Caterpillar
CAT
735.64
-13.34
-1.78%
Caterpillar
US · CAT
#38 by market cap
Listed 1970
735.64
-13.34
-1.78%
Live - 5344 symbols - heartbeat 354s ago
· 2026-10-15 18:09
✦ Today's options flow
Puts lead
10660 14611
■ 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, 29 days out) implies 47.91% annualized vol near the money — a one-standard-deviation move to roughly $636.29–$834.99 by then.
Options-implied (~68% band), 29d
$636.29now $735.64$834.99
Analyst target range, ~12mo
$882.00avg $1,001.43$1,155.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $760.00 | Put | $1.68 | 652 | 130 | 37.53% |
| Oct 16 $650.00 | Put | $0.05 | 651 | 293 | 80.65% |
| Oct 23 $680.00 | Put | $4.25 | 550 | 28 | 51.31% |
| Oct 23 $685.00 | Call | $51.30 | 406 | 1 | 53.52% |
| Oct 23 $690.00 | Call | $32.49 | 400 | 8 | 56.34% |
| Oct 16 $985.00 | Put | $256.96 | 344 | 0 | 0.00% |
| Oct 16 $990.00 | Put | $261.94 | 344 | 0 | 0.00% |
| Sep 25 $880.00 | Call | $0.52 | 339 | 69 | 35.67% |
| Oct 16 $735.00 | Put | $12.05 | 337 | 430 | 44.60% |
| Sep 25 $815.00 | Call | $11.00 | 324 | 185 | 31.99% |
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 (148 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $294.28 | 2 | 0 | $510.00 | $0.01 | 9 | 144 |
| $283.98 | 0 | 0 | $515.00 | $0.00 | 0 | 93 |
| $278.99 | 0 | 0 | $520.00 | $0.00 | 0 | 635 |
| $273.99 | 0 | 0 | $525.00 | $0.00 | 0 | 559 |
| $269.00 | 0 | 0 | $530.00 | $0.00 | 0 | 179 |
| $264.00 | 0 | 0 | $535.00 | $0.00 | 0 | 312 |
| $259.00 | 0 | 0 | $540.00 | $0.00 | 0 | 117 |
| $254.01 | 0 | 0 | $545.00 | $0.00 | 0 | 111 |
| $249.01 | 0 | 0 | $550.00 | $0.00 | 0 | 42 |
| $244.02 | 0 | 0 | $555.00 | $0.00 | 0 | 108 |
| $239.02 | 0 | 0 | $560.00 | $0.00 | 0 | 55 |
| $234.03 | 0 | 0 | $565.00 | $0.00 | 0 | 83 |
| $229.03 | 0 | 1 | $570.00 | $0.00 | 0 | 4 |
| $224.03 | 0 | 0 | $575.00 | $0.00 | 0 | 16 |
| $219.04 | 0 | 0 | $580.00 | $0.00 | 0 | 25 |
| $214.04 | 0 | 1 | $585.00 | $0.00 | 0 | 18 |
| $209.05 | 0 | 0 | $590.00 | $0.00 | 0 | 9 |
| $204.05 | 0 | 0 | $595.00 | $0.00 | 0 | 20 |
| $199.06 | 0 | 20 | $600.00 | $0.00 | 0 | 113 |
| $194.06 | 0 | 0 | $605.00 | $0.00 | 0 | 4 |
| $189.06 | 0 | 0 | $610.00 | $0.00 | 0 | 9 |
| $184.07 | 0 | 0 | $615.00 | $0.00 | 0 | 15 |
| $179.07 | 0 | 0 | $620.00 | $0.00 | 0 | 34 |
| $174.08 | 0 | 0 | $625.00 | $0.00 | 0 | 20 |
| $169.08 | 0 | 1 | $630.00 | $0.00 | 0 | 32 |
| $164.09 | 0 | 0 | $635.00 | $0.00 | 0 | 12 |
| $159.09 | 0 | 1 | $640.00 | $0.00 | 0 | 20 |
| $154.10 | 0 | 0 | $645.00 | $0.01 | 0 | 6 |
| $149.11 | 0 | 4 | $650.00 | $0.01 | 0 | 30 |
| $144.12 | 0 | 0 | $655.00 | $0.02 | 0 | 30 |
| $139.13 | 0 | 0 | $660.00 | $0.03 | 0 | 38 |
| $134.15 | 0 | 0 | $665.00 | $0.04 | 0 | 12 |
| $133.82 | 2 | 1 | $670.00 | $0.07 | 61 | 140 |
| $124.20 | 0 | 1 | $675.00 | $0.08 | 0 | 47 |
| $119.24 | 0 | 0 | $680.00 | $0.03 | 3 | 83 |
| $114.29 | 0 | 0 | $685.00 | $0.10 | 4 | 56 |
| $109.36 | 0 | 1 | $690.00 | $0.08 | 20 | 51 |
| $0.00 | 0 | 0 | $692.50 | $0.00 | 0 | 0 |
| $104.44 | 0 | 1 | $695.00 | $0.10 | 10 | 156 |
| $101.97 | 0 | 1 | $697.50 | $0.05 | 30 | 29 |
| $107.22 | 1 | 10 | $700.00 | $0.13 | 6 | 190 |
| $97.05 | 0 | 1 | $702.50 | $0.09 | 15 | 10 |
| $94.58 | 0 | 0 | $705.00 | $0.20 | 3 | 140 |
| $92.12 | 0 | 5 | $707.50 | $0.47 | 0 | 3 |
| $89.66 | 0 | 1 | $710.00 | $0.24 | 3 | 49 |
| $87.20 | 0 | 5 | $712.50 | $0.54 | 0 | 0 |
| $84.73 | 0 | 1 | $715.00 | $0.58 | 0 | 72 |
| $82.27 | 0 | 6 | $717.50 | $0.61 | 0 | 39 |
| $79.81 | 0 | 2 | $720.00 | $0.25 | 24 | 118 |
| $77.40 | 0 | 0 | $722.50 | $0.30 | 15 | 48 |
| $75.00 | 0 | 6 | $725.00 | $0.31 | 100 | 75 |
| $72.67 | 0 | 0 | $727.50 | $0.36 | 110 | 44 |
| $70.33 | 0 | 2 | $730.00 | $0.42 | 74 | 82 |
| $68.07 | 0 | 0 | $732.50 | $0.52 | 14 | 17 |
| $65.80 | 0 | 4 | $735.00 | $0.59 | 35 | 833 |
| $63.53 | 0 | 0 | $737.50 | $0.81 | 1 | 1 |
| $61.27 | 0 | 1 | $740.00 | $0.70 | 76 | 128 |
| $61.58 | 3 | 0 | $742.50 | $1.00 | 6 | 1 |
| $56.74 | 0 | 1 | $745.00 | $1.00 | 54 | 69 |
| $54.47 | 0 | 0 | $747.50 | $1.03 | 18 | 45 |
| $54.03 | 11 | 22 | $750.00 | $1.22 | 51 | 148 |
| $47.40 | 1 | 2 | $755.00 | $1.48 | 116 | 97 |
| $43.21 | 0 | 39 | $760.00 | $1.68 | 652 | 130 |
| $38.72 | 0 | 13 | $765.00 | $2.66 | 22 | 67 |
| $40.50 | 10 | 78 | $770.00 | $2.98 | 206 | 161 |
| $35.90 | 1 | 23 | $775.00 | $4.03 | 45 | 130 |
| $32.84 | 8 | 19 | $780.00 | $5.03 | 131 | 144 |
| $27.00 | 2 | 29 | $785.00 | $5.75 | 303 | 82 |
| $25.72 | 13 | 210 | $790.00 | $10.05 | 3 | 49 |
| $19.68 | 3 | 25 | $795.00 | $10.26 | 25 | 67 |
| $19.00 | 5 | 18 | $797.50 | $13.00 | 8 | 2 |
| $19.00 | 37 | 102 | $800.00 | $10.39 | 100 | 96 |
| $14.25 | 71 | 59 | $805.00 | $16.16 | 14 | 60 |
| $13.83 | 3 | 23 | $807.50 | $17.31 | 3 | 2 |
| $13.54 | 26 | 75 | $810.00 | $15.48 | 13 | 199 |
| $11.26 | 5 | 42 | $812.50 | $16.50 | 20 | 10 |
| $11.00 | 324 | 185 | $815.00 | $18.14 | 14 | 76 |
| $9.19 | 3 | 34 | $817.50 | $26.80 | 0 | 1 |
| $9.80 | 56 | 70 | $820.00 | $22.90 | 8 | 45 |
| $8.45 | 14 | 9 | $822.50 | $28.30 | 1 | 1 |
| $7.95 | 33 | 37 | $825.00 | $24.40 | 3 | 34 |
| $7.25 | 50 | 11 | $827.50 | $30.78 | 2 | 0 |
| $5.82 | 102 | 234 | $830.00 | $31.78 | 35 | 21 |
| $5.43 | 3 | 14 | $832.50 | $38.74 | 0 | 0 |
| $5.10 | 115 | 145 | $835.00 | $40.74 | 0 | 11 |
| $3.85 | 65 | 98 | $840.00 | $37.55 | 26 | 51 |
| $2.62 | 20 | 58 | $845.00 | $48.78 | 0 | 16 |
| $2.20 | 122 | 212 | $850.00 | $50.80 | 10 | 28 |
| $1.82 | 82 | 52 | $855.00 | $58.01 | 0 | 13 |
| $1.34 | 65 | 87 | $860.00 | $62.63 | 0 | 17 |
| $1.06 | 42 | 35 | $865.00 | $67.25 | 0 | 20 |
| $0.85 | 27 | 42 | $870.00 | $71.89 | 0 | 17 |
| $0.66 | 16 | 68 | $875.00 | $76.81 | 0 | 4 |
| $0.52 | 339 | 69 | $880.00 | $81.73 | 0 | 11 |
| $0.57 | 0 | 42 | $885.00 | $86.65 | 0 | 0 |
| $0.45 | 1 | 55 | $890.00 | $89.70 | 2 | 0 |
| $0.42 | 0 | 10 | $895.00 | $96.54 | 0 | 0 |
| $0.38 | 7 | 171 | $900.00 | $101.51 | 0 | 1 |
| $0.32 | 0 | 44 | $905.00 | $106.48 | 0 | 0 |
| $0.15 | 7 | 58 | $910.00 | $111.45 | 0 | 1 |
| $0.15 | 3 | 80 | $915.00 | $116.44 | 0 | 0 |
| $0.21 | 0 | 39 | $920.00 | $121.43 | 0 | 0 |
| $0.20 | 0 | 13 | $925.00 | $126.43 | 0 | 0 |
| $0.20 | 0 | 29 | $930.00 | $131.43 | 0 | 0 |
| $0.19 | 0 | 37 | $935.00 | $136.43 | 0 | 0 |
| $0.35 | 2 | 91 | $940.00 | $141.43 | 0 | 0 |
| $0.01 | 2 | 87 | $945.00 | $146.43 | 0 | 0 |
| $0.17 | 0 | 36 | $950.00 | $151.43 | 0 | 0 |
| $0.17 | 0 | 48 | $955.00 | $156.43 | 0 | 0 |
| $0.16 | 0 | 44 | $960.00 | $161.43 | 0 | 0 |
| $0.15 | 0 | 41 | $965.00 | $166.43 | 0 | 0 |
| $0.15 | 0 | 37 | $970.00 | $171.43 | 0 | 0 |
| $0.05 | 1 | 80 | $975.00 | $176.43 | 0 | 0 |
| $0.13 | 0 | 27 | $980.00 | $181.43 | 0 | 0 |
| $0.13 | 0 | 18 | $985.00 | $186.43 | 0 | 0 |
| $0.12 | 0 | 16 | $990.00 | $191.43 | 0 | 0 |
| $0.12 | 0 | 7 | $995.00 | $196.43 | 0 | 0 |
| $0.05 | 3 | 73 | $1,000.00 | $201.43 | 0 | 0 |
| $0.10 | 0 | 8 | $1,005.00 | $206.43 | 0 | 0 |
| $0.10 | 0 | 141 | $1,010.00 | $211.43 | 0 | 0 |
| $0.09 | 0 | 2 | $1,015.00 | $216.43 | 0 | 0 |
| $0.09 | 0 | 4 | $1,020.00 | $221.43 | 0 | 0 |
| $0.08 | 0 | 19 | $1,025.00 | $226.43 | 0 | 0 |
| $0.07 | 0 | 18 | $1,030.00 | $231.43 | 0 | 0 |
| $0.07 | 0 | 27 | $1,035.00 | $236.43 | 0 | 0 |
| $0.06 | 0 | 8 | $1,040.00 | $241.43 | 0 | 0 |
| $0.06 | 0 | 87 | $1,045.00 | $246.43 | 0 | 0 |
| $0.05 | 0 | 19 | $1,050.00 | $251.43 | 0 | 0 |
| $0.04 | 0 | 16 | $1,055.00 | $256.43 | 0 | 0 |
| $0.04 | 0 | 33 | $1,060.00 | $261.43 | 0 | 0 |
| $0.03 | 0 | 34 | $1,065.00 | $266.43 | 0 | 0 |
| $0.01 | 2 | 19 | $1,070.00 | $271.43 | 0 | 0 |
| $0.02 | 0 | 31 | $1,080.00 | $281.43 | 0 | 0 |
| $0.01 | 0 | 62 | $1,090.00 | $291.43 | 0 | 0 |
| $0.01 | 0 | 188 | $1,100.00 | $301.43 | 0 | 0 |
| $0.01 | 0 | 47 | $1,110.00 | $311.43 | 0 | 0 |
| $0.00 | 0 | 21 | $1,120.00 | $321.43 | 0 | 0 |
| $0.00 | 0 | 108 | $1,130.00 | $331.43 | 0 | 0 |
| $0.04 | 7 | 92 | $1,140.00 | $341.43 | 0 | 0 |
| $0.06 | 11 | 154 | $1,150.00 | $351.43 | 0 | 0 |
| $0.00 | 0 | 42 | $1,160.00 | $361.43 | 0 | 0 |
| $0.00 | 0 | 120 | $1,170.00 | $371.43 | 0 | 0 |
| $0.01 | 6 | 208 | $1,180.00 | $381.43 | 0 | 0 |
| $0.01 | 6 | 451 | $1,190.00 | $391.43 | 0 | 0 |
| $0.00 | 0 | 349 | $1,200.00 | $401.43 | 0 | 0 |
| $0.00 | 0 | 859 | $1,210.00 | $411.43 | 0 | 0 |
| $0.02 | 2 | 164 | $1,220.00 | $421.43 | 0 | 0 |
| $0.00 | 0 | 406 | $1,230.00 | $431.43 | 0 | 0 |
Oct 2, 2026 (154 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $302.74 | 4 | 11 | $510.00 | $0.00 | 0 | 49 |
| $299.52 | 6 | 32 | $515.00 | $0.00 | 0 | 57 |
| $294.52 | 4 | 10 | $520.00 | $0.00 | 0 | 117 |
| $290.18 | 6 | 11 | $525.00 | $0.00 | 0 | 90 |
| $285.64 | 8 | 4 | $530.00 | $0.01 | 6 | 42 |
| $280.64 | 4 | 8 | $535.00 | $0.01 | 13 | 129 |
| $271.46 | 0 | 4 | $540.00 | $0.00 | 0 | 82 |
| $266.46 | 0 | 0 | $545.00 | $0.01 | 4 | 33 |
| $261.46 | 0 | 0 | $550.00 | $0.01 | 2 | 99 |
| $256.46 | 0 | 0 | $555.00 | $0.01 | 2 | 61 |
| $251.46 | 0 | 1 | $560.00 | $0.01 | 2 | 84 |
| $246.46 | 0 | 0 | $565.00 | $0.01 | 50 | 121 |
| $241.46 | 0 | 0 | $570.00 | $0.01 | 36 | 69 |
| $236.47 | 0 | 0 | $575.00 | $0.00 | 0 | 91 |
| $231.47 | 0 | 0 | $580.00 | $0.01 | 4 | 65 |
| $226.47 | 0 | 0 | $585.00 | $0.01 | 14 | 30 |
| $221.47 | 0 | 0 | $590.00 | $0.00 | 0 | 51 |
| $216.47 | 0 | 0 | $595.00 | $0.00 | 0 | 42 |
| $211.47 | 0 | 0 | $600.00 | $0.00 | 0 | 7 |
| $206.47 | 0 | 0 | $605.00 | $0.00 | 0 | 1 |
| $201.47 | 0 | 0 | $610.00 | $0.00 | 0 | 13 |
| $196.47 | 0 | 0 | $615.00 | $0.00 | 0 | 3 |
| $191.48 | 0 | 2 | $620.00 | $0.00 | 0 | 5 |
| $186.48 | 0 | 1 | $625.00 | $0.00 | 0 | 171 |
| $181.48 | 0 | 0 | $630.00 | $0.00 | 0 | 36 |
| $176.48 | 0 | 12 | $635.00 | $0.28 | 1 | 41 |
| $171.48 | 0 | 1 | $640.00 | $0.00 | 0 | 37 |
| $166.48 | 0 | 0 | $645.00 | $0.10 | 3 | 23 |
| $161.48 | 0 | 4 | $650.00 | $0.00 | 0 | 89 |
| $156.48 | 0 | 1 | $655.00 | $0.00 | 0 | 31 |
| $151.48 | 0 | 0 | $660.00 | $0.06 | 1 | 61 |
| $146.49 | 0 | 0 | $665.00 | $0.00 | 0 | 22 |
| $143.99 | 0 | 0 | $667.50 | $0.01 | 18 | 33 |
| $141.49 | 0 | 2 | $670.00 | $0.00 | 0 | 23 |
| $138.99 | 0 | 0 | $672.50 | $0.00 | 0 | 2 |
| $136.49 | 0 | 0 | $675.00 | $0.00 | 0 | 15 |
| $133.99 | 0 | 0 | $677.50 | $0.00 | 0 | 7 |
| $131.49 | 0 | 0 | $680.00 | $0.00 | 0 | 10 |
| $128.99 | 0 | 0 | $682.50 | $0.00 | 0 | 0 |
| $126.49 | 0 | 1 | $685.00 | $0.00 | 0 | 13 |
| $123.99 | 0 | 0 | $687.50 | $0.01 | 1 | 19 |
| $121.49 | 0 | 0 | $690.00 | $0.02 | 8 | 54 |
| $118.99 | 0 | 0 | $692.50 | $0.01 | 1 | 82 |
| $116.49 | 0 | 0 | $695.00 | $0.01 | 8 | 108 |
| $113.99 | 0 | 0 | $697.50 | $0.00 | 0 | 34 |
| $128.20 | 1 | 9 | $700.00 | $0.38 | 3 | 173 |
| $108.99 | 0 | 0 | $702.50 | $0.00 | 0 | 18 |
| $106.50 | 0 | 0 | $705.00 | $0.00 | 0 | 88 |
| $104.00 | 0 | 0 | $707.50 | $0.00 | 0 | 3 |
| $118.25 | 3 | 7 | $710.00 | $0.00 | 0 | 37 |
| $99.00 | 0 | 0 | $712.50 | $0.00 | 0 | 12 |
| $96.50 | 0 | 1 | $715.00 | $0.00 | 0 | 233 |
| $94.00 | 0 | 2 | $717.50 | $0.01 | 0 | 48 |
| $91.51 | 0 | 3 | $720.00 | $0.03 | 8 | 82 |
| $89.01 | 0 | 0 | $722.50 | $0.01 | 0 | 16 |
| $86.52 | 0 | 11 | $725.00 | $0.07 | 1 | 60 |
| $84.02 | 0 | 2 | $727.50 | $0.02 | 2 | 18 |
| $81.53 | 0 | 3 | $730.00 | $0.42 | 1 | 94 |
| $79.04 | 0 | 0 | $732.50 | $0.04 | 0 | 93 |
| $76.56 | 0 | 1 | $735.00 | $0.06 | 0 | 80 |
| $74.07 | 0 | 0 | $737.50 | $0.03 | 33 | 83 |
| $71.58 | 0 | 7 | $740.00 | $0.19 | 1 | 115 |
| $69.10 | 0 | 3 | $742.50 | $0.10 | 0 | 18 |
| $80.26 | 2 | 3 | $745.00 | $0.12 | 13 | 141 |
| $64.14 | 0 | 0 | $747.50 | $0.05 | 55 | 35 |
| $74.50 | 4 | 19 | $750.00 | $0.05 | 71 | 250 |
| $56.70 | 0 | 0 | $755.00 | $0.24 | 47 | 102 |
| $59.68 | 1 | 17 | $760.00 | $0.05 | 80 | 559 |
| $46.89 | 0 | 11 | $765.00 | $0.13 | 45 | 356 |
| $42.01 | 0 | 29 | $770.00 | $0.10 | 75 | 272 |
| $37.29 | 0 | 8 | $775.00 | $0.10 | 104 | 311 |
| $34.60 | 4 | 87 | $780.00 | $0.15 | 134 | 288 |
| $25.22 | 4 | 35 | $785.00 | $0.19 | 79 | 684 |
| $25.15 | 2 | 22 | $790.00 | $0.22 | 94 | 167 |
| $33.45 | 1 | 28 | $795.00 | $0.41 | 124 | 181 |
| $17.89 | 0 | 4 | $797.50 | $0.55 | 45 | 68 |
| $25.62 | 45 | 145 | $800.00 | $0.75 | 94 | 228 |
| $16.43 | 8 | 16 | $802.50 | $1.14 | 33 | 52 |
| $20.89 | 32 | 74 | $805.00 | $1.06 | 60 | 393 |
| $8.00 | 1 | 6 | $807.50 | $1.36 | 88 | 130 |
| $19.06 | 2 | 63 | $810.00 | $1.56 | 160 | 270 |
| $17.03 | 14 | 37 | $812.50 | $2.37 | 53 | 69 |
| $15.00 | 120 | 199 | $815.00 | $2.43 | 64 | 85 |
| $13.20 | 16 | 93 | $817.50 | $4.33 | 14 | 31 |
| $10.35 | 37 | 167 | $820.00 | $4.45 | 19 | 96 |
| $8.15 | 9 | 24 | $822.50 | $14.45 | 2 | 10 |
| $8.32 | 88 | 671 | $825.00 | $9.60 | 32 | 33 |
| $9.35 | 33 | 154 | $827.50 | $20.21 | 0 | 3 |
| $6.18 | 80 | 540 | $830.00 | $13.00 | 20 | 85 |
| $4.10 | 9 | 70 | $832.50 | $23.92 | 0 | 8 |
| $4.20 | 110 | 277 | $835.00 | $22.03 | 7 | 20 |
| $2.70 | 64 | 273 | $840.00 | $26.25 | 8 | 36 |
| $1.46 | 52 | 316 | $845.00 | $24.29 | 20 | 22 |
| $1.00 | 249 | 382 | $850.00 | $35.40 | 1 | 28 |
| $0.70 | 165 | 277 | $855.00 | $40.60 | 16 | 34 |
| $0.51 | 51 | 199 | $860.00 | $41.15 | 11 | 10 |
| $0.37 | 60 | 111 | $865.00 | $50.32 | 8 | 0 |
| $0.29 | 42 | 237 | $870.00 | $43.28 | 13 | 0 |
| $0.23 | 61 | 160 | $875.00 | $48.86 | 6 | 0 |
| $0.38 | 18 | 415 | $880.00 | $72.95 | 2 | 0 |
| $0.46 | 7 | 344 | $885.00 | $74.21 | 0 | 0 |
| $0.10 | 5 | 213 | $890.00 | $75.20 | 2 | 0 |
| $0.04 | 0 | 51 | $895.00 | $79.86 | 4 | 0 |
| $0.09 | 24 | 514 | $900.00 | $85.06 | 2 | 0 |
| $0.36 | 17 | 47 | $905.00 | $94.21 | 0 | 0 |
| $0.11 | 22 | 182 | $910.00 | $99.21 | 0 | 0 |
| $0.06 | 10 | 58 | $915.00 | $104.21 | 0 | 0 |
| $0.06 | 3 | 25 | $920.00 | $109.21 | 0 | 0 |
| $0.00 | 0 | 45 | $925.00 | $114.21 | 0 | 0 |
| $0.01 | 4 | 45 | $930.00 | $119.21 | 0 | 0 |
| $0.08 | 5 | 140 | $935.00 | $124.21 | 0 | 0 |
| $0.00 | 0 | 22 | $940.00 | $129.21 | 0 | 0 |
| $0.00 | 0 | 37 | $945.00 | $134.21 | 0 | 0 |
| $0.00 | 0 | 40 | $950.00 | $139.21 | 0 | 0 |
| $0.00 | 0 | 19 | $955.00 | $144.21 | 0 | 0 |
| $0.00 | 0 | 28 | $960.00 | $149.21 | 0 | 0 |
| $0.00 | 0 | 48 | $965.00 | $154.21 | 0 | 0 |
| $0.00 | 0 | 23 | $970.00 | $159.21 | 0 | 0 |
| $0.00 | 0 | 28 | $975.00 | $164.21 | 0 | 0 |
| $0.00 | 0 | 16 | $980.00 | $169.21 | 0 | 0 |
| $0.00 | 0 | 51 | $985.00 | $174.21 | 0 | 0 |
| $0.00 | 0 | 23 | $990.00 | $179.21 | 0 | 0 |
| $0.00 | 0 | 27 | $995.00 | $184.21 | 0 | 0 |
| $0.00 | 0 | 31 | $1,000.00 | $189.21 | 0 | 0 |
| $0.00 | 0 | 4 | $1,005.00 | $194.21 | 0 | 0 |
| $0.00 | 0 | 2 | $1,010.00 | $199.21 | 0 | 0 |
| $0.00 | 0 | 18 | $1,015.00 | $204.21 | 0 | 0 |
| $0.00 | 0 | 4 | $1,020.00 | $209.21 | 0 | 0 |
| $0.00 | 0 | 1 | $1,025.00 | $214.21 | 0 | 0 |
| $0.00 | 0 | 1 | $1,030.00 | $219.21 | 0 | 0 |
| $0.00 | 0 | 0 | $1,035.00 | $224.21 | 0 | 0 |
| $0.00 | 0 | 3 | $1,040.00 | $229.21 | 0 | 0 |
| $0.00 | 0 | 0 | $1,045.00 | $234.21 | 0 | 0 |
| $0.00 | 0 | 14 | $1,050.00 | $239.21 | 0 | 0 |
| $0.00 | 0 | 1 | $1,055.00 | $244.21 | 0 | 0 |
| $0.00 | 0 | 11 | $1,060.00 | $249.21 | 0 | 0 |
| $0.00 | 0 | 7 | $1,065.00 | $254.21 | 0 | 0 |
| $0.00 | 0 | 6 | $1,070.00 | $259.21 | 0 | 0 |
| $0.00 | 0 | 10 | $1,080.00 | $269.21 | 0 | 0 |
| $0.00 | 0 | 79 | $1,090.00 | $279.21 | 0 | 0 |
| $0.01 | 40 | 120 | $1,100.00 | $289.21 | 0 | 0 |
| $0.00 | 0 | 86 | $1,110.00 | $299.21 | 0 | 0 |
| $0.00 | 0 | 102 | $1,120.00 | $309.21 | 0 | 0 |
| $0.00 | 0 | 76 | $1,130.00 | $319.21 | 0 | 0 |
| $0.01 | 3 | 47 | $1,140.00 | $329.21 | 0 | 0 |
| $0.00 | 0 | 149 | $1,150.00 | $339.21 | 0 | 0 |
| $0.00 | 0 | 155 | $1,160.00 | $349.21 | 0 | 0 |
| $0.00 | 0 | 127 | $1,170.00 | $359.21 | 0 | 0 |
| $0.00 | 0 | 168 | $1,180.00 | $369.21 | 0 | 0 |
| $0.00 | 0 | 214 | $1,190.00 | $379.21 | 0 | 0 |
| $0.03 | 1 | 226 | $1,200.00 | $389.21 | 0 | 0 |
| $0.01 | 23 | 157 | $1,210.00 | $399.21 | 0 | 0 |
| $0.00 | 0 | 90 | $1,220.00 | $409.21 | 0 | 0 |
| $0.00 | 0 | 70 | $1,230.00 | $419.21 | 0 | 0 |
Oct 9, 2026 (143 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $286.27 | 0 | 9 | $510.00 | $0.00 | 0 | 20 |
| $281.27 | 0 | 8 | $515.00 | $0.00 | 0 | 3 |
| $276.27 | 0 | 12 | $520.00 | $0.00 | 0 | 3 |
| $271.27 | 0 | 30 | $525.00 | $0.00 | 0 | 1 |
| $266.27 | 0 | 19 | $530.00 | $0.00 | 0 | 8 |
| $261.27 | 0 | 17 | $535.00 | $0.00 | 0 | 4 |
| $256.27 | 0 | 7 | $540.00 | $0.00 | 0 | 0 |
| $251.27 | 0 | 7 | $545.00 | $0.00 | 0 | 5 |
| $246.27 | 0 | 4 | $550.00 | $0.00 | 0 | 4 |
| $241.27 | 0 | 2 | $555.00 | $0.00 | 0 | 3 |
| $236.27 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $231.27 | 0 | 0 | $565.00 | $0.00 | 0 | 6 |
| $226.27 | 0 | 0 | $570.00 | $0.00 | 0 | 8 |
| $221.27 | 0 | 0 | $575.00 | $0.00 | 0 | 6 |
| $216.27 | 0 | 1 | $580.00 | $0.00 | 0 | 1 |
| $211.27 | 0 | 1 | $585.00 | $0.00 | 0 | 33 |
| $206.28 | 0 | 0 | $590.00 | $0.00 | 0 | 35 |
| $201.28 | 0 | 0 | $595.00 | $0.00 | 0 | 1 |
| $196.28 | 0 | 0 | $600.00 | $0.00 | 0 | 11 |
| $191.28 | 0 | 0 | $605.00 | $0.00 | 0 | 31 |
| $186.28 | 0 | 0 | $610.00 | $0.00 | 0 | 30 |
| $181.28 | 0 | 0 | $615.00 | $0.00 | 0 | 32 |
| $176.28 | 0 | 0 | $620.00 | $0.00 | 0 | 9 |
| $171.28 | 0 | 0 | $625.00 | $0.00 | 0 | 23 |
| $166.28 | 0 | 0 | $630.00 | $0.00 | 0 | 27 |
| $161.28 | 0 | 0 | $635.00 | $0.00 | 0 | 15 |
| $156.28 | 0 | 2 | $640.00 | $0.00 | 0 | 19 |
| $151.28 | 0 | 0 | $645.00 | $0.00 | 0 | 19 |
| $146.28 | 0 | 22 | $650.00 | $0.00 | 0 | 72 |
| $141.28 | 0 | 2 | $655.00 | $0.00 | 0 | 19 |
| $136.28 | 0 | 0 | $660.00 | $0.00 | 0 | 2 |
| $131.28 | 0 | 0 | $665.00 | $0.00 | 0 | 3 |
| $126.28 | 0 | 1 | $670.00 | $0.00 | 0 | 19 |
| $121.28 | 0 | 0 | $675.00 | $0.00 | 0 | 6 |
| $116.29 | 0 | 0 | $680.00 | $0.00 | 0 | 10 |
| $111.29 | 0 | 1 | $685.00 | $0.00 | 0 | 74 |
| $106.29 | 0 | 0 | $690.00 | $0.00 | 0 | 47 |
| $101.29 | 0 | 1 | $695.00 | $0.00 | 0 | 60 |
| $96.29 | 0 | 7 | $700.00 | $0.00 | 0 | 47 |
| $91.30 | 0 | 0 | $705.00 | $0.01 | 0 | 17 |
| $86.30 | 0 | 3 | $710.00 | $0.02 | 0 | 56 |
| $81.32 | 0 | 4 | $715.00 | $0.03 | 0 | 46 |
| $78.83 | 0 | 4 | $717.50 | $0.04 | 0 | 6 |
| $76.33 | 0 | 11 | $720.00 | $0.05 | 0 | 37 |
| $73.84 | 0 | 0 | $722.50 | $0.05 | 0 | 5 |
| $71.35 | 0 | 4 | $725.00 | $0.01 | 5 | 33 |
| $68.86 | 0 | 0 | $727.50 | $0.07 | 0 | 8 |
| $66.36 | 0 | 7 | $730.00 | $0.07 | 0 | 248 |
| $63.87 | 0 | 2 | $732.50 | $0.01 | 4 | 176 |
| $61.38 | 0 | 9 | $735.00 | $0.09 | 0 | 31 |
| $58.89 | 0 | 0 | $737.50 | $0.10 | 0 | 9 |
| $56.39 | 0 | 6 | $740.00 | $0.10 | 0 | 86 |
| $53.90 | 0 | 0 | $742.50 | $0.11 | 0 | 32 |
| $51.41 | 0 | 8 | $745.00 | $0.02 | 12 | 854 |
| $48.92 | 0 | 0 | $747.50 | $0.13 | 0 | 14 |
| $46.43 | 0 | 11 | $750.00 | $0.01 | 1 | 777 |
| $41.55 | 0 | 8 | $755.00 | $0.10 | 8 | 173 |
| $36.68 | 0 | 21 | $760.00 | $0.05 | 5 | 208 |
| $31.81 | 0 | 10 | $765.00 | $0.20 | 6 | 127 |
| $26.94 | 0 | 70 | $770.00 | $0.18 | 9 | 215 |
| $22.40 | 0 | 81 | $775.00 | $0.10 | 73 | 239 |
| $17.94 | 0 | 14 | $780.00 | $0.17 | 56 | 1,083 |
| $14.21 | 0 | 10 | $785.00 | $0.87 | 40 | 240 |
| $11.00 | 5 | 17 | $790.00 | $1.81 | 29 | 293 |
| $4.95 | 15 | 40 | $795.00 | $3.21 | 17 | 395 |
| $4.00 | 14 | 14 | $797.50 | $4.20 | 9 | 96 |
| $2.52 | 19 | 56 | $800.00 | $6.00 | 10 | 553 |
| $3.50 | 10 | 20 | $802.50 | $9.36 | 7 | 106 |
| $1.40 | 184 | 22 | $805.00 | $8.10 | 19 | 160 |
| $0.97 | 7 | 15 | $807.50 | $13.99 | 0 | 152 |
| $0.80 | 47 | 145 | $810.00 | $11.99 | 284 | 699 |
| $0.47 | 6 | 58 | $812.50 | $17.78 | 0 | 60 |
| $0.43 | 20 | 180 | $815.00 | $15.90 | 3 | 133 |
| $0.23 | 26 | 177 | $817.50 | $19.87 | 1 | 83 |
| $0.21 | 47 | 241 | $820.00 | $22.66 | 27 | 172 |
| $0.13 | 2 | 81 | $822.50 | $22.25 | 2 | 114 |
| $0.56 | 0 | 543 | $825.00 | $27.71 | 4 | 79 |
| $1.03 | 5 | 176 | $827.50 | $31.69 | 0 | 14 |
| $0.05 | 32 | 150 | $830.00 | $34.14 | 0 | 12 |
| $0.01 | 1 | 116 | $835.00 | $36.82 | 3 | 3 |
| $0.04 | 27 | 208 | $840.00 | $43.98 | 0 | 2 |
| $0.05 | 7 | 143 | $845.00 | $46.66 | 1 | 2 |
| $0.05 | 4 | 184 | $850.00 | $53.95 | 0 | 0 |
| $0.05 | 4 | 85 | $855.00 | $58.94 | 0 | 7 |
| $0.03 | 2 | 113 | $860.00 | $63.92 | 0 | 0 |
| $0.01 | 12 | 376 | $865.00 | $68.91 | 0 | 0 |
| $0.01 | 2 | 233 | $870.00 | $73.90 | 0 | 0 |
| $0.27 | 6 | 271 | $875.00 | $78.88 | 0 | 0 |
| $0.01 | 2 | 303 | $880.00 | $83.87 | 0 | 0 |
| $0.09 | 0 | 65 | $885.00 | $88.86 | 0 | 0 |
| $0.01 | 2 | 127 | $890.00 | $93.84 | 0 | 0 |
| $0.01 | 1 | 89 | $895.00 | $98.83 | 0 | 0 |
| $0.01 | 7 | 1,710 | $900.00 | $103.82 | 0 | 0 |
| $0.03 | 0 | 141 | $905.00 | $108.82 | 0 | 0 |
| $0.02 | 23 | 358 | $910.00 | $113.82 | 0 | 0 |
| $0.01 | 0 | 235 | $915.00 | $118.82 | 0 | 0 |
| $0.01 | 0 | 266 | $920.00 | $123.82 | 0 | 0 |
| $0.03 | 20 | 147 | $925.00 | $128.82 | 0 | 0 |
| $0.00 | 0 | 179 | $930.00 | $133.82 | 0 | 0 |
| $0.00 | 0 | 32 | $935.00 | $138.82 | 0 | 0 |
| $0.00 | 0 | 23 | $940.00 | $143.82 | 0 | 0 |
| $0.00 | 0 | 9 | $945.00 | $148.82 | 0 | 0 |
| $0.00 | 0 | 23 | $950.00 | $153.82 | 0 | 0 |
| $0.00 | 0 | 11 | $955.00 | $158.82 | 0 | 0 |
| $0.00 | 0 | 4 | $960.00 | $163.82 | 0 | 0 |
| $0.00 | 0 | 17 | $965.00 | $168.82 | 0 | 0 |
| $0.00 | 0 | 8 | $970.00 | $173.82 | 0 | 0 |
| $0.00 | 0 | 6 | $975.00 | $178.82 | 0 | 0 |
| $0.00 | 0 | 6 | $980.00 | $183.82 | 0 | 0 |
| $0.00 | 0 | 1 | $985.00 | $188.82 | 0 | 0 |
| $0.00 | 0 | 8 | $990.00 | $193.82 | 0 | 0 |
| $0.00 | 0 | 18 | $995.00 | $198.82 | 0 | 0 |
| $0.00 | 0 | 15 | $1,000.00 | $203.82 | 0 | 0 |
| $0.00 | 0 | 24 | $1,005.00 | $208.82 | 0 | 0 |
| $0.00 | 0 | 1 | $1,010.00 | $213.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,015.00 | $218.82 | 0 | 0 |
| $0.00 | 0 | 1 | $1,020.00 | $223.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,025.00 | $228.82 | 0 | 0 |
| $0.00 | 0 | 3 | $1,030.00 | $233.82 | 0 | 0 |
| $0.00 | 0 | 35 | $1,035.00 | $238.82 | 0 | 0 |
| $0.00 | 0 | 12 | $1,040.00 | $243.82 | 0 | 0 |
| $0.00 | 0 | 26 | $1,045.00 | $248.82 | 0 | 0 |
| $0.00 | 0 | 9 | $1,050.00 | $253.82 | 0 | 0 |
| $0.00 | 0 | 4 | $1,055.00 | $258.82 | 0 | 0 |
| $0.00 | 0 | 7 | $1,060.00 | $263.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,065.00 | $268.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,070.00 | $273.82 | 0 | 0 |
| $0.00 | 0 | 1 | $1,080.00 | $283.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,090.00 | $293.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,100.00 | $303.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,110.00 | $313.82 | 0 | 0 |
| $0.00 | 0 | 7 | $1,120.00 | $323.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,130.00 | $333.82 | 0 | 0 |
| $0.00 | 0 | 4 | $1,140.00 | $343.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,150.00 | $353.82 | 0 | 0 |
| $0.00 | 0 | 13 | $1,160.00 | $363.82 | 0 | 0 |
| $0.00 | 0 | 47 | $1,170.00 | $373.82 | 0 | 0 |
| $0.00 | 0 | 35 | $1,180.00 | $383.82 | 0 | 0 |
| $0.00 | 0 | 30 | $1,190.00 | $393.82 | 0 | 0 |
| $0.00 | 0 | 153 | $1,200.00 | $403.82 | 0 | 0 |
| $0.00 | 0 | 64 | $1,210.00 | $413.82 | 0 | 0 |
| $0.00 | 0 | 219 | $1,220.00 | $423.82 | 0 | 0 |
| $0.00 | 0 | 131 | $1,230.00 | $433.82 | 0 | 0 |
Oct 16, 2026 (130 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $278.98 | 0 | 0 | $470.00 | $0.03 | 3 | 300 |
| $268.98 | 0 | 2 | $480.00 | $0.00 | 0 | 141 |
| $258.98 | 0 | 0 | $490.00 | $0.00 | 0 | 227 |
| $248.98 | 0 | 2 | $500.00 | $0.00 | 0 | 153 |
| $238.98 | 0 | 1 | $510.00 | $0.00 | 0 | 59 |
| $228.98 | 0 | 112 | $520.00 | $0.00 | 0 | 164 |
| $218.98 | 0 | 2 | $530.00 | $0.00 | 0 | 59 |
| $208.98 | 0 | 0 | $540.00 | $0.00 | 0 | 61 |
| $198.98 | 0 | 0 | $550.00 | $0.00 | 0 | 115 |
| $188.98 | 0 | 0 | $560.00 | $0.00 | 0 | 141 |
| $178.98 | 0 | 1 | $570.00 | $0.00 | 0 | 330 |
| $168.99 | 0 | 1 | $580.00 | $0.00 | 0 | 594 |
| $158.99 | 0 | 1 | $590.00 | $0.00 | 0 | 248 |
| $148.99 | 0 | 10 | $600.00 | $0.01 | 4 | 425 |
| $138.99 | 0 | 11 | $610.00 | $0.01 | 3 | 185 |
| $129.00 | 0 | 1 | $620.00 | $0.00 | 0 | 252 |
| $119.00 | 0 | 1 | $630.00 | $0.00 | 0 | 247 |
| $109.01 | 0 | 9 | $640.00 | $0.05 | 1 | 425 |
| $99.03 | 0 | 10 | $650.00 | $0.05 | 651 | 293 |
| $89.07 | 0 | 1 | $660.00 | $0.11 | 60 | 373 |
| $79.15 | 0 | 10 | $670.00 | $0.28 | 46 | 340 |
| $69.30 | 0 | 8 | $680.00 | $0.05 | 21 | 668 |
| $64.37 | 0 | 0 | $685.00 | $0.21 | 5 | 0 |
| $61.92 | 0 | 0 | $687.50 | $0.32 | 5 | 0 |
| $31.78 | 1 | 8 | $690.00 | $0.33 | 304 | 322 |
| $57.02 | 0 | 0 | $692.50 | $0.66 | 2 | 0 |
| $54.57 | 0 | 0 | $695.00 | $0.52 | 204 | 0 |
| $33.43 | 20 | 0 | $697.50 | $0.67 | 2 | 8 |
| $34.00 | 89 | 23 | $700.00 | $1.00 | 172 | 871 |
| $47.24 | 0 | 0 | $702.50 | $1.15 | 5 | 2 |
| $24.68 | 6 | 0 | $705.00 | $1.42 | 13 | 33 |
| $26.25 | 6 | 0 | $707.50 | $1.62 | 56 | 15 |
| $22.62 | 35 | 14 | $710.00 | $1.89 | 140 | 932 |
| $20.72 | 75 | 0 | $712.50 | $2.25 | 32 | 0 |
| $21.20 | 30 | 0 | $715.00 | $2.83 | 43 | 19 |
| $9.46 | 8 | 0 | $717.50 | $5.13 | 6 | 11 |
| $13.00 | 109 | 65 | $720.00 | $4.15 | 207 | 782 |
| $16.59 | 10 | 0 | $722.50 | $5.07 | 38 | 23 |
| $11.55 | 48 | 1 | $725.00 | $5.85 | 22 | 234 |
| $8.60 | 1 | 0 | $727.50 | $6.74 | 14 | 13 |
| $6.00 | 54 | 46 | $730.00 | $8.10 | 295 | 1,074 |
| $7.00 | 48 | 0 | $732.50 | $9.90 | 57 | 38 |
| $4.60 | 87 | 26 | $735.00 | $12.05 | 337 | 430 |
| $4.00 | 21 | 0 | $737.50 | $13.51 | 8 | 21 |
| $3.30 | 60 | 35 | $740.00 | $17.00 | 87 | 966 |
| $2.79 | 25 | 0 | $742.50 | $16.85 | 25 | 29 |
| $1.80 | 94 | 24 | $745.00 | $17.72 | 218 | 333 |
| $1.70 | 16 | 17 | $747.50 | $10.42 | 0 | 4 |
| $1.13 | 282 | 43 | $750.00 | $21.76 | 316 | 1,654 |
| $0.85 | 17 | 6 | $755.00 | $26.67 | 66 | 309 |
| $0.45 | 136 | 101 | $760.00 | $31.60 | 161 | 760 |
| $0.27 | 26 | 82 | $765.00 | $38.50 | 36 | 460 |
| $0.20 | 19 | 237 | $770.00 | $40.65 | 160 | 1,425 |
| $0.14 | 25 | 419 | $775.00 | $48.60 | 62 | 196 |
| $0.11 | 73 | 207 | $780.00 | $50.00 | 317 | 723 |
| $0.24 | 301 | 319 | $785.00 | $54.68 | 289 | 409 |
| $0.14 | 89 | 483 | $790.00 | $62.40 | 39 | 562 |
| $0.06 | 33 | 63 | $795.00 | $68.44 | 39 | 150 |
| $0.08 | 9 | 20 | $797.50 | $70.99 | 4 | 64 |
| $0.07 | 305 | 452 | $800.00 | $71.38 | 48 | 741 |
| $0.54 | 0 | 23 | $802.50 | $54.02 | 0 | 1 |
| $0.05 | 24 | 151 | $805.00 | $78.60 | 12 | 172 |
| $0.10 | 15 | 60 | $807.50 | $84.51 | 10 | 11 |
| $0.06 | 64 | 733 | $810.00 | $82.20 | 7 | 599 |
| $0.32 | 0 | 46 | $812.50 | $97.78 | 1 | 50 |
| $0.05 | 8 | 162 | $815.00 | $91.55 | 10 | 64 |
| $0.01 | 1 | 97 | $817.50 | $68.70 | 0 | 27 |
| $0.04 | 12 | 819 | $820.00 | $93.43 | 8 | 287 |
| $0.05 | 5 | 116 | $822.50 | $98.85 | 1 | 23 |
| $0.05 | 12 | 282 | $825.00 | $120.17 | 1 | 22 |
| $0.04 | 3 | 73 | $827.50 | $78.62 | 0 | 0 |
| $0.01 | 112 | 522 | $830.00 | $98.29 | 3 | 44 |
| $0.01 | 1 | 191 | $835.00 | $86.10 | 0 | 0 |
| $0.01 | 10 | 516 | $840.00 | $112.74 | 26 | 83 |
| $0.04 | 16 | 121 | $845.00 | $117.81 | 2 | 9 |
| $0.01 | 23 | 661 | $850.00 | $121.89 | 1 | 41 |
| $0.01 | 11 | 176 | $855.00 | $106.06 | 0 | 0 |
| $0.01 | 7 | 526 | $860.00 | $111.05 | 0 | 13 |
| $0.01 | 16 | 336 | $865.00 | $116.05 | 0 | 0 |
| $0.01 | 56 | 678 | $870.00 | $121.04 | 0 | 8 |
| $2.00 | 2 | 189 | $875.00 | $126.04 | 0 | 0 |
| $0.01 | 17 | 447 | $880.00 | $131.03 | 0 | 9 |
| $1.00 | 4 | 19 | $885.00 | $136.03 | 0 | 0 |
| $0.01 | 1 | 557 | $890.00 | $180.69 | 2 | 6 |
| $0.02 | 0 | 59 | $895.00 | $146.02 | 0 | 0 |
| $0.01 | 43 | 1,477 | $900.00 | $191.10 | 8 | 0 |
| $0.26 | 1 | 12 | $905.00 | $156.02 | 0 | 0 |
| $0.46 | 1 | 568 | $910.00 | $161.02 | 0 | 10 |
| $2.18 | 2 | 46 | $915.00 | $166.02 | 0 | 0 |
| $2.13 | 2 | 327 | $920.00 | $171.02 | 0 | 2 |
| $0.06 | 2 | 3 | $925.00 | $176.02 | 0 | 0 |
| $0.01 | 3 | 632 | $930.00 | $181.02 | 0 | 2 |
| $0.49 | 2 | 16 | $935.00 | $204.63 | 4 | 0 |
| $0.44 | 3 | 554 | $940.00 | $209.62 | 4 | 0 |
| $0.26 | 2 | 14 | $945.00 | $196.02 | 0 | 0 |
| $0.09 | 1 | 556 | $950.00 | $222.67 | 6 | 0 |
| $0.00 | 0 | 0 | $955.00 | $227.66 | 30 | 0 |
| $0.23 | 2 | 101 | $960.00 | $229.99 | 24 | 0 |
| $0.00 | 0 | 18 | $965.00 | $236.46 | 10 | 0 |
| $1.76 | 1 | 116 | $970.00 | $241.45 | 10 | 0 |
| $0.00 | 0 | 1 | $975.00 | $248.04 | 2 | 0 |
| $0.02 | 10 | 149 | $980.00 | $253.03 | 2 | 0 |
| $0.00 | 0 | 0 | $985.00 | $256.96 | 344 | 0 |
| $0.00 | 0 | 73 | $990.00 | $261.94 | 344 | 0 |
| $0.01 | 2 | 653 | $1,000.00 | $251.02 | 0 | 0 |
| $0.00 | 0 | 133 | $1,010.00 | $261.02 | 0 | 0 |
| $0.01 | 1 | 172 | $1,020.00 | $271.02 | 0 | 0 |
| $0.00 | 0 | 210 | $1,030.00 | $281.02 | 0 | 0 |
| $0.01 | 34 | 108 | $1,040.00 | $291.02 | 0 | 0 |
| $0.04 | 1 | 1,467 | $1,050.00 | $301.02 | 0 | 0 |
| $0.00 | 0 | 50 | $1,060.00 | $311.02 | 0 | 0 |
| $0.01 | 2 | 844 | $1,070.00 | $321.02 | 0 | 0 |
| $0.00 | 0 | 57 | $1,080.00 | $331.02 | 0 | 0 |
| $0.00 | 0 | 317 | $1,100.00 | $351.02 | 0 | 0 |
| $0.00 | 0 | 53 | $1,120.00 | $371.02 | 0 | 0 |
| $0.01 | 18 | 105 | $1,140.00 | $391.02 | 0 | 0 |
| $0.00 | 0 | 191 | $1,160.00 | $411.02 | 0 | 0 |
| $0.00 | 0 | 46 | $1,180.00 | $431.02 | 0 | 0 |
| $0.00 | 0 | 103 | $1,200.00 | $451.02 | 0 | 0 |
| $0.00 | 0 | 71 | $1,220.00 | $471.02 | 0 | 0 |
| $0.00 | 0 | 41 | $1,240.00 | $491.02 | 0 | 0 |
| $0.00 | 0 | 38 | $1,260.00 | $511.02 | 0 | 0 |
| $0.00 | 0 | 128 | $1,280.00 | $531.02 | 0 | 0 |
| $0.00 | 0 | 239 | $1,300.00 | $551.02 | 0 | 0 |
| $0.00 | 0 | 151 | $1,320.00 | $571.02 | 0 | 0 |
| $0.00 | 0 | 238 | $1,340.00 | $591.02 | 0 | 0 |
| $0.00 | 0 | 264 | $1,360.00 | $611.02 | 0 | 0 |
| $0.00 | 0 | 113 | $1,380.00 | $631.02 | 0 | 0 |
| $0.00 | 0 | 195 | $1,400.00 | $651.02 | 0 | 0 |
| $0.00 | 0 | 458 | $1,420.00 | $671.02 | 0 | 0 |
Oct 23, 2026 (150 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $238.98 | 0 | 0 | $510.00 | $0.01 | 4 | 26 |
| $233.98 | 0 | 0 | $515.00 | $0.00 | 0 | 66 |
| $228.98 | 0 | 0 | $520.00 | $0.02 | 3 | 72 |
| $223.98 | 0 | 0 | $525.00 | $0.00 | 0 | 106 |
| $218.98 | 0 | 0 | $530.00 | $0.00 | 0 | 29 |
| $213.98 | 0 | 0 | $535.00 | $0.00 | 0 | 69 |
| $208.99 | 0 | 0 | $540.00 | $0.00 | 0 | 8 |
| $203.99 | 0 | 0 | $545.00 | $0.00 | 0 | 12 |
| $198.99 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $194.00 | 0 | 0 | $555.00 | $0.01 | 0 | 15 |
| $189.00 | 0 | 0 | $560.00 | $0.01 | 0 | 14 |
| $184.01 | 0 | 0 | $565.00 | $0.01 | 0 | 0 |
| $179.02 | 0 | 0 | $570.00 | $0.01 | 0 | 0 |
| $174.03 | 0 | 0 | $575.00 | $0.02 | 5 | 2 |
| $169.04 | 0 | 0 | $580.00 | $0.02 | 0 | 19 |
| $164.05 | 0 | 0 | $585.00 | $0.43 | 8 | 10 |
| $159.06 | 0 | 0 | $590.00 | $0.97 | 46 | 5 |
| $154.08 | 0 | 0 | $595.00 | $1.06 | 2 | 11 |
| $149.10 | 0 | 12 | $600.00 | $0.07 | 0 | 16 |
| $144.12 | 0 | 0 | $605.00 | $0.09 | 0 | 5 |
| $139.15 | 0 | 0 | $610.00 | $0.11 | 0 | 47 |
| $134.19 | 0 | 2 | $615.00 | $0.14 | 0 | 21 |
| $129.23 | 0 | 0 | $620.00 | $0.56 | 1 | 20 |
| $124.28 | 0 | 1 | $625.00 | $1.50 | 2 | 24 |
| $119.34 | 0 | 0 | $630.00 | $1.33 | 10 | 44 |
| $114.42 | 0 | 0 | $635.00 | $0.36 | 0 | 47 |
| $109.51 | 0 | 1 | $640.00 | $3.01 | 2 | 50 |
| $104.61 | 0 | 1 | $645.00 | $0.99 | 7 | 21 |
| $99.70 | 0 | 20 | $650.00 | $1.20 | 25 | 90 |
| $94.83 | 0 | 0 | $655.00 | $0.75 | 0 | 26 |
| $90.19 | 0 | 2 | $660.00 | $2.75 | 52 | 21 |
| $85.54 | 0 | 0 | $665.00 | $4.68 | 4 | 48 |
| $83.22 | 0 | 0 | $667.50 | $1.62 | 0 | 10 |
| $80.89 | 0 | 2 | $670.00 | $2.83 | 41 | 44 |
| $78.57 | 0 | 0 | $672.50 | $2.75 | 2 | 0 |
| $76.25 | 0 | 2 | $675.00 | $3.75 | 7 | 48 |
| $73.92 | 0 | 0 | $677.50 | $7.98 | 4 | 0 |
| $71.60 | 0 | 1 | $680.00 | $4.25 | 550 | 28 |
| $69.28 | 0 | 0 | $682.50 | $2.67 | 0 | 0 |
| $51.30 | 406 | 1 | $685.00 | $4.62 | 59 | 121 |
| $64.63 | 0 | 0 | $687.50 | $11.70 | 256 | 0 |
| $32.49 | 400 | 8 | $690.00 | $5.80 | 78 | 115 |
| $60.05 | 0 | 14 | $692.50 | $8.15 | 3 | 0 |
| $57.76 | 0 | 25 | $695.00 | $6.95 | 1 | 203 |
| $55.47 | 0 | 4 | $697.50 | $7.04 | 25 | 0 |
| $40.34 | 5 | 22 | $700.00 | $7.98 | 309 | 319 |
| $25.20 | 2 | 17 | $702.50 | $8.43 | 1 | 17 |
| $49.31 | 0 | 6 | $705.00 | $9.60 | 6 | 33 |
| $19.60 | 44 | 15 | $707.50 | $10.15 | 2 | 0 |
| $28.90 | 24 | 21 | $710.00 | $11.16 | 31 | 51 |
| $27.65 | 41 | 16 | $712.50 | $11.65 | 10 | 8 |
| $26.00 | 23 | 0 | $715.00 | $12.60 | 6 | 53 |
| $23.61 | 6 | 17 | $717.50 | $19.34 | 4 | 1 |
| $23.40 | 34 | 14 | $720.00 | $15.25 | 6 | 100 |
| $36.92 | 0 | 21 | $722.50 | $10.27 | 0 | 1 |
| $25.00 | 23 | 18 | $725.00 | $17.58 | 19 | 88 |
| $20.00 | 13 | 26 | $727.50 | $18.46 | 3 | 1 |
| $18.70 | 45 | 27 | $730.00 | $20.15 | 46 | 101 |
| $19.55 | 17 | 13 | $732.50 | $19.65 | 1 | 6 |
| $18.60 | 7 | 22 | $735.00 | $22.65 | 7 | 297 |
| $14.42 | 22 | 12 | $737.50 | $24.00 | 2 | 14 |
| $13.97 | 15 | 30 | $740.00 | $25.62 | 68 | 942 |
| $15.50 | 4 | 15 | $742.50 | $27.60 | 1 | 67 |
| $12.85 | 9 | 48 | $745.00 | $29.13 | 44 | 342 |
| $11.45 | 4 | 41 | $747.50 | $45.00 | 2 | 10 |
| $9.50 | 76 | 52 | $750.00 | $33.20 | 82 | 419 |
| $7.83 | 321 | 38 | $755.00 | $35.73 | 13 | 429 |
| $7.23 | 40 | 35 | $760.00 | $35.39 | 9 | 207 |
| $5.79 | 72 | 63 | $765.00 | $42.94 | 12 | 156 |
| $5.80 | 26 | 85 | $770.00 | $47.29 | 32 | 165 |
| $4.30 | 116 | 105 | $775.00 | $49.50 | 3 | 81 |
| $3.35 | 30 | 68 | $780.00 | $52.29 | 7 | 348 |
| $2.70 | 13 | 65 | $785.00 | $70.86 | 31 | 406 |
| $2.19 | 79 | 102 | $790.00 | $63.45 | 11 | 252 |
| $2.70 | 5 | 75 | $795.00 | $64.65 | 9 | 429 |
| $1.56 | 227 | 537 | $800.00 | $69.92 | 10 | 192 |
| $2.02 | 2 | 58 | $802.50 | $94.65 | 4 | 35 |
| $2.00 | 17 | 85 | $805.00 | $78.52 | 9 | 48 |
| $3.20 | 0 | 25 | $807.50 | $61.52 | 0 | 22 |
| $1.51 | 28 | 194 | $810.00 | $97.54 | 5 | 234 |
| $2.80 | 0 | 44 | $812.50 | $66.12 | 0 | 81 |
| $1.80 | 9 | 106 | $815.00 | $101.84 | 2 | 46 |
| $0.01 | 2 | 76 | $817.50 | $70.75 | 0 | 40 |
| $0.74 | 1 | 84 | $820.00 | $93.15 | 3 | 75 |
| $2.13 | 0 | 43 | $822.50 | $75.46 | 0 | 74 |
| $1.13 | 32 | 152 | $825.00 | $114.05 | 1 | 78 |
| $1.89 | 0 | 59 | $827.50 | $80.22 | 0 | 14 |
| $2.57 | 2 | 118 | $830.00 | $82.59 | 0 | 78 |
| $0.49 | 2 | 113 | $835.00 | $87.35 | 0 | 125 |
| $1.27 | 0 | 81 | $840.00 | $92.10 | 0 | 43 |
| $0.58 | 2 | 70 | $845.00 | $96.86 | 0 | 40 |
| $0.31 | 16 | 157 | $850.00 | $101.74 | 0 | 56 |
| $0.82 | 0 | 78 | $855.00 | $106.66 | 0 | 72 |
| $0.13 | 13 | 79 | $860.00 | $111.58 | 0 | 42 |
| $0.66 | 0 | 103 | $865.00 | $157.30 | 1 | 137 |
| $0.26 | 3 | 70 | $870.00 | $121.43 | 0 | 16 |
| $0.50 | 0 | 35 | $875.00 | $126.35 | 0 | 1 |
| $0.16 | 3 | 94 | $880.00 | $131.28 | 0 | 0 |
| $0.34 | 0 | 72 | $885.00 | $136.21 | 0 | 1 |
| $0.26 | 0 | 22 | $890.00 | $141.14 | 0 | 0 |
| $0.18 | 0 | 69 | $895.00 | $146.08 | 0 | 0 |
| $0.01 | 2 | 169 | $900.00 | $151.03 | 0 | 10 |
| $0.08 | 0 | 70 | $905.00 | $156.02 | 0 | 0 |
| $0.06 | 0 | 59 | $910.00 | $161.02 | 0 | 0 |
| $0.05 | 15 | 53 | $915.00 | $166.02 | 0 | 0 |
| $0.04 | 0 | 66 | $920.00 | $171.02 | 0 | 1 |
| $0.01 | 2 | 29 | $925.00 | $176.02 | 0 | 0 |
| $0.01 | 2 | 55 | $930.00 | $181.02 | 0 | 0 |
| $0.02 | 0 | 9 | $935.00 | $186.02 | 0 | 0 |
| $0.25 | 14 | 66 | $940.00 | $191.02 | 0 | 0 |
| $0.01 | 0 | 13 | $945.00 | $196.02 | 0 | 0 |
| $2.15 | 10 | 26 | $950.00 | $201.02 | 0 | 0 |
| $0.01 | 0 | 24 | $955.00 | $206.02 | 0 | 0 |
| $0.00 | 0 | 5 | $960.00 | $211.02 | 0 | 0 |
| $0.00 | 0 | 12 | $965.00 | $216.02 | 0 | 0 |
| $0.00 | 0 | 35 | $970.00 | $221.02 | 0 | 0 |
| $0.00 | 0 | 5 | $975.00 | $226.02 | 0 | 0 |
| $0.00 | 0 | 19 | $980.00 | $231.02 | 0 | 0 |
| $0.00 | 0 | 43 | $985.00 | $236.02 | 0 | 0 |
| $0.00 | 0 | 29 | $990.00 | $241.02 | 0 | 0 |
| $0.00 | 0 | 3 | $995.00 | $246.02 | 0 | 0 |
| $0.00 | 0 | 49 | $1,000.00 | $251.02 | 0 | 0 |
| $0.00 | 0 | 0 | $1,005.00 | $256.02 | 0 | 0 |
| $0.00 | 0 | 1 | $1,010.00 | $261.02 | 0 | 0 |
| $0.00 | 0 | 0 | $1,015.00 | $266.02 | 0 | 0 |
| $0.00 | 0 | 2 | $1,020.00 | $271.02 | 0 | 0 |
| $0.00 | 0 | 2 | $1,025.00 | $276.02 | 0 | 0 |
| $0.00 | 0 | 3 | $1,030.00 | $281.02 | 0 | 0 |
| $0.00 | 0 | 0 | $1,035.00 | $286.02 | 0 | 0 |
| $0.00 | 0 | 101 | $1,040.00 | $291.02 | 0 | 0 |
| $0.00 | 0 | 1 | $1,045.00 | $296.02 | 0 | 0 |
| $0.00 | 0 | 1 | $1,050.00 | $301.02 | 0 | 0 |
| $0.00 | 0 | 21 | $1,055.00 | $306.02 | 0 | 0 |
| $0.00 | 0 | 61 | $1,060.00 | $311.02 | 0 | 0 |
| $0.00 | 0 | 24 | $1,065.00 | $316.02 | 0 | 0 |
| $0.00 | 0 | 28 | $1,070.00 | $321.02 | 0 | 0 |
| $0.00 | 0 | 18 | $1,080.00 | $331.02 | 0 | 0 |
| $0.00 | 0 | 44 | $1,090.00 | $341.02 | 0 | 0 |
| $0.00 | 0 | 2 | $1,100.00 | $351.02 | 0 | 0 |
| $0.00 | 0 | 1 | $1,110.00 | $361.02 | 0 | 0 |
| $0.00 | 0 | 1 | $1,120.00 | $371.02 | 0 | 0 |
| $0.00 | 0 | 0 | $1,130.00 | $381.02 | 0 | 0 |
| $0.00 | 0 | 20 | $1,140.00 | $391.02 | 0 | 0 |
| $0.00 | 0 | 1 | $1,150.00 | $401.02 | 0 | 0 |
| $0.00 | 0 | 0 | $1,160.00 | $411.02 | 0 | 0 |
| $0.00 | 0 | 106 | $1,170.00 | $421.02 | 0 | 0 |
| $0.00 | 0 | 2 | $1,180.00 | $431.02 | 0 | 0 |
| $0.00 | 0 | 4 | $1,190.00 | $441.02 | 0 | 0 |
| $0.00 | 0 | 19 | $1,200.00 | $451.02 | 0 | 0 |
| $0.00 | 0 | 6 | $1,210.00 | $461.02 | 0 | 0 |
Oct 30, 2026 (117 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $239.86 | 0 | 0 | $510.00 | $0.40 | 5 | 249 |
| $229.95 | 0 | 0 | $520.00 | $0.35 | 0 | 13 |
| $220.05 | 0 | 0 | $530.00 | $0.46 | 0 | 6 |
| $210.16 | 0 | 0 | $540.00 | $0.58 | 1 | 3 |
| $200.27 | 0 | 0 | $550.00 | $0.70 | 0 | 3 |
| $190.39 | 0 | 0 | $560.00 | $1.85 | 10 | 30 |
| $180.50 | 0 | 0 | $570.00 | $0.94 | 0 | 1 |
| $170.61 | 0 | 0 | $580.00 | $1.06 | 0 | 21 |
| $160.72 | 0 | 0 | $590.00 | $1.18 | 0 | 0 |
| $151.13 | 0 | 3 | $600.00 | $2.33 | 27 | 17 |
| $146.33 | 0 | 0 | $605.00 | $4.25 | 49 | 2 |
| $141.54 | 0 | 0 | $610.00 | $4.35 | 12 | 14 |
| $136.81 | 0 | 0 | $615.00 | $3.20 | 163 | 39 |
| $132.14 | 0 | 0 | $620.00 | $4.35 | 3 | 118 |
| $127.47 | 0 | 0 | $625.00 | $6.43 | 4 | 34 |
| $122.82 | 0 | 1 | $630.00 | $4.82 | 7 | 45 |
| $97.16 | 12 | 0 | $635.00 | $5.35 | 1 | 51 |
| $113.54 | 0 | 2 | $640.00 | $8.00 | 2 | 119 |
| $108.93 | 0 | 0 | $645.00 | $9.25 | 1 | 11 |
| $104.54 | 0 | 0 | $650.00 | $6.90 | 18 | 99 |
| $100.15 | 0 | 1 | $655.00 | $7.97 | 11 | 29 |
| $95.76 | 0 | 1 | $660.00 | $9.43 | 4 | 21 |
| $91.37 | 0 | 3 | $665.00 | $10.00 | 10 | 35 |
| $87.36 | 0 | 6 | $670.00 | $10.75 | 26 | 88 |
| $83.39 | 0 | 1 | $675.00 | $12.03 | 11 | 15 |
| $50.45 | 2 | 3 | $680.00 | $10.33 | 0 | 46 |
| $75.46 | 0 | 3 | $685.00 | $14.75 | 9 | 63 |
| $71.50 | 0 | 6 | $690.00 | $16.64 | 10 | 175 |
| $67.54 | 0 | 7 | $695.00 | $19.02 | 12 | 177 |
| $47.70 | 7 | 2 | $700.00 | $19.98 | 95 | 276 |
| $59.96 | 0 | 9 | $705.00 | $22.82 | 21 | 65 |
| $43.70 | 8 | 4 | $710.00 | $23.92 | 66 | 98 |
| $41.50 | 25 | 2 | $715.00 | $26.19 | 10 | 67 |
| $35.84 | 46 | 2 | $720.00 | $28.20 | 42 | 212 |
| $33.27 | 29 | 9 | $725.00 | $31.80 | 77 | 134 |
| $31.57 | 11 | 13 | $730.00 | $33.40 | 75 | 211 |
| $29.22 | 1 | 6 | $735.00 | $35.94 | 24 | 68 |
| $26.75 | 17 | 8 | $740.00 | $39.68 | 37 | 191 |
| $24.84 | 15 | 11 | $745.00 | $43.30 | 6 | 160 |
| $23.09 | 25 | 31 | $750.00 | $45.12 | 43 | 231 |
| $21.05 | 32 | 18 | $755.00 | $49.00 | 2 | 108 |
| $17.82 | 12 | 39 | $760.00 | $51.54 | 9 | 156 |
| $17.75 | 29 | 13 | $765.00 | $54.33 | 8 | 116 |
| $16.67 | 21 | 28 | $770.00 | $58.41 | 10 | 109 |
| $15.68 | 11 | 52 | $775.00 | $62.22 | 27 | 66 |
| $13.35 | 29 | 8 | $780.00 | $65.00 | 14 | 76 |
| $13.70 | 12 | 141 | $785.00 | $80.45 | 2 | 28 |
| $11.41 | 35 | 26 | $790.00 | $72.07 | 13 | 54 |
| $10.60 | 10 | 26 | $795.00 | $62.43 | 0 | 98 |
| $9.26 | 45 | 51 | $800.00 | $80.00 | 37 | 199 |
| $8.84 | 7 | 4 | $802.50 | $85.33 | 12 | 11 |
| $8.85 | 6 | 44 | $805.00 | $102.57 | 50 | 183 |
| $12.95 | 0 | 16 | $807.50 | $88.19 | 6 | 4 |
| $8.38 | 21 | 100 | $810.00 | $91.17 | 6 | 49 |
| $11.80 | 0 | 15 | $812.50 | $93.55 | 3 | 5 |
| $5.62 | 7 | 107 | $815.00 | $106.00 | 2 | 35 |
| $10.89 | 0 | 8 | $817.50 | $79.65 | 0 | 0 |
| $6.09 | 17 | 84 | $820.00 | $101.88 | 1 | 64 |
| $9.99 | 0 | 6 | $822.50 | $83.75 | 0 | 3 |
| $5.24 | 1 | 90 | $825.00 | $85.80 | 0 | 99 |
| $5.18 | 30 | 2 | $827.50 | $87.85 | 0 | 0 |
| $4.92 | 85 | 147 | $830.00 | $123.86 | 2 | 17 |
| $4.24 | 14 | 33 | $835.00 | $128.53 | 2 | 13 |
| $3.65 | 48 | 97 | $840.00 | $134.05 | 3 | 29 |
| $3.22 | 3 | 44 | $845.00 | $122.62 | 9 | 20 |
| $2.92 | 34 | 119 | $850.00 | $124.12 | 17 | 41 |
| $2.56 | 11 | 24 | $855.00 | $111.60 | 0 | 8 |
| $2.79 | 11 | 63 | $860.00 | $116.10 | 0 | 46 |
| $2.80 | 4 | 51 | $865.00 | $120.60 | 0 | 90 |
| $2.66 | 4 | 86 | $870.00 | $125.10 | 0 | 36 |
| $1.78 | 87 | 59 | $875.00 | $150.44 | 12 | 14 |
| $1.75 | 5 | 63 | $880.00 | $134.39 | 0 | 42 |
| $2.87 | 0 | 49 | $885.00 | $159.27 | 6 | 13 |
| $1.15 | 13 | 30 | $890.00 | $143.95 | 0 | 15 |
| $2.44 | 0 | 47 | $895.00 | $148.74 | 0 | 11 |
| $1.51 | 45 | 131 | $900.00 | $172.19 | 3 | 30 |
| $1.23 | 1 | 31 | $905.00 | $158.31 | 0 | 6 |
| $0.50 | 6 | 64 | $910.00 | $163.10 | 0 | 5 |
| $1.30 | 4 | 26 | $915.00 | $167.94 | 0 | 9 |
| $1.09 | 7 | 127 | $920.00 | $172.79 | 0 | 4 |
| $1.30 | 1 | 99 | $925.00 | $177.64 | 0 | 3 |
| $1.19 | 0 | 52 | $930.00 | $182.49 | 0 | 5 |
| $1.05 | 0 | 44 | $935.00 | $187.35 | 0 | 0 |
| $1.17 | 3 | 90 | $940.00 | $192.23 | 0 | 3 |
| $0.83 | 0 | 55 | $945.00 | $197.12 | 0 | 3 |
| $0.73 | 0 | 40 | $950.00 | $202.03 | 0 | 5 |
| $0.65 | 0 | 49 | $955.00 | $206.95 | 0 | 0 |
| $0.58 | 0 | 19 | $960.00 | $211.87 | 0 | 0 |
| $0.51 | 0 | 30 | $965.00 | $216.80 | 0 | 1 |
| $2.25 | 1 | 75 | $970.00 | $221.74 | 0 | 0 |
| $0.40 | 0 | 173 | $975.00 | $226.68 | 0 | 7 |
| $0.35 | 0 | 49 | $980.00 | $231.63 | 0 | 2 |
| $0.31 | 0 | 29 | $985.00 | $236.59 | 0 | 0 |
| $0.27 | 0 | 35 | $990.00 | $241.55 | 0 | 0 |
| $0.24 | 0 | 20 | $995.00 | $246.51 | 0 | 1 |
| $2.24 | 1 | 41 | $1,000.00 | $251.48 | 0 | 0 |
| $0.16 | 0 | 40 | $1,010.00 | $261.43 | 0 | 0 |
| $2.20 | 1 | 20 | $1,020.00 | $271.38 | 0 | 0 |
| $0.09 | 0 | 17 | $1,030.00 | $281.34 | 0 | 0 |
| $0.07 | 0 | 42 | $1,040.00 | $291.31 | 0 | 0 |
| $0.05 | 0 | 20 | $1,050.00 | $301.28 | 0 | 0 |
| $0.04 | 0 | 78 | $1,060.00 | $311.26 | 0 | 0 |
| $0.03 | 0 | 36 | $1,070.00 | $321.24 | 0 | 0 |
| $0.02 | 0 | 21 | $1,080.00 | $331.22 | 0 | 0 |
| $0.02 | 0 | 26 | $1,090.00 | $341.20 | 0 | 0 |
| $0.01 | 0 | 12 | $1,100.00 | $351.19 | 0 | 0 |
| $0.01 | 0 | 19 | $1,110.00 | $361.17 | 0 | 0 |
| $0.01 | 0 | 0 | $1,120.00 | $371.16 | 0 | 0 |
| $0.01 | 0 | 0 | $1,130.00 | $381.15 | 0 | 0 |
| $0.00 | 0 | 0 | $1,140.00 | $391.13 | 0 | 0 |
| $0.00 | 0 | 0 | $1,150.00 | $401.12 | 0 | 0 |
| $0.00 | 0 | 0 | $1,160.00 | $411.11 | 0 | 0 |
| $0.00 | 0 | 0 | $1,170.00 | $421.09 | 0 | 0 |
| $0.00 | 0 | 0 | $1,180.00 | $431.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,190.00 | $441.07 | 0 | 0 |
| $0.00 | 0 | 4 | $1,200.00 | $451.06 | 0 | 0 |
| $0.00 | 0 | 0 | $1,210.00 | $461.04 | 0 | 0 |
Nov 6, 2026 (110 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $239.52 | 0 | 0 | $510.00 | $1.52 | 1 | 1 |
| $229.56 | 0 | 0 | $520.00 | $0.16 | 0 | 0 |
| $219.62 | 0 | 0 | $530.00 | $2.26 | 1 | 0 |
| $209.71 | 0 | 0 | $540.00 | $0.81 | 2 | 0 |
| $199.84 | 0 | 0 | $550.00 | $0.96 | 27 | 0 |
| $190.02 | 0 | 0 | $560.00 | $1.80 | 1 | 8 |
| $180.27 | 0 | 0 | $570.00 | $2.19 | 3 | 0 |
| $170.62 | 0 | 0 | $580.00 | $2.62 | 3 | 8 |
| $161.12 | 0 | 0 | $590.00 | $3.17 | 4 | 35 |
| $151.63 | 0 | 0 | $600.00 | $5.28 | 2 | 75 |
| $146.89 | 0 | 0 | $605.00 | $2.83 | 0 | 4 |
| $142.15 | 0 | 0 | $610.00 | $3.87 | 33 | 8 |
| $137.42 | 0 | 0 | $615.00 | $6.45 | 1 | 7 |
| $132.69 | 0 | 0 | $620.00 | $5.32 | 4 | 10 |
| $127.96 | 0 | 0 | $625.00 | $5.60 | 2 | 36 |
| $123.49 | 0 | 0 | $630.00 | $8.78 | 20 | 39 |
| $119.01 | 0 | 0 | $635.00 | $5.02 | 0 | 23 |
| $114.53 | 0 | 4 | $640.00 | $8.02 | 3 | 365 |
| $110.06 | 0 | 0 | $645.00 | $12.34 | 22 | 166 |
| $105.86 | 0 | 0 | $650.00 | $9.62 | 5 | 113 |
| $101.67 | 0 | 0 | $655.00 | $12.37 | 5 | 71 |
| $97.48 | 0 | 1 | $660.00 | $13.62 | 8 | 110 |
| $93.30 | 0 | 1 | $665.00 | $17.03 | 1 | 99 |
| $89.36 | 0 | 1 | $670.00 | $14.45 | 6 | 81 |
| $85.45 | 0 | 0 | $675.00 | $17.88 | 5 | 84 |
| $81.53 | 0 | 0 | $680.00 | $16.88 | 11 | 20 |
| $50.55 | 2 | 0 | $685.00 | $18.06 | 8 | 29 |
| $51.15 | 3 | 3 | $690.00 | $20.01 | 1 | 6 |
| $54.20 | 7 | 5 | $695.00 | $16.29 | 0 | 18 |
| $55.00 | 2 | 1 | $700.00 | $17.96 | 0 | 22 |
| $51.40 | 5 | 0 | $705.00 | $26.33 | 8 | 20 |
| $40.00 | 1 | 2 | $710.00 | $27.32 | 14 | 102 |
| $44.80 | 2 | 13 | $715.00 | $29.60 | 2 | 82 |
| $44.60 | 9 | 7 | $720.00 | $31.60 | 7 | 42 |
| $50.93 | 0 | 1 | $725.00 | $34.74 | 22 | 26 |
| $36.63 | 4 | 21 | $730.00 | $36.73 | 11 | 45 |
| $32.80 | 106 | 26 | $735.00 | $39.91 | 20 | 32 |
| $30.35 | 83 | 17 | $740.00 | $42.75 | 90 | 57 |
| $39.84 | 0 | 1 | $745.00 | $45.83 | 5 | 22 |
| $26.45 | 57 | 7 | $750.00 | $47.57 | 27 | 86 |
| $23.95 | 4 | 20 | $755.00 | $58.30 | 11 | 35 |
| $22.05 | 2 | 33 | $760.00 | $68.16 | 3 | 68 |
| $21.45 | 6 | 36 | $765.00 | $57.75 | 5 | 35 |
| $19.28 | 11 | 12 | $770.00 | $60.45 | 11 | 50 |
| $18.00 | 3 | 5 | $775.00 | $75.50 | 2 | 22 |
| $16.50 | 1 | 29 | $780.00 | $67.55 | 3 | 55 |
| $15.41 | 4 | 5 | $785.00 | $58.93 | 0 | 8 |
| $14.95 | 2 | 29 | $790.00 | $85.15 | 2 | 100 |
| $19.66 | 0 | 9 | $795.00 | $65.74 | 0 | 8 |
| $11.80 | 6 | 65 | $800.00 | $98.20 | 8 | 41 |
| $16.98 | 0 | 39 | $805.00 | $87.20 | 5 | 20 |
| $8.25 | 3 | 105 | $810.00 | $76.73 | 0 | 135 |
| $8.80 | 2 | 39 | $815.00 | $111.15 | 2 | 11 |
| $8.94 | 6 | 58 | $820.00 | $84.06 | 0 | 13 |
| $7.53 | 17 | 43 | $825.00 | $102.00 | 1 | 5 |
| $7.40 | 4 | 33 | $830.00 | $122.50 | 2 | 11 |
| $6.15 | 6 | 40 | $835.00 | $129.55 | 2 | 5 |
| $7.95 | 1 | 65 | $840.00 | $100.25 | 0 | 41 |
| $5.84 | 6 | 71 | $845.00 | $142.58 | 2 | 8 |
| $7.80 | 0 | 92 | $850.00 | $108.95 | 0 | 5 |
| $7.31 | 0 | 47 | $855.00 | $113.47 | 0 | 1 |
| $3.50 | 1 | 80 | $860.00 | $117.98 | 0 | 46 |
| $3.58 | 5 | 54 | $865.00 | $122.54 | 0 | 7 |
| $4.18 | 1 | 38 | $870.00 | $127.10 | 0 | 5 |
| $5.48 | 0 | 58 | $875.00 | $170.60 | 1 | 19 |
| $5.04 | 0 | 102 | $880.00 | $136.23 | 0 | 8 |
| $4.60 | 0 | 28 | $885.00 | $140.80 | 0 | 6 |
| $2.73 | 1 | 38 | $890.00 | $145.37 | 0 | 8 |
| $3.71 | 0 | 19 | $895.00 | $149.94 | 0 | 6 |
| $2.17 | 15 | 248 | $900.00 | $154.66 | 0 | 1 |
| $2.10 | 1 | 29 | $905.00 | $159.39 | 0 | 1 |
| $2.85 | 0 | 67 | $910.00 | $164.11 | 0 | 4 |
| $1.53 | 3 | 9 | $915.00 | $168.84 | 0 | 4 |
| $2.28 | 0 | 138 | $920.00 | $173.57 | 0 | 7 |
| $2.22 | 0 | 11 | $925.00 | $178.50 | 0 | 3 |
| $2.15 | 0 | 90 | $930.00 | $183.43 | 0 | 22 |
| $2.08 | 0 | 21 | $935.00 | $188.36 | 0 | 3 |
| $2.02 | 0 | 17 | $940.00 | $193.30 | 0 | 4 |
| $1.95 | 0 | 3 | $945.00 | $198.23 | 0 | 0 |
| $1.88 | 0 | 20 | $950.00 | $203.16 | 0 | 1 |
| $1.82 | 0 | 9 | $955.00 | $208.10 | 0 | 0 |
| $1.75 | 0 | 2 | $960.00 | $213.03 | 0 | 0 |
| $1.68 | 0 | 24 | $965.00 | $217.96 | 0 | 0 |
| $1.61 | 0 | 7 | $970.00 | $222.90 | 0 | 1 |
| $1.55 | 0 | 4 | $975.00 | $227.83 | 0 | 0 |
| $1.48 | 0 | 2 | $980.00 | $232.76 | 0 | 0 |
| $1.41 | 0 | 0 | $985.00 | $237.70 | 0 | 0 |
| $1.35 | 0 | 20 | $990.00 | $242.63 | 0 | 0 |
| $1.28 | 0 | 1 | $995.00 | $247.56 | 0 | 0 |
| $1.21 | 0 | 11 | $1,000.00 | $252.50 | 0 | 0 |
| $1.08 | 0 | 0 | $1,010.00 | $262.37 | 0 | 0 |
| $0.95 | 0 | 20 | $1,020.00 | $272.24 | 0 | 0 |
| $0.81 | 0 | 2 | $1,030.00 | $282.11 | 0 | 0 |
| $0.70 | 0 | 4 | $1,040.00 | $292.00 | 0 | 0 |
| $0.60 | 0 | 1 | $1,050.00 | $301.91 | 0 | 0 |
| $0.52 | 0 | 0 | $1,060.00 | $311.82 | 0 | 0 |
| $0.44 | 0 | 0 | $1,070.00 | $321.75 | 0 | 0 |
| $0.38 | 0 | 0 | $1,080.00 | $331.69 | 0 | 0 |
| $0.33 | 0 | 4 | $1,090.00 | $341.63 | 0 | 0 |
| $0.28 | 0 | 0 | $1,100.00 | $351.59 | 0 | 0 |
| $0.24 | 0 | 0 | $1,110.00 | $361.54 | 0 | 0 |
| $0.21 | 0 | 0 | $1,120.00 | $371.51 | 0 | 0 |
| $0.18 | 0 | 0 | $1,130.00 | $381.47 | 0 | 0 |
| $0.15 | 0 | 0 | $1,140.00 | $391.44 | 0 | 0 |
| $0.13 | 0 | 0 | $1,150.00 | $401.42 | 0 | 0 |
| $0.11 | 0 | 0 | $1,160.00 | $411.39 | 0 | 0 |
| $0.10 | 0 | 0 | $1,170.00 | $421.37 | 0 | 0 |
| $0.08 | 0 | 0 | $1,180.00 | $431.35 | 0 | 0 |
| $0.07 | 0 | 0 | $1,190.00 | $441.33 | 0 | 0 |
| $0.06 | 0 | 0 | $1,200.00 | $451.31 | 0 | 0 |
Nov 13, 2026 (110 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $240.97 | 0 | 0 | $510.00 | $0.94 | 0 | 0 |
| $231.07 | 0 | 0 | $520.00 | $1.01 | 0 | 0 |
| $221.17 | 0 | 0 | $530.00 | $1.88 | 2 | 0 |
| $211.28 | 0 | 0 | $540.00 | $0.73 | 3 | 0 |
| $201.38 | 0 | 0 | $550.00 | $1.02 | 26 | 1 |
| $191.48 | 0 | 0 | $560.00 | $1.67 | 4 | 0 |
| $181.58 | 0 | 0 | $570.00 | $2.34 | 72 | 0 |
| $171.96 | 0 | 0 | $580.00 | $2.69 | 1 | 0 |
| $162.33 | 0 | 0 | $590.00 | $3.35 | 1 | 1 |
| $152.71 | 0 | 0 | $600.00 | $3.90 | 2 | 5 |
| $147.90 | 0 | 0 | $605.00 | $2.57 | 0 | 81 |
| $143.16 | 0 | 0 | $610.00 | $2.82 | 0 | 0 |
| $138.43 | 0 | 0 | $615.00 | $7.61 | 1 | 0 |
| $99.83 | 3 | 0 | $620.00 | $6.73 | 1 | 6 |
| $129.24 | 0 | 0 | $625.00 | $7.40 | 4 | 24 |
| $124.80 | 0 | 0 | $630.00 | $9.11 | 20 | 37 |
| $120.72 | 0 | 0 | $635.00 | $10.87 | 4 | 17 |
| $116.63 | 0 | 0 | $640.00 | $10.45 | 5 | 0 |
| $93.44 | 12 | 0 | $645.00 | $7.11 | 0 | 4 |
| $108.47 | 0 | 0 | $650.00 | $11.40 | 27 | 16 |
| $104.38 | 0 | 0 | $655.00 | $12.40 | 14 | 0 |
| $86.54 | 2 | 1 | $660.00 | $13.45 | 5 | 32 |
| $96.33 | 0 | 1 | $665.00 | $14.29 | 1 | 42 |
| $62.76 | 3 | 2 | $670.00 | $12.07 | 0 | 11 |
| $88.81 | 0 | 0 | $675.00 | $13.30 | 0 | 13 |
| $67.07 | 43 | 0 | $680.00 | $23.10 | 1 | 22 |
| $52.31 | 23 | 0 | $685.00 | $15.86 | 0 | 6 |
| $55.10 | 1 | 1 | $690.00 | $22.52 | 1 | 30 |
| $74.06 | 0 | 0 | $695.00 | $23.90 | 15 | 10 |
| $44.45 | 3 | 0 | $700.00 | $25.51 | 38 | 53 |
| $66.74 | 0 | 0 | $705.00 | $27.65 | 14 | 7 |
| $63.08 | 0 | 0 | $710.00 | $30.70 | 12 | 31 |
| $37.94 | 1 | 0 | $715.00 | $31.75 | 6 | 16 |
| $44.51 | 2 | 0 | $720.00 | $33.96 | 22 | 523 |
| $33.86 | 1 | 0 | $725.00 | $37.85 | 42 | 15 |
| $38.70 | 7 | 0 | $730.00 | $40.57 | 13 | 24 |
| $48.79 | 0 | 0 | $735.00 | $33.21 | 0 | 28 |
| $36.45 | 4 | 6 | $740.00 | $44.10 | 15 | 36 |
| $33.25 | 1 | 0 | $745.00 | $48.51 | 18 | 32 |
| $31.70 | 4 | 4 | $750.00 | $49.60 | 34 | 58 |
| $22.83 | 1 | 6 | $755.00 | $53.20 | 3 | 35 |
| $26.15 | 42 | 3 | $760.00 | $44.69 | 0 | 56 |
| $26.35 | 25 | 2 | $765.00 | $47.33 | 0 | 36 |
| $18.30 | 6 | 9 | $770.00 | $50.50 | 0 | 38 |
| $16.68 | 12 | 7 | $775.00 | $65.15 | 2 | 28 |
| $27.36 | 0 | 7 | $780.00 | $68.61 | 6 | 61 |
| $25.52 | 0 | 8 | $785.00 | $83.74 | 1 | 39 |
| $15.45 | 65 | 3 | $790.00 | $63.27 | 0 | 12 |
| $22.03 | 0 | 47 | $795.00 | $66.55 | 0 | 21 |
| $20.62 | 0 | 7 | $800.00 | $70.15 | 0 | 21 |
| $13.70 | 2 | 22 | $805.00 | $105.01 | 10 | 126 |
| $17.79 | 0 | 10 | $810.00 | $77.36 | 0 | 21 |
| $8.50 | 8 | 6 | $815.00 | $80.97 | 0 | 14 |
| $9.68 | 3 | 7 | $820.00 | $84.59 | 0 | 9 |
| $13.56 | 0 | 4 | $825.00 | $88.21 | 0 | 6 |
| $9.84 | 3 | 5 | $830.00 | $92.29 | 0 | 14 |
| $11.66 | 0 | 15 | $835.00 | $96.37 | 0 | 10 |
| $7.25 | 2 | 10 | $840.00 | $100.46 | 0 | 37 |
| $9.84 | 0 | 25 | $845.00 | $104.61 | 0 | 1 |
| $4.60 | 9 | 35 | $850.00 | $147.57 | 1 | 9 |
| $5.00 | 62 | 27 | $855.00 | $112.95 | 0 | 21 |
| $5.41 | 7 | 23 | $860.00 | $117.38 | 0 | 11 |
| $3.72 | 9 | 29 | $865.00 | $121.99 | 0 | 21 |
| $4.31 | 15 | 29 | $870.00 | $126.59 | 0 | 13 |
| $3.65 | 3 | 17 | $875.00 | $131.19 | 0 | 1 |
| $4.30 | 1 | 11 | $880.00 | $135.80 | 0 | 10 |
| $3.05 | 36 | 30 | $885.00 | $140.41 | 0 | 1 |
| $1.70 | 1 | 25 | $890.00 | $145.03 | 0 | 1 |
| $4.60 | 0 | 5 | $895.00 | $149.68 | 0 | 0 |
| $2.75 | 11 | 189 | $900.00 | $154.34 | 0 | 1 |
| $3.95 | 0 | 86 | $905.00 | $159.09 | 0 | 0 |
| $3.68 | 0 | 46 | $910.00 | $163.85 | 0 | 0 |
| $3.42 | 0 | 17 | $915.00 | $168.62 | 0 | 0 |
| $3.16 | 0 | 39 | $920.00 | $173.40 | 0 | 0 |
| $2.90 | 0 | 10 | $925.00 | $178.17 | 0 | 1 |
| $2.67 | 0 | 0 | $930.00 | $182.97 | 0 | 3 |
| $2.65 | 0 | 13 | $935.00 | $187.96 | 0 | 3 |
| $2.64 | 0 | 5 | $940.00 | $192.94 | 0 | 0 |
| $2.63 | 0 | 0 | $945.00 | $197.93 | 0 | 0 |
| $2.62 | 0 | 0 | $950.00 | $202.91 | 0 | 0 |
| $2.61 | 0 | 3 | $955.00 | $207.90 | 0 | 0 |
| $2.60 | 0 | 14 | $960.00 | $212.89 | 0 | 0 |
| $2.58 | 0 | 3 | $965.00 | $217.87 | 0 | 0 |
| $2.57 | 0 | 5 | $970.00 | $222.86 | 0 | 0 |
| $2.56 | 0 | 2 | $975.00 | $227.84 | 0 | 0 |
| $2.55 | 0 | 3 | $980.00 | $232.83 | 0 | 0 |
| $2.54 | 0 | 3 | $985.00 | $237.81 | 0 | 0 |
| $2.53 | 0 | 0 | $990.00 | $242.80 | 0 | 0 |
| $2.51 | 0 | 2 | $995.00 | $247.79 | 0 | 0 |
| $2.50 | 0 | 9 | $1,000.00 | $252.77 | 0 | 8 |
| $2.48 | 0 | 1 | $1,010.00 | $262.74 | 0 | 0 |
| $0.29 | 1 | 22 | $1,020.00 | $272.71 | 0 | 0 |
| $2.43 | 0 | 11 | $1,030.00 | $282.68 | 0 | 0 |
| $2.41 | 0 | 2 | $1,040.00 | $292.65 | 0 | 0 |
| $2.39 | 0 | 2 | $1,050.00 | $302.62 | 0 | 0 |
| $2.36 | 0 | 0 | $1,060.00 | $312.59 | 0 | 0 |
| $2.34 | 0 | 0 | $1,070.00 | $322.56 | 0 | 0 |
| $2.32 | 0 | 8 | $1,080.00 | $332.53 | 0 | 0 |
| $2.29 | 0 | 0 | $1,090.00 | $342.50 | 0 | 0 |
| $2.27 | 0 | 1 | $1,100.00 | $352.47 | 0 | 0 |
| $2.24 | 0 | 1 | $1,110.00 | $362.44 | 0 | 0 |
| $2.22 | 0 | 0 | $1,120.00 | $372.41 | 0 | 0 |
| $2.20 | 0 | 0 | $1,130.00 | $382.38 | 0 | 0 |
| $2.17 | 0 | 0 | $1,140.00 | $392.35 | 0 | 0 |
| $2.15 | 0 | 0 | $1,150.00 | $402.32 | 0 | 0 |
| $2.13 | 0 | 0 | $1,160.00 | $412.29 | 0 | 0 |
| $2.10 | 0 | 0 | $1,170.00 | $422.26 | 0 | 0 |
| $2.08 | 0 | 0 | $1,180.00 | $432.23 | 0 | 0 |
| $2.06 | 0 | 0 | $1,190.00 | $442.20 | 0 | 0 |
| $2.03 | 0 | 0 | $1,200.00 | $452.17 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:14, 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 2026-10-15 18:09:46 · For reference only, not investment advice and not tailored to your situation.
infrastructure spend and data center construction are both feeding demand for this one at the same time. cyclical name trading like it isn’t cyclical right now, worth watching the backlog closely.