3.23 | 0 | 1 |
| $17.50 | 1 | 6 | $1,055.00 | $3.63 | 0 | 8 |
| $12.20 | 0 | 2 | $1,057.50 | $4.03 | 0 | 3 |
| $10.10 | 0 | 3 | $1,060.00 | $4.43 | 0 | 8 |
| $9.16 | 0 | 1 | $1,062.50 | $6.00 | 0 | 2 |
| $10.00 | 1 | 36 | $1,065.00 | $2.50 | 5 | 9 |
| $12.30 | 2 | 15 | $1,067.50 | $9.12 | 0 | 23 |
| $7.00 | 4 | 29 | $1,070.00 | $10.68 | 0 | 8 |
| $5.30 | 6 | 7 | $1,072.50 | $12.25 | 0 | 1 |
| $4.20 | 6 | 15 | $1,075.00 | $13.81 | 0 | 2 |
| $3.51 | 0 | 5 | $1,077.50 | $15.38 | 0 | 1 |
| $2.40 | 3 | 14 | $1,080.00 | $10.50 | 1 | 11 |
| $1.50 | 3 | 48 | $1,085.00 | $21.70 | 0 | 25 |
| $1.60 | 0 | 64 | $1,090.00 | $26.00 | 0 | 23 |
| $0.89 | 0 | 51 | $1,095.00 | $30.31 | 0 | 0 |
| $1.30 | 5 | 33 | $1,100.00 | $34.98 | 0 | 0 |
| $0.25 | 1 | 18 | $1,105.00 | $39.79 | 0 | 2 |
| $0.10 | 32 | 75 | $1,110.00 | $44.69 | 0 | 4 |
| $0.09 | 0 | 5 | $1,115.00 | $49.65 | 0 | 0 |
| $2.48 | 1 | 53 | $1,120.00 | $54.65 | 0 | 0 |
| $0.02 | 0 | 2 | $1,125.00 | $59.65 | 0 | 0 |
| $0.05 | 1 | 14 | $1,130.00 | $64.65 | 0 | 0 |
| $0.01 | 0 | 7 | $1,135.00 | $69.65 | 0 | 0 |
| $0.00 | 0 | 16 | $1,140.00 | $74.65 | 0 | 0 |
| $0.00 | 0 | 26 | $1,150.00 | $84.65 | 0 | 0 |
| $0.05 | 10 | 7 | $1,160.00 | $94.65 | 0 | 0 |
| $0.00 | 0 | 5 | $1,170.00 | $104.65 | 0 | 0 |
| $0.00 | 0 | 5 | $1,180.00 | $114.65 | 0 | 0 |
| $0.00 | 0 | 2 | $1,190.00 | $124.65 | 0 | 0 |
| $0.00 | 0 | 6 | $1,200.00 | $134.65 | 0 | 0 |
| $0.00 | 0 | 1 | $1,210.00 | $144.65 | 0 | 0 |
| $0.00 | 0 | 16 | $1,220.00 | $154.65 | 0 | 0 |
| $0.00 | 0 | 7 | $1,230.00 | $164.65 | 0 | 0 |
| $0.00 | 0 | 16 | $1,240.00 | $174.65 | 0 | 0 |
| $0.00 | 0 | 3 | $1,250.00 | $184.65 | 0 | 0 |
| $0.00 | 0 | 24 | $1,260.00 | $194.65 | 0 | 0 |
| $0.00 | 0 | 3 | $1,270.00 | $204.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,280.00 | $214.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,290.00 | $224.65 | 0 | 0 |
| $0.00 | 0 | 2 | $1,300.00 | $234.65 | 0 | 0 |
| $0.00 | 0 | 1 | $1,310.00 | $244.65 | 0 | 0 |
| $0.00 | 0 | 18 | $1,320.00 | $254.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,330.00 | $264.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,340.00 | $274.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,350.00 | $284.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,360.00 | $294.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,370.00 | $304.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,380.00 | $314.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,400.00 | $334.65 | 0 | 0 |
Oct 16, 2026 (101 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $567.48 | 0 | 0 | $500.00 | $0.02 | 1 | 3 |
| $547.50 | 0 | 0 | $520.00 | $0.01 | 0 | 0 |
| $527.52 | 0 | 0 | $540.00 | $0.01 | 0 | 1 |
| $507.54 | 0 | 0 | $560.00 | $0.01 | 0 | 6 |
| $487.56 | 0 | 0 | $580.00 | $0.02 | 0 | 2 |
| $467.59 | 0 | 0 | $600.00 | $0.02 | 0 | 0 |
| $447.61 | 0 | 0 | $620.00 | $0.03 | 0 | 1 |
| $427.64 | 0 | 0 | $640.00 | $0.04 | 0 | 3 |
| $407.67 | 0 | 0 | $660.00 | $0.06 | 0 | 8 |
| $387.71 | 0 | 0 | $680.00 | $0.07 | 0 | 0 |
| $367.75 | 0 | 0 | $700.00 | $0.10 | 0 | 53 |
| $347.80 | 0 | 0 | $720.00 | $0.13 | 0 | 4 |
| $327.85 | 0 | 0 | $740.00 | $0.17 | 0 | 6 |
| $307.92 | 0 | 0 | $760.00 | $0.22 | 0 | 19 |
| $288.00 | 0 | 1 | $780.00 | $0.28 | 0 | 11 |
| $268.09 | 0 | 5 | $800.00 | $0.35 | 0 | 22 |
| $248.20 | 0 | 0 | $820.00 | $0.45 | 0 | 56 |
| $228.33 | 0 | 0 | $840.00 | $0.56 | 0 | 10 |
| $208.49 | 0 | 0 | $860.00 | $0.70 | 0 | 9 |
| $188.67 | 0 | 0 | $880.00 | $0.86 | 0 | 175 |
| $178.77 | 0 | 0 | $890.00 | $0.96 | 0 | 1 |
| $168.88 | 0 | 1 | $900.00 | $1.05 | 0 | 102 |
| $158.99 | 0 | 0 | $910.00 | $1.16 | 0 | 1 |
| $149.10 | 0 | 2 | $920.00 | $1.27 | 0 | 129 |
| $139.22 | 0 | 1 | $930.00 | $1.37 | 0 | 62 |
| $129.33 | 0 | 11 | $940.00 | $0.53 | 6 | 90 |
| $124.44 | 0 | 0 | $945.00 | $1.58 | 0 | 17 |
| $119.54 | 0 | 12 | $950.00 | $1.00 | 69 | 145 |
| $114.91 | 0 | 0 | $955.00 | $2.05 | 0 | 0 |
| $124.15 | 2 | 2 | $960.00 | $1.53 | 20 | 36 |
| $105.66 | 0 | 0 | $965.00 | $1.72 | 3 | 0 |
| $101.03 | 0 | 9 | $970.00 | $2.02 | 1 | 26 |
| $96.47 | 0 | 0 | $975.00 | $3.59 | 0 | 9 |
| $91.90 | 0 | 5 | $980.00 | $2.13 | 10 | 120 |
| $87.58 | 0 | 0 | $985.00 | $2.49 | 6 | 12 |
| $83.26 | 0 | 4 | $990.00 | $3.30 | 13 | 187 |
| $78.93 | 0 | 0 | $995.00 | $3.70 | 3 | 17 |
| $74.85 | 0 | 19 | $1,000.00 | $4.20 | 2 | 223 |
| $70.77 | 0 | 0 | $1,005.00 | $7.89 | 0 | 25 |
| $66.93 | 0 | 9 | $1,010.00 | $7.00 | 1 | 43 |
| $63.09 | 0 | 1 | $1,015.00 | $10.21 | 0 | 10 |
| $59.25 | 0 | 4 | $1,020.00 | $7.40 | 14 | 104 |
| $55.57 | 0 | 0 | $1,025.00 | $12.70 | 0 | 7 |
| $52.17 | 0 | 14 | $1,030.00 | $14.30 | 0 | 43 |
| $48.93 | 0 | 0 | $1,035.00 | $16.07 | 0 | 1 |
| $45.69 | 0 | 12 | $1,040.00 | $17.84 | 0 | 54 |
| $42.47 | 0 | 7 | $1,045.00 | $19.62 | 0 | 5 |
| $40.86 | 0 | 10 | $1,047.50 | $20.51 | 0 | 1 |
| $49.55 | 1 | 384 | $1,050.00 | $13.67 | 9 | 80 |
| $37.64 | 0 | 0 | $1,052.50 | $22.31 | 0 | 0 |
| $36.03 | 0 | 0 | $1,055.00 | $16.88 | 1 | 7 |
| $34.75 | 0 | 27 | $1,057.50 | $24.42 | 0 | 1 |
| $41.80 | 2 | 52 | $1,060.00 | $17.40 | 4 | 91 |
| $36.40 | 3 | 14 | $1,062.50 | $18.10 | 4 | 1 |
| $31.13 | 0 | 3 | $1,065.00 | $28.32 | 0 | 10 |
| $29.93 | 0 | 8 | $1,067.50 | $19.50 | 1 | 8 |
| $28.85 | 0 | 300 | $1,070.00 | $21.00 | 37 | 33 |
| $28.00 | 1 | 0 | $1,072.50 | $32.48 | 0 | 0 |
| $31.50 | 2 | 5 | $1,075.00 | $26.50 | 2 | 6 |
| $29.10 | 9 | 0 | $1,077.50 | $35.39 | 0 | 0 |
| $29.40 | 8 | 760 | $1,080.00 | $25.60 | 1 | 115 |
| $25.98 | 26 | 32 | $1,085.00 | $27.70 | 30 | 24 |
| $24.20 | 17 | 165 | $1,090.00 | $31.00 | 9 | 41 |
| $18.62 | 0 | 4 | $1,095.00 | $33.10 | 15 | 0 |
| $21.36 | 34 | 1,003 | $1,100.00 | $35.30 | 1 | 97 |
| $15.05 | 0 | 3 | $1,105.00 | $52.41 | 0 | 3 |
| $17.70 | 4 | 24 | $1,110.00 | $55.66 | 0 | 22 |
| $15.90 | 23 | 19 | $1,115.00 | $58.92 | 0 | 2 |
| $14.30 | 5 | 31 | $1,120.00 | $50.77 | 5 | 115 |
| $8.49 | 0 | 1 | $1,125.00 | $55.40 | 2 | 0 |
| $11.40 | 8 | 124 | $1,130.00 | $57.87 | 5 | 11 |
| $6.42 | 0 | 115 | $1,140.00 | $79.07 | 0 | 28 |
| $5.15 | 30 | 60 | $1,150.00 | $74.09 | 3 | 106 |
| $5.30 | 1 | 108 | $1,160.00 | $83.08 | 2 | 7 |
| $3.79 | 21 | 25 | $1,170.00 | $106.01 | 0 | 5 |
| $2.00 | 2 | 129 | $1,180.00 | $115.65 | 0 | 1 |
| $2.08 | 0 | 26 | $1,190.00 | $125.31 | 0 | 10 |
| $1.50 | 23 | 222 | $1,200.00 | $135.00 | 0 | 5 |
| $1.30 | 2 | 29 | $1,210.00 | $144.78 | 0 | 3 |
| $1.26 | 1 | 266 | $1,220.00 | $154.67 | 0 | 0 |
| $0.68 | 0 | 0 | $1,230.00 | $164.65 | 0 | 0 |
| $0.05 | 8 | 36 | $1,240.00 | $174.65 | 0 | 0 |
| $0.26 | 0 | 445 | $1,260.00 | $194.65 | 0 | 0 |
| $0.13 | 0 | 18 | $1,280.00 | $214.65 | 0 | 0 |
| $0.07 | 0 | 93 | $1,300.00 | $234.65 | 0 | 0 |
| $0.03 | 0 | 14 | $1,320.00 | $254.65 | 0 | 0 |
| $0.01 | 0 | 18 | $1,340.00 | $274.65 | 0 | 0 |
| $0.01 | 0 | 15 | $1,360.00 | $294.65 | 0 | 0 |
| $0.00 | 0 | 1 | $1,380.00 | $314.65 | 0 | 0 |
| $0.00 | 0 | 6 | $1,400.00 | $334.65 | 0 | 0 |
| $0.00 | 0 | 10 | $1,420.00 | $354.65 | 0 | 0 |
| $0.00 | 0 | 10 | $1,440.00 | $374.65 | 0 | 0 |
| $0.00 | 0 | 1 | $1,460.00 | $394.65 | 0 | 0 |
| $0.00 | 0 | 3 | $1,480.00 | $414.65 | 0 | 0 |
| $0.00 | 0 | 4 | $1,500.00 | $434.65 | 0 | 0 |
| $0.00 | 0 | 2 | $1,520.00 | $454.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,540.00 | $474.65 | 0 | 0 |
| $0.00 | 0 | 1 | $1,560.00 | $494.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,580.00 | $514.65 | 0 | 0 |
| $0.00 | 0 | 1 | $1,600.00 | $534.65 | 0 | 0 |
| $0.00 | 0 | 0 | $1,620.00 | $554.65 | 0 | 0 |
Oct 23, 2026 (103 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $468.73 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $458.74 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $448.76 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $438.78 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $428.79 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $418.81 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $408.83 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $398.84 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $388.86 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $378.87 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $368.89 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $358.91 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $348.92 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $338.94 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $328.96 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $318.98 | 0 | 0 | $750.00 | $0.01 | 0 | 0 |
| $309.00 | 0 | 0 | $760.00 | $0.01 | 0 | 0 |
| $299.02 | 0 | 0 | $770.00 | $0.02 | 0 | 0 |
| $289.05 | 0 | 0 | $780.00 | $0.03 | 0 | 0 |
| $279.08 | 0 | 0 | $790.00 | $0.04 | 0 | 0 |
| $269.12 | 0 | 0 | $800.00 | $0.06 | 0 | 0 |
| $259.16 | 0 | 0 | $810.00 | $0.10 | 0 | 0 |
| $249.23 | 0 | 0 | $820.00 | $0.14 | 0 | 0 |
| $239.31 | 0 | 0 | $830.00 | $0.21 | 0 | 0 |
| $229.42 | 0 | 0 | $840.00 | $0.30 | 0 | 0 |
| $219.55 | 0 | 0 | $850.00 | $0.42 | 0 | 0 |
| $209.73 | 0 | 0 | $860.00 | $0.59 | 0 | 1 |
| $199.97 | 0 | 0 | $870.00 | $0.81 | 0 | 1 |
| $190.26 | 0 | 0 | $880.00 | $1.09 | 0 | 4 |
| $180.58 | 0 | 0 | $890.00 | $1.39 | 0 | 5 |
| $170.89 | 0 | 0 | $900.00 | $1.69 | 0 | 4 |
| $161.21 | 0 | 0 | $910.00 | $1.99 | 0 | 0 |
| $151.52 | 0 | 0 | $920.00 | $2.29 | 0 | 40 |
| $141.84 | 0 | 0 | $930.00 | $2.59 | 0 | 0 |
| $132.15 | 0 | 0 | $940.00 | $2.89 | 0 | 55 |
| $122.47 | 0 | 0 | $950.00 | $3.19 | 0 | 5 |
| $113.53 | 0 | 0 | $960.00 | $4.25 | 0 | 2 |
| $104.60 | 0 | 0 | $970.00 | $5.31 | 0 | 0 |
| $95.67 | 0 | 0 | $980.00 | $6.12 | 1 | 5 |
| $86.73 | 0 | 0 | $990.00 | $7.26 | 1 | 31 |
| $82.27 | 0 | 0 | $995.00 | $7.95 | 0 | 0 |
| $77.80 | 0 | 0 | $1,000.00 | $8.48 | 0 | 13 |
| $74.21 | 0 | 0 | $1,005.00 | $9.89 | 0 | 1 |
| $70.61 | 0 | 1 | $1,010.00 | $8.50 | 2 | 52 |
| $67.02 | 0 | 0 | $1,015.00 | $9.00 | 1 | 0 |
| $63.43 | 0 | 0 | $1,020.00 | $14.13 | 0 | 10 |
| $59.87 | 0 | 0 | $1,025.00 | $11.00 | 1 | 1 |
| $56.32 | 0 | 0 | $1,030.00 | $13.00 | 2 | 53 |
| $53.23 | 0 | 0 | $1,035.00 | $18.95 | 0 | 1 |
| $50.45 | 0 | 1 | $1,040.00 | $21.18 | 0 | 10 |
| $47.67 | 0 | 0 | $1,045.00 | $18.05 | 1 | 0 |
| $46.28 | 0 | 1 | $1,047.50 | $24.52 | 0 | 0 |
| $44.89 | 0 | 5 | $1,050.00 | $25.64 | 0 | 3 |
| $43.50 | 0 | 2 | $1,052.50 | $26.76 | 0 | 0 |
| $42.11 | 0 | 1 | $1,055.00 | $27.87 | 0 | 0 |
| $40.72 | 0 | 0 | $1,057.50 | $28.99 | 0 | 1 |
| $39.33 | 0 | 30 | $1,060.00 | $22.68 | 6 | 27 |
| $37.94 | 0 | 0 | $1,062.50 | $31.23 | 0 | 0 |
| $36.55 | 0 | 11 | $1,065.00 | $25.80 | 5 | 1 |
| $35.16 | 0 | 1 | $1,067.50 | $33.47 | 0 | 0 |
| $33.77 | 0 | 5 | $1,070.00 | $34.59 | 0 | 5 |
| $32.38 | 0 | 1 | $1,072.50 | $27.50 | 2 | 0 |
| $30.99 | 0 | 1 | $1,075.00 | $36.83 | 0 | 0 |
| $29.60 | 0 | 0 | $1,077.50 | $37.95 | 0 | 1 |
| $34.05 | 1 | 225 | $1,080.00 | $30.00 | 2 | 4 |
| $31.65 | 2 | 0 | $1,085.00 | $42.07 | 0 | 1 |
| $29.00 | 3 | 12 | $1,090.00 | $45.07 | 0 | 14 |
| $22.33 | 0 | 1 | $1,095.00 | $48.28 | 0 | 0 |
| $26.70 | 6 | 14 | $1,100.00 | $51.49 | 0 | 86 |
| $18.68 | 0 | 1 | $1,105.00 | $54.71 | 0 | 1 |
| $16.88 | 0 | 2 | $1,110.00 | $57.96 | 0 | 0 |
| $15.08 | 0 | 0 | $1,115.00 | $61.21 | 0 | 0 |
| $13.28 | 0 | 8 | $1,120.00 | $64.48 | 0 | 0 |
| $15.50 | 2 | 0 | $1,125.00 | $68.53 | 0 | 0 |
| $12.71 | 3 | 89 | $1,130.00 | $72.59 | 0 | 8 |
| $10.30 | 0 | 9 | $1,135.00 | $76.66 | 0 | 0 |
| $9.69 | 1 | 14 | $1,140.00 | $80.74 | 0 | 4 |
| $0.00 | 0 | 0 | $1,145.00 | $0.00 | 0 | 0 |
| $7.69 | 1 | 36 | $1,150.00 | $88.92 | 0 | 0 |
| $5.53 | 0 | 43 | $1,160.00 | $97.35 | 0 | 1 |
| $4.88 | 0 | 11 | $1,170.00 | $106.81 | 0 | 0 |
| $4.23 | 0 | 9 | $1,180.00 | $116.29 | 0 | 3 |
| $3.58 | 0 | 6 | $1,190.00 | $125.81 | 0 | 1 |
| $3.39 | 0 | 3 | $1,200.00 | $135.68 | 0 | 0 |
| $3.21 | 0 | 0 | $1,210.00 | $145.56 | 0 | 0 |
| $3.03 | 0 | 0 | $1,220.00 | $155.44 | 0 | 0 |
| $2.84 | 0 | 0 | $1,230.00 | $165.32 | 0 | 0 |
| $2.66 | 0 | 1 | $1,240.00 | $175.21 | 0 | 0 |
| $2.47 | 0 | 0 | $1,250.00 | $185.10 | 0 | 0 |
| $2.29 | 0 | 0 | $1,260.00 | $195.00 | 0 | 0 |
| $2.10 | 0 | 0 | $1,270.00 | $204.91 | 0 | 0 |
| $1.94 | 0 | 0 | $1,280.00 | $214.83 | 0 | 0 |
| $1.78 | 0 | 0 | $1,290.00 | $224.77 | 0 | 0 |
| $1.65 | 0 | 0 | $1,300.00 | $234.72 | 0 | 0 |
| $1.52 | 0 | 0 | $1,310.00 | $244.69 | 0 | 0 |
| $1.40 | 0 | 0 | $1,320.00 | $254.66 | 0 | 0 |
| $1.30 | 0 | 1 | $1,330.00 | $264.65 | 0 | 0 |
| $1.20 | 0 | 0 | $1,340.00 | $274.65 | 0 | 0 |
| $1.11 | 0 | 0 | $1,350.00 | $284.65 | 0 | 0 |
| $1.03 | 0 | 0 | $1,360.00 | $294.65 | 0 | 0 |
| $0.95 | 0 | 0 | $1,370.00 | $304.65 | 0 | 0 |
| $0.88 | 0 | 8 | $1,380.00 | $314.65 | 0 | 0 |
| $0.76 | 0 | 25 | $1,400.00 | $334.65 | 0 | 0 |
Oct 30, 2026 (100 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $469.46 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $459.48 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $449.50 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $439.53 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $429.55 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $419.57 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $409.60 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $399.62 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $389.65 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $379.67 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $369.69 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $359.72 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $349.74 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $339.77 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $329.79 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $319.82 | 0 | 0 | $750.00 | $0.01 | 0 | 0 |
| $309.85 | 0 | 0 | $760.00 | $0.01 | 0 | 0 |
| $299.88 | 0 | 0 | $770.00 | $0.02 | 0 | 0 |
| $289.91 | 0 | 0 | $780.00 | $0.03 | 0 | 0 |
| $279.95 | 0 | 0 | $790.00 | $0.04 | 0 | 0 |
| $270.00 | 0 | 1 | $800.00 | $0.07 | 0 | 1 |
| $260.06 | 0 | 0 | $810.00 | $0.10 | 0 | 0 |
| $250.13 | 0 | 0 | $820.00 | $0.15 | 0 | 0 |
| $240.22 | 0 | 0 | $830.00 | $0.22 | 0 | 0 |
| $230.33 | 0 | 0 | $840.00 | $0.31 | 0 | 0 |
| $220.48 | 0 | 0 | $850.00 | $0.44 | 0 | 2 |
| $210.67 | 0 | 0 | $860.00 | $0.61 | 0 | 1 |
| $200.92 | 0 | 0 | $870.00 | $0.83 | 0 | 0 |
| $191.23 | 0 | 0 | $880.00 | $1.11 | 0 | 3 |
| $181.62 | 0 | 0 | $890.00 | $1.48 | 0 | 0 |
| $172.10 | 0 | 0 | $900.00 | $1.95 | 0 | 1 |
| $162.75 | 0 | 0 | $910.00 | $2.58 | 0 | 41 |
| $153.40 | 0 | 0 | $920.00 | $3.21 | 0 | 45 |
| $144.06 | 0 | 0 | $930.00 | $3.84 | 0 | 0 |
| $134.71 | 0 | 0 | $940.00 | $4.47 | 0 | 2 |
| $125.36 | 0 | 1 | $950.00 | $5.11 | 0 | 10 |
| $116.32 | 0 | 0 | $960.00 | $6.05 | 0 | 5 |
| $107.28 | 0 | 0 | $970.00 | $6.35 | 10 | 2 |
| $98.40 | 0 | 0 | $980.00 | $6.60 | 10 | 3 |
| $90.40 | 0 | 0 | $990.00 | $10.10 | 0 | 14 |
| $82.47 | 0 | 0 | $1,000.00 | $12.17 | 0 | 12 |
| $0.00 | 0 | 0 | $1,005.00 | $0.00 | 0 | 0 |
| $74.55 | 0 | 0 | $1,010.00 | $14.24 | 0 | 1 |
| $0.00 | 0 | 0 | $1,015.00 | $0.00 | 0 | 0 |
| $67.75 | 0 | 0 | $1,020.00 | $17.45 | 0 | 1 |
| $0.00 | 0 | 0 | $1,025.00 | $0.00 | 0 | 0 |
| $60.96 | 0 | 0 | $1,030.00 | $19.29 | 1 | 5 |
| $0.00 | 0 | 0 | $1,035.00 | $0.00 | 0 | 0 |
| $54.28 | 0 | 2 | $1,040.00 | $18.80 | 1 | 6 |
| $0.00 | 0 | 0 | $1,045.00 | $0.00 | 0 | 0 |
| $47.65 | 0 | 1 | $1,050.00 | $27.40 | 0 | 1 |
| $0.00 | 0 | 0 | $1,055.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,057.50 | $0.00 | 0 | 0 |
| $42.02 | 0 | 6 | $1,060.00 | $31.80 | 0 | 10 |
| $0.00 | 0 | 0 | $1,062.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,065.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,067.50 | $0.00 | 0 | 0 |
| $36.83 | 0 | 0 | $1,070.00 | $30.20 | 1 | 0 |
| $0.00 | 0 | 0 | $1,072.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,075.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,077.50 | $0.00 | 0 | 0 |
| $36.40 | 4 | 9 | $1,080.00 | $41.72 | 0 | 1 |
| $0.00 | 0 | 0 | $1,085.00 | $0.00 | 0 | 0 |
| $28.15 | 0 | 2 | $1,090.00 | $48.08 | 0 | 2 |
| $0.00 | 0 | 0 | $1,095.00 | $0.00 | 0 | 0 |
| $24.46 | 0 | 3 | $1,100.00 | $54.46 | 0 | 0 |
| $0.00 | 0 | 0 | $1,105.00 | $0.00 | 0 | 0 |
| $22.20 | 1 | 1 | $1,110.00 | $53.30 | 3 | 0 |
| $0.00 | 0 | 0 | $1,115.00 | $0.00 | 0 | 0 |
| $17.08 | 0 | 4 | $1,120.00 | $67.29 | 0 | 0 |
| $0.00 | 0 | 0 | $1,125.00 | $0.00 | 0 | 0 |
| $13.75 | 0 | 5 | $1,130.00 | $71.29 | 1 | 1 |
| $0.00 | 0 | 0 | $1,135.00 | $0.00 | 0 | 0 |
| $11.64 | 2 | 72 | $1,140.00 | $81.62 | 0 | 0 |
| $0.00 | 0 | 0 | $1,145.00 | $0.00 | 0 | 0 |
| $10.25 | 1 | 81 | $1,150.00 | $89.77 | 0 | 0 |
| $7.01 | 0 | 14 | $1,160.00 | $98.00 | 0 | 0 |
| $5.82 | 0 | 4 | $1,170.00 | $107.02 | 0 | 0 |
| $4.64 | 0 | 4 | $1,180.00 | $116.11 | 0 | 0 |
| $5.44 | 10 | 2 | $1,190.00 | $125.76 | 0 | 0 |
| $4.69 | 10 | 33 | $1,200.00 | $135.44 | 0 | 0 |
| $3.14 | 0 | 0 | $1,210.00 | $145.14 | 0 | 0 |
| $2.96 | 0 | 8 | $1,220.00 | $155.06 | 0 | 0 |
| $2.78 | 0 | 0 | $1,230.00 | $164.97 | 0 | 0 |
| $2.61 | 0 | 0 | $1,240.00 | $174.89 | 0 | 0 |
| $2.43 | 0 | 0 | $1,250.00 | $184.82 | 0 | 0 |
| $2.25 | 0 | 0 | $1,260.00 | $194.76 | 0 | 0 |
| $2.08 | 0 | 0 | $1,270.00 | $204.71 | 0 | 0 |
| $1.90 | 0 | 3 | $1,280.00 | $214.66 | 0 | 0 |
| $1.72 | 0 | 0 | $1,290.00 | $224.65 | 0 | 0 |
| $1.57 | 0 | 0 | $1,300.00 | $234.65 | 0 | 0 |
| $1.42 | 0 | 0 | $1,310.00 | $244.65 | 0 | 0 |
| $1.30 | 0 | 0 | $1,320.00 | $254.65 | 0 | 0 |
| $1.18 | 0 | 0 | $1,330.00 | $264.65 | 0 | 0 |
| $1.08 | 0 | 0 | $1,340.00 | $274.65 | 0 | 0 |
| $0.98 | 0 | 0 | $1,350.00 | $284.65 | 0 | 0 |
| $0.90 | 0 | 0 | $1,360.00 | $294.65 | 0 | 0 |
| $0.82 | 0 | 0 | $1,370.00 | $304.65 | 0 | 0 |
| $0.75 | 0 | 12 | $1,380.00 | $314.65 | 0 | 0 |
| $0.63 | 0 | 23 | $1,400.00 | $334.65 | 0 | 0 |
Nov 6, 2026 (80 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $469.30 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $459.33 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $449.36 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $439.39 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $429.42 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $419.45 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $409.49 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $399.52 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $389.55 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $379.58 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $369.62 | 0 | 0 | $700.00 | $0.01 | 0 | 0 |
| $359.65 | 0 | 0 | $710.00 | $0.01 | 0 | 0 |
| $349.69 | 0 | 0 | $720.00 | $0.02 | 0 | 0 |
| $339.73 | 0 | 0 | $730.00 | $0.03 | 0 | 0 |
| $329.78 | 0 | 0 | $740.00 | $0.04 | 0 | 0 |
| $319.83 | 0 | 0 | $750.00 | $0.06 | 0 | 0 |
| $309.89 | 0 | 0 | $760.00 | $0.09 | 0 | 0 |
| $299.95 | 0 | 0 | $770.00 | $0.13 | 0 | 0 |
| $290.04 | 0 | 0 | $780.00 | $0.18 | 0 | 0 |
| $280.14 | 0 | 0 | $790.00 | $0.25 | 0 | 0 |
| $270.26 | 0 | 0 | $800.00 | $0.34 | 0 | 0 |
| $260.41 | 0 | 0 | $810.00 | $0.46 | 0 | 0 |
| $250.60 | 0 | 0 | $820.00 | $0.61 | 0 | 0 |
| $240.82 | 0 | 0 | $830.00 | $0.81 | 0 | 0 |
| $231.11 | 0 | 0 | $840.00 | $1.06 | 0 | 0 |
| $221.44 | 0 | 0 | $850.00 | $1.36 | 0 | 0 |
| $211.77 | 0 | 0 | $860.00 | $1.67 | 0 | 0 |
| $202.10 | 0 | 0 | $870.00 | $1.97 | 0 | 1 |
| $192.43 | 0 | 0 | $880.00 | $2.27 | 0 | 1 |
| $182.76 | 0 | 0 | $890.00 | $2.57 | 0 | 0 |
| $173.09 | 0 | 0 | $900.00 | $2.87 | 0 | 0 |
| $163.43 | 0 | 0 | $910.00 | $3.18 | 0 | 3 |
| $154.17 | 0 | 0 | $920.00 | $3.90 | 0 | 0 |
| $144.92 | 0 | 0 | $930.00 | $4.62 | 0 | 1 |
| $135.67 | 0 | 0 | $940.00 | $5.34 | 0 | 1 |
| $126.94 | 0 | 0 | $950.00 | $6.59 | 0 | 2 |
| $118.21 | 0 | 0 | $960.00 | $7.84 | 0 | 1 |
| $109.48 | 0 | 0 | $970.00 | $9.09 | 0 | 4 |
| $101.07 | 0 | 0 | $980.00 | $10.66 | 0 | 1 |
| $93.18 | 0 | 0 | $990.00 | $12.76 | 0 | 1 |
| $85.28 | 0 | 1 | $1,000.00 | $14.85 | 0 | 2 |
| $77.39 | 0 | 0 | $1,010.00 | $16.95 | 0 | 2 |
| $69.98 | 0 | 0 | $1,020.00 | $19.54 | 0 | 0 |
| $63.60 | 0 | 0 | $1,030.00 | $23.16 | 0 | 2 |
| $57.22 | 0 | 0 | $1,040.00 | $26.79 | 0 | 0 |
| $57.90 | 1 | 0 | $1,050.00 | $30.43 | 0 | 1 |
| $51.80 | 1 | 0 | $1,060.00 | $35.23 | 0 | 0 |
| $46.00 | 1 | 7 | $1,070.00 | $40.03 | 0 | 0 |
| $36.25 | 0 | 4 | $1,080.00 | $45.93 | 0 | 1 |
| $32.11 | 0 | 0 | $1,090.00 | $51.83 | 0 | 0 |
| $28.25 | 0 | 0 | $1,100.00 | $58.03 | 0 | 0 |
| $24.59 | 0 | 0 | $1,110.00 | $64.44 | 0 | 0 |
| $21.24 | 0 | 1 | $1,120.00 | $71.17 | 0 | 0 |
| $17.88 | 0 | 0 | $1,130.00 | $77.92 | 0 | 2 |
| $14.52 | 0 | 0 | $1,140.00 | $84.71 | 0 | 0 |
| $12.34 | 0 | 0 | $1,150.00 | $92.67 | 0 | 3 |
| $10.16 | 0 | 0 | $1,160.00 | $100.65 | 0 | 0 |
| $8.15 | 0 | 0 | $1,170.00 | $108.87 | 0 | 0 |
| $6.80 | 0 | 5 | $1,180.00 | $117.72 | 0 | 0 |
| $5.53 | 0 | 0 | $1,190.00 | $126.69 | 0 | 0 |
| $4.83 | 0 | 8 | $1,200.00 | $136.17 | 0 | 0 |
| $4.12 | 0 | 6 | $1,210.00 | $145.68 | 0 | 0 |
| $3.42 | 0 | 0 | $1,220.00 | $155.24 | 0 | 0 |
| $2.72 | 0 | 0 | $1,230.00 | $164.88 | 0 | 0 |
| $2.48 | 0 | 0 | $1,240.00 | $174.79 | 0 | 0 |
| $2.28 | 0 | 0 | $1,250.00 | $184.73 | 0 | 0 |
| $2.09 | 0 | 0 | $1,260.00 | $194.68 | 0 | 0 |
| $1.90 | 0 | 0 | $1,270.00 | $204.65 | 0 | 0 |
| $1.71 | 0 | 0 | $1,280.00 | $214.65 | 0 | 0 |
| $1.52 | 0 | 0 | $1,290.00 | $224.65 | 0 | 0 |
| $1.33 | 0 | 0 | $1,300.00 | $234.65 | 0 | 0 |
| $1.13 | 0 | 0 | $1,310.00 | $244.65 | 0 | 0 |
| $0.97 | 0 | 0 | $1,320.00 | $254.65 | 0 | 0 |
| $0.83 | 0 | 0 | $1,330.00 | $264.65 | 0 | 0 |
| $0.71 | 0 | 0 | $1,340.00 | $274.65 | 0 | 0 |
| $0.61 | 0 | 0 | $1,350.00 | $284.65 | 0 | 0 |
| $0.52 | 0 | 0 | $1,360.00 | $294.65 | 0 | 0 |
| $0.44 | 0 | 0 | $1,370.00 | $304.65 | 0 | 0 |
| $0.38 | 0 | 0 | $1,380.00 | $314.65 | 0 | 0 |
| $0.28 | 0 | 0 | $1,400.00 | $334.65 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:22, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 19:44:56 · For reference only, not investment advice and not tailored to your situation.
Blackrock discussion 0 comments