Costco
COST
946.92
-1.00
-0.11%
Costco
US · COST
#36 by market cap
Listed 1970
946.92
-1.00
-0.11%
Live - 5344 symbols - heartbeat 15s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
21775 17393
■ 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 18.78% annualized vol near the money — a one-standard-deviation move to roughly $899.45–$994.39 by then.
Options-implied (~68% band), 26d
$899.45now $946.92$994.39
Analyst target range, ~12mo
$781.00avg $1,086.17$1,315.00
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 |
|---|---|---|---|---|---|
| Oct 2 $925.00 | Call | $0.86 | 1,428 | 912 | 37.48% |
| Oct 2 $950.00 | Call | $0.04 | 1,178 | 2,048 | 53.08% |
| Sep 25 $890.00 | Put | $13.25 | 1,089 | 363 | 32.65% |
| Sep 25 $845.00 | Put | $1.66 | 1,023 | 1,148 | 33.72% |
| Sep 25 $850.00 | Put | $2.12 | 887 | 932 | 33.52% |
| Sep 25 $985.00 | Call | $0.45 | 840 | 939 | 38.81% |
| Oct 2 $935.00 | Call | $0.19 | 825 | 665 | 39.96% |
| Oct 2 $930.00 | Call | $0.50 | 803 | 706 | 39.29% |
| Sep 25 $980.00 | Call | $0.61 | 760 | 838 | 39.60% |
| Oct 16 $795.00 | Put | $0.03 | 702 | 54 | 50.71% |
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 (126 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $354.73 | 0 | 2 | $540.00 | $0.01 | 2 | 203 |
| $344.74 | 0 | 0 | $550.00 | $0.00 | 0 | 124 |
| $334.75 | 0 | 0 | $560.00 | $0.00 | 0 | 902 |
| $324.76 | 0 | 0 | $570.00 | $0.00 | 0 | 109 |
| $314.76 | 0 | 0 | $580.00 | $0.00 | 0 | 133 |
| $304.77 | 0 | 1 | $590.00 | $0.00 | 0 | 74 |
| $294.78 | 0 | 0 | $600.00 | $0.00 | 0 | 317 |
| $284.79 | 0 | 0 | $610.00 | $0.00 | 0 | 606 |
| $274.80 | 0 | 1 | $620.00 | $0.00 | 0 | 295 |
| $264.81 | 0 | 0 | $630.00 | $0.00 | 0 | 105 |
| $254.82 | 0 | 0 | $640.00 | $0.00 | 0 | 219 |
| $244.82 | 0 | 1 | $650.00 | $0.01 | 2 | 777 |
| $234.83 | 0 | 0 | $660.00 | $0.04 | 2 | 306 |
| $224.84 | 0 | 0 | $670.00 | $0.00 | 0 | 66 |
| $214.85 | 0 | 6 | $680.00 | $0.00 | 0 | 15 |
| $204.86 | 0 | 0 | $690.00 | $0.00 | 0 | 43 |
| $194.87 | 0 | 0 | $700.00 | $0.01 | 0 | 81 |
| $184.89 | 0 | 0 | $710.00 | $0.01 | 0 | 82 |
| $177.97 | 2 | 0 | $720.00 | $0.03 | 0 | 51 |
| $169.92 | 0 | 0 | $725.00 | $0.04 | 0 | 268 |
| $164.94 | 0 | 1 | $730.00 | $0.05 | 0 | 30 |
| $159.95 | 0 | 0 | $735.00 | $0.06 | 0 | 99 |
| $154.97 | 0 | 4 | $740.00 | $0.07 | 0 | 198 |
| $149.98 | 0 | 0 | $745.00 | $0.12 | 26 | 94 |
| $145.00 | 0 | 1 | $750.00 | $0.03 | 17 | 58 |
| $135.03 | 0 | 0 | $760.00 | $0.15 | 1 | 52 |
| $125.07 | 0 | 1 | $770.00 | $0.08 | 3 | 81 |
| $115.10 | 0 | 1 | $780.00 | $0.08 | 9 | 61 |
| $110.13 | 0 | 0 | $785.00 | $0.20 | 2 | 68 |
| $105.17 | 0 | 0 | $790.00 | $0.21 | 158 | 90 |
| $100.20 | 0 | 0 | $795.00 | $0.15 | 18 | 114 |
| $95.23 | 0 | 10 | $800.00 | $0.23 | 118 | 94 |
| $90.27 | 0 | 0 | $805.00 | $0.25 | 81 | 180 |
| $85.30 | 0 | 3 | $810.00 | $0.28 | 78 | 54 |
| $80.42 | 0 | 2 | $815.00 | $0.45 | 0 | 108 |
| $75.55 | 0 | 3 | $820.00 | $0.51 | 32 | 207 |
| $70.68 | 0 | 8 | $825.00 | $0.57 | 21 | 79 |
| $65.89 | 0 | 5 | $830.00 | $0.67 | 121 | 263 |
| $63.18 | 3 | 0 | $835.00 | $0.97 | 70 | 155 |
| $58.00 | 6 | 0 | $840.00 | $1.15 | 89 | 271 |
| $51.91 | 0 | 0 | $845.00 | $1.66 | 1,023 | 1,148 |
| $49.87 | 4 | 135 | $850.00 | $2.12 | 887 | 932 |
| $42.97 | 0 | 0 | $855.00 | $2.60 | 573 | 211 |
| $40.20 | 2 | 21 | $860.00 | $3.41 | 565 | 671 |
| $36.41 | 3 | 5 | $865.00 | $4.01 | 186 | 190 |
| $32.65 | 294 | 8 | $870.00 | $5.37 | 470 | 682 |
| $29.75 | 267 | 3 | $875.00 | $7.15 | 169 | 264 |
| $26.00 | 3 | 29 | $880.00 | $8.55 | 155 | 615 |
| $23.49 | 28 | 17 | $885.00 | $10.35 | 93 | 258 |
| $20.88 | 34 | 77 | $887.50 | $11.43 | 44 | 74 |
| $19.05 | 172 | 132 | $890.00 | $13.25 | 1,089 | 363 |
| $19.00 | 13 | 23 | $892.50 | $13.80 | 64 | 28 |
| $17.40 | 175 | 85 | $895.00 | $14.95 | 175 | 245 |
| $16.50 | 66 | 41 | $897.50 | $16.00 | 54 | 29 |
| $14.00 | 265 | 386 | $900.00 | $17.50 | 401 | 1,020 |
| $13.80 | 11 | 58 | $902.50 | $18.66 | 4 | 24 |
| $11.75 | 111 | 168 | $905.00 | $20.45 | 179 | 286 |
| $11.50 | 48 | 23 | $907.50 | $21.60 | 9 | 83 |
| $10.16 | 206 | 398 | $910.00 | $22.86 | 69 | 658 |
| $9.95 | 16 | 42 | $912.50 | $25.37 | 38 | 100 |
| $8.35 | 82 | 208 | $915.00 | $27.55 | 5 | 315 |
| $7.77 | 7 | 77 | $917.50 | $28.07 | 40 | 81 |
| $7.08 | 424 | 746 | $920.00 | $29.85 | 50 | 382 |
| $6.68 | 29 | 40 | $922.50 | $33.36 | 0 | 68 |
| $5.80 | 243 | 404 | $925.00 | $33.87 | 47 | 291 |
| $5.50 | 20 | 130 | $927.50 | $34.70 | 16 | 0 |
| $4.71 | 228 | 508 | $930.00 | $37.42 | 12 | 231 |
| $3.77 | 107 | 228 | $935.00 | $42.62 | 10 | 120 |
| $3.10 | 106 | 377 | $940.00 | $45.90 | 26 | 270 |
| $2.72 | 156 | 234 | $945.00 | $52.78 | 0 | 127 |
| $1.97 | 230 | 534 | $950.00 | $54.74 | 5 | 431 |
| $1.75 | 62 | 137 | $955.00 | $62.07 | 0 | 77 |
| $1.35 | 141 | 271 | $960.00 | $66.74 | 0 | 156 |
| $1.25 | 30 | 75 | $965.00 | $70.01 | 2 | 37 |
| $0.95 | 146 | 467 | $970.00 | $76.45 | 0 | 140 |
| $0.72 | 39 | 154 | $975.00 | $81.32 | 0 | 32 |
| $0.61 | 760 | 838 | $980.00 | $86.21 | 0 | 0 |
| $0.45 | 840 | 939 | $985.00 | $91.17 | 0 | 0 |
| $0.49 | 44 | 373 | $990.00 | $96.14 | 0 | 0 |
| $0.41 | 22 | 149 | $995.00 | $101.11 | 0 | 0 |
| $0.32 | 301 | 550 | $1,000.00 | $106.09 | 0 | 0 |
| $0.28 | 7 | 57 | $1,005.00 | $111.09 | 0 | 0 |
| $0.36 | 0 | 161 | $1,010.00 | $116.08 | 0 | 0 |
| $0.21 | 10 | 56 | $1,015.00 | $121.07 | 0 | 0 |
| $0.20 | 1 | 120 | $1,020.00 | $126.07 | 0 | 0 |
| $0.16 | 40 | 87 | $1,025.00 | $131.07 | 0 | 0 |
| $0.17 | 97 | 89 | $1,030.00 | $136.07 | 0 | 0 |
| $0.21 | 39 | 70 | $1,035.00 | $141.07 | 0 | 0 |
| $0.18 | 60 | 105 | $1,040.00 | $146.07 | 0 | 0 |
| $0.08 | 48 | 61 | $1,045.00 | $151.07 | 0 | 0 |
| $0.11 | 162 | 110 | $1,050.00 | $156.07 | 0 | 0 |
| $0.08 | 102 | 37 | $1,055.00 | $161.07 | 0 | 0 |
| $0.08 | 5 | 79 | $1,060.00 | $166.07 | 0 | 0 |
| $0.08 | 5 | 28 | $1,065.00 | $171.07 | 0 | 0 |
| $0.08 | 16 | 64 | $1,070.00 | $176.07 | 0 | 0 |
| $0.14 | 19 | 94 | $1,075.00 | $181.07 | 0 | 0 |
| $0.13 | 24 | 100 | $1,080.00 | $186.07 | 0 | 0 |
| $0.04 | 45 | 184 | $1,085.00 | $191.07 | 0 | 0 |
| $0.01 | 49 | 34 | $1,090.00 | $196.07 | 0 | 0 |
| $0.13 | 1 | 122 | $1,095.00 | $201.07 | 0 | 0 |
| $0.06 | 4 | 250 | $1,100.00 | $206.07 | 0 | 0 |
| $0.13 | 5 | 216 | $1,105.00 | $211.07 | 0 | 0 |
| $0.01 | 3 | 40 | $1,110.00 | $216.07 | 0 | 0 |
| $0.20 | 2 | 20 | $1,115.00 | $221.07 | 0 | 0 |
| $0.06 | 5 | 90 | $1,120.00 | $226.07 | 0 | 0 |
| $0.05 | 4 | 120 | $1,125.00 | $231.07 | 0 | 0 |
| $0.03 | 65 | 352 | $1,130.00 | $236.07 | 0 | 0 |
| $0.03 | 89 | 385 | $1,135.00 | $241.07 | 0 | 0 |
| $0.04 | 58 | 201 | $1,140.00 | $246.07 | 0 | 0 |
| $0.03 | 1 | 253 | $1,145.00 | $251.07 | 0 | 0 |
| $0.00 | 0 | 54 | $1,150.00 | $256.07 | 0 | 0 |
| $0.00 | 0 | 231 | $1,160.00 | $266.07 | 0 | 0 |
| $0.00 | 0 | 42 | $1,170.00 | $276.07 | 0 | 0 |
| $0.00 | 0 | 15 | $1,180.00 | $286.07 | 0 | 0 |
| $0.00 | 0 | 177 | $1,190.00 | $296.07 | 0 | 0 |
| $0.00 | 0 | 110 | $1,200.00 | $306.07 | 0 | 0 |
| $0.00 | 0 | 46 | $1,210.00 | $316.07 | 0 | 0 |
| $0.00 | 0 | 300 | $1,220.00 | $326.07 | 0 | 0 |
| $0.00 | 0 | 55 | $1,230.00 | $336.07 | 0 | 0 |
| $0.00 | 0 | 42 | $1,240.00 | $346.07 | 0 | 0 |
| $0.00 | 0 | 12 | $1,250.00 | $356.07 | 0 | 0 |
| $0.01 | 1 | 11 | $1,260.00 | $366.07 | 0 | 0 |
| $0.08 | 1 | 6 | $1,270.00 | $376.07 | 0 | 0 |
| $0.10 | 1 | 11 | $1,280.00 | $386.07 | 0 | 0 |
| $0.00 | 0 | 3 | $1,290.00 | $396.07 | 0 | 0 |
| $0.00 | 0 | 18 | $1,300.00 | $406.07 | 0 | 0 |
Oct 2, 2026 (125 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $370.87 | 0 | 4 | $540.00 | $0.00 | 0 | 49 |
| $360.87 | 0 | 1 | $550.00 | $0.02 | 1 | 204 |
| $350.88 | 0 | 1 | $560.00 | $0.10 | 1 | 396 |
| $340.88 | 0 | 0 | $570.00 | $0.00 | 0 | 248 |
| $330.88 | 0 | 0 | $580.00 | $0.01 | 4 | 260 |
| $320.88 | 0 | 0 | $590.00 | $0.01 | 8 | 338 |
| $310.89 | 0 | 0 | $600.00 | $0.00 | 0 | 293 |
| $300.89 | 0 | 0 | $610.00 | $0.00 | 0 | 288 |
| $290.89 | 0 | 1 | $620.00 | $0.00 | 0 | 879 |
| $280.89 | 0 | 0 | $630.00 | $0.00 | 0 | 756 |
| $270.89 | 0 | 2 | $640.00 | $0.00 | 0 | 230 |
| $260.90 | 0 | 0 | $650.00 | $0.00 | 0 | 608 |
| $250.90 | 0 | 0 | $660.00 | $0.00 | 0 | 240 |
| $240.90 | 0 | 0 | $670.00 | $0.00 | 0 | 111 |
| $230.90 | 0 | 0 | $680.00 | $0.00 | 0 | 829 |
| $220.90 | 0 | 0 | $690.00 | $0.00 | 0 | 729 |
| $210.91 | 0 | 0 | $700.00 | $0.00 | 0 | 130 |
| $200.91 | 0 | 0 | $710.00 | $0.00 | 0 | 146 |
| $190.91 | 0 | 1 | $720.00 | $0.00 | 0 | 42 |
| $185.91 | 0 | 0 | $725.00 | $0.01 | 5 | 61 |
| $180.91 | 0 | 0 | $730.00 | $0.01 | 7 | 165 |
| $175.91 | 0 | 0 | $735.00 | $0.01 | 101 | 180 |
| $170.92 | 0 | 0 | $740.00 | $0.01 | 45 | 189 |
| $165.92 | 0 | 0 | $745.00 | $0.00 | 0 | 139 |
| $160.92 | 0 | 1 | $750.00 | $0.01 | 20 | 102 |
| $150.92 | 0 | 0 | $760.00 | $0.00 | 0 | 68 |
| $140.92 | 0 | 0 | $770.00 | $0.01 | 2 | 69 |
| $130.92 | 0 | 1 | $780.00 | $0.01 | 19 | 63 |
| $125.93 | 0 | 0 | $785.00 | $0.00 | 0 | 271 |
| $120.93 | 0 | 0 | $790.00 | $0.01 | 1 | 115 |
| $115.93 | 0 | 0 | $795.00 | $0.01 | 2 | 65 |
| $110.50 | 1 | 21 | $800.00 | $0.04 | 8 | 650 |
| $105.93 | 0 | 5 | $805.00 | $0.00 | 0 | 36 |
| $101.19 | 1 | 2 | $810.00 | $0.00 | 0 | 106 |
| $95.94 | 0 | 0 | $815.00 | $0.01 | 16 | 229 |
| $99.75 | 3 | 6 | $820.00 | $0.04 | 11 | 141 |
| $85.96 | 0 | 0 | $825.00 | $0.06 | 5 | 161 |
| $80.97 | 0 | 11 | $830.00 | $0.01 | 32 | 201 |
| $75.98 | 0 | 4 | $835.00 | $0.03 | 9 | 474 |
| $77.43 | 2 | 13 | $840.00 | $0.01 | 31 | 263 |
| $72.97 | 9 | 16 | $845.00 | $0.01 | 26 | 589 |
| $61.19 | 2 | 16 | $850.00 | $0.01 | 11 | 350 |
| $56.03 | 0 | 2 | $855.00 | $0.03 | 1 | 173 |
| $51.04 | 0 | 28 | $860.00 | $0.05 | 14 | 526 |
| $42.49 | 2 | 10 | $865.00 | $0.01 | 44 | 345 |
| $36.65 | 1 | 67 | $870.00 | $0.04 | 112 | 675 |
| $41.40 | 1 | 56 | $875.00 | $0.06 | 21 | 453 |
| $38.00 | 22 | 168 | $880.00 | $0.05 | 181 | 625 |
| $31.62 | 4 | 22 | $885.00 | $0.10 | 122 | 319 |
| $26.50 | 1 | 132 | $890.00 | $0.19 | 213 | 751 |
| $19.15 | 0 | 3 | $892.50 | $0.16 | 135 | 110 |
| $22.52 | 4 | 92 | $895.00 | $0.20 | 113 | 688 |
| $14.71 | 0 | 18 | $897.50 | $0.36 | 37 | 192 |
| $18.90 | 101 | 241 | $900.00 | $0.45 | 467 | 947 |
| $17.99 | 11 | 64 | $902.50 | $0.71 | 166 | 293 |
| $13.00 | 72 | 247 | $905.00 | $1.10 | 228 | 412 |
| $13.34 | 38 | 94 | $907.50 | $1.25 | 156 | 222 |
| $7.01 | 108 | 201 | $910.00 | $2.09 | 315 | 542 |
| $11.45 | 133 | 173 | $912.50 | $2.85 | 140 | 180 |
| $4.08 | 581 | 781 | $915.00 | $3.11 | 165 | 131 |
| $3.00 | 94 | 165 | $917.50 | $5.23 | 61 | 89 |
| $2.26 | 602 | 725 | $920.00 | $6.35 | 222 | 376 |
| $1.51 | 152 | 225 | $922.50 | $6.53 | 27 | 134 |
| $0.86 | 1,428 | 912 | $925.00 | $10.85 | 67 | 192 |
| $1.03 | 136 | 120 | $927.50 | $7.90 | 4 | 20 |
| $0.50 | 803 | 706 | $930.00 | $14.94 | 22 | 149 |
| $0.19 | 825 | 665 | $935.00 | $18.53 | 1 | 3 |
| $0.11 | 413 | 642 | $940.00 | $29.67 | 0 | 0 |
| $0.10 | 418 | 579 | $945.00 | $34.66 | 0 | 0 |
| $0.04 | 1,178 | 2,048 | $950.00 | $39.66 | 0 | 0 |
| $0.01 | 126 | 427 | $955.00 | $35.68 | 4 | 0 |
| $0.01 | 195 | 496 | $960.00 | $38.99 | 17 | 3 |
| $0.02 | 83 | 405 | $965.00 | $51.77 | 5 | 0 |
| $0.01 | 67 | 600 | $970.00 | $59.66 | 0 | 0 |
| $0.04 | 19 | 200 | $975.00 | $64.66 | 0 | 0 |
| $0.02 | 2 | 184 | $980.00 | $69.66 | 0 | 0 |
| $0.01 | 25 | 119 | $985.00 | $74.66 | 0 | 0 |
| $0.01 | 1 | 266 | $990.00 | $79.66 | 0 | 0 |
| $0.01 | 1 | 83 | $995.00 | $84.66 | 0 | 0 |
| $0.01 | 5 | 1,145 | $1,000.00 | $89.66 | 0 | 0 |
| $0.01 | 8 | 145 | $1,005.00 | $94.66 | 0 | 0 |
| $0.00 | 0 | 239 | $1,010.00 | $99.66 | 0 | 0 |
| $0.05 | 3 | 113 | $1,015.00 | $104.66 | 0 | 0 |
| $0.01 | 1 | 114 | $1,020.00 | $109.66 | 0 | 0 |
| $0.01 | 27 | 157 | $1,025.00 | $114.66 | 0 | 0 |
| $0.00 | 0 | 119 | $1,030.00 | $119.66 | 0 | 0 |
| $0.00 | 0 | 47 | $1,035.00 | $124.66 | 0 | 0 |
| $0.06 | 3 | 56 | $1,040.00 | $129.66 | 0 | 0 |
| $0.00 | 0 | 63 | $1,045.00 | $134.66 | 0 | 0 |
| $0.01 | 16 | 217 | $1,050.00 | $139.66 | 0 | 0 |
| $0.00 | 0 | 83 | $1,055.00 | $144.66 | 0 | 0 |
| $0.01 | 5 | 331 | $1,060.00 | $149.66 | 0 | 0 |
| $0.00 | 0 | 78 | $1,065.00 | $154.66 | 0 | 0 |
| $0.00 | 0 | 61 | $1,070.00 | $159.66 | 0 | 0 |
| $0.00 | 0 | 72 | $1,075.00 | $164.66 | 0 | 0 |
| $0.02 | 6 | 169 | $1,080.00 | $169.66 | 0 | 0 |
| $0.01 | 1 | 180 | $1,085.00 | $174.66 | 0 | 0 |
| $0.01 | 2 | 133 | $1,090.00 | $179.66 | 0 | 0 |
| $0.01 | 6 | 128 | $1,095.00 | $184.66 | 0 | 0 |
| $0.00 | 0 | 380 | $1,100.00 | $189.66 | 0 | 0 |
| $0.01 | 12 | 155 | $1,105.00 | $194.66 | 0 | 0 |
| $0.01 | 20 | 218 | $1,110.00 | $199.66 | 0 | 0 |
| $0.02 | 6 | 159 | $1,115.00 | $204.66 | 0 | 0 |
| $0.01 | 17 | 151 | $1,120.00 | $209.66 | 0 | 0 |
| $0.01 | 11 | 109 | $1,125.00 | $214.66 | 0 | 0 |
| $0.01 | 7 | 114 | $1,130.00 | $219.66 | 0 | 0 |
| $0.01 | 3 | 109 | $1,135.00 | $224.66 | 0 | 0 |
| $0.01 | 7 | 114 | $1,140.00 | $229.66 | 0 | 0 |
| $0.00 | 0 | 300 | $1,145.00 | $234.66 | 0 | 0 |
| $0.00 | 0 | 176 | $1,150.00 | $239.66 | 0 | 0 |
| $0.00 | 0 | 139 | $1,160.00 | $249.66 | 0 | 0 |
| $0.00 | 0 | 90 | $1,170.00 | $259.66 | 0 | 0 |
| $0.00 | 0 | 52 | $1,180.00 | $269.66 | 0 | 0 |
| $0.00 | 0 | 102 | $1,190.00 | $279.66 | 0 | 0 |
| $0.00 | 0 | 114 | $1,200.00 | $289.66 | 0 | 0 |
| $0.00 | 0 | 64 | $1,210.00 | $299.66 | 0 | 0 |
| $0.00 | 0 | 89 | $1,220.00 | $309.66 | 0 | 0 |
| $0.00 | 0 | 38 | $1,230.00 | $319.66 | 0 | 0 |
| $0.00 | 0 | 71 | $1,240.00 | $329.66 | 0 | 0 |
| $0.00 | 0 | 56 | $1,250.00 | $339.66 | 0 | 0 |
| $0.00 | 0 | 107 | $1,260.00 | $349.66 | 0 | 0 |
| $0.00 | 0 | 28 | $1,270.00 | $359.66 | 0 | 0 |
| $0.00 | 0 | 60 | $1,280.00 | $369.66 | 0 | 0 |
| $0.00 | 0 | 79 | $1,290.00 | $379.66 | 0 | 0 |
| $0.00 | 0 | 12 | $1,300.00 | $389.66 | 0 | 0 |
Oct 9, 2026 (125 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $408.06 | 0 | 0 | $540.00 | $0.00 | 0 | 46 |
| $398.07 | 0 | 1 | $550.00 | $0.00 | 0 | 200 |
| $388.07 | 0 | 0 | $560.00 | $0.00 | 0 | 190 |
| $378.07 | 0 | 0 | $570.00 | $0.00 | 0 | 291 |
| $368.07 | 0 | 0 | $580.00 | $0.00 | 0 | 119 |
| $358.07 | 0 | 2 | $590.00 | $0.00 | 0 | 369 |
| $348.07 | 0 | 1 | $600.00 | $0.00 | 0 | 210 |
| $338.07 | 0 | 0 | $610.00 | $0.00 | 0 | 208 |
| $328.07 | 0 | 1 | $620.00 | $0.00 | 0 | 333 |
| $318.07 | 0 | 0 | $630.00 | $0.00 | 0 | 213 |
| $308.08 | 0 | 0 | $640.00 | $0.00 | 0 | 599 |
| $298.08 | 0 | 1 | $650.00 | $0.00 | 0 | 695 |
| $288.08 | 0 | 2 | $660.00 | $0.00 | 0 | 205 |
| $278.08 | 0 | 0 | $670.00 | $0.00 | 0 | 522 |
| $268.08 | 0 | 0 | $680.00 | $0.00 | 0 | 133 |
| $258.08 | 0 | 0 | $690.00 | $0.05 | 1 | 181 |
| $248.08 | 0 | 1 | $700.00 | $0.10 | 1 | 62 |
| $238.08 | 0 | 0 | $710.00 | $0.00 | 0 | 84 |
| $228.08 | 0 | 1 | $720.00 | $0.00 | 0 | 89 |
| $223.08 | 0 | 3 | $725.00 | $0.00 | 0 | 57 |
| $218.09 | 0 | 4 | $730.00 | $0.00 | 0 | 217 |
| $213.09 | 0 | 1 | $735.00 | $0.00 | 0 | 98 |
| $208.09 | 0 | 0 | $740.00 | $0.00 | 0 | 103 |
| $203.09 | 0 | 1 | $745.00 | $0.00 | 0 | 45 |
| $198.09 | 0 | 1 | $750.00 | $0.00 | 0 | 75 |
| $188.09 | 0 | 0 | $760.00 | $0.00 | 0 | 39 |
| $178.09 | 0 | 0 | $770.00 | $0.00 | 0 | 61 |
| $168.09 | 0 | 1 | $780.00 | $0.00 | 0 | 32 |
| $163.09 | 0 | 0 | $785.00 | $0.00 | 0 | 303 |
| $158.09 | 0 | 2 | $790.00 | $0.00 | 0 | 20 |
| $153.09 | 0 | 28 | $795.00 | $0.00 | 0 | 39 |
| $148.09 | 0 | 10 | $800.00 | $0.00 | 0 | 185 |
| $143.09 | 0 | 12 | $805.00 | $0.00 | 0 | 55 |
| $138.09 | 0 | 2 | $810.00 | $0.00 | 0 | 22 |
| $133.09 | 0 | 0 | $815.00 | $0.00 | 0 | 81 |
| $128.09 | 0 | 1 | $820.00 | $0.00 | 0 | 76 |
| $123.10 | 0 | 0 | $825.00 | $0.00 | 0 | 38 |
| $118.10 | 0 | 3 | $830.00 | $0.00 | 0 | 78 |
| $113.10 | 0 | 0 | $835.00 | $0.01 | 1 | 170 |
| $108.10 | 0 | 2 | $840.00 | $0.50 | 1 | 301 |
| $103.10 | 0 | 1 | $845.00 | $0.00 | 0 | 54 |
| $98.10 | 0 | 6 | $850.00 | $0.00 | 0 | 114 |
| $93.10 | 0 | 5 | $855.00 | $0.24 | 10 | 80 |
| $88.10 | 0 | 3 | $860.00 | $0.01 | 7 | 254 |
| $83.10 | 0 | 6 | $865.00 | $0.02 | 205 | 137 |
| $78.10 | 0 | 16 | $870.00 | $0.00 | 0 | 234 |
| $73.10 | 0 | 9 | $875.00 | $0.02 | 30 | 291 |
| $68.10 | 0 | 145 | $880.00 | $0.02 | 3 | 495 |
| $63.10 | 0 | 43 | $885.00 | $0.51 | 1 | 472 |
| $58.10 | 0 | 173 | $890.00 | $0.01 | 5 | 506 |
| $55.60 | 0 | 3 | $892.50 | $0.00 | 0 | 63 |
| $54.75 | 14 | 70 | $895.00 | $0.74 | 1 | 307 |
| $50.60 | 0 | 16 | $897.50 | $0.00 | 0 | 299 |
| $48.10 | 0 | 44 | $900.00 | $0.02 | 22 | 650 |
| $45.61 | 0 | 49 | $902.50 | $0.03 | 4 | 132 |
| $43.39 | 1 | 73 | $905.00 | $0.01 | 13 | 408 |
| $40.61 | 0 | 9 | $907.50 | $0.15 | 11 | 82 |
| $37.67 | 2 | 234 | $910.00 | $0.15 | 4 | 371 |
| $35.63 | 0 | 47 | $912.50 | $0.02 | 3 | 252 |
| $33.14 | 0 | 246 | $915.00 | $0.01 | 37 | 1,391 |
| $32.25 | 14 | 83 | $917.50 | $0.03 | 31 | 191 |
| $25.00 | 37 | 273 | $920.00 | $0.04 | 73 | 575 |
| $24.32 | 2 | 54 | $922.50 | $0.10 | 9 | 172 |
| $20.54 | 11 | 471 | $925.00 | $0.07 | 32 | 498 |
| $20.50 | 2 | 219 | $927.50 | $0.05 | 45 | 221 |
| $15.74 | 20 | 553 | $930.00 | $0.16 | 35 | 361 |
| $10.75 | 33 | 364 | $935.00 | $0.21 | 29 | 205 |
| $5.80 | 30 | 595 | $940.00 | $0.80 | 75 | 191 |
| $2.67 | 160 | 820 | $945.00 | $2.35 | 60 | 200 |
| $0.77 | 265 | 1,223 | $950.00 | $6.21 | 50 | 120 |
| $0.16 | 231 | 639 | $955.00 | $7.01 | 6 | 70 |
| $0.18 | 309 | 1,147 | $960.00 | $14.68 | 5 | 12 |
| $0.04 | 61 | 407 | $965.00 | $17.24 | 0 | 7 |
| $0.03 | 66 | 1,607 | $970.00 | $24.68 | 1 | 1 |
| $0.02 | 305 | 254 | $975.00 | $27.09 | 0 | 0 |
| $0.01 | 1 | 187 | $980.00 | $32.08 | 0 | 0 |
| $0.03 | 0 | 128 | $985.00 | $37.08 | 0 | 0 |
| $0.10 | 2 | 248 | $990.00 | $42.08 | 0 | 0 |
| $0.02 | 0 | 67 | $995.00 | $47.08 | 0 | 0 |
| $0.05 | 5 | 506 | $1,000.00 | $52.08 | 0 | 0 |
| $0.01 | 0 | 63 | $1,005.00 | $57.08 | 0 | 0 |
| $0.00 | 0 | 66 | $1,010.00 | $62.08 | 0 | 0 |
| $0.00 | 0 | 55 | $1,015.00 | $67.08 | 0 | 0 |
| $0.00 | 0 | 73 | $1,020.00 | $72.08 | 0 | 0 |
| $0.00 | 0 | 46 | $1,025.00 | $77.08 | 0 | 0 |
| $0.00 | 0 | 84 | $1,030.00 | $82.08 | 0 | 0 |
| $0.01 | 3 | 143 | $1,035.00 | $87.08 | 0 | 0 |
| $0.08 | 1 | 137 | $1,040.00 | $92.08 | 0 | 0 |
| $0.57 | 1 | 35 | $1,045.00 | $97.08 | 0 | 0 |
| $0.00 | 0 | 58 | $1,050.00 | $102.08 | 0 | 0 |
| $0.00 | 0 | 36 | $1,055.00 | $107.08 | 0 | 0 |
| $0.00 | 0 | 26 | $1,060.00 | $112.08 | 0 | 0 |
| $0.01 | 6 | 88 | $1,065.00 | $117.08 | 0 | 0 |
| $0.00 | 0 | 128 | $1,070.00 | $122.08 | 0 | 0 |
| $0.01 | 2 | 84 | $1,075.00 | $127.08 | 0 | 0 |
| $0.00 | 0 | 45 | $1,080.00 | $132.08 | 0 | 0 |
| $0.00 | 0 | 56 | $1,085.00 | $137.08 | 0 | 0 |
| $0.00 | 0 | 33 | $1,090.00 | $142.08 | 0 | 0 |
| $0.00 | 0 | 60 | $1,095.00 | $147.08 | 0 | 0 |
| $0.01 | 1 | 352 | $1,100.00 | $152.08 | 0 | 0 |
| $0.00 | 0 | 84 | $1,105.00 | $157.08 | 0 | 0 |
| $0.01 | 5 | 116 | $1,110.00 | $162.08 | 0 | 0 |
| $0.01 | 2 | 139 | $1,115.00 | $167.08 | 0 | 0 |
| $0.00 | 0 | 149 | $1,120.00 | $172.08 | 0 | 0 |
| $0.00 | 0 | 178 | $1,125.00 | $177.08 | 0 | 0 |
| $0.00 | 0 | 360 | $1,130.00 | $182.08 | 0 | 0 |
| $0.00 | 0 | 107 | $1,135.00 | $187.08 | 0 | 0 |
| $0.01 | 8 | 154 | $1,140.00 | $192.08 | 0 | 0 |
| $0.00 | 0 | 218 | $1,145.00 | $197.08 | 0 | 0 |
| $0.00 | 0 | 172 | $1,150.00 | $202.08 | 0 | 0 |
| $0.00 | 0 | 102 | $1,160.00 | $212.08 | 0 | 0 |
| $0.00 | 0 | 310 | $1,170.00 | $222.08 | 0 | 0 |
| $0.00 | 0 | 140 | $1,180.00 | $232.08 | 0 | 0 |
| $0.00 | 0 | 194 | $1,190.00 | $242.08 | 0 | 0 |
| $0.00 | 0 | 295 | $1,200.00 | $252.08 | 0 | 0 |
| $0.01 | 24 | 478 | $1,210.00 | $262.08 | 0 | 0 |
| $0.01 | 2 | 264 | $1,220.00 | $272.08 | 0 | 0 |
| $0.00 | 0 | 99 | $1,230.00 | $282.08 | 0 | 0 |
| $0.00 | 0 | 298 | $1,240.00 | $292.08 | 0 | 0 |
| $0.00 | 0 | 26 | $1,250.00 | $302.08 | 0 | 0 |
| $0.00 | 0 | 22 | $1,260.00 | $312.08 | 0 | 0 |
| $0.00 | 0 | 12 | $1,270.00 | $322.08 | 0 | 0 |
| $0.00 | 0 | 18 | $1,280.00 | $332.08 | 0 | 0 |
| $0.00 | 0 | 37 | $1,290.00 | $342.08 | 0 | 0 |
| $0.00 | 0 | 109 | $1,300.00 | $352.08 | 0 | 0 |
Oct 16, 2026 (113 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $289.18 | 0 | 3 | $660.00 | $0.01 | 3 | 203 |
| $269.20 | 0 | 12 | $680.00 | $0.02 | 3 | 247 |
| $244.55 | 1 | 29 | $700.00 | $0.07 | 6 | 180 |
| $229.23 | 0 | 22 | $720.00 | $0.02 | 1 | 107 |
| $219.24 | 0 | 5 | $730.00 | $0.00 | 0 | 26 |
| $214.25 | 0 | 4 | $735.00 | $0.01 | 4 | 151 |
| $209.25 | 0 | 32 | $740.00 | $0.05 | 6 | 235 |
| $204.25 | 0 | 5 | $745.00 | $0.10 | 1 | 108 |
| $199.26 | 0 | 10 | $750.00 | $0.00 | 0 | 51 |
| $194.26 | 0 | 9 | $755.00 | $0.00 | 0 | 53 |
| $189.27 | 0 | 57 | $760.00 | $0.00 | 0 | 221 |
| $184.27 | 0 | 5 | $765.00 | $0.00 | 0 | 24 |
| $179.28 | 0 | 5 | $770.00 | $0.00 | 0 | 29 |
| $174.28 | 0 | 1 | $775.00 | $0.00 | 0 | 91 |
| $169.29 | 0 | 3 | $780.00 | $0.02 | 17 | 281 |
| $164.29 | 0 | 2 | $785.00 | $0.00 | 0 | 178 |
| $159.29 | 0 | 1 | $790.00 | $0.00 | 0 | 67 |
| $154.30 | 0 | 0 | $795.00 | $0.03 | 702 | 54 |
| $149.30 | 0 | 31 | $800.00 | $0.00 | 0 | 891 |
| $144.31 | 0 | 2 | $805.00 | $0.00 | 0 | 149 |
| $139.31 | 0 | 0 | $810.00 | $2.45 | 1 | 139 |
| $134.32 | 0 | 1 | $815.00 | $2.45 | 1 | 102 |
| $127.03 | 3 | 31 | $820.00 | $0.19 | 1 | 516 |
| $124.33 | 0 | 1 | $825.00 | $0.02 | 5 | 164 |
| $119.33 | 0 | 9 | $830.00 | $0.02 | 14 | 240 |
| $114.34 | 0 | 6 | $835.00 | $0.01 | 0 | 143 |
| $109.35 | 0 | 21 | $840.00 | $0.03 | 3 | 417 |
| $100.68 | 1 | 7 | $845.00 | $0.03 | 12 | 258 |
| $99.38 | 0 | 38 | $850.00 | $0.05 | 64 | 1,081 |
| $94.39 | 0 | 31 | $855.00 | $0.05 | 25 | 210 |
| $89.41 | 0 | 40 | $860.00 | $0.07 | 35 | 557 |
| $80.13 | 1 | 19 | $865.00 | $0.06 | 3 | 340 |
| $75.03 | 1 | 38 | $870.00 | $0.05 | 27 | 601 |
| $74.17 | 1 | 11 | $875.00 | $0.04 | 36 | 332 |
| $64.79 | 1 | 59 | $880.00 | $0.09 | 88 | 1,445 |
| $60.18 | 1 | 114 | $885.00 | $0.09 | 40 | 529 |
| $57.12 | 3 | 260 | $890.00 | $0.18 | 403 | 610 |
| $49.76 | 3 | 152 | $895.00 | $0.15 | 101 | 353 |
| $52.21 | 0 | 0 | $897.50 | $0.20 | 46 | 127 |
| $47.35 | 3 | 380 | $900.00 | $0.26 | 202 | 1,363 |
| $47.34 | 0 | 1 | $902.50 | $0.37 | 1 | 32 |
| $42.00 | 25 | 509 | $905.00 | $0.36 | 44 | 311 |
| $38.65 | 26 | 2 | $907.50 | $0.41 | 18 | 64 |
| $38.32 | 53 | 190 | $910.00 | $0.51 | 184 | 934 |
| $37.80 | 0 | 3 | $912.50 | $0.66 | 32 | 85 |
| $35.49 | 0 | 250 | $915.00 | $0.74 | 263 | 388 |
| $28.60 | 46 | 63 | $917.50 | $0.91 | 63 | 104 |
| $28.81 | 14 | 553 | $920.00 | $1.12 | 239 | 835 |
| $28.82 | 0 | 40 | $922.50 | $1.38 | 261 | 16 |
| $24.00 | 12 | 401 | $925.00 | $1.65 | 190 | 564 |
| $19.90 | 21 | 44 | $927.50 | $2.00 | 32 | 35 |
| $21.08 | 129 | 480 | $930.00 | $2.51 | 101 | 384 |
| $16.75 | 29 | 519 | $935.00 | $3.65 | 95 | 775 |
| $0.00 | 0 | 0 | $937.50 | $0.00 | 0 | 0 |
| $13.07 | 159 | 863 | $940.00 | $5.10 | 102 | 523 |
| $0.00 | 0 | 0 | $942.50 | $0.00 | 0 | 0 |
| $10.25 | 302 | 549 | $945.00 | $7.45 | 144 | 264 |
| $0.00 | 0 | 0 | $947.50 | $0.00 | 0 | 0 |
| $7.30 | 456 | 1,117 | $950.00 | $9.96 | 60 | 469 |
| $0.00 | 0 | 0 | $952.50 | $0.00 | 0 | 0 |
| $5.30 | 98 | 483 | $955.00 | $13.81 | 12 | 84 |
| $0.00 | 0 | 0 | $957.50 | $0.00 | 0 | 0 |
| $3.75 | 234 | 1,507 | $960.00 | $17.32 | 12 | 179 |
| $2.57 | 141 | 737 | $965.00 | $21.80 | 5 | 379 |
| $1.69 | 355 | 780 | $970.00 | $23.96 | 0 | 347 |
| $1.09 | 169 | 485 | $975.00 | $28.14 | 0 | 61 |
| $0.75 | 106 | 592 | $980.00 | $32.64 | 0 | 15 |
| $0.50 | 68 | 406 | $985.00 | $37.32 | 0 | 11 |
| $0.36 | 27 | 354 | $990.00 | $40.26 | 2 | 6 |
| $0.27 | 43 | 179 | $995.00 | $47.08 | 0 | 0 |
| $0.18 | 222 | 1,326 | $1,000.00 | $52.08 | 0 | 2 |
| $0.15 | 48 | 255 | $1,005.00 | $57.08 | 0 | 2 |
| $0.12 | 315 | 503 | $1,010.00 | $62.08 | 0 | 1 |
| $0.09 | 21 | 483 | $1,015.00 | $67.08 | 0 | 1 |
| $0.08 | 71 | 367 | $1,020.00 | $72.08 | 0 | 0 |
| $0.13 | 99 | 95 | $1,025.00 | $77.08 | 0 | 1 |
| $0.16 | 31 | 258 | $1,030.00 | $82.08 | 0 | 0 |
| $0.07 | 10 | 218 | $1,035.00 | $87.08 | 0 | 0 |
| $0.03 | 35 | 456 | $1,040.00 | $92.08 | 0 | 0 |
| $0.06 | 3 | 186 | $1,045.00 | $97.08 | 0 | 0 |
| $0.05 | 12 | 1,026 | $1,050.00 | $102.08 | 0 | 0 |
| $0.10 | 4 | 867 | $1,055.00 | $107.08 | 0 | 0 |
| $0.04 | 13 | 301 | $1,060.00 | $112.08 | 0 | 0 |
| $0.09 | 26 | 104 | $1,065.00 | $117.08 | 0 | 0 |
| $0.05 | 13 | 161 | $1,070.00 | $122.08 | 0 | 0 |
| $0.02 | 42 | 260 | $1,075.00 | $127.08 | 0 | 0 |
| $0.06 | 13 | 288 | $1,080.00 | $132.08 | 0 | 0 |
| $0.02 | 6 | 194 | $1,085.00 | $137.08 | 0 | 0 |
| $0.01 | 57 | 270 | $1,090.00 | $142.08 | 0 | 0 |
| $0.01 | 9 | 169 | $1,095.00 | $147.08 | 0 | 0 |
| $0.03 | 5 | 638 | $1,100.00 | $150.13 | 1 | 1 |
| $0.01 | 4 | 215 | $1,105.00 | $157.08 | 0 | 0 |
| $0.03 | 1 | 166 | $1,110.00 | $162.08 | 0 | 0 |
| $0.02 | 0 | 86 | $1,115.00 | $167.08 | 0 | 0 |
| $0.02 | 0 | 309 | $1,120.00 | $172.08 | 0 | 0 |
| $0.03 | 9 | 322 | $1,140.00 | $192.08 | 0 | 0 |
| $0.03 | 5 | 294 | $1,160.00 | $212.08 | 0 | 0 |
| $0.01 | 6 | 126 | $1,180.00 | $232.08 | 0 | 0 |
| $0.00 | 0 | 754 | $1,200.00 | $252.08 | 0 | 0 |
| $0.00 | 0 | 241 | $1,220.00 | $272.08 | 0 | 0 |
| $0.01 | 3 | 383 | $1,240.00 | $292.08 | 0 | 0 |
| $0.01 | 62 | 547 | $1,260.00 | $312.08 | 0 | 0 |
| $0.01 | 12 | 138 | $1,280.00 | $332.08 | 0 | 0 |
| $0.00 | 0 | 172 | $1,300.00 | $352.08 | 0 | 0 |
| $0.01 | 2 | 159 | $1,320.00 | $372.08 | 0 | 0 |
| $0.00 | 0 | 78 | $1,340.00 | $392.08 | 0 | 0 |
| $0.00 | 0 | 34 | $1,360.00 | $412.08 | 0 | 0 |
| $0.00 | 0 | 45 | $1,380.00 | $432.08 | 0 | 0 |
| $0.00 | 0 | 47 | $1,400.00 | $452.08 | 0 | 0 |
| $0.00 | 0 | 28 | $1,420.00 | $472.08 | 0 | 0 |
| $0.07 | 3 | 31 | $1,440.00 | $492.08 | 0 | 0 |
| $0.02 | 3 | 40 | $1,460.00 | $512.08 | 0 | 0 |
| $0.00 | 0 | 198 | $1,480.00 | $532.08 | 0 | 0 |
Oct 23, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $409.82 | 0 | 0 | $540.00 | $0.00 | 0 | 24 |
| $399.84 | 0 | 0 | $550.00 | $0.00 | 0 | 8 |
| $389.85 | 0 | 1 | $560.00 | $0.00 | 0 | 133 |
| $379.87 | 0 | 0 | $570.00 | $0.00 | 0 | 182 |
| $369.89 | 0 | 0 | $580.00 | $0.00 | 0 | 20 |
| $359.90 | 0 | 0 | $590.00 | $0.00 | 0 | 3 |
| $349.92 | 0 | 0 | $600.00 | $0.00 | 0 | 154 |
| $339.93 | 0 | 4 | $610.00 | $0.00 | 0 | 10 |
| $329.95 | 0 | 1 | $620.00 | $0.00 | 0 | 11 |
| $319.97 | 0 | 2 | $630.00 | $0.00 | 0 | 35 |
| $309.98 | 0 | 0 | $640.00 | $0.00 | 0 | 23 |
| $300.00 | 0 | 1 | $650.00 | $0.00 | 0 | 2 |
| $290.02 | 0 | 0 | $660.00 | $0.00 | 0 | 79 |
| $280.03 | 0 | 0 | $670.00 | $0.00 | 0 | 37 |
| $270.05 | 0 | 2 | $680.00 | $0.00 | 0 | 16 |
| $260.06 | 0 | 4 | $690.00 | $0.00 | 0 | 16 |
| $250.08 | 0 | 6 | $700.00 | $0.00 | 0 | 32 |
| $240.10 | 0 | 3 | $710.00 | $0.00 | 0 | 7 |
| $230.11 | 0 | 0 | $720.00 | $0.00 | 0 | 31 |
| $225.12 | 0 | 0 | $725.00 | $0.00 | 0 | 5 |
| $220.13 | 0 | 0 | $730.00 | $0.00 | 0 | 148 |
| $215.14 | 0 | 0 | $735.00 | $0.00 | 0 | 86 |
| $210.15 | 0 | 0 | $740.00 | $0.00 | 0 | 52 |
| $205.15 | 0 | 0 | $745.00 | $0.09 | 301 | 109 |
| $200.16 | 0 | 0 | $750.00 | $0.00 | 0 | 38 |
| $190.18 | 0 | 1 | $760.00 | $0.00 | 0 | 428 |
| $180.19 | 0 | 0 | $770.00 | $0.00 | 0 | 10 |
| $170.21 | 0 | 0 | $780.00 | $0.00 | 0 | 48 |
| $165.22 | 0 | 0 | $785.00 | $0.00 | 0 | 23 |
| $160.23 | 0 | 0 | $790.00 | $0.00 | 0 | 68 |
| $155.24 | 0 | 0 | $795.00 | $0.00 | 0 | 72 |
| $150.25 | 0 | 0 | $800.00 | $0.07 | 144 | 127 |
| $145.26 | 0 | 0 | $805.00 | $0.01 | 0 | 30 |
| $140.27 | 0 | 1 | $810.00 | $1.08 | 1 | 99 |
| $135.29 | 0 | 1 | $815.00 | $0.76 | 1 | 83 |
| $130.31 | 0 | 6 | $820.00 | $0.18 | 8 | 68 |
| $125.33 | 0 | 0 | $825.00 | $0.01 | 20 | 95 |
| $120.35 | 0 | 2 | $830.00 | $0.06 | 0 | 36 |
| $115.37 | 0 | 0 | $835.00 | $0.08 | 17 | 52 |
| $110.39 | 0 | 12 | $840.00 | $0.08 | 3 | 72 |
| $105.41 | 0 | 2 | $845.00 | $0.10 | 0 | 188 |
| $100.43 | 0 | 7 | $850.00 | $0.11 | 0 | 108 |
| $95.45 | 0 | 5 | $855.00 | $0.12 | 3 | 276 |
| $90.47 | 0 | 10 | $860.00 | $0.13 | 11 | 339 |
| $85.52 | 0 | 20 | $865.00 | $0.14 | 52 | 112 |
| $80.58 | 0 | 16 | $870.00 | $0.22 | 50 | 141 |
| $75.68 | 0 | 46 | $875.00 | $0.12 | 16 | 121 |
| $70.78 | 0 | 33 | $880.00 | $0.42 | 7 | 147 |
| $65.89 | 0 | 162 | $885.00 | $0.54 | 4 | 87 |
| $61.07 | 0 | 20 | $890.00 | $0.80 | 45 | 152 |
| $56.27 | 0 | 39 | $895.00 | $0.80 | 12 | 66 |
| $53.95 | 0 | 0 | $897.50 | $1.06 | 0 | 5 |
| $48.36 | 1 | 263 | $900.00 | $1.00 | 42 | 128 |
| $49.33 | 0 | 0 | $902.50 | $1.68 | 2 | 20 |
| $47.06 | 0 | 84 | $905.00 | $1.35 | 37 | 191 |
| $44.83 | 0 | 0 | $907.50 | $1.93 | 0 | 14 |
| $42.60 | 0 | 89 | $910.00 | $1.72 | 85 | 237 |
| $40.38 | 0 | 0 | $912.50 | $2.55 | 30 | 16 |
| $35.13 | 1 | 132 | $915.00 | $2.29 | 50 | 93 |
| $32.45 | 2 | 0 | $917.50 | $3.24 | 0 | 12 |
| $30.10 | 1 | 138 | $920.00 | $3.08 | 57 | 262 |
| $32.32 | 0 | 2 | $922.50 | $4.20 | 24 | 70 |
| $24.27 | 8 | 75 | $925.00 | $4.50 | 27 | 233 |
| $28.52 | 0 | 2 | $927.50 | $5.64 | 0 | 1 |
| $22.60 | 64 | 92 | $930.00 | $5.70 | 22 | 87 |
| $19.28 | 54 | 74 | $935.00 | $7.46 | 0 | 206 |
| $16.25 | 1 | 0 | $937.50 | $7.60 | 2 | 0 |
| $16.80 | 70 | 228 | $940.00 | $10.12 | 2 | 76 |
| $17.78 | 0 | 1 | $942.50 | $9.94 | 0 | 1 |
| $12.95 | 110 | 103 | $945.00 | $10.40 | 33 | 36 |
| $12.85 | 28 | 10 | $947.50 | $11.84 | 6 | 0 |
| $11.80 | 57 | 192 | $950.00 | $13.26 | 2 | 26 |
| $10.75 | 2 | 1 | $952.50 | $14.51 | 0 | 0 |
| $9.23 | 307 | 78 | $955.00 | $15.66 | 0 | 110 |
| $7.52 | 3 | 0 | $957.50 | $17.18 | 0 | 0 |
| $7.55 | 15 | 206 | $960.00 | $18.70 | 0 | 15 |
| $5.50 | 29 | 179 | $965.00 | $21.77 | 0 | 16 |
| $4.15 | 22 | 127 | $970.00 | $26.43 | 1 | 12 |
| $3.29 | 25 | 116 | $975.00 | $29.69 | 0 | 2 |
| $2.39 | 39 | 114 | $980.00 | $32.00 | 1 | 12 |
| $1.95 | 8 | 41 | $985.00 | $38.21 | 0 | 1 |
| $1.55 | 11 | 95 | $990.00 | $42.75 | 0 | 2 |
| $1.22 | 40 | 48 | $995.00 | $47.47 | 0 | 1 |
| $1.01 | 57 | 142 | $1,000.00 | $52.24 | 0 | 0 |
| $0.66 | 6 | 10 | $1,005.00 | $60.10 | 2 | 0 |
| $0.91 | 2 | 41 | $1,010.00 | $62.09 | 0 | 0 |
| $0.91 | 2 | 46 | $1,015.00 | $67.08 | 0 | 0 |
| $0.35 | 2 | 91 | $1,020.00 | $72.08 | 0 | 0 |
| $0.32 | 16 | 178 | $1,025.00 | $77.08 | 0 | 0 |
| $0.38 | 30 | 90 | $1,030.00 | $82.08 | 0 | 0 |
| $0.32 | 26 | 138 | $1,035.00 | $87.08 | 0 | 0 |
| $0.19 | 4 | 247 | $1,040.00 | $92.08 | 0 | 0 |
| $0.64 | 0 | 117 | $1,045.00 | $97.08 | 0 | 0 |
| $0.60 | 0 | 71 | $1,050.00 | $102.08 | 0 | 0 |
| $0.55 | 0 | 76 | $1,055.00 | $107.08 | 0 | 0 |
| $0.51 | 0 | 68 | $1,060.00 | $112.08 | 0 | 0 |
| $0.12 | 6 | 52 | $1,065.00 | $117.08 | 0 | 0 |
| $0.01 | 12 | 77 | $1,070.00 | $122.08 | 0 | 0 |
| $0.07 | 16 | 89 | $1,075.00 | $127.08 | 0 | 0 |
| $0.32 | 9 | 35 | $1,080.00 | $132.08 | 0 | 0 |
| $0.09 | 19 | 48 | $1,085.00 | $137.08 | 0 | 0 |
| $0.05 | 20 | 37 | $1,090.00 | $142.08 | 0 | 0 |
| $0.01 | 5 | 21 | $1,095.00 | $147.08 | 0 | 0 |
| $0.11 | 6 | 154 | $1,100.00 | $152.08 | 0 | 0 |
| $0.06 | 14 | 159 | $1,105.00 | $157.08 | 0 | 0 |
| $0.06 | 15 | 150 | $1,110.00 | $162.08 | 0 | 0 |
| $0.05 | 19 | 98 | $1,115.00 | $167.08 | 0 | 0 |
| $0.09 | 13 | 198 | $1,120.00 | $172.08 | 0 | 0 |
| $0.05 | 4 | 9 | $1,125.00 | $177.08 | 0 | 0 |
| $0.04 | 0 | 108 | $1,130.00 | $182.08 | 0 | 0 |
| $0.04 | 8 | 29 | $1,135.00 | $187.08 | 0 | 0 |
| $0.05 | 3 | 127 | $1,140.00 | $192.08 | 0 | 0 |
| $0.09 | 3 | 14 | $1,145.00 | $197.08 | 0 | 0 |
| $0.05 | 11 | 12 | $1,150.00 | $202.08 | 0 | 0 |
| $0.03 | 9 | 51 | $1,160.00 | $212.08 | 0 | 0 |
| $0.02 | 4 | 19 | $1,170.00 | $222.08 | 0 | 0 |
| $0.02 | 2 | 32 | $1,180.00 | $232.08 | 0 | 0 |
| $0.00 | 0 | 7 | $1,190.00 | $242.08 | 0 | 0 |
| $0.00 | 0 | 284 | $1,200.00 | $252.08 | 0 | 0 |
| $0.02 | 8 | 20 | $1,210.00 | $262.08 | 0 | 0 |
| $0.08 | 26 | 21 | $1,220.00 | $272.08 | 0 | 0 |
| $0.00 | 0 | 238 | $1,230.00 | $282.08 | 0 | 0 |
| $0.00 | 0 | 1 | $1,240.00 | $292.08 | 0 | 0 |
| $0.00 | 0 | 8 | $1,250.00 | $302.08 | 0 | 0 |
| $0.00 | 0 | 5 | $1,260.00 | $312.08 | 0 | 0 |
| $0.00 | 0 | 10 | $1,270.00 | $322.08 | 0 | 0 |
| $0.00 | 0 | 16 | $1,280.00 | $332.08 | 0 | 0 |
| $0.00 | 0 | 15 | $1,290.00 | $342.08 | 0 | 0 |
| $0.00 | 0 | 11 | $1,300.00 | $352.08 | 0 | 0 |
Oct 30, 2026 (119 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $410.01 | 0 | 1 | $540.00 | $0.00 | 0 | 56 |
| $400.03 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $390.05 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $380.07 | 0 | 0 | $570.00 | $0.00 | 0 | 1 |
| $370.10 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $360.12 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $350.14 | 0 | 0 | $600.00 | $0.00 | 0 | 87 |
| $340.16 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $327.36 | 1 | 1 | $620.00 | $0.00 | 0 | 5 |
| $320.21 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $310.23 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $297.55 | 1 | 1 | $650.00 | $0.00 | 0 | 2 |
| $290.27 | 0 | 0 | $660.00 | $0.00 | 0 | 47 |
| $280.30 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $270.32 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $260.34 | 0 | 0 | $690.00 | $0.00 | 0 | 1 |
| $250.36 | 0 | 0 | $700.00 | $0.00 | 0 | 415 |
| $240.39 | 0 | 0 | $710.00 | $0.00 | 0 | 5 |
| $230.41 | 0 | 0 | $720.00 | $0.00 | 0 | 12 |
| $225.42 | 0 | 0 | $725.00 | $0.00 | 0 | 10 |
| $220.43 | 0 | 0 | $730.00 | $0.00 | 0 | 198 |
| $215.44 | 0 | 0 | $735.00 | $0.00 | 0 | 185 |
| $210.45 | 0 | 0 | $740.00 | $0.00 | 0 | 56 |
| $205.46 | 0 | 0 | $745.00 | $0.00 | 0 | 8 |
| $200.48 | 0 | 0 | $750.00 | $0.00 | 0 | 45 |
| $190.50 | 0 | 0 | $760.00 | $0.00 | 0 | 25 |
| $180.52 | 0 | 0 | $770.00 | $0.00 | 0 | 65 |
| $170.55 | 0 | 1 | $780.00 | $0.01 | 0 | 5 |
| $165.56 | 0 | 0 | $785.00 | $0.01 | 0 | 1 |
| $160.58 | 0 | 0 | $790.00 | $0.02 | 0 | 21 |
| $155.60 | 0 | 0 | $795.00 | $0.03 | 0 | 9 |
| $150.62 | 0 | 1 | $800.00 | $0.04 | 0 | 24 |
| $145.65 | 0 | 0 | $805.00 | $0.06 | 0 | 23 |
| $140.68 | 0 | 0 | $810.00 | $0.08 | 0 | 103 |
| $135.71 | 0 | 0 | $815.00 | $2.35 | 23 | 101 |
| $128.20 | 3 | 0 | $820.00 | $0.35 | 9 | 47 |
| $125.77 | 0 | 1 | $825.00 | $0.10 | 7 | 40 |
| $120.80 | 0 | 0 | $830.00 | $0.33 | 6 | 54 |
| $115.83 | 0 | 1 | $835.00 | $0.20 | 0 | 57 |
| $110.87 | 0 | 3 | $840.00 | $0.25 | 5 | 182 |
| $105.90 | 0 | 2 | $845.00 | $0.08 | 2 | 167 |
| $100.96 | 0 | 7 | $850.00 | $0.23 | 43 | 508 |
| $96.03 | 0 | 7 | $855.00 | $0.39 | 6 | 107 |
| $91.12 | 0 | 7 | $860.00 | $0.47 | 0 | 281 |
| $86.20 | 0 | 2 | $865.00 | $0.65 | 1 | 123 |
| $81.33 | 0 | 25 | $870.00 | $0.60 | 12 | 181 |
| $76.52 | 0 | 145 | $875.00 | $0.73 | 25 | 138 |
| $71.71 | 0 | 12 | $880.00 | $0.94 | 16 | 151 |
| $67.00 | 0 | 58 | $885.00 | $1.21 | 18 | 78 |
| $62.30 | 0 | 35 | $890.00 | $1.54 | 9 | 165 |
| $58.50 | 1 | 45 | $895.00 | $1.99 | 17 | 161 |
| $47.68 | 2 | 66 | $900.00 | $2.58 | 40 | 399 |
| $48.96 | 0 | 56 | $905.00 | $3.43 | 23 | 64 |
| $44.97 | 0 | 56 | $910.00 | $3.71 | 13 | 257 |
| $37.70 | 1 | 221 | $915.00 | $4.65 | 21 | 687 |
| $36.63 | 1 | 303 | $920.00 | $5.70 | 3 | 274 |
| $0.00 | 0 | 0 | $922.50 | $0.00 | 0 | 0 |
| $28.70 | 1 | 112 | $925.00 | $7.64 | 2 | 267 |
| $0.00 | 0 | 0 | $927.50 | $0.00 | 0 | 0 |
| $29.78 | 0 | 77 | $930.00 | $9.50 | 3 | 63 |
| $24.20 | 8 | 67 | $935.00 | $9.85 | 13 | 76 |
| $0.00 | 0 | 0 | $937.50 | $0.00 | 0 | 0 |
| $20.17 | 21 | 225 | $940.00 | $12.47 | 6 | 239 |
| $0.00 | 0 | 0 | $942.50 | $0.00 | 0 | 0 |
| $16.65 | 53 | 57 | $945.00 | $14.76 | 62 | 119 |
| $0.00 | 0 | 0 | $947.50 | $0.00 | 0 | 0 |
| $13.75 | 22 | 285 | $950.00 | $16.69 | 0 | 23 |
| $0.00 | 0 | 0 | $952.50 | $0.00 | 0 | 0 |
| $12.12 | 16 | 97 | $955.00 | $19.69 | 3 | 15 |
| $0.00 | 0 | 0 | $957.50 | $0.00 | 0 | 0 |
| $10.12 | 11 | 274 | $960.00 | $24.43 | 2 | 37 |
| $8.55 | 3 | 80 | $965.00 | $25.92 | 0 | 7 |
| $6.95 | 79 | 379 | $970.00 | $29.05 | 0 | 10 |
| $5.75 | 61 | 392 | $975.00 | $32.65 | 0 | 5 |
| $4.70 | 22 | 128 | $980.00 | $36.58 | 0 | 8 |
| $3.60 | 16 | 30 | $985.00 | $40.51 | 0 | 3 |
| $2.77 | 1 | 99 | $990.00 | $44.47 | 0 | 8 |
| $2.30 | 4 | 29 | $995.00 | $48.82 | 0 | 5 |
| $2.20 | 8 | 140 | $1,000.00 | $57.69 | 2 | 4 |
| $1.44 | 2 | 34 | $1,005.00 | $57.62 | 0 | 0 |
| $1.21 | 13 | 16 | $1,010.00 | $62.41 | 0 | 1 |
| $0.91 | 4 | 7 | $1,015.00 | $67.27 | 0 | 0 |
| $1.28 | 0 | 33 | $1,020.00 | $72.19 | 0 | 0 |
| $1.13 | 0 | 50 | $1,025.00 | $77.14 | 0 | 0 |
| $0.99 | 0 | 84 | $1,030.00 | $82.09 | 0 | 0 |
| $0.93 | 0 | 28 | $1,035.00 | $87.08 | 0 | 0 |
| $0.87 | 0 | 8 | $1,040.00 | $92.08 | 0 | 0 |
| $0.81 | 0 | 13 | $1,045.00 | $97.08 | 0 | 0 |
| $0.65 | 10 | 76 | $1,050.00 | $102.08 | 0 | 0 |
| $0.70 | 0 | 15 | $1,055.00 | $107.08 | 0 | 0 |
| $0.64 | 0 | 213 | $1,060.00 | $112.08 | 0 | 0 |
| $0.58 | 0 | 72 | $1,065.00 | $117.08 | 0 | 0 |
| $0.52 | 0 | 41 | $1,070.00 | $122.08 | 0 | 0 |
| $0.46 | 0 | 26 | $1,075.00 | $127.08 | 0 | 0 |
| $0.40 | 0 | 39 | $1,080.00 | $132.08 | 0 | 0 |
| $0.35 | 0 | 158 | $1,085.00 | $137.08 | 0 | 0 |
| $0.29 | 0 | 60 | $1,090.00 | $142.08 | 0 | 0 |
| $0.23 | 0 | 119 | $1,095.00 | $147.08 | 0 | 0 |
| $0.06 | 13 | 124 | $1,100.00 | $152.08 | 0 | 0 |
| $0.05 | 62 | 159 | $1,110.00 | $162.08 | 0 | 0 |
| $0.04 | 10 | 237 | $1,120.00 | $172.08 | 0 | 0 |
| $0.08 | 13 | 39 | $1,130.00 | $182.08 | 0 | 0 |
| $0.07 | 5 | 181 | $1,140.00 | $192.08 | 0 | 0 |
| $0.08 | 14 | 56 | $1,150.00 | $202.08 | 0 | 0 |
| $0.09 | 3 | 11 | $1,160.00 | $212.08 | 0 | 0 |
| $0.08 | 4 | 3 | $1,170.00 | $222.08 | 0 | 0 |
| $0.05 | 6 | 2 | $1,180.00 | $232.08 | 0 | 0 |
| $0.08 | 5 | 1 | $1,190.00 | $242.08 | 0 | 0 |
| $0.00 | 0 | 17 | $1,200.00 | $252.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,210.00 | $262.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,220.00 | $272.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,230.00 | $282.08 | 0 | 0 |
| $0.00 | 0 | 4 | $1,240.00 | $292.08 | 0 | 0 |
| $0.00 | 0 | 49 | $1,250.00 | $302.08 | 0 | 0 |
| $0.00 | 0 | 10 | $1,260.00 | $312.08 | 0 | 0 |
| $0.00 | 0 | 1 | $1,270.00 | $322.08 | 0 | 0 |
| $0.00 | 0 | 2 | $1,280.00 | $332.08 | 0 | 0 |
| $0.00 | 0 | 18 | $1,290.00 | $342.08 | 0 | 0 |
| $0.00 | 0 | 9 | $1,300.00 | $352.08 | 0 | 0 |
Nov 6, 2026 (112 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $410.05 | 0 | 1 | $540.00 | $0.00 | 0 | 0 |
| $400.07 | 0 | 0 | $550.00 | $0.00 | 0 | 1 |
| $390.09 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $380.11 | 0 | 0 | $570.00 | $0.00 | 0 | 1 |
| $370.14 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $360.16 | 0 | 1 | $590.00 | $0.00 | 0 | 0 |
| $350.18 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $340.20 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $330.22 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $320.25 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $310.27 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $300.29 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $290.31 | 0 | 0 | $660.00 | $0.00 | 0 | 1 |
| $280.33 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $270.36 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $260.38 | 0 | 0 | $690.00 | $0.00 | 0 | 2 |
| $250.40 | 0 | 0 | $700.00 | $0.00 | 0 | 2 |
| $240.42 | 0 | 0 | $710.00 | $0.00 | 0 | 1 |
| $230.45 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $225.46 | 0 | 0 | $725.00 | $0.00 | 0 | 0 |
| $220.47 | 0 | 0 | $730.00 | $0.00 | 0 | 1 |
| $215.48 | 0 | 0 | $735.00 | $0.00 | 0 | 173 |
| $210.49 | 0 | 0 | $740.00 | $0.00 | 0 | 797 |
| $205.50 | 0 | 0 | $745.00 | $0.51 | 60 | 352 |
| $200.51 | 0 | 0 | $750.00 | $0.83 | 1 | 5 |
| $190.54 | 0 | 0 | $760.00 | $0.01 | 0 | 9 |
| $180.57 | 0 | 0 | $770.00 | $0.51 | 7 | 93 |
| $170.60 | 0 | 0 | $780.00 | $0.03 | 0 | 25 |
| $165.62 | 0 | 0 | $785.00 | $0.05 | 0 | 13 |
| $160.65 | 0 | 0 | $790.00 | $0.06 | 0 | 72 |
| $155.67 | 0 | 0 | $795.00 | $0.09 | 0 | 232 |
| $150.71 | 0 | 0 | $800.00 | $0.08 | 11 | 307 |
| $145.75 | 0 | 0 | $805.00 | $0.15 | 0 | 34 |
| $140.80 | 0 | 0 | $810.00 | $0.62 | 12 | 8 |
| $135.86 | 0 | 0 | $815.00 | $2.45 | 23 | 20 |
| $130.92 | 0 | 0 | $820.00 | $0.47 | 9 | 25 |
| $125.98 | 0 | 0 | $825.00 | $0.83 | 28 | 4 |
| $121.04 | 0 | 0 | $830.00 | $0.41 | 0 | 71 |
| $116.10 | 0 | 0 | $835.00 | $1.77 | 1 | 33 |
| $111.17 | 0 | 0 | $840.00 | $0.22 | 1 | 80 |
| $106.23 | 0 | 0 | $845.00 | $1.97 | 1 | 68 |
| $101.35 | 0 | 6 | $850.00 | $0.70 | 0 | 55 |
| $96.47 | 0 | 1 | $855.00 | $0.71 | 5 | 37 |
| $91.63 | 0 | 7 | $860.00 | $1.02 | 6 | 35 |
| $86.79 | 0 | 5 | $865.00 | $1.20 | 6 | 93 |
| $82.08 | 0 | 3 | $870.00 | $1.37 | 16 | 164 |
| $77.37 | 0 | 8 | $875.00 | $1.64 | 15 | 79 |
| $72.66 | 0 | 8 | $880.00 | $1.80 | 14 | 76 |
| $68.16 | 0 | 1 | $885.00 | $2.61 | 2 | 223 |
| $63.66 | 0 | 0 | $890.00 | $3.22 | 1 | 309 |
| $59.26 | 0 | 2 | $895.00 | $3.63 | 0 | 55 |
| $55.09 | 0 | 43 | $900.00 | $4.04 | 126 | 321 |
| $47.78 | 1 | 141 | $905.00 | $5.02 | 12 | 46 |
| $45.63 | 1 | 146 | $910.00 | $5.72 | 112 | 254 |
| $40.00 | 2 | 44 | $915.00 | $7.55 | 11 | 625 |
| $34.67 | 5 | 356 | $920.00 | $8.16 | 23 | 172 |
| $31.07 | 5 | 372 | $925.00 | $9.92 | 32 | 238 |
| $28.75 | 5 | 30 | $930.00 | $11.85 | 0 | 7 |
| $29.13 | 0 | 16 | $935.00 | $12.80 | 66 | 66 |
| $25.85 | 0 | 149 | $940.00 | $15.32 | 0 | 220 |
| $22.79 | 1 | 103 | $945.00 | $16.85 | 11 | 87 |
| $16.65 | 39 | 130 | $950.00 | $20.83 | 1 | 10 |
| $15.50 | 29 | 12 | $955.00 | $23.65 | 2 | 2 |
| $15.00 | 0 | 85 | $960.00 | $27.00 | 7 | 6 |
| $11.04 | 3 | 18 | $965.00 | $27.40 | 0 | 22 |
| $9.60 | 3 | 97 | $970.00 | $31.04 | 0 | 1 |
| $8.05 | 1 | 47 | $975.00 | $34.69 | 0 | 2 |
| $7.15 | 2 | 39 | $980.00 | $38.34 | 0 | 2 |
| $7.23 | 0 | 36 | $985.00 | $41.99 | 0 | 2 |
| $4.79 | 6 | 232 | $990.00 | $46.01 | 0 | 1 |
| $4.40 | 7 | 134 | $995.00 | $50.05 | 0 | 0 |
| $3.45 | 9 | 91 | $1,000.00 | $55.44 | 2 | 1 |
| $2.95 | 6 | 21 | $1,005.00 | $58.76 | 0 | 6 |
| $3.28 | 0 | 12 | $1,010.00 | $63.36 | 0 | 0 |
| $2.43 | 1 | 8 | $1,015.00 | $67.97 | 0 | 0 |
| $2.37 | 0 | 15 | $1,020.00 | $72.64 | 0 | 0 |
| $1.81 | 5 | 8 | $1,025.00 | $77.36 | 0 | 0 |
| $1.80 | 0 | 18 | $1,030.00 | $82.28 | 0 | 0 |
| $1.66 | 0 | 3 | $1,035.00 | $87.21 | 0 | 0 |
| $1.52 | 0 | 0 | $1,040.00 | $92.16 | 0 | 0 |
| $1.42 | 0 | 30 | $1,045.00 | $97.13 | 0 | 0 |
| $1.32 | 0 | 74 | $1,050.00 | $102.09 | 0 | 0 |
| $1.22 | 0 | 6 | $1,055.00 | $107.08 | 0 | 0 |
| $1.12 | 0 | 212 | $1,060.00 | $112.08 | 0 | 0 |
| $1.05 | 0 | 10 | $1,065.00 | $117.08 | 0 | 0 |
| $0.99 | 0 | 4 | $1,070.00 | $122.08 | 0 | 0 |
| $0.92 | 0 | 3 | $1,075.00 | $127.08 | 0 | 0 |
| $0.85 | 0 | 12 | $1,080.00 | $132.08 | 0 | 0 |
| $0.79 | 0 | 5 | $1,085.00 | $137.08 | 0 | 0 |
| $0.72 | 0 | 10 | $1,090.00 | $142.08 | 0 | 0 |
| $0.65 | 0 | 1 | $1,095.00 | $147.08 | 0 | 0 |
| $0.59 | 0 | 27 | $1,100.00 | $152.08 | 0 | 0 |
| $0.46 | 0 | 1 | $1,110.00 | $162.08 | 0 | 0 |
| $0.35 | 0 | 0 | $1,120.00 | $172.08 | 0 | 0 |
| $0.25 | 0 | 0 | $1,130.00 | $182.08 | 0 | 0 |
| $0.18 | 0 | 0 | $1,140.00 | $192.08 | 0 | 0 |
| $0.12 | 0 | 0 | $1,150.00 | $202.08 | 0 | 0 |
| $0.09 | 0 | 0 | $1,160.00 | $212.08 | 0 | 0 |
| $0.06 | 0 | 0 | $1,170.00 | $222.08 | 0 | 0 |
| $0.04 | 0 | 0 | $1,180.00 | $232.08 | 0 | 0 |
| $0.03 | 0 | 0 | $1,190.00 | $242.08 | 0 | 0 |
| $0.02 | 0 | 1 | $1,200.00 | $252.08 | 0 | 0 |
| $0.01 | 0 | 0 | $1,210.00 | $262.08 | 0 | 0 |
| $0.01 | 0 | 0 | $1,220.00 | $272.08 | 0 | 0 |
| $0.01 | 0 | 0 | $1,230.00 | $282.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,240.00 | $292.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,250.00 | $302.08 | 0 | 0 |
| $0.00 | 0 | 1 | $1,260.00 | $312.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,270.00 | $322.08 | 0 | 0 |
| $0.00 | 0 | 0 | $1,280.00 | $332.08 | 0 | 0 |
| $0.00 | 0 | 2 | $1,290.00 | $342.08 | 0 | 0 |
| $0.00 | 0 | 3 | $1,300.00 | $352.08 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:12, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:37 · For reference only, not investment advice and not tailored to your situation.
renewal rates just keep ticking up and the membership fee hike barely dented demand. this stock never looks cheap and somehow that’s been fine for a decade.