Ciena
CIEN
446.45
+2.80
+0.63%
Ciena
US · CIEN
#441 by market cap
Listed 1970
446.45
+2.80
+0.63%
Live - 5344 symbols - heartbeat 557s ago
· 2026-10-08 06:49
Pre-market
433.22
-2.96%
After-hours
446.62
+0.04%
Overnight
436.20
-2.30%
- Market cap
- 63.31B
- P/E (TTM)i
- 99.88
- P/Bi
- 20.71
- EPSi
- 0.85
- Div yieldi
- 0.00%
- 52W posi
- 60%
Reader sentiment
Are you bullish or bearish on CIEN?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
4955 6583
■ 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, 29 days out) implies 61.83% annualized vol near the money — a one-standard-deviation move to roughly $368.65–$524.25 by then.
Options-implied (~68% band), 29d
$368.65now $446.45$524.25
Analyst target range, ~12mo
$347.00avg $524.13$658.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $355.00 | Call | $25.00 | 667 | 248 | 0.00% |
| Oct 2 $320.00 | Put | $0.13 | 655 | 182 | 257.94% |
| Oct 2 $370.00 | Put | $2.00 | 621 | 587 | 103.85% |
| Oct 9 $435.00 | Put | $4.50 | 449 | 21 | 76.08% |
| Oct 9 $450.00 | Call | $7.25 | 421 | 400 | 71.29% |
| Oct 2 $367.50 | Put | $2.30 | 413 | 413 | 113.63% |
| Oct 16 $420.00 | Put | $7.80 | 392 | 140 | 66.99% |
| Oct 16 $460.00 | Call | $11.37 | 369 | 432 | 61.07% |
| Oct 9 $430.00 | Put | $3.00 | 293 | 25 | 76.09% |
| Oct 2 $365.00 | Call | $15.61 | 286 | 758 | 143.89% |
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
Oct 2, 2026 (118 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $131.82 | 0 | 1 | $220.00 | $0.00 | 0 | 6 |
| $121.82 | 0 | 1 | $230.00 | $0.00 | 0 | 34 |
| $111.82 | 0 | 0 | $240.00 | $0.00 | 0 | 13 |
| $101.82 | 0 | 0 | $250.00 | $0.09 | 1 | 23 |
| $96.82 | 0 | 0 | $255.00 | $0.14 | 1 | 2 |
| $94.32 | 0 | 0 | $257.50 | $0.00 | 0 | 2 |
| $91.82 | 0 | 0 | $260.00 | $0.00 | 0 | 18 |
| $89.32 | 0 | 0 | $262.50 | $0.01 | 0 | 1 |
| $86.82 | 0 | 0 | $265.00 | $0.01 | 0 | 13 |
| $84.32 | 0 | 0 | $267.50 | $0.01 | 0 | 1 |
| $81.82 | 0 | 0 | $270.00 | $0.02 | 0 | 317 |
| $79.33 | 0 | 0 | $272.50 | $0.02 | 0 | 0 |
| $76.83 | 0 | 0 | $275.00 | $0.03 | 0 | 24 |
| $74.34 | 0 | 0 | $277.50 | $0.04 | 0 | 0 |
| $71.86 | 0 | 0 | $280.00 | $0.06 | 0 | 15 |
| $69.37 | 0 | 0 | $282.50 | $0.08 | 0 | 4 |
| $73.00 | 1 | 1 | $285.00 | $0.10 | 0 | 17 |
| $64.42 | 0 | 0 | $287.50 | $0.13 | 0 | 0 |
| $63.10 | 1 | 1 | $290.00 | $0.05 | 2 | 174 |
| $59.47 | 0 | 0 | $292.50 | $0.17 | 0 | 10 |
| $56.99 | 0 | 0 | $295.00 | $0.05 | 2 | 147 |
| $54.52 | 0 | 0 | $297.50 | $0.22 | 0 | 68 |
| $52.04 | 0 | 26 | $300.00 | $0.08 | 13 | 192 |
| $49.57 | 0 | 0 | $302.50 | $0.27 | 0 | 19 |
| $47.09 | 0 | 1 | $305.00 | $0.07 | 1 | 121 |
| $44.66 | 0 | 1 | $307.50 | $0.05 | 1 | 157 |
| $42.24 | 0 | 1 | $310.00 | $0.03 | 10 | 72 |
| $39.81 | 0 | 0 | $312.50 | $0.52 | 0 | 3 |
| $37.38 | 0 | 8 | $315.00 | $0.25 | 54 | 255 |
| $34.98 | 0 | 0 | $317.50 | $0.10 | 4 | 16 |
| $32.58 | 0 | 8 | $320.00 | $0.13 | 655 | 182 |
| $30.23 | 0 | 0 | $322.50 | $0.23 | 7 | 23 |
| $27.88 | 0 | 4 | $325.00 | $0.05 | 60 | 133 |
| $25.54 | 0 | 1 | $327.50 | $0.24 | 6 | 115 |
| $46.00 | 6 | 16 | $330.00 | $0.06 | 111 | 567 |
| $27.00 | 1 | 13 | $332.50 | $0.05 | 2 | 64 |
| $18.65 | 0 | 27 | $335.00 | $0.10 | 273 | 135 |
| $16.51 | 0 | 15 | $337.50 | $0.17 | 5 | 33 |
| $16.40 | 5 | 49 | $340.00 | $0.05 | 121 | 181 |
| $34.62 | 7 | 12 | $342.50 | $0.10 | 22 | 113 |
| $34.20 | 4 | 58 | $345.00 | $0.13 | 94 | 108 |
| $28.27 | 3 | 27 | $347.50 | $0.31 | 24 | 40 |
| $29.00 | 15 | 49 | $350.00 | $0.15 | 55 | 99 |
| $9.00 | 2 | 14 | $352.50 | $0.23 | 6 | 14 |
| $25.00 | 667 | 248 | $355.00 | $0.35 | 42 | 28 |
| $20.00 | 7 | 63 | $357.50 | $3.48 | 1 | 3 |
| $17.29 | 121 | 318 | $360.00 | $0.70 | 13 | 18 |
| $15.16 | 100 | 155 | $362.50 | $1.38 | 2 | 6 |
| $15.61 | 286 | 758 | $365.00 | $1.52 | 8 | 526 |
| $13.80 | 254 | 332 | $367.50 | $2.30 | 413 | 413 |
| $11.80 | 146 | 599 | $370.00 | $2.00 | 621 | 587 |
| $10.38 | 39 | 340 | $372.50 | $3.10 | 16 | 7 |
| $8.50 | 70 | 704 | $375.00 | $3.80 | 10 | 21 |
| $4.90 | 18 | 223 | $377.50 | $7.00 | 4 | 5 |
| $5.12 | 76 | 328 | $380.00 | $9.20 | 2 | 6 |
| $2.65 | 13 | 22 | $382.50 | $31.55 | 0 | 1 |
| $2.69 | 45 | 83 | $385.00 | $17.89 | 105 | 97 |
| $0.43 | 0 | 135 | $387.50 | $36.13 | 0 | 0 |
| $1.43 | 69 | 91 | $390.00 | $13.72 | 2 | 35 |
| $1.49 | 1 | 2 | $392.50 | $41.03 | 0 | 0 |
| $1.35 | 28 | 141 | $395.00 | $39.62 | 2 | 6 |
| $0.75 | 1 | 18 | $397.50 | $46.00 | 0 | 0 |
| $0.58 | 119 | 130 | $400.00 | $48.49 | 0 | 3 |
| $0.27 | 0 | 3 | $402.50 | $50.98 | 0 | 0 |
| $0.26 | 0 | 42 | $405.00 | $53.47 | 0 | 0 |
| $0.25 | 0 | 29 | $407.50 | $55.95 | 0 | 0 |
| $0.20 | 3 | 66 | $410.00 | $58.44 | 0 | 0 |
| $0.23 | 0 | 0 | $412.50 | $60.93 | 0 | 0 |
| $0.10 | 4 | 8 | $415.00 | $63.42 | 0 | 0 |
| $0.05 | 1 | 15 | $417.50 | $65.90 | 0 | 0 |
| $0.05 | 3 | 45 | $420.00 | $68.39 | 0 | 0 |
| $0.18 | 0 | 1 | $422.50 | $70.88 | 0 | 0 |
| $0.17 | 0 | 96 | $425.00 | $73.37 | 0 | 0 |
| $0.15 | 0 | 0 | $427.50 | $75.85 | 0 | 0 |
| $0.05 | 2 | 79 | $430.00 | $78.34 | 0 | 0 |
| $0.13 | 0 | 0 | $432.50 | $80.83 | 0 | 0 |
| $0.12 | 0 | 54 | $435.00 | $83.32 | 0 | 0 |
| $0.11 | 0 | 0 | $437.50 | $85.80 | 0 | 0 |
| $0.09 | 0 | 138 | $440.00 | $88.29 | 0 | 0 |
| $0.08 | 0 | 0 | $442.50 | $90.78 | 0 | 0 |
| $0.07 | 0 | 22 | $445.00 | $93.26 | 0 | 0 |
| $0.06 | 0 | 63 | $447.50 | $95.75 | 0 | 0 |
| $0.33 | 2 | 49 | $450.00 | $98.24 | 0 | 0 |
| $0.04 | 0 | 0 | $452.50 | $100.73 | 0 | 0 |
| $0.03 | 0 | 5 | $455.00 | $103.23 | 0 | 0 |
| $0.03 | 0 | 0 | $457.50 | $105.72 | 0 | 0 |
| $0.02 | 0 | 127 | $460.00 | $108.21 | 0 | 0 |
| $0.02 | 0 | 0 | $462.50 | $110.71 | 0 | 0 |
| $0.01 | 0 | 107 | $465.00 | $113.21 | 0 | 0 |
| $0.01 | 0 | 179 | $467.50 | $115.70 | 0 | 0 |
| $0.01 | 0 | 55 | $470.00 | $118.20 | 0 | 0 |
| $0.01 | 0 | 20 | $475.00 | $123.20 | 0 | 0 |
| $0.00 | 0 | 139 | $480.00 | $128.19 | 0 | 0 |
| $0.00 | 0 | 21 | $485.00 | $133.19 | 0 | 0 |
| $0.00 | 0 | 51 | $490.00 | $138.19 | 0 | 0 |
| $0.00 | 0 | 4 | $495.00 | $143.19 | 0 | 0 |
| $0.00 | 0 | 7 | $500.00 | $148.19 | 0 | 0 |
| $0.00 | 0 | 11 | $505.00 | $153.18 | 0 | 0 |
| $0.00 | 0 | 16 | $510.00 | $158.18 | 0 | 0 |
| $0.00 | 0 | 24 | $515.00 | $163.18 | 0 | 0 |
| $0.00 | 0 | 5 | $520.00 | $168.18 | 0 | 0 |
| $0.00 | 0 | 3 | $525.00 | $173.18 | 0 | 0 |
| $0.00 | 0 | 6 | $530.00 | $178.18 | 0 | 0 |
| $0.00 | 0 | 3 | $535.00 | $183.18 | 0 | 0 |
| $0.00 | 0 | 1 | $540.00 | $188.18 | 0 | 0 |
| $0.00 | 0 | 1 | $545.00 | $193.18 | 0 | 0 |
| $0.00 | 0 | 2 | $550.00 | $198.18 | 0 | 0 |
| $0.00 | 0 | 1 | $560.00 | $208.18 | 0 | 0 |
| $0.00 | 0 | 38 | $570.00 | $218.18 | 0 | 0 |
| $0.00 | 0 | 64 | $580.00 | $228.18 | 0 | 0 |
| $0.00 | 0 | 1 | $590.00 | $238.18 | 0 | 0 |
| $0.00 | 0 | 5 | $600.00 | $248.18 | 0 | 0 |
| $0.00 | 0 | 1 | $610.00 | $258.18 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $268.18 | 0 | 0 |
| $0.00 | 0 | 3 | $630.00 | $278.18 | 0 | 0 |
| $0.00 | 0 | 1 | $640.00 | $288.18 | 0 | 0 |
| $0.00 | 0 | 1 | $650.00 | $298.18 | 0 | 0 |
| $0.02 | 1 | 109 | $660.00 | $308.18 | 0 | 0 |
Oct 9, 2026 (114 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $223.97 | 0 | 1 | $220.00 | $0.00 | 0 | 7 |
| $213.97 | 0 | 1 | $230.00 | $0.00 | 0 | 1 |
| $203.98 | 0 | 1 | $240.00 | $0.00 | 0 | 207 |
| $193.98 | 0 | 0 | $250.00 | $0.00 | 0 | 60 |
| $183.99 | 0 | 0 | $260.00 | $0.00 | 0 | 25 |
| $178.99 | 0 | 0 | $265.00 | $0.01 | 0 | 22 |
| $174.00 | 0 | 0 | $270.00 | $0.01 | 0 | 316 |
| $169.00 | 0 | 4 | $275.00 | $0.01 | 0 | 7 |
| $166.51 | 0 | 4 | $277.50 | $0.02 | 0 | 9 |
| $164.01 | 0 | 1 | $280.00 | $0.05 | 4 | 110 |
| $161.52 | 0 | 0 | $282.50 | $0.10 | 4 | 1 |
| $159.03 | 0 | 1 | $285.00 | $0.53 | 1 | 98 |
| $156.53 | 0 | 0 | $287.50 | $0.04 | 0 | 27 |
| $154.04 | 0 | 5 | $290.00 | $0.05 | 0 | 60 |
| $151.55 | 0 | 0 | $292.50 | $0.06 | 0 | 0 |
| $149.06 | 0 | 2 | $295.00 | $0.06 | 0 | 59 |
| $146.56 | 0 | 0 | $297.50 | $0.07 | 0 | 7 |
| $144.07 | 0 | 14 | $300.00 | $0.05 | 1 | 80 |
| $141.58 | 0 | 0 | $302.50 | $0.08 | 0 | 5 |
| $139.08 | 0 | 4 | $305.00 | $0.05 | 1 | 67 |
| $136.59 | 0 | 4 | $307.50 | $0.09 | 0 | 143 |
| $134.10 | 0 | 24 | $310.00 | $0.10 | 0 | 167 |
| $131.60 | 0 | 0 | $312.50 | $0.10 | 0 | 41 |
| $129.11 | 0 | 5 | $315.00 | $0.11 | 0 | 56 |
| $126.62 | 0 | 0 | $317.50 | $0.12 | 0 | 2 |
| $124.12 | 0 | 51 | $320.00 | $0.12 | 0 | 65 |
| $121.63 | 0 | 0 | $322.50 | $0.13 | 0 | 125 |
| $119.14 | 0 | 7 | $325.00 | $0.13 | 0 | 65 |
| $116.64 | 0 | 1 | $327.50 | $0.14 | 0 | 14 |
| $114.15 | 0 | 6 | $330.00 | $0.15 | 0 | 143 |
| $111.66 | 0 | 2 | $332.50 | $0.15 | 0 | 1 |
| $109.16 | 0 | 340 | $335.00 | $0.31 | 4 | 87 |
| $106.67 | 0 | 47 | $337.50 | $0.36 | 2 | 2 |
| $104.18 | 0 | 29 | $340.00 | $0.17 | 0 | 196 |
| $101.68 | 0 | 16 | $342.50 | $0.18 | 0 | 31 |
| $99.19 | 0 | 17 | $345.00 | $0.10 | 2 | 183 |
| $96.70 | 0 | 5 | $347.50 | $0.19 | 0 | 5 |
| $94.20 | 0 | 248 | $350.00 | $0.19 | 0 | 1,071 |
| $91.72 | 0 | 6 | $352.50 | $0.21 | 0 | 8 |
| $89.24 | 0 | 71 | $355.00 | $0.10 | 1 | 77 |
| $86.76 | 0 | 50 | $357.50 | $0.25 | 0 | 29 |
| $84.29 | 0 | 90 | $360.00 | $0.27 | 15 | 412 |
| $81.81 | 0 | 67 | $362.50 | $0.10 | 1 | 412 |
| $80.40 | 6 | 133 | $365.00 | $0.19 | 1 | 50 |
| $76.85 | 0 | 40 | $367.50 | $0.25 | 1 | 18 |
| $74.37 | 0 | 425 | $370.00 | $0.16 | 59 | 1,159 |
| $71.90 | 0 | 6 | $372.50 | $0.25 | 3 | 51 |
| $65.64 | 3 | 43 | $375.00 | $0.20 | 124 | 648 |
| $66.97 | 0 | 27 | $377.50 | $0.45 | 0 | 29 |
| $58.97 | 1 | 90 | $380.00 | $0.24 | 6 | 249 |
| $62.03 | 0 | 13 | $382.50 | $0.51 | 0 | 15 |
| $59.56 | 0 | 49 | $385.00 | $0.18 | 110 | 360 |
| $57.13 | 0 | 2 | $387.50 | $0.61 | 0 | 7 |
| $49.15 | 3 | 404 | $390.00 | $0.26 | 160 | 288 |
| $46.80 | 1 | 19 | $392.50 | $0.75 | 0 | 37 |
| $49.87 | 0 | 94 | $395.00 | $0.80 | 7 | 26 |
| $38.70 | 1 | 130 | $397.50 | $1.26 | 5 | 3 |
| $45.46 | 20 | 405 | $400.00 | $0.35 | 85 | 695 |
| $42.70 | 0 | 140 | $402.50 | $2.24 | 1 | 10 |
| $40.00 | 84 | 302 | $405.00 | $0.50 | 23 | 21 |
| $38.00 | 0 | 4 | $407.50 | $0.70 | 2 | 4 |
| $27.50 | 1 | 142 | $410.00 | $0.75 | 96 | 300 |
| $33.30 | 0 | 17 | $412.50 | $0.99 | 2 | 204 |
| $26.28 | 4 | 136 | $415.00 | $1.22 | 20 | 30 |
| $21.60 | 1 | 154 | $417.50 | $1.70 | 5 | 67 |
| $28.00 | 11 | 103 | $420.00 | $1.70 | 138 | 1,505 |
| $25.24 | 0 | 81 | $422.50 | $1.94 | 2 | 15 |
| $24.38 | 5 | 212 | $425.00 | $2.60 | 24 | 49 |
| $21.50 | 10 | 87 | $427.50 | $2.80 | 4 | 7 |
| $19.90 | 61 | 106 | $430.00 | $3.00 | 293 | 25 |
| $16.78 | 9 | 69 | $432.50 | $4.20 | 75 | 6 |
| $17.00 | 55 | 40 | $435.00 | $4.50 | 449 | 21 |
| $14.90 | 23 | 30 | $437.50 | $5.67 | 28 | 23 |
| $11.19 | 72 | 693 | $440.00 | $7.41 | 27 | 27 |
| $10.39 | 46 | 67 | $442.50 | $9.61 | 14 | 8 |
| $9.69 | 61 | 262 | $445.00 | $16.06 | 4 | 4 |
| $8.49 | 32 | 338 | $447.50 | $14.12 | 0 | 50 |
| $7.25 | 421 | 400 | $450.00 | $11.30 | 6 | 5 |
| $6.60 | 9 | 41 | $452.50 | $17.12 | 0 | 50 |
| $6.20 | 5 | 129 | $455.00 | $15.30 | 5 | 2 |
| $5.40 | 4 | 0 | $457.50 | $0.00 | 0 | 0 |
| $4.80 | 164 | 192 | $460.00 | $18.10 | 52 | 0 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $3.00 | 73 | 42 | $465.00 | $25.36 | 0 | 0 |
| $2.62 | 2 | 0 | $467.50 | $0.00 | 0 | 0 |
| $2.49 | 5 | 298 | $470.00 | $29.41 | 0 | 0 |
| $2.15 | 1 | 0 | $472.50 | $0.00 | 0 | 0 |
| $2.00 | 22 | 143 | $475.00 | $33.46 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $1.02 | 54 | 129 | $480.00 | $38.02 | 0 | 0 |
| $0.90 | 3 | 18 | $485.00 | $42.59 | 0 | 0 |
| $0.60 | 1 | 136 | $490.00 | $47.26 | 0 | 0 |
| $0.35 | 2 | 138 | $495.00 | $51.94 | 0 | 1 |
| $0.18 | 47 | 364 | $500.00 | $61.59 | 3 | 0 |
| $0.81 | 9 | 1 | $505.00 | $61.65 | 0 | 0 |
| $0.38 | 0 | 6 | $510.00 | $66.52 | 0 | 0 |
| $0.26 | 0 | 0 | $515.00 | $71.43 | 0 | 0 |
| $0.18 | 0 | 0 | $520.00 | $76.38 | 0 | 0 |
| $0.13 | 0 | 7 | $525.00 | $81.36 | 0 | 0 |
| $0.09 | 0 | 1 | $530.00 | $86.35 | 0 | 0 |
| $0.06 | 0 | 1 | $535.00 | $91.35 | 0 | 0 |
| $0.04 | 0 | 0 | $540.00 | $96.35 | 0 | 0 |
| $0.03 | 0 | 1 | $545.00 | $101.35 | 0 | 0 |
| $0.02 | 0 | 1 | $550.00 | $106.35 | 0 | 0 |
| $0.01 | 0 | 18 | $560.00 | $116.35 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $126.35 | 0 | 0 |
| $0.00 | 0 | 1 | $580.00 | $136.35 | 0 | 0 |
| $0.00 | 0 | 1 | $590.00 | $146.35 | 0 | 0 |
| $0.00 | 0 | 2 | $600.00 | $156.35 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $166.35 | 0 | 0 |
| $0.00 | 0 | 38 | $620.00 | $176.35 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
Oct 16, 2026 (139 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $294.66 | 0 | 10 | $150.00 | $0.01 | 0 | 23 |
| $289.66 | 0 | 0 | $155.00 | $0.02 | 0 | 1 |
| $284.67 | 0 | 1 | $160.00 | $0.02 | 0 | 1 |
| $279.68 | 0 | 0 | $165.00 | $0.02 | 0 | 21 |
| $274.69 | 0 | 0 | $170.00 | $0.03 | 0 | 3 |
| $269.70 | 0 | 2 | $175.00 | $0.03 | 0 | 24 |
| $264.71 | 0 | 2 | $180.00 | $0.04 | 0 | 9 |
| $259.72 | 0 | 2 | $185.00 | $0.04 | 0 | 8 |
| $254.73 | 0 | 1 | $190.00 | $0.05 | 0 | 6 |
| $249.74 | 0 | 2 | $195.00 | $0.05 | 0 | 11 |
| $244.75 | 0 | 30 | $200.00 | $0.06 | 0 | 268 |
| $234.78 | 0 | 1 | $210.00 | $0.07 | 0 | 9 |
| $226.00 | 22 | 34 | $220.00 | $0.09 | 0 | 203 |
| $214.84 | 0 | 0 | $230.00 | $0.07 | 3 | 124 |
| $204.87 | 0 | 5 | $240.00 | $0.14 | 0 | 3,184 |
| $189.33 | 3 | 7 | $250.00 | $0.16 | 0 | 490 |
| $184.95 | 0 | 3 | $260.00 | $0.23 | 2 | 597 |
| $174.99 | 0 | 48 | $270.00 | $0.22 | 0 | 896 |
| $172.13 | 3 | 0 | $275.00 | $0.24 | 0 | 62 |
| $165.04 | 0 | 7 | $280.00 | $0.10 | 9 | 784 |
| $160.06 | 0 | 0 | $285.00 | $0.27 | 0 | 42 |
| $155.08 | 0 | 21 | $290.00 | $0.28 | 8 | 457 |
| $150.11 | 0 | 0 | $295.00 | $0.31 | 0 | 13 |
| $145.10 | 6 | 55 | $300.00 | $0.20 | 8 | 527 |
| $140.17 | 0 | 0 | $305.00 | $0.36 | 0 | 53 |
| $135.20 | 0 | 40 | $310.00 | $0.38 | 11 | 449 |
| $130.23 | 0 | 20 | $315.00 | $0.10 | 1 | 22 |
| $116.15 | 2 | 48 | $320.00 | $0.28 | 15 | 324 |
| $122.77 | 0 | 0 | $322.50 | $0.45 | 0 | 2 |
| $120.29 | 0 | 0 | $325.00 | $0.20 | 3 | 23 |
| $117.80 | 0 | 0 | $327.50 | $0.47 | 0 | 6 |
| $115.32 | 0 | 48 | $330.00 | $0.15 | 2 | 732 |
| $112.83 | 0 | 1 | $332.50 | $0.49 | 0 | 3 |
| $110.35 | 0 | 0 | $335.00 | $0.51 | 0 | 26 |
| $107.86 | 0 | 5 | $337.50 | $0.52 | 0 | 11 |
| $98.65 | 3 | 219 | $340.00 | $0.31 | 8 | 428 |
| $102.89 | 0 | 14 | $342.50 | $0.54 | 0 | 15 |
| $93.75 | 1 | 15 | $345.00 | $0.56 | 0 | 84 |
| $97.92 | 0 | 47 | $347.50 | $0.57 | 0 | 15 |
| $92.09 | 1 | 305 | $350.00 | $0.40 | 16 | 450 |
| $92.95 | 0 | 9 | $352.50 | $0.60 | 10 | 15 |
| $90.46 | 0 | 28 | $355.00 | $0.42 | 12 | 13 |
| $88.03 | 0 | 4 | $357.50 | $0.55 | 17 | 61 |
| $84.42 | 3 | 151 | $360.00 | $0.51 | 22 | 435 |
| $83.23 | 0 | 15 | $362.50 | $0.99 | 4 | 8 |
| $71.60 | 1 | 21 | $365.00 | $0.99 | 0 | 42 |
| $78.49 | 0 | 15 | $367.50 | $1.19 | 5 | 13 |
| $77.30 | 29 | 239 | $370.00 | $0.80 | 52 | 494 |
| $73.76 | 0 | 14 | $372.50 | $1.20 | 1 | 13 |
| $69.65 | 1 | 29 | $375.00 | $1.61 | 4 | 34 |
| $69.02 | 0 | 18 | $377.50 | $1.64 | 0 | 6 |
| $67.15 | 3 | 172 | $380.00 | $1.49 | 22 | 278 |
| $62.30 | 20 | 23 | $382.50 | $2.00 | 0 | 7 |
| $57.30 | 76 | 214 | $385.00 | $2.30 | 2 | 49 |
| $59.86 | 0 | 2 | $387.50 | $1.90 | 4 | 13 |
| $56.83 | 1 | 318 | $390.00 | $3.00 | 14 | 114 |
| $55.33 | 0 | 1 | $392.50 | $2.50 | 5 | 8 |
| $53.06 | 0 | 68 | $395.00 | $3.50 | 2 | 54 |
| $50.80 | 0 | 2 | $397.50 | $3.40 | 0 | 3 |
| $48.15 | 32 | 802 | $400.00 | $3.50 | 22 | 148 |
| $46.38 | 1 | 7 | $402.50 | $5.30 | 6 | 23 |
| $39.60 | 11 | 88 | $405.00 | $5.01 | 27 | 10 |
| $42.26 | 0 | 1 | $407.50 | $4.40 | 7 | 18 |
| $28.00 | 3 | 144 | $410.00 | $4.50 | 60 | 370 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $37.03 | 0 | 56 | $415.00 | $6.00 | 34 | 24 |
| $27.50 | 1 | 0 | $417.50 | $0.00 | 0 | 0 |
| $33.40 | 14 | 297 | $420.00 | $7.80 | 392 | 140 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $28.80 | 20 | 16 | $425.00 | $8.50 | 11 | 26 |
| $25.80 | 11 | 0 | $427.50 | $9.47 | 56 | 0 |
| $27.52 | 31 | 613 | $430.00 | $10.29 | 9 | 193 |
| $18.09 | 6 | 0 | $432.50 | $0.00 | 0 | 0 |
| $24.42 | 20 | 161 | $435.00 | $12.70 | 16 | 446 |
| $24.20 | 26 | 0 | $437.50 | $0.00 | 0 | 0 |
| $20.55 | 39 | 543 | $440.00 | $15.00 | 18 | 72 |
| $20.00 | 20 | 0 | $442.50 | $16.50 | 6 | 0 |
| $18.30 | 15 | 0 | $445.00 | $18.10 | 2 | 0 |
| $19.00 | 5 | 0 | $447.50 | $0.00 | 0 | 0 |
| $16.21 | 60 | 722 | $450.00 | $20.00 | 1 | 212 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $11.82 | 1 | 0 | $457.50 | $23.30 | 2 | 0 |
| $11.37 | 369 | 432 | $460.00 | $29.25 | 29 | 98 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $33.90 | 1 | 0 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $8.70 | 6 | 127 | $470.00 | $34.74 | 0 | 72 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $35.24 | 1 | 0 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $6.20 | 27 | 372 | $480.00 | $42.33 | 0 | 500 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $487.50 | $0.00 | 0 | 0 |
| $2.94 | 16 | 163 | $490.00 | $50.43 | 0 | 14 |
| $0.00 | 0 | 0 | $492.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $497.50 | $0.00 | 0 | 0 |
| $3.00 | 9 | 657 | $500.00 | $59.09 | 0 | 1 |
| $0.00 | 0 | 0 | $502.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $2.36 | 0 | 211 | $510.00 | $67.79 | 0 | 0 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $0.00 | 0 | 0 |
| $1.92 | 0 | 419 | $520.00 | $77.40 | 0 | 259 |
| $0.97 | 3 | 146 | $530.00 | $87.04 | 0 | 0 |
| $1.07 | 0 | 34 | $540.00 | $96.71 | 0 | 0 |
| $0.65 | 0 | 308 | $550.00 | $106.44 | 0 | 1 |
| $0.39 | 0 | 147 | $560.00 | $116.35 | 0 | 13 |
| $0.25 | 0 | 73 | $570.00 | $126.35 | 0 | 0 |
| $0.16 | 0 | 132 | $580.00 | $136.35 | 0 | 0 |
| $0.10 | 0 | 150 | $590.00 | $146.35 | 0 | 0 |
| $0.12 | 11 | 544 | $600.00 | $156.35 | 0 | 0 |
| $0.04 | 0 | 52 | $610.00 | $166.35 | 0 | 0 |
| $0.02 | 0 | 93 | $620.00 | $176.35 | 0 | 0 |
| $0.05 | 3 | 78 | $630.00 | $186.35 | 0 | 0 |
| $0.01 | 0 | 125 | $640.00 | $196.35 | 0 | 0 |
| $0.00 | 0 | 125 | $650.00 | $206.35 | 0 | 0 |
| $0.00 | 0 | 50 | $660.00 | $216.35 | 0 | 0 |
| $0.00 | 0 | 20 | $670.00 | $226.35 | 0 | 0 |
| $0.00 | 0 | 34 | $680.00 | $236.35 | 0 | 0 |
| $0.00 | 0 | 310 | $690.00 | $246.35 | 0 | 0 |
| $0.00 | 0 | 386 | $700.00 | $256.35 | 0 | 0 |
| $0.00 | 0 | 14 | $710.00 | $266.35 | 0 | 0 |
| $0.00 | 0 | 128 | $720.00 | $276.35 | 0 | 0 |
| $0.00 | 0 | 51 | $730.00 | $286.35 | 0 | 0 |
| $0.00 | 0 | 46 | $740.00 | $296.35 | 0 | 0 |
| $0.00 | 0 | 44 | $760.00 | $316.35 | 0 | 0 |
| $0.00 | 0 | 90 | $780.00 | $336.35 | 0 | 0 |
| $0.00 | 0 | 280 | $800.00 | $356.35 | 0 | 0 |
| $0.00 | 0 | 11 | $820.00 | $376.35 | 0 | 0 |
| $0.00 | 0 | 57 | $840.00 | $396.35 | 0 | 0 |
| $0.00 | 0 | 86 | $860.00 | $416.35 | 0 | 0 |
| $0.00 | 0 | 308 | $870.00 | $426.35 | 0 | 0 |
| $0.00 | 0 | 6 | $880.00 | $436.35 | 0 | 0 |
| $0.00 | 0 | 12 | $890.00 | $446.35 | 0 | 0 |
| $0.00 | 0 | 82 | $900.00 | $456.35 | 0 | 0 |
Oct 23, 2026 (102 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $283.65 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $273.65 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $263.66 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $253.67 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $243.69 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $233.70 | 0 | 0 | $210.00 | $0.00 | 0 | 1 |
| $223.72 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $213.74 | 0 | 0 | $230.00 | $0.00 | 0 | 2 |
| $203.76 | 0 | 0 | $240.00 | $0.00 | 0 | 3 |
| $193.78 | 0 | 1 | $250.00 | $0.00 | 0 | 15 |
| $183.80 | 0 | 0 | $260.00 | $0.01 | 0 | 14 |
| $178.82 | 0 | 0 | $265.00 | $0.04 | 54 | 5 |
| $173.83 | 0 | 14 | $270.00 | $0.05 | 31 | 6 |
| $168.85 | 0 | 0 | $275.00 | $0.05 | 45 | 324 |
| $163.87 | 0 | 3 | $280.00 | $0.07 | 73 | 43 |
| $158.89 | 0 | 1 | $285.00 | $0.10 | 3 | 49 |
| $153.92 | 0 | 43 | $290.00 | $0.07 | 0 | 74 |
| $148.96 | 0 | 27 | $295.00 | $0.59 | 2 | 20 |
| $144.01 | 0 | 1 | $300.00 | $0.14 | 0 | 37 |
| $139.08 | 0 | 1 | $305.00 | $0.53 | 2 | 19 |
| $134.16 | 0 | 8 | $310.00 | $0.56 | 3 | 81 |
| $129.25 | 0 | 1 | $315.00 | $0.36 | 0 | 113 |
| $124.38 | 0 | 45 | $320.00 | $0.81 | 8 | 54 |
| $119.52 | 0 | 18 | $325.00 | $0.88 | 2 | 54 |
| $114.67 | 0 | 11 | $330.00 | $0.55 | 2 | 21 |
| $109.81 | 0 | 14 | $335.00 | $1.11 | 3 | 239 |
| $105.00 | 0 | 12 | $340.00 | $0.80 | 1 | 146 |
| $100.18 | 0 | 51 | $345.00 | $1.23 | 0 | 42 |
| $95.36 | 0 | 25 | $350.00 | $1.20 | 4 | 26 |
| $90.64 | 0 | 16 | $355.00 | $1.63 | 2 | 18 |
| $86.02 | 0 | 10 | $360.00 | $2.05 | 0 | 35 |
| $83.71 | 0 | 1 | $362.50 | $2.38 | 1 | 0 |
| $82.30 | 6 | 96 | $365.00 | $2.42 | 0 | 45 |
| $79.09 | 0 | 1 | $367.50 | $2.60 | 0 | 8 |
| $76.78 | 0 | 29 | $370.00 | $3.67 | 6 | 11 |
| $74.48 | 0 | 3 | $372.50 | $2.98 | 0 | 6 |
| $72.17 | 0 | 26 | $375.00 | $2.80 | 106 | 16 |
| $69.86 | 0 | 0 | $377.50 | $3.35 | 0 | 5 |
| $70.92 | 3 | 29 | $380.00 | $3.53 | 0 | 41 |
| $65.49 | 0 | 0 | $382.50 | $3.97 | 0 | 1 |
| $63.44 | 0 | 34 | $385.00 | $4.40 | 4 | 20 |
| $61.38 | 0 | 1 | $387.50 | $5.30 | 2 | 5 |
| $59.33 | 0 | 213 | $390.00 | $5.30 | 0 | 64 |
| $57.27 | 0 | 1 | $392.50 | $10.10 | 5 | 0 |
| $55.22 | 0 | 223 | $395.00 | $6.18 | 0 | 10 |
| $53.16 | 0 | 3 | $397.50 | $6.62 | 0 | 5 |
| $52.70 | 12 | 84 | $400.00 | $6.80 | 18 | 67 |
| $49.05 | 0 | 0 | $402.50 | $7.50 | 0 | 5 |
| $41.25 | 2 | 34 | $405.00 | $7.66 | 62 | 7 |
| $45.12 | 0 | 5 | $407.50 | $10.10 | 8 | 5 |
| $44.40 | 92 | 115 | $410.00 | $8.91 | 54 | 16 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $37.70 | 5 | 20 | $415.00 | $13.00 | 14 | 24 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $36.87 | 0 | 18 | $420.00 | $12.40 | 73 | 13 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $35.13 | 9 | 21 | $425.00 | $18.20 | 27 | 20 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $26.24 | 2 | 49 | $430.00 | $23.89 | 5 | 6 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $23.50 | 4 | 51 | $435.00 | $19.30 | 97 | 2 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $26.40 | 57 | 11 | $440.00 | $20.00 | 10 | 4 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $24.65 | 21 | 12 | $445.00 | $23.50 | 1 | 0 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $17.83 | 6 | 25 | $450.00 | $27.31 | 0 | 0 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $20.04 | 1 | 5 | $455.00 | $30.09 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $14.98 | 2 | 5 | $460.00 | $32.25 | 1 | 3 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $16.40 | 4 | 4 | $465.00 | $36.52 | 0 | 1 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $15.00 | 6 | 26 | $470.00 | $40.18 | 0 | 0 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $13.05 | 1 | 3 | $475.00 | $43.91 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $11.76 | 0 | 22 | $480.00 | $47.63 | 0 | 0 |
| $10.49 | 0 | 2 | $485.00 | $51.36 | 0 | 0 |
| $7.12 | 3 | 7 | $490.00 | $55.10 | 0 | 0 |
| $8.00 | 0 | 0 | $495.00 | $58.87 | 0 | 0 |
| $7.15 | 0 | 42 | $500.00 | $63.02 | 0 | 1 |
| $6.60 | 0 | 4 | $505.00 | $67.47 | 0 | 0 |
| $3.30 | 1 | 2 | $510.00 | $71.92 | 0 | 0 |
| $4.70 | 1 | 5 | $515.00 | $76.37 | 0 | 0 |
| $4.95 | 0 | 2 | $520.00 | $80.83 | 0 | 0 |
| $4.40 | 0 | 7 | $525.00 | $85.28 | 0 | 0 |
| $3.85 | 0 | 50 | $530.00 | $89.73 | 0 | 0 |
| $3.38 | 0 | 27 | $535.00 | $94.27 | 0 | 0 |
| $2.50 | 1 | 0 | $540.00 | $0.00 | 0 | 0 |
| $1.80 | 4 | 0 | $550.00 | $0.00 | 0 | 0 |
| $1.85 | 129 | 0 | $560.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $225.45 | 0 | 0 | $220.00 | $0.00 | 0 | 10 |
| $215.48 | 0 | 0 | $230.00 | $0.01 | 0 | 6 |
| $205.51 | 0 | 0 | $240.00 | $0.01 | 0 | 0 |
| $195.55 | 0 | 0 | $250.00 | $0.03 | 0 | 8 |
| $185.61 | 0 | 1 | $260.00 | $0.05 | 0 | 7 |
| $180.64 | 0 | 0 | $265.00 | $0.07 | 0 | 1 |
| $175.68 | 0 | 1 | $270.00 | $0.10 | 0 | 22 |
| $170.73 | 0 | 1 | $275.00 | $0.14 | 0 | 4 |
| $165.79 | 0 | 0 | $280.00 | $0.19 | 0 | 21 |
| $160.86 | 0 | 0 | $285.00 | $0.25 | 0 | 9 |
| $155.95 | 0 | 1 | $290.00 | $1.46 | 4 | 31 |
| $151.06 | 0 | 0 | $295.00 | $0.62 | 1 | 316 |
| $146.19 | 0 | 5 | $300.00 | $0.35 | 8 | 69 |
| $141.34 | 0 | 2 | $305.00 | $0.64 | 1 | 38 |
| $136.50 | 0 | 4 | $310.00 | $0.82 | 0 | 41 |
| $131.65 | 0 | 0 | $315.00 | $1.11 | 6 | 16 |
| $126.80 | 0 | 2 | $320.00 | $1.38 | 6 | 62 |
| $121.96 | 0 | 2 | $325.00 | $1.44 | 3 | 21 |
| $117.19 | 0 | 14 | $330.00 | $1.15 | 4 | 40 |
| $112.41 | 0 | 7 | $335.00 | $2.18 | 2 | 10 |
| $107.64 | 0 | 14 | $340.00 | $1.64 | 18 | 31 |
| $102.87 | 0 | 15 | $345.00 | $3.01 | 5 | 19 |
| $98.09 | 0 | 62 | $350.00 | $2.49 | 5 | 74 |
| $93.32 | 0 | 14 | $355.00 | $3.56 | 6 | 82 |
| $88.55 | 0 | 47 | $360.00 | $2.75 | 0 | 21 |
| $83.87 | 0 | 68 | $365.00 | $3.05 | 0 | 62 |
| $79.86 | 0 | 31 | $370.00 | $5.09 | 2 | 16 |
| $75.86 | 0 | 14 | $375.00 | $5.10 | 2 | 7 |
| $72.00 | 2 | 103 | $380.00 | $6.42 | 1 | 23 |
| $67.85 | 0 | 59 | $385.00 | $6.67 | 1 | 7 |
| $63.84 | 0 | 28 | $390.00 | $7.56 | 19 | 156 |
| $59.84 | 0 | 8 | $395.00 | $9.40 | 2 | 56 |
| $57.28 | 1 | 47 | $400.00 | $12.20 | 11 | 23 |
| $52.13 | 0 | 16 | $405.00 | $10.97 | 13 | 6 |
| $43.05 | 1 | 18 | $410.00 | $13.12 | 14 | 131 |
| $46.11 | 0 | 148 | $415.00 | $15.23 | 0 | 2 |
| $38.91 | 3 | 16 | $420.00 | $16.80 | 24 | 9 |
| $41.10 | 16 | 13 | $425.00 | $19.70 | 2 | 0 |
| $36.95 | 49 | 30 | $430.00 | $20.19 | 22 | 10 |
| $33.48 | 6 | 37 | $435.00 | $22.55 | 13 | 5 |
| $27.60 | 6 | 17 | $440.00 | $25.67 | 0 | 6 |
| $30.60 | 10 | 34 | $445.00 | $28.11 | 0 | 0 |
| $27.46 | 20 | 12 | $450.00 | $30.55 | 0 | 76 |
| $24.53 | 0 | 146 | $455.00 | $33.67 | 0 | 0 |
| $23.25 | 16 | 34 | $460.00 | $36.79 | 0 | 0 |
| $20.76 | 0 | 8 | $465.00 | $39.92 | 0 | 0 |
| $19.50 | 1 | 8 | $470.00 | $43.04 | 0 | 1 |
| $14.36 | 1 | 3 | $475.00 | $46.25 | 0 | 0 |
| $16.55 | 3 | 7 | $480.00 | $49.46 | 0 | 0 |
| $13.10 | 1 | 3 | $485.00 | $53.30 | 0 | 0 |
| $10.82 | 4 | 14 | $490.00 | $57.36 | 0 | 0 |
| $11.98 | 2 | 3 | $495.00 | $61.41 | 0 | 0 |
| $9.95 | 2 | 52 | $500.00 | $65.47 | 0 | 1 |
| $10.25 | 0 | 4 | $505.00 | $69.54 | 0 | 0 |
| $9.29 | 0 | 1 | $510.00 | $73.61 | 0 | 0 |
| $6.35 | 1 | 7 | $515.00 | $77.69 | 0 | 0 |
| $8.32 | 5 | 4 | $520.00 | $81.77 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $0.30 | 2 | 0 | $650.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $224.66 | 0 | 0 | $220.00 | $0.06 | 0 | 0 |
| $214.75 | 0 | 0 | $230.00 | $0.11 | 0 | 0 |
| $204.86 | 0 | 0 | $240.00 | $0.18 | 0 | 0 |
| $195.01 | 0 | 0 | $250.00 | $0.31 | 0 | 1 |
| $185.23 | 0 | 0 | $260.00 | $0.49 | 0 | 0 |
| $180.36 | 0 | 0 | $265.00 | $0.61 | 0 | 7 |
| $175.50 | 0 | 1 | $270.00 | $0.73 | 0 | 3 |
| $170.65 | 0 | 0 | $275.00 | $0.86 | 0 | 6 |
| $165.79 | 0 | 0 | $280.00 | $0.98 | 0 | 7 |
| $162.00 | 1 | 0 | $285.00 | $1.11 | 0 | 5 |
| $156.08 | 0 | 0 | $290.00 | $1.24 | 0 | 15 |
| $151.22 | 0 | 0 | $295.00 | $1.37 | 0 | 10 |
| $146.41 | 0 | 0 | $300.00 | $1.54 | 0 | 10 |
| $141.59 | 0 | 0 | $305.00 | $1.71 | 0 | 23 |
| $136.78 | 0 | 0 | $310.00 | $1.87 | 0 | 66 |
| $131.96 | 0 | 0 | $315.00 | $2.04 | 0 | 8 |
| $127.39 | 0 | 0 | $320.00 | $2.46 | 0 | 14 |
| $122.82 | 0 | 0 | $325.00 | $2.25 | 1 | 9 |
| $118.25 | 0 | 0 | $330.00 | $3.29 | 0 | 2 |
| $113.68 | 0 | 0 | $335.00 | $4.24 | 1 | 5 |
| $109.11 | 0 | 1 | $340.00 | $3.00 | 1 | 12 |
| $104.54 | 0 | 2 | $345.00 | $4.53 | 0 | 9 |
| $99.97 | 0 | 1 | $350.00 | $4.94 | 0 | 11 |
| $95.40 | 0 | 1 | $355.00 | $5.30 | 5 | 6 |
| $91.35 | 1 | 8 | $360.00 | $4.80 | 6 | 6 |
| $83.49 | 2 | 5 | $365.00 | $6.18 | 0 | 20 |
| $81.69 | 0 | 97 | $370.00 | $6.70 | 7 | 4 |
| $77.12 | 0 | 2 | $375.00 | $7.12 | 5 | 17 |
| $72.88 | 0 | 1 | $380.00 | $12.10 | 2 | 12 |
| $69.33 | 0 | 7 | $385.00 | $8.92 | 13 | 5 |
| $65.77 | 0 | 19 | $390.00 | $10.60 | 9 | 5 |
| $62.60 | 1 | 13 | $395.00 | $12.06 | 0 | 49 |
| $61.11 | 9 | 26 | $400.00 | $16.00 | 2 | 13 |
| $51.30 | 1 | 12 | $405.00 | $14.93 | 0 | 12 |
| $51.56 | 0 | 14 | $410.00 | $16.37 | 0 | 1 |
| $40.48 | 8 | 33 | $415.00 | $18.52 | 0 | 1 |
| $46.69 | 2 | 78 | $420.00 | $23.08 | 2 | 5 |
| $43.37 | 0 | 6 | $425.00 | $23.16 | 0 | 5 |
| $40.86 | 0 | 16 | $430.00 | $26.20 | 2 | 2 |
| $36.31 | 2 | 10 | $435.00 | $28.12 | 0 | 0 |
| $35.84 | 0 | 9 | $440.00 | $30.60 | 0 | 5 |
| $34.08 | 1 | 5 | $445.00 | $33.08 | 0 | 0 |
| $28.50 | 3 | 17 | $450.00 | $35.56 | 0 | 0 |
| $30.38 | 3 | 2 | $455.00 | $38.64 | 0 | 0 |
| $26.99 | 0 | 5 | $460.00 | $41.73 | 0 | 0 |
| $25.07 | 0 | 2 | $465.00 | $44.81 | 0 | 0 |
| $22.32 | 1 | 2 | $470.00 | $47.95 | 0 | 0 |
| $21.67 | 0 | 3 | $475.00 | $51.41 | 0 | 0 |
| $20.13 | 0 | 10 | $480.00 | $54.87 | 0 | 0 |
| $19.40 | 1 | 3 | $485.00 | $58.33 | 0 | 0 |
| $17.06 | 0 | 16 | $490.00 | $61.80 | 0 | 0 |
| $12.49 | 1 | 4 | $495.00 | $65.27 | 0 | 0 |
| $12.87 | 1 | 6 | $500.00 | $68.74 | 0 | 0 |
| $12.45 | 0 | 9 | $505.00 | $72.22 | 0 | 0 |
| $11.80 | 1 | 2 | $510.00 | $76.38 | 0 | 0 |
| $11.47 | 0 | 6 | $515.00 | $81.24 | 0 | 0 |
| $9.40 | 2 | 18 | $520.00 | $86.09 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $6.50 | 2 | 0 | $550.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:57, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:49:20 · For reference only, not investment advice and not tailored to your situation.