Dell Technologies
DELL
586.06
+11.51
+2.00%
Dell Technologies
US · DELL
#42 by market cap
Listed 2016
586.06
+11.51
+2.00%
Live - 5344 symbols - heartbeat 89s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
100493 79256
■ 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 58.47% annualized vol near the money — a one-standard-deviation move to roughly $494.60–$677.52 by then.
Options-implied (~68% band), 26d
$494.60now $586.06$677.52
Analyst target range, ~12mo
$500.00avg $602.79$735.00
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 $550.00 | Call | $3.70 | 9,648 | 1,306 | 101.54% |
| Oct 16 $600.00 | Call | $11.45 | 5,012 | 4,495 | 61.32% |
| Oct 9 $600.00 | Call | $0.07 | 4,297 | 3,389 | 88.20% |
| Oct 2 $555.00 | Call | $2.30 | 3,584 | 2,648 | 105.09% |
| Oct 9 $560.00 | Put | $0.81 | 3,242 | 845 | 84.71% |
| Oct 2 $545.00 | Call | $5.50 | 3,109 | 629 | 102.57% |
| Oct 9 $545.00 | Put | $0.14 | 2,887 | 3,095 | 103.37% |
| Oct 23 $330.00 | Put | $0.06 | 2,794 | 5 | 109.92% |
| Oct 2 $600.00 | Call | $0.07 | 2,774 | 2,581 | 137.37% |
| Oct 2 $560.00 | Call | $1.55 | 2,307 | 1,496 | 106.52% |
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 (178 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $359.59 | 1 | 3 | $220.00 | $0.00 | 0 | 364 |
| $364.30 | 0 | 9 | $225.00 | $0.00 | 0 | 281 |
| $359.30 | 0 | 10 | $230.00 | $0.00 | 0 | 552 |
| $354.31 | 0 | 2 | $235.00 | $0.00 | 0 | 132 |
| $349.31 | 0 | 1 | $240.00 | $0.00 | 0 | 110 |
| $344.31 | 0 | 0 | $245.00 | $0.00 | 0 | 150 |
| $339.32 | 0 | 3 | $250.00 | $0.01 | 31 | 197 |
| $334.32 | 0 | 3 | $255.00 | $0.00 | 0 | 366 |
| $329.33 | 0 | 1 | $260.00 | $0.00 | 0 | 114 |
| $324.33 | 0 | 2 | $265.00 | $0.12 | 4 | 112 |
| $319.34 | 0 | 3 | $270.00 | $0.02 | 9 | 282 |
| $314.34 | 0 | 3 | $275.00 | $0.01 | 1 | 275 |
| $294.16 | 1 | 2 | $280.00 | $0.02 | 1 | 286 |
| $304.35 | 0 | 3 | $285.00 | $0.01 | 43 | 352 |
| $299.35 | 0 | 38 | $290.00 | $0.01 | 6 | 357 |
| $294.36 | 0 | 3 | $295.00 | $0.00 | 0 | 211 |
| $274.50 | 1 | 1 | $300.00 | $0.01 | 4 | 99 |
| $284.37 | 0 | 0 | $305.00 | $0.01 | 3 | 167 |
| $279.37 | 0 | 8 | $310.00 | $0.01 | 9 | 198 |
| $274.38 | 0 | 5 | $315.00 | $0.00 | 0 | 145 |
| $269.38 | 0 | 0 | $320.00 | $0.00 | 0 | 173 |
| $264.38 | 0 | 10 | $325.00 | $0.00 | 0 | 314 |
| $259.39 | 0 | 2 | $330.00 | $0.00 | 0 | 272 |
| $254.40 | 0 | 3 | $335.00 | $0.01 | 299 | 570 |
| $249.40 | 0 | 13 | $340.00 | $0.01 | 144 | 1,067 |
| $244.41 | 0 | 2 | $345.00 | $0.08 | 3 | 1,399 |
| $239.27 | 2 | 17 | $350.00 | $0.03 | 180 | 2,317 |
| $234.42 | 0 | 5 | $355.00 | $0.01 | 0 | 1,594 |
| $229.43 | 0 | 11 | $360.00 | $0.02 | 31 | 1,893 |
| $224.45 | 0 | 6 | $365.00 | $0.03 | 0 | 815 |
| $219.46 | 0 | 18 | $370.00 | $0.13 | 2 | 583 |
| $199.55 | 1 | 1 | $375.00 | $0.13 | 3 | 424 |
| $209.48 | 0 | 18 | $380.00 | $0.03 | 32 | 238 |
| $204.49 | 0 | 6 | $385.00 | $0.04 | 8 | 120 |
| $199.51 | 0 | 16 | $390.00 | $0.08 | 13 | 206 |
| $192.00 | 1 | 4 | $395.00 | $0.08 | 0 | 244 |
| $183.43 | 1 | 64 | $400.00 | $0.05 | 9 | 633 |
| $184.55 | 0 | 4 | $405.00 | $0.09 | 0 | 198 |
| $178.75 | 1 | 5 | $410.00 | $0.06 | 8 | 151 |
| $177.07 | 0 | 2 | $412.50 | $0.11 | 0 | 17 |
| $174.57 | 0 | 8 | $415.00 | $0.11 | 0 | 47 |
| $172.08 | 0 | 0 | $417.50 | $0.12 | 0 | 17 |
| $162.55 | 1 | 39 | $420.00 | $0.05 | 50 | 193 |
| $167.09 | 0 | 0 | $422.50 | $0.05 | 3 | 62 |
| $147.49 | 1 | 63 | $425.00 | $0.07 | 37 | 199 |
| $162.10 | 0 | 0 | $427.50 | $0.13 | 0 | 28 |
| $159.61 | 0 | 32 | $430.00 | $0.09 | 6 | 394 |
| $157.12 | 0 | 1 | $432.50 | $0.14 | 0 | 12 |
| $146.05 | 2 | 23 | $435.00 | $0.08 | 8 | 167 |
| $152.13 | 0 | 1 | $437.50 | $0.15 | 0 | 134 |
| $149.64 | 0 | 100 | $440.00 | $0.10 | 33 | 204 |
| $147.14 | 0 | 2 | $442.50 | $0.10 | 6 | 51 |
| $144.65 | 0 | 24 | $445.00 | $0.09 | 18 | 279 |
| $142.16 | 0 | 1 | $447.50 | $0.06 | 62 | 134 |
| $124.30 | 3 | 107 | $450.00 | $0.10 | 55 | 288 |
| $137.17 | 0 | 0 | $452.50 | $0.10 | 23 | 32 |
| $118.72 | 2 | 130 | $455.00 | $0.11 | 47 | 623 |
| $116.07 | 6 | 2 | $457.50 | $0.08 | 7 | 178 |
| $113.80 | 17 | 225 | $460.00 | $0.11 | 400 | 868 |
| $110.95 | 7 | 2 | $462.50 | $0.14 | 16 | 153 |
| $108.60 | 3 | 95 | $465.00 | $0.14 | 11 | 222 |
| $122.32 | 0 | 4 | $467.50 | $0.12 | 11 | 46 |
| $113.77 | 3 | 47 | $470.00 | $0.20 | 54 | 206 |
| $117.41 | 0 | 2 | $472.50 | $0.20 | 58 | 35 |
| $105.78 | 4 | 26 | $475.00 | $0.20 | 54 | 522 |
| $112.49 | 0 | 2 | $477.50 | $0.20 | 10 | 28 |
| $94.21 | 22 | 66 | $480.00 | $0.35 | 124 | 1,474 |
| $89.22 | 3 | 3 | $482.50 | $0.34 | 12 | 56 |
| $102.25 | 1 | 39 | $485.00 | $0.38 | 109 | 354 |
| $102.66 | 0 | 0 | $487.50 | $0.50 | 5 | 43 |
| $89.94 | 6 | 40 | $490.00 | $0.54 | 594 | 438 |
| $97.75 | 0 | 8 | $492.50 | $0.54 | 13 | 46 |
| $78.69 | 1 | 43 | $495.00 | $0.66 | 194 | 166 |
| $77.05 | 8 | 0 | $497.50 | $0.68 | 173 | 118 |
| $74.50 | 37 | 218 | $500.00 | $0.90 | 639 | 906 |
| $81.80 | 1 | 10 | $502.50 | $1.05 | 138 | 48 |
| $85.61 | 0 | 79 | $505.00 | $1.18 | 245 | 209 |
| $66.22 | 5 | 8 | $507.50 | $1.32 | 155 | 70 |
| $64.21 | 30 | 278 | $510.00 | $1.53 | 640 | 587 |
| $61.31 | 2 | 10 | $512.50 | $1.41 | 127 | 52 |
| $58.50 | 30 | 56 | $515.00 | $1.96 | 304 | 341 |
| $57.37 | 10 | 9 | $517.50 | $1.97 | 76 | 161 |
| $55.90 | 20 | 315 | $520.00 | $2.23 | 483 | 595 |
| $60.28 | 3 | 27 | $522.50 | $2.51 | 108 | 77 |
| $48.50 | 17 | 100 | $525.00 | $3.10 | 265 | 250 |
| $49.89 | 7 | 16 | $527.50 | $3.40 | 119 | 42 |
| $44.00 | 30 | 126 | $530.00 | $4.30 | 363 | 305 |
| $41.45 | 5 | 34 | $532.50 | $3.82 | 118 | 158 |
| $41.65 | 34 | 173 | $535.00 | $4.55 | 456 | 134 |
| $37.50 | 13 | 70 | $537.50 | $4.97 | 43 | 47 |
| $38.55 | 103 | 496 | $540.00 | $6.25 | 1,020 | 565 |
| $36.42 | 7 | 24 | $542.50 | $5.85 | 469 | 100 |
| $35.14 | 16 | 267 | $545.00 | $6.95 | 183 | 121 |
| $34.00 | 9 | 26 | $547.50 | $8.10 | 365 | 113 |
| $30.40 | 170 | 690 | $550.00 | $9.00 | 814 | 607 |
| $29.43 | 8 | 80 | $552.50 | $8.68 | 166 | 235 |
| $26.80 | 55 | 152 | $555.00 | $10.80 | 412 | 179 |
| $25.33 | 8 | 87 | $557.50 | $11.50 | 82 | 115 |
| $23.04 | 155 | 471 | $560.00 | $13.00 | 607 | 586 |
| $22.60 | 49 | 77 | $562.50 | $13.80 | 113 | 148 |
| $20.25 | 102 | 209 | $565.00 | $13.40 | 494 | 288 |
| $19.85 | 59 | 272 | $567.50 | $14.98 | 147 | 177 |
| $17.21 | 324 | 710 | $570.00 | $17.43 | 1,134 | 637 |
| $17.50 | 167 | 216 | $572.50 | $17.65 | 254 | 79 |
| $14.88 | 1,246 | 272 | $575.00 | $19.95 | 613 | 155 |
| $15.05 | 224 | 80 | $577.50 | $22.00 | 549 | 452 |
| $12.70 | 768 | 610 | $580.00 | $23.10 | 904 | 464 |
| $12.90 | 418 | 51 | $582.50 | $23.50 | 371 | 64 |
| $12.30 | 390 | 106 | $585.00 | $23.80 | 680 | 299 |
| $10.00 | 177 | 72 | $587.50 | $27.55 | 368 | 172 |
| $9.30 | 595 | 379 | $590.00 | $28.50 | 342 | 168 |
| $9.35 | 201 | 65 | $592.50 | $28.20 | 79 | 66 |
| $7.95 | 307 | 244 | $595.00 | $30.21 | 26 | 190 |
| $9.00 | 64 | 146 | $597.50 | $31.97 | 7 | 25 |
| $6.50 | 1,798 | 1,364 | $600.00 | $37.00 | 363 | 312 |
| $6.10 | 585 | 195 | $602.50 | $36.25 | 27 | 1,295 |
| $6.04 | 307 | 281 | $605.00 | $37.63 | 36 | 1,467 |
| $5.55 | 66 | 105 | $607.50 | $43.00 | 29 | 5 |
| $4.90 | 810 | 397 | $610.00 | $40.77 | 52 | 32 |
| $4.70 | 39 | 62 | $612.50 | $34.71 | 0 | 3 |
| $4.15 | 147 | 187 | $615.00 | $47.05 | 14 | 7 |
| $4.00 | 26 | 25 | $617.50 | $50.60 | 2 | 6 |
| $3.40 | 461 | 661 | $620.00 | $49.78 | 33 | 8 |
| $3.20 | 158 | 59 | $622.50 | $41.81 | 0 | 3 |
| $3.15 | 373 | 270 | $625.00 | $49.16 | 4 | 12 |
| $2.85 | 74 | 39 | $627.50 | $45.70 | 0 | 7 |
| $2.30 | 454 | 354 | $630.00 | $61.70 | 2 | 19 |
| $2.18 | 58 | 59 | $632.50 | $60.35 | 5 | 10 |
| $2.05 | 110 | 82 | $635.00 | $62.65 | 1 | 5 |
| $1.70 | 22 | 79 | $637.50 | $53.87 | 0 | 1 |
| $1.50 | 253 | 522 | $640.00 | $55.95 | 0 | 4 |
| $1.41 | 22 | 23 | $642.50 | $58.09 | 0 | 0 |
| $1.32 | 130 | 99 | $645.00 | $60.23 | 0 | 0 |
| $1.07 | 86 | 23 | $647.50 | $65.04 | 1 | 2 |
| $0.99 | 665 | 747 | $650.00 | $80.00 | 12 | 1 |
| $0.98 | 45 | 29 | $652.50 | $73.05 | 1 | 2 |
| $0.78 | 47 | 55 | $655.00 | $69.06 | 0 | 5 |
| $0.80 | 210 | 97 | $657.50 | $71.29 | 0 | 0 |
| $0.67 | 145 | 174 | $660.00 | $73.53 | 0 | 3 |
| $0.76 | 25 | 87 | $662.50 | $75.84 | 0 | 2 |
| $0.58 | 118 | 94 | $665.00 | $88.00 | 10 | 8 |
| $0.51 | 20 | 24 | $667.50 | $80.69 | 1 | 0 |
| $0.39 | 224 | 401 | $670.00 | $82.81 | 0 | 1 |
| $0.37 | 18 | 113 | $672.50 | $85.18 | 0 | 0 |
| $0.35 | 498 | 108 | $675.00 | $87.58 | 0 | 0 |
| $0.23 | 22 | 42 | $677.50 | $89.97 | 0 | 1 |
| $0.33 | 690 | 174 | $680.00 | $101.00 | 1 | 2 |
| $0.41 | 13 | 35 | $682.50 | $94.77 | 0 | 1 |
| $0.16 | 32 | 30 | $685.00 | $97.18 | 0 | 0 |
| $0.17 | 132 | 63 | $687.50 | $99.62 | 0 | 0 |
| $0.21 | 60 | 251 | $690.00 | $102.06 | 0 | 1 |
| $0.13 | 29 | 3 | $692.50 | $104.51 | 0 | 0 |
| $0.18 | 22 | 10 | $695.00 | $106.95 | 0 | 0 |
| $0.24 | 7 | 0 | $697.50 | $109.40 | 0 | 0 |
| $0.17 | 199 | 531 | $700.00 | $126.00 | 4 | 23 |
| $0.15 | 16 | 14 | $702.50 | $114.31 | 0 | 1 |
| $0.15 | 24 | 15 | $705.00 | $118.50 | 1 | 1 |
| $0.10 | 109 | 18 | $707.50 | $119.23 | 0 | 1 |
| $0.10 | 46 | 124 | $710.00 | $121.70 | 0 | 0 |
| $0.20 | 1 | 7 | $712.50 | $124.17 | 0 | 0 |
| $0.04 | 13 | 100 | $720.00 | $131.60 | 0 | 1 |
| $0.04 | 126 | 48 | $730.00 | $141.60 | 0 | 0 |
| $0.05 | 46 | 45 | $740.00 | $151.60 | 0 | 0 |
| $0.03 | 128 | 106 | $750.00 | $161.60 | 0 | 0 |
| $0.10 | 121 | 142 | $760.00 | $171.60 | 0 | 0 |
| $0.02 | 62 | 429 | $770.00 | $181.60 | 0 | 0 |
| $0.09 | 2 | 43 | $780.00 | $191.60 | 0 | 0 |
| $0.03 | 6 | 3 | $790.00 | $201.60 | 0 | 0 |
| $0.01 | 18 | 186 | $800.00 | $211.60 | 0 | 0 |
| $0.01 | 29 | 0 | $810.00 | $221.60 | 0 | 0 |
| $0.02 | 36 | 0 | $820.00 | $231.60 | 0 | 0 |
| $0.01 | 0 | 3 | $830.00 | $241.60 | 0 | 0 |
| $0.01 | 0 | 27 | $840.00 | $251.60 | 0 | 0 |
| $0.00 | 0 | 1 | $850.00 | $261.60 | 0 | 0 |
| $0.01 | 2 | 0 | $860.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $870.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $880.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $890.00 | $0.00 | 0 | 0 |
Oct 2, 2026 (190 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $293.25 | 0 | 2 | $245.00 | $0.00 | 0 | 552 |
| $288.25 | 0 | 6 | $250.00 | $0.00 | 0 | 1,330 |
| $280.55 | 1 | 14 | $255.00 | $0.00 | 0 | 439 |
| $278.25 | 0 | 6 | $260.00 | $0.01 | 1 | 155 |
| $273.25 | 0 | 1 | $265.00 | $0.07 | 1 | 346 |
| $268.25 | 0 | 2 | $270.00 | $0.00 | 0 | 466 |
| $263.25 | 0 | 1 | $275.00 | $0.03 | 1 | 467 |
| $258.25 | 0 | 2 | $280.00 | $0.08 | 2 | 405 |
| $253.25 | 0 | 2 | $285.00 | $0.19 | 1 | 217 |
| $248.25 | 0 | 6 | $290.00 | $0.03 | 3 | 27 |
| $243.26 | 0 | 5 | $295.00 | $0.12 | 3 | 33 |
| $238.26 | 0 | 3 | $300.00 | $0.03 | 1 | 88 |
| $233.26 | 0 | 0 | $305.00 | $0.08 | 1 | 37 |
| $228.26 | 0 | 1 | $310.00 | $0.00 | 0 | 60 |
| $223.26 | 0 | 11 | $315.00 | $0.01 | 2 | 57 |
| $218.26 | 0 | 2 | $320.00 | $0.06 | 2 | 42 |
| $213.26 | 0 | 1 | $325.00 | $0.00 | 0 | 149 |
| $208.26 | 0 | 15 | $330.00 | $0.00 | 0 | 125 |
| $203.26 | 0 | 8 | $335.00 | $0.00 | 0 | 248 |
| $198.27 | 0 | 6 | $340.00 | $0.01 | 2 | 902 |
| $193.27 | 0 | 7 | $345.00 | $0.00 | 0 | 693 |
| $188.27 | 0 | 2 | $350.00 | $0.00 | 0 | 1,189 |
| $183.27 | 0 | 22 | $355.00 | $0.01 | 152 | 794 |
| $178.27 | 0 | 2 | $360.00 | $0.01 | 57 | 1,044 |
| $173.27 | 0 | 6 | $365.00 | $0.00 | 0 | 664 |
| $170.14 | 1 | 28 | $370.00 | $0.01 | 3 | 310 |
| $163.27 | 0 | 12 | $375.00 | $0.01 | 1 | 603 |
| $158.27 | 0 | 15 | $380.00 | $0.00 | 0 | 479 |
| $138.15 | 1 | 8 | $385.00 | $0.00 | 0 | 586 |
| $148.28 | 0 | 2 | $390.00 | $0.00 | 0 | 976 |
| $143.28 | 0 | 4 | $395.00 | $0.00 | 0 | 2,305 |
| $140.60 | 3 | 41 | $400.00 | $0.74 | 30 | 2,050 |
| $133.28 | 0 | 4 | $405.00 | $0.00 | 0 | 1,340 |
| $128.28 | 0 | 18 | $410.00 | $0.00 | 0 | 597 |
| $123.28 | 0 | 7 | $415.00 | $0.00 | 0 | 355 |
| $118.29 | 0 | 204 | $420.00 | $0.00 | 0 | 880 |
| $113.29 | 0 | 17 | $425.00 | $0.01 | 131 | 262 |
| $102.25 | 1 | 26 | $430.00 | $0.01 | 4 | 270 |
| $103.66 | 2 | 15 | $435.00 | $0.01 | 12 | 280 |
| $100.81 | 0 | 0 | $437.50 | $0.09 | 1 | 10 |
| $100.60 | 10 | 59 | $440.00 | $0.03 | 36 | 934 |
| $95.82 | 0 | 0 | $442.50 | $0.09 | 1 | 11 |
| $82.39 | 1 | 24 | $445.00 | $0.01 | 523 | 372 |
| $91.82 | 1 | 2 | $447.50 | $0.04 | 42 | 85 |
| $90.13 | 7 | 56 | $450.00 | $0.02 | 87 | 1,147 |
| $85.84 | 0 | 1 | $452.50 | $0.05 | 93 | 136 |
| $83.34 | 0 | 36 | $455.00 | $0.04 | 47 | 363 |
| $80.84 | 0 | 3 | $457.50 | $0.03 | 17 | 36 |
| $78.86 | 1 | 45 | $460.00 | $0.03 | 88 | 473 |
| $75.86 | 0 | 0 | $462.50 | $0.03 | 135 | 215 |
| $76.50 | 1 | 22 | $465.00 | $0.03 | 78 | 304 |
| $70.87 | 0 | 7 | $467.50 | $0.09 | 42 | 77 |
| $80.00 | 3 | 37 | $470.00 | $0.05 | 705 | 548 |
| $65.90 | 0 | 2 | $472.50 | $0.03 | 133 | 124 |
| $63.16 | 18 | 44 | $475.00 | $0.04 | 122 | 724 |
| $61.75 | 2 | 2 | $477.50 | $0.04 | 18 | 119 |
| $45.15 | 40 | 87 | $480.00 | $0.07 | 251 | 1,545 |
| $49.35 | 1 | 4 | $482.50 | $0.03 | 30 | 81 |
| $53.58 | 0 | 64 | $485.00 | $0.04 | 255 | 487 |
| $52.70 | 1 | 12 | $487.50 | $0.07 | 141 | 246 |
| $52.77 | 6 | 69 | $490.00 | $0.09 | 616 | 901 |
| $46.24 | 0 | 16 | $492.50 | $0.07 | 118 | 217 |
| $49.90 | 8 | 21 | $495.00 | $0.09 | 481 | 582 |
| $30.13 | 7 | 49 | $497.50 | $0.11 | 162 | 288 |
| $40.40 | 51 | 82 | $500.00 | $0.11 | 1,529 | 1,932 |
| $44.55 | 2 | 22 | $502.50 | $0.29 | 177 | 181 |
| $45.09 | 17 | 39 | $505.00 | $0.32 | 345 | 473 |
| $27.15 | 1 | 6 | $507.50 | $0.22 | 330 | 255 |
| $33.00 | 25 | 139 | $510.00 | $0.31 | 2,178 | 1,466 |
| $20.25 | 57 | 21 | $512.50 | $0.45 | 284 | 227 |
| $28.83 | 68 | 98 | $515.00 | $0.56 | 907 | 1,050 |
| $18.95 | 39 | 27 | $517.50 | $0.67 | 459 | 392 |
| $22.12 | 425 | 233 | $520.00 | $0.91 | 1,517 | 1,696 |
| $19.50 | 79 | 33 | $522.50 | $1.25 | 480 | 246 |
| $17.63 | 293 | 115 | $525.00 | $1.63 | 824 | 929 |
| $16.47 | 412 | 154 | $527.50 | $2.15 | 639 | 366 |
| $13.90 | 1,115 | 360 | $530.00 | $2.58 | 1,296 | 1,365 |
| $12.00 | 523 | 77 | $532.50 | $3.42 | 629 | 262 |
| $11.17 | 1,066 | 256 | $535.00 | $4.00 | 1,241 | 1,124 |
| $9.50 | 372 | 124 | $537.50 | $5.25 | 438 | 274 |
| $7.85 | 1,516 | 540 | $540.00 | $6.20 | 790 | 466 |
| $6.97 | 632 | 667 | $542.50 | $7.25 | 378 | 502 |
| $5.50 | 3,109 | 629 | $545.00 | $8.80 | 1,036 | 555 |
| $4.62 | 990 | 365 | $547.50 | $11.00 | 362 | 483 |
| $3.70 | 9,648 | 1,306 | $550.00 | $12.60 | 563 | 718 |
| $3.05 | 426 | 244 | $552.50 | $14.75 | 150 | 199 |
| $2.30 | 3,584 | 2,648 | $555.00 | $17.45 | 86 | 217 |
| $1.99 | 205 | 177 | $557.50 | $26.30 | 3 | 112 |
| $1.55 | 2,307 | 1,496 | $560.00 | $19.00 | 118 | 313 |
| $1.21 | 361 | 350 | $562.50 | $22.10 | 10 | 79 |
| $0.95 | 793 | 1,465 | $565.00 | $24.90 | 62 | 295 |
| $0.74 | 262 | 478 | $567.50 | $21.68 | 20 | 120 |
| $0.56 | 1,377 | 1,451 | $570.00 | $30.60 | 69 | 161 |
| $0.45 | 199 | 359 | $572.50 | $33.37 | 33 | 93 |
| $0.35 | 1,424 | 928 | $575.00 | $34.15 | 70 | 71 |
| $0.26 | 205 | 291 | $577.50 | $36.49 | 5 | 139 |
| $0.25 | 854 | 1,104 | $580.00 | $32.98 | 22 | 97 |
| $0.22 | 99 | 153 | $582.50 | $45.17 | 0 | 3 |
| $0.16 | 687 | 1,181 | $585.00 | $54.32 | 3 | 4 |
| $0.10 | 462 | 373 | $587.50 | $50.00 | 0 | 33 |
| $0.10 | 288 | 820 | $590.00 | $51.62 | 100 | 5 |
| $0.08 | 1,005 | 577 | $592.50 | $55.10 | 58 | 0 |
| $0.10 | 246 | 362 | $595.00 | $53.60 | 62 | 0 |
| $0.07 | 70 | 138 | $597.50 | $60.05 | 16 | 0 |
| $0.07 | 2,774 | 2,581 | $600.00 | $58.61 | 211 | 0 |
| $0.05 | 29 | 333 | $602.50 | $61.10 | 27 | 0 |
| $0.03 | 131 | 650 | $605.00 | $67.17 | 0 | 0 |
| $0.05 | 23 | 77 | $607.50 | $69.64 | 0 | 0 |
| $0.05 | 88 | 358 | $610.00 | $68.60 | 22 | 0 |
| $0.04 | 406 | 153 | $612.50 | $74.59 | 0 | 0 |
| $0.10 | 114 | 233 | $615.00 | $77.08 | 0 | 0 |
| $0.05 | 68 | 77 | $617.50 | $79.57 | 0 | 0 |
| $0.03 | 48 | 711 | $620.00 | $83.15 | 1 | 0 |
| $0.01 | 120 | 189 | $622.50 | $84.55 | 0 | 0 |
| $0.03 | 362 | 518 | $625.00 | $88.15 | 1 | 0 |
| $0.02 | 19 | 152 | $627.50 | $100.76 | 1 | 0 |
| $0.04 | 131 | 723 | $630.00 | $95.76 | 2 | 0 |
| $0.01 | 13 | 473 | $632.50 | $94.55 | 0 | 0 |
| $0.01 | 8 | 142 | $635.00 | $97.05 | 0 | 0 |
| $0.02 | 23 | 56 | $637.50 | $99.55 | 0 | 0 |
| $0.01 | 56 | 537 | $640.00 | $98.60 | 16 | 11 |
| $0.01 | 1 | 54 | $642.50 | $104.55 | 0 | 0 |
| $0.02 | 16 | 90 | $645.00 | $107.05 | 0 | 0 |
| $0.01 | 3 | 67 | $647.50 | $112.05 | 1 | 0 |
| $0.01 | 50 | 1,973 | $650.00 | $110.50 | 9 | 2 |
| $0.01 | 11 | 82 | $652.50 | $114.55 | 0 | 0 |
| $0.01 | 2 | 270 | $655.00 | $117.05 | 0 | 0 |
| $0.01 | 4 | 310 | $657.50 | $119.55 | 0 | 0 |
| $0.01 | 8 | 751 | $660.00 | $122.05 | 0 | 0 |
| $0.01 | 0 | 56 | $662.50 | $124.55 | 0 | 0 |
| $0.01 | 62 | 73 | $665.00 | $127.05 | 0 | 0 |
| $0.01 | 0 | 29 | $667.50 | $129.55 | 0 | 0 |
| $0.04 | 30 | 479 | $670.00 | $132.05 | 0 | 0 |
| $0.01 | 0 | 18 | $672.50 | $134.55 | 0 | 0 |
| $0.03 | 13 | 231 | $675.00 | $137.05 | 0 | 0 |
| $0.00 | 0 | 113 | $677.50 | $139.55 | 0 | 0 |
| $0.01 | 53 | 1,072 | $680.00 | $142.05 | 0 | 0 |
| $0.00 | 0 | 44 | $682.50 | $144.55 | 0 | 0 |
| $0.00 | 0 | 23 | $685.00 | $147.05 | 0 | 0 |
| $0.00 | 0 | 201 | $687.50 | $152.50 | 1 | 0 |
| $0.00 | 0 | 433 | $690.00 | $152.05 | 0 | 0 |
| $0.00 | 0 | 17 | $692.50 | $154.55 | 0 | 0 |
| $0.00 | 0 | 12 | $695.00 | $157.05 | 0 | 0 |
| $0.00 | 0 | 28 | $697.50 | $159.55 | 0 | 0 |
| $0.01 | 4 | 945 | $700.00 | $162.05 | 0 | 0 |
| $0.00 | 0 | 5 | $702.50 | $164.55 | 0 | 0 |
| $0.00 | 0 | 1 | $705.00 | $167.05 | 0 | 0 |
| $0.00 | 0 | 16 | $707.50 | $169.55 | 0 | 0 |
| $0.01 | 1 | 514 | $710.00 | $172.05 | 0 | 0 |
| $0.00 | 0 | 401 | $712.50 | $174.55 | 0 | 0 |
| $0.00 | 0 | 15 | $715.00 | $177.05 | 0 | 0 |
| $0.00 | 0 | 2 | $717.50 | $179.55 | 0 | 0 |
| $0.00 | 0 | 138 | $720.00 | $182.05 | 0 | 0 |
| $0.00 | 0 | 1 | $722.50 | $184.55 | 0 | 0 |
| $0.00 | 0 | 43 | $725.00 | $187.05 | 0 | 0 |
| $0.00 | 0 | 100 | $727.50 | $189.55 | 0 | 0 |
| $0.00 | 0 | 251 | $730.00 | $192.05 | 0 | 1 |
| $0.00 | 0 | 4 | $732.50 | $194.55 | 0 | 0 |
| $0.00 | 0 | 4 | $735.00 | $197.05 | 0 | 0 |
| $0.00 | 0 | 3 | $737.50 | $199.55 | 0 | 0 |
| $0.00 | 0 | 429 | $740.00 | $202.05 | 0 | 0 |
| $0.00 | 0 | 0 | $742.50 | $204.55 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $207.05 | 0 | 0 |
| $0.00 | 0 | 0 | $747.50 | $209.55 | 0 | 0 |
| $0.03 | 30 | 91 | $750.00 | $212.05 | 0 | 1 |
| $0.00 | 0 | 9 | $755.00 | $217.05 | 0 | 0 |
| $0.00 | 0 | 190 | $760.00 | $222.05 | 0 | 0 |
| $0.00 | 0 | 11 | $765.00 | $227.05 | 0 | 0 |
| $0.00 | 0 | 291 | $770.00 | $232.05 | 0 | 0 |
| $0.00 | 0 | 12 | $775.00 | $237.05 | 0 | 0 |
| $0.00 | 0 | 85 | $780.00 | $242.05 | 0 | 0 |
| $0.00 | 0 | 40 | $785.00 | $247.05 | 0 | 0 |
| $0.01 | 30 | 131 | $790.00 | $252.05 | 0 | 0 |
| $0.00 | 0 | 31 | $795.00 | $257.05 | 0 | 0 |
| $0.00 | 0 | 414 | $800.00 | $262.05 | 0 | 0 |
| $0.00 | 0 | 48 | $805.00 | $267.05 | 0 | 0 |
| $0.00 | 0 | 30 | $810.00 | $272.05 | 0 | 0 |
| $0.00 | 0 | 1 | $815.00 | $277.05 | 0 | 0 |
| $0.00 | 0 | 5 | $820.00 | $282.05 | 0 | 0 |
| $0.00 | 0 | 0 | $825.00 | $287.05 | 0 | 0 |
| $0.00 | 0 | 2 | $830.00 | $292.05 | 0 | 0 |
| $0.00 | 0 | 64 | $835.00 | $297.05 | 0 | 0 |
| $0.00 | 0 | 0 | $840.00 | $302.05 | 0 | 0 |
| $0.00 | 0 | 0 | $845.00 | $307.05 | 0 | 0 |
| $0.00 | 0 | 55 | $850.00 | $312.05 | 0 | 0 |
| $0.00 | 0 | 0 | $855.00 | $317.05 | 0 | 0 |
| $0.00 | 0 | 8 | $860.00 | $322.05 | 0 | 0 |
| $0.00 | 0 | 2 | $870.00 | $332.05 | 0 | 0 |
| $0.00 | 0 | 13 | $880.00 | $342.05 | 0 | 0 |
| $0.00 | 0 | 43 | $890.00 | $352.05 | 0 | 0 |
Oct 9, 2026 (175 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $329.62 | 0 | 1 | $245.00 | $0.00 | 0 | 1,497 |
| $329.90 | 1 | 1 | $250.00 | $0.00 | 0 | 848 |
| $319.62 | 0 | 2 | $255.00 | $0.00 | 0 | 261 |
| $314.62 | 0 | 0 | $260.00 | $0.00 | 0 | 224 |
| $309.62 | 0 | 3 | $265.00 | $0.00 | 0 | 295 |
| $304.62 | 0 | 2 | $270.00 | $0.00 | 0 | 53 |
| $299.62 | 0 | 0 | $275.00 | $0.00 | 0 | 586 |
| $294.62 | 0 | 2 | $280.00 | $0.00 | 0 | 97 |
| $289.63 | 0 | 1 | $285.00 | $0.00 | 0 | 155 |
| $284.63 | 0 | 2 | $290.00 | $0.00 | 0 | 179 |
| $279.63 | 0 | 1 | $295.00 | $0.00 | 0 | 63 |
| $274.63 | 0 | 1 | $300.00 | $0.00 | 0 | 217 |
| $269.63 | 0 | 2 | $305.00 | $0.00 | 0 | 39 |
| $264.63 | 0 | 4 | $310.00 | $0.00 | 0 | 134 |
| $259.63 | 0 | 1 | $315.00 | $0.00 | 0 | 93 |
| $254.63 | 0 | 0 | $320.00 | $0.00 | 0 | 113 |
| $249.63 | 0 | 2 | $325.00 | $0.00 | 0 | 30 |
| $244.63 | 0 | 0 | $330.00 | $0.00 | 0 | 35 |
| $239.63 | 0 | 2 | $335.00 | $0.00 | 0 | 36 |
| $234.63 | 0 | 4 | $340.00 | $0.00 | 0 | 147 |
| $229.63 | 0 | 1 | $345.00 | $0.00 | 0 | 257 |
| $226.68 | 2 | 3 | $350.00 | $0.00 | 0 | 260 |
| $219.63 | 0 | 2 | $355.00 | $0.00 | 0 | 80 |
| $214.63 | 0 | 2 | $360.00 | $0.00 | 0 | 131 |
| $209.63 | 0 | 2 | $365.00 | $0.00 | 0 | 51 |
| $204.63 | 0 | 12 | $370.00 | $0.00 | 0 | 128 |
| $199.63 | 0 | 2 | $375.00 | $0.00 | 0 | 51 |
| $194.64 | 0 | 28 | $380.00 | $0.00 | 0 | 454 |
| $189.64 | 0 | 16 | $385.00 | $0.00 | 0 | 44 |
| $184.64 | 0 | 4 | $390.00 | $0.00 | 0 | 80 |
| $179.64 | 0 | 3 | $395.00 | $0.00 | 0 | 94 |
| $174.64 | 0 | 7 | $400.00 | $0.00 | 0 | 279 |
| $169.64 | 0 | 1 | $405.00 | $0.00 | 0 | 29 |
| $164.64 | 0 | 3 | $410.00 | $0.00 | 0 | 166 |
| $159.64 | 0 | 3 | $415.00 | $0.00 | 0 | 196 |
| $154.64 | 0 | 11 | $420.00 | $0.00 | 0 | 461 |
| $149.64 | 0 | 23 | $425.00 | $0.00 | 0 | 333 |
| $144.64 | 0 | 26 | $430.00 | $0.00 | 0 | 333 |
| $139.64 | 0 | 27 | $435.00 | $0.00 | 0 | 75 |
| $140.45 | 1 | 34 | $440.00 | $0.00 | 0 | 382 |
| $132.14 | 0 | 1 | $442.50 | $0.00 | 0 | 18 |
| $129.64 | 0 | 19 | $445.00 | $0.00 | 0 | 320 |
| $127.14 | 0 | 2 | $447.50 | $0.00 | 0 | 112 |
| $140.00 | 10 | 29 | $450.00 | $0.01 | 3 | 419 |
| $122.14 | 0 | 7 | $452.50 | $0.01 | 1 | 51 |
| $119.64 | 0 | 10 | $455.00 | $0.00 | 0 | 404 |
| $117.14 | 0 | 5 | $457.50 | $0.00 | 0 | 36 |
| $114.64 | 0 | 12 | $460.00 | $0.00 | 0 | 484 |
| $112.14 | 0 | 0 | $462.50 | $0.00 | 0 | 88 |
| $109.64 | 0 | 17 | $465.00 | $0.00 | 0 | 430 |
| $107.15 | 0 | 0 | $467.50 | $0.00 | 0 | 193 |
| $104.65 | 0 | 18 | $470.00 | $0.01 | 4 | 354 |
| $102.15 | 0 | 1 | $472.50 | $0.00 | 0 | 92 |
| $99.65 | 0 | 20 | $475.00 | $0.01 | 65 | 652 |
| $97.15 | 0 | 3 | $477.50 | $0.00 | 0 | 193 |
| $94.65 | 0 | 24 | $480.00 | $0.01 | 35 | 321 |
| $92.15 | 0 | 2 | $482.50 | $0.00 | 0 | 205 |
| $89.65 | 0 | 19 | $485.00 | $0.01 | 20 | 278 |
| $90.85 | 1 | 4 | $487.50 | $0.01 | 0 | 164 |
| $87.80 | 3 | 31 | $490.00 | $0.01 | 3 | 364 |
| $82.16 | 0 | 10 | $492.50 | $0.01 | 13 | 267 |
| $79.66 | 0 | 25 | $495.00 | $0.01 | 70 | 818 |
| $77.17 | 0 | 11 | $497.50 | $0.01 | 2 | 295 |
| $74.68 | 0 | 73 | $500.00 | $0.04 | 144 | 1,175 |
| $72.19 | 0 | 2 | $502.50 | $0.04 | 0 | 311 |
| $69.70 | 0 | 35 | $505.00 | $0.01 | 4 | 443 |
| $67.20 | 0 | 1 | $507.50 | $0.03 | 1 | 157 |
| $62.81 | 1 | 144 | $510.00 | $0.01 | 150 | 1,049 |
| $62.15 | 1 | 6 | $512.50 | $0.01 | 151 | 144 |
| $59.73 | 0 | 66 | $515.00 | $0.03 | 26 | 829 |
| $57.25 | 0 | 2 | $517.50 | $0.05 | 3 | 168 |
| $56.40 | 3 | 94 | $520.00 | $0.01 | 103 | 1,234 |
| $52.29 | 0 | 11 | $522.50 | $0.03 | 8 | 314 |
| $49.81 | 0 | 111 | $525.00 | $0.01 | 41 | 635 |
| $52.95 | 2 | 29 | $527.50 | $0.03 | 28 | 146 |
| $43.70 | 8 | 235 | $530.00 | $0.04 | 74 | 1,391 |
| $43.30 | 3 | 10 | $532.50 | $0.03 | 8 | 183 |
| $39.94 | 0 | 149 | $535.00 | $0.05 | 65 | 945 |
| $37.48 | 0 | 145 | $537.50 | $0.05 | 11 | 124 |
| $31.28 | 14 | 200 | $540.00 | $0.08 | 65 | 992 |
| $26.85 | 11 | 115 | $542.50 | $0.09 | 18 | 332 |
| $29.00 | 7 | 380 | $545.00 | $0.14 | 2,887 | 3,095 |
| $26.20 | 9 | 87 | $547.50 | $0.39 | 86 | 306 |
| $23.20 | 31 | 576 | $550.00 | $0.15 | 357 | 1,225 |
| $20.90 | 69 | 108 | $552.50 | $0.25 | 67 | 177 |
| $18.45 | 26 | 133 | $555.00 | $0.32 | 197 | 451 |
| $21.05 | 24 | 215 | $557.50 | $0.57 | 72 | 185 |
| $12.41 | 82 | 526 | $560.00 | $0.81 | 3,242 | 845 |
| $12.20 | 54 | 187 | $562.50 | $1.00 | 362 | 250 |
| $9.73 | 155 | 388 | $565.00 | $1.85 | 365 | 601 |
| $7.40 | 33 | 194 | $567.50 | $2.50 | 172 | 253 |
| $6.10 | 613 | 897 | $570.00 | $3.36 | 558 | 451 |
| $4.95 | 652 | 297 | $572.50 | $4.45 | 336 | 177 |
| $3.55 | 534 | 889 | $575.00 | $5.65 | 448 | 310 |
| $2.70 | 483 | 264 | $577.50 | $7.00 | 309 | 208 |
| $1.86 | 931 | 1,007 | $580.00 | $8.50 | 449 | 617 |
| $1.19 | 551 | 346 | $582.50 | $10.35 | 157 | 336 |
| $0.78 | 1,221 | 1,483 | $585.00 | $12.85 | 487 | 348 |
| $0.59 | 888 | 157 | $587.50 | $16.60 | 126 | 28 |
| $0.33 | 1,659 | 844 | $590.00 | $16.10 | 135 | 196 |
| $0.25 | 371 | 142 | $592.50 | $17.65 | 33 | 66 |
| $0.13 | 1,516 | 406 | $595.00 | $17.85 | 76 | 72 |
| $0.30 | 205 | 268 | $597.50 | $21.55 | 25 | 22 |
| $0.07 | 4,297 | 3,389 | $600.00 | $27.00 | 40 | 247 |
| $0.05 | 171 | 645 | $602.50 | $25.85 | 14 | 35 |
| $0.05 | 449 | 504 | $605.00 | $29.57 | 28 | 5 |
| $0.05 | 173 | 288 | $607.50 | $33.88 | 5 | 3 |
| $0.03 | 622 | 1,778 | $610.00 | $36.40 | 63 | 20 |
| $0.02 | 92 | 195 | $612.50 | $40.35 | 4 | 0 |
| $0.04 | 443 | 620 | $615.00 | $41.35 | 2 | 1 |
| $0.03 | 51 | 249 | $617.50 | $43.85 | 4 | 0 |
| $0.02 | 268 | 939 | $620.00 | $46.45 | 2 | 0 |
| $0.03 | 17 | 125 | $622.50 | $48.80 | 4 | 0 |
| $0.01 | 198 | 743 | $625.00 | $51.30 | 9 | 2 |
| $0.02 | 65 | 120 | $627.50 | $52.99 | 0 | 0 |
| $0.01 | 43 | 984 | $630.00 | $55.49 | 0 | 0 |
| $0.01 | 6 | 170 | $632.50 | $57.98 | 0 | 0 |
| $0.01 | 45 | 472 | $635.00 | $51.15 | 1 | 0 |
| $0.06 | 0 | 73 | $637.50 | $62.97 | 0 | 0 |
| $0.02 | 55 | 756 | $640.00 | $65.46 | 0 | 0 |
| $0.05 | 0 | 18 | $642.50 | $59.85 | 1 | 0 |
| $0.05 | 0 | 168 | $645.00 | $70.46 | 0 | 0 |
| $0.10 | 1 | 21 | $647.50 | $72.96 | 0 | 0 |
| $0.01 | 140 | 673 | $650.00 | $75.45 | 0 | 0 |
| $0.03 | 0 | 67 | $652.50 | $77.95 | 0 | 0 |
| $0.01 | 15 | 151 | $655.00 | $80.45 | 0 | 0 |
| $0.02 | 0 | 9 | $657.50 | $82.95 | 0 | 0 |
| $0.01 | 27 | 509 | $660.00 | $85.45 | 0 | 0 |
| $0.01 | 0 | 10 | $662.50 | $87.95 | 0 | 0 |
| $0.01 | 0 | 125 | $665.00 | $90.45 | 0 | 0 |
| $0.01 | 0 | 5 | $667.50 | $92.95 | 0 | 0 |
| $0.01 | 0 | 545 | $670.00 | $95.45 | 0 | 0 |
| $0.00 | 0 | 9 | $672.50 | $97.95 | 0 | 0 |
| $0.01 | 10 | 163 | $675.00 | $100.45 | 0 | 0 |
| $0.00 | 0 | 206 | $677.50 | $102.95 | 0 | 0 |
| $0.00 | 0 | 359 | $680.00 | $105.45 | 0 | 0 |
| $0.00 | 0 | 25 | $685.00 | $110.45 | 0 | 0 |
| $0.00 | 0 | 61 | $690.00 | $115.45 | 0 | 0 |
| $0.00 | 0 | 4 | $695.00 | $120.45 | 0 | 0 |
| $0.01 | 7 | 1,181 | $700.00 | $125.45 | 0 | 0 |
| $0.00 | 0 | 166 | $705.00 | $122.40 | 1 | 0 |
| $0.00 | 0 | 301 | $710.00 | $130.20 | 2 | 0 |
| $0.00 | 0 | 18 | $715.00 | $140.45 | 0 | 0 |
| $0.00 | 0 | 81 | $720.00 | $145.45 | 0 | 0 |
| $0.00 | 0 | 18 | $725.00 | $145.45 | 1 | 0 |
| $0.00 | 0 | 37 | $730.00 | $155.45 | 0 | 0 |
| $0.00 | 0 | 98 | $735.00 | $160.45 | 0 | 0 |
| $0.00 | 0 | 225 | $740.00 | $160.58 | 1 | 0 |
| $0.00 | 0 | 61 | $745.00 | $170.45 | 0 | 0 |
| $0.00 | 0 | 89 | $750.00 | $175.45 | 0 | 0 |
| $0.00 | 0 | 5 | $755.00 | $172.40 | 1 | 0 |
| $0.00 | 0 | 162 | $760.00 | $185.45 | 0 | 0 |
| $0.00 | 0 | 329 | $765.00 | $176.95 | 1 | 0 |
| $0.00 | 0 | 282 | $770.00 | $196.10 | 1 | 0 |
| $0.00 | 0 | 139 | $775.00 | $200.45 | 0 | 0 |
| $0.00 | 0 | 105 | $780.00 | $205.45 | 0 | 0 |
| $0.00 | 0 | 47 | $785.00 | $210.45 | 0 | 0 |
| $0.00 | 0 | 80 | $790.00 | $215.45 | 0 | 0 |
| $0.00 | 0 | 158 | $795.00 | $220.45 | 0 | 0 |
| $0.00 | 0 | 486 | $800.00 | $225.45 | 0 | 0 |
| $0.00 | 0 | 151 | $805.00 | $230.45 | 0 | 0 |
| $0.00 | 0 | 88 | $810.00 | $235.45 | 0 | 0 |
| $0.00 | 0 | 31 | $815.00 | $240.45 | 0 | 0 |
| $0.00 | 0 | 426 | $820.00 | $245.45 | 0 | 0 |
| $0.00 | 0 | 26 | $825.00 | $250.45 | 0 | 0 |
| $0.00 | 0 | 123 | $830.00 | $255.45 | 0 | 0 |
| $0.00 | 0 | 133 | $835.00 | $260.45 | 0 | 0 |
| $0.00 | 0 | 403 | $840.00 | $265.45 | 0 | 0 |
| $0.00 | 0 | 130 | $845.00 | $270.45 | 0 | 0 |
| $0.00 | 0 | 192 | $850.00 | $275.45 | 0 | 0 |
| $0.00 | 0 | 21 | $855.00 | $280.45 | 0 | 0 |
| $0.00 | 0 | 115 | $860.00 | $285.45 | 0 | 0 |
| $0.00 | 0 | 57 | $870.00 | $295.45 | 0 | 0 |
| $0.00 | 0 | 155 | $880.00 | $305.45 | 0 | 0 |
| $0.00 | 0 | 59 | $890.00 | $315.45 | 0 | 0 |
Oct 16, 2026 (166 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $514.96 | 0 | 11 | $60.00 | $0.00 | 0 | 4 |
| $509.96 | 0 | 7 | $65.00 | $0.01 | 14 | 94 |
| $504.97 | 0 | 1 | $70.00 | $0.00 | 0 | 44 |
| $499.97 | 0 | 2 | $75.00 | $0.00 | 0 | 24 |
| $494.97 | 0 | 2 | $80.00 | $0.00 | 0 | 20 |
| $489.98 | 0 | 21 | $85.00 | $0.00 | 0 | 16 |
| $484.98 | 0 | 2 | $90.00 | $0.00 | 0 | 55 |
| $479.99 | 0 | 3 | $95.00 | $0.00 | 0 | 35 |
| $474.99 | 0 | 7 | $100.00 | $0.00 | 0 | 121 |
| $470.00 | 0 | 2 | $105.00 | $0.00 | 0 | 104 |
| $465.00 | 0 | 13 | $110.00 | $0.00 | 0 | 507 |
| $460.00 | 0 | 12 | $115.00 | $0.00 | 0 | 106 |
| $462.75 | 1 | 23 | $120.00 | $0.00 | 0 | 48 |
| $450.01 | 0 | 26 | $125.00 | $0.00 | 0 | 356 |
| $445.02 | 0 | 66 | $130.00 | $0.00 | 0 | 435 |
| $440.02 | 0 | 26 | $135.00 | $0.00 | 0 | 488 |
| $435.03 | 0 | 29 | $140.00 | $0.00 | 0 | 205 |
| $430.03 | 0 | 32 | $145.00 | $0.00 | 0 | 232 |
| $436.45 | 2 | 12 | $150.00 | $0.00 | 0 | 1,060 |
| $420.04 | 0 | 36 | $155.00 | $0.00 | 0 | 65 |
| $415.04 | 0 | 23 | $160.00 | $0.00 | 0 | 111 |
| $410.05 | 0 | 20 | $165.00 | $0.00 | 0 | 215 |
| $404.00 | 1 | 49 | $170.00 | $0.00 | 0 | 58 |
| $412.52 | 2 | 83 | $175.00 | $0.00 | 0 | 53 |
| $395.06 | 0 | 84 | $180.00 | $0.00 | 0 | 113 |
| $390.06 | 0 | 41 | $185.00 | $0.00 | 0 | 44 |
| $392.10 | 1 | 46 | $190.00 | $0.00 | 0 | 153 |
| $387.78 | 4 | 118 | $195.00 | $0.00 | 0 | 232 |
| $375.08 | 0 | 129 | $200.00 | $0.00 | 0 | 1,300 |
| $374.15 | 1 | 182 | $210.00 | $0.00 | 0 | 383 |
| $355.09 | 0 | 147 | $220.00 | $0.00 | 0 | 534 |
| $345.10 | 0 | 97 | $230.00 | $0.00 | 0 | 880 |
| $335.11 | 0 | 151 | $240.00 | $0.00 | 0 | 836 |
| $325.12 | 0 | 138 | $250.00 | $0.02 | 30 | 1,113 |
| $313.80 | 1 | 70 | $260.00 | $0.03 | 70 | 1,087 |
| $307.90 | 1 | 85 | $270.00 | $0.00 | 0 | 1,209 |
| $303.37 | 3 | 298 | $280.00 | $0.00 | 0 | 668 |
| $297.95 | 2 | 76 | $290.00 | $0.00 | 0 | 376 |
| $284.85 | 1 | 199 | $300.00 | $0.00 | 0 | 673 |
| $265.17 | 0 | 174 | $310.00 | $0.02 | 10 | 954 |
| $255.18 | 0 | 191 | $320.00 | $0.00 | 0 | 882 |
| $245.45 | 2 | 42 | $330.00 | $0.03 | 12 | 3,869 |
| $240.40 | 5 | 58 | $340.00 | $0.00 | 0 | 950 |
| $226.88 | 2 | 170 | $350.00 | $0.01 | 57 | 1,518 |
| $215.22 | 0 | 101 | $360.00 | $0.02 | 6 | 600 |
| $203.36 | 1 | 56 | $370.00 | $0.02 | 7 | 955 |
| $203.00 | 1 | 92 | $380.00 | $0.02 | 61 | 1,022 |
| $191.82 | 2 | 120 | $390.00 | $0.03 | 13 | 661 |
| $168.99 | 6 | 214 | $400.00 | $0.03 | 109 | 4,512 |
| $175.78 | 3 | 175 | $410.00 | $0.04 | 128 | 708 |
| $168.39 | 8 | 1,307 | $420.00 | $0.04 | 18 | 1,440 |
| $139.26 | 7 | 754 | $430.00 | $0.06 | 22 | 692 |
| $143.30 | 1 | 315 | $440.00 | $0.05 | 23 | 2,486 |
| $136.38 | 32 | 306 | $450.00 | $0.03 | 233 | 1,450 |
| $125.60 | 43 | 765 | $460.00 | $0.05 | 94 | 1,004 |
| $119.08 | 4 | 1,274 | $470.00 | $0.11 | 165 | 1,049 |
| $103.75 | 11 | 938 | $480.00 | $0.17 | 224 | 1,596 |
| $101.63 | 8 | 2 | $485.00 | $0.30 | 8 | 22 |
| $88.62 | 0 | 1 | $487.50 | $0.79 | 0 | 1 |
| $96.51 | 1 | 306 | $490.00 | $0.23 | 640 | 1,317 |
| $83.81 | 0 | 1 | $492.50 | $0.27 | 7 | 1 |
| $94.40 | 1 | 0 | $495.00 | $0.38 | 152 | 64 |
| $91.96 | 6 | 0 | $497.50 | $0.30 | 197 | 26 |
| $88.74 | 35 | 772 | $500.00 | $0.30 | 980 | 2,803 |
| $74.24 | 0 | 0 | $502.50 | $0.41 | 6 | 43 |
| $83.98 | 7 | 5 | $505.00 | $0.44 | 222 | 148 |
| $69.58 | 0 | 0 | $507.50 | $1.13 | 31 | 35 |
| $78.98 | 15 | 466 | $510.00 | $0.60 | 315 | 1,736 |
| $74.71 | 5 | 0 | $512.50 | $0.90 | 160 | 45 |
| $73.72 | 2 | 65 | $515.00 | $0.73 | 156 | 916 |
| $69.01 | 7 | 0 | $517.50 | $0.80 | 74 | 46 |
| $70.07 | 111 | 1,367 | $520.00 | $1.09 | 757 | 1,954 |
| $53.35 | 7 | 0 | $522.50 | $1.16 | 65 | 28 |
| $65.65 | 22 | 184 | $525.00 | $1.15 | 271 | 394 |
| $61.00 | 26 | 0 | $527.50 | $1.48 | 113 | 47 |
| $58.68 | 33 | 492 | $530.00 | $1.60 | 690 | 823 |
| $55.85 | 36 | 0 | $532.50 | $1.86 | 87 | 26 |
| $54.40 | 32 | 200 | $535.00 | $1.90 | 158 | 488 |
| $51.96 | 27 | 23 | $537.50 | $2.47 | 32 | 85 |
| $51.69 | 162 | 1,353 | $540.00 | $2.74 | 901 | 708 |
| $47.46 | 47 | 2 | $542.50 | $2.80 | 106 | 47 |
| $47.28 | 43 | 467 | $545.00 | $3.35 | 182 | 402 |
| $45.05 | 33 | 4 | $547.50 | $3.50 | 338 | 75 |
| $41.28 | 216 | 1,063 | $550.00 | $4.38 | 1,997 | 1,323 |
| $38.96 | 63 | 55 | $552.50 | $4.93 | 106 | 246 |
| $36.75 | 144 | 193 | $555.00 | $5.40 | 218 | 267 |
| $37.40 | 102 | 851 | $557.50 | $5.70 | 189 | 414 |
| $35.26 | 244 | 3,310 | $560.00 | $6.64 | 442 | 716 |
| $31.82 | 192 | 104 | $562.50 | $6.85 | 242 | 57 |
| $30.10 | 185 | 254 | $565.00 | $7.55 | 238 | 160 |
| $29.50 | 124 | 108 | $567.50 | $7.87 | 421 | 326 |
| $28.58 | 467 | 870 | $570.00 | $9.40 | 521 | 481 |
| $27.10 | 189 | 243 | $572.50 | $10.45 | 355 | 42 |
| $24.60 | 1,100 | 721 | $575.00 | $11.00 | 652 | 166 |
| $22.15 | 345 | 554 | $577.50 | $12.60 | 449 | 100 |
| $21.00 | 1,339 | 1,069 | $580.00 | $13.80 | 1,449 | 464 |
| $19.65 | 414 | 360 | $582.50 | $13.60 | 384 | 157 |
| $18.00 | 772 | 477 | $585.00 | $15.79 | 457 | 108 |
| $16.80 | 284 | 79 | $587.50 | $17.40 | 253 | 23 |
| $15.49 | 832 | 921 | $590.00 | $18.50 | 251 | 441 |
| $15.70 | 114 | 85 | $592.50 | $20.05 | 149 | 51 |
| $13.75 | 590 | 183 | $595.00 | $20.90 | 143 | 95 |
| $13.50 | 324 | 171 | $597.50 | $22.55 | 134 | 50 |
| $11.45 | 5,012 | 4,495 | $600.00 | $22.70 | 181 | 246 |
| $10.79 | 166 | 429 | $602.50 | $26.00 | 44 | 85 |
| $9.80 | 396 | 384 | $605.00 | $27.70 | 57 | 40 |
| $9.68 | 76 | 35 | $607.50 | $27.40 | 23 | 8 |
| $8.25 | 450 | 2,306 | $610.00 | $30.90 | 83 | 46 |
| $7.55 | 224 | 308 | $612.50 | $30.85 | 25 | 1 |
| $7.15 | 676 | 1,189 | $615.00 | $34.75 | 42 | 34 |
| $6.57 | 138 | 12 | $617.50 | $37.95 | 25 | 0 |
| $5.90 | 896 | 1,260 | $620.00 | $39.00 | 41 | 121 |
| $5.55 | 218 | 257 | $622.50 | $41.05 | 26 | 0 |
| $4.97 | 319 | 468 | $625.00 | $41.55 | 40 | 17 |
| $4.86 | 56 | 65 | $627.50 | $46.10 | 128 | 0 |
| $4.25 | 1,047 | 1,287 | $630.00 | $45.90 | 26 | 41 |
| $3.59 | 103 | 35 | $632.50 | $49.60 | 92 | 0 |
| $3.28 | 312 | 342 | $635.00 | $51.05 | 36 | 7 |
| $3.37 | 106 | 131 | $637.50 | $53.40 | 9 | 0 |
| $2.83 | 514 | 741 | $640.00 | $55.65 | 14 | 36 |
| $2.65 | 112 | 37 | $642.50 | $58.45 | 3 | 0 |
| $2.40 | 132 | 212 | $645.00 | $59.30 | 5 | 1 |
| $1.99 | 68 | 27 | $647.50 | $74.35 | 0 | 0 |
| $1.82 | 1,059 | 1,205 | $650.00 | $66.10 | 1 | 798 |
| $1.80 | 61 | 66 | $652.50 | $79.03 | 0 | 0 |
| $1.52 | 529 | 117 | $655.00 | $74.35 | 10 | 2 |
| $1.44 | 14 | 30 | $657.50 | $83.79 | 0 | 0 |
| $1.18 | 196 | 608 | $660.00 | $74.40 | 9 | 46 |
| $1.21 | 38 | 52 | $662.50 | $88.56 | 0 | 0 |
| $1.00 | 58 | 90 | $665.00 | $91.00 | 0 | 1 |
| $0.91 | 54 | 54 | $667.50 | $77.80 | 2 | 1 |
| $0.88 | 361 | 635 | $670.00 | $95.87 | 0 | 18 |
| $0.92 | 1 | 17 | $672.50 | $98.31 | 0 | 0 |
| $0.70 | 89 | 130 | $675.00 | $100.75 | 0 | 0 |
| $0.25 | 2 | 69 | $677.50 | $93.00 | 2 | 2 |
| $0.70 | 298 | 693 | $680.00 | $96.00 | 25 | 40 |
| $0.60 | 1 | 3 | $682.50 | $108.09 | 0 | 1 |
| $0.40 | 20 | 5 | $685.00 | $110.54 | 0 | 0 |
| $0.42 | 0 | 3 | $687.50 | $102.95 | 2 | 0 |
| $0.29 | 37 | 592 | $690.00 | $101.45 | 8 | 0 |
| $0.35 | 0 | 80 | $692.50 | $117.98 | 0 | 0 |
| $0.33 | 0 | 0 | $695.00 | $120.47 | 0 | 0 |
| $0.31 | 0 | 0 | $697.50 | $122.97 | 0 | 0 |
| $0.25 | 111 | 3,379 | $700.00 | $125.46 | 0 | 0 |
| $0.27 | 0 | 0 | $702.50 | $127.96 | 0 | 0 |
| $0.26 | 0 | 4 | $705.00 | $130.45 | 0 | 0 |
| $0.24 | 0 | 1 | $707.50 | $132.95 | 0 | 0 |
| $0.10 | 72 | 1,403 | $710.00 | $135.45 | 0 | 0 |
| $0.08 | 104 | 401 | $720.00 | $145.45 | 0 | 0 |
| $0.13 | 135 | 192 | $730.00 | $155.45 | 0 | 0 |
| $0.04 | 96 | 125 | $740.00 | $160.00 | 1 | 0 |
| $0.04 | 58 | 457 | $750.00 | $176.35 | 1 | 0 |
| $0.01 | 51 | 105 | $760.00 | $185.45 | 0 | 0 |
| $0.02 | 42 | 1,152 | $770.00 | $195.45 | 0 | 0 |
| $0.02 | 8 | 138 | $780.00 | $205.45 | 0 | 0 |
| $0.03 | 40 | 101 | $790.00 | $215.45 | 0 | 0 |
| $0.01 | 12 | 950 | $800.00 | $225.45 | 0 | 0 |
| $0.02 | 2 | 33 | $810.00 | $235.45 | 0 | 0 |
| $0.02 | 4 | 14 | $820.00 | $237.45 | 6 | 0 |
| $0.07 | 12 | 39 | $830.00 | $255.45 | 0 | 0 |
| $0.03 | 4 | 12 | $840.00 | $265.45 | 0 | 0 |
| $0.01 | 7 | 994 | $850.00 | $275.45 | 0 | 0 |
| $0.02 | 2 | 5 | $860.00 | $285.45 | 0 | 0 |
| $0.03 | 2 | 4 | $870.00 | $295.45 | 0 | 0 |
| $0.01 | 1 | 11 | $880.00 | $305.45 | 0 | 0 |
| $0.01 | 8 | 346 | $890.00 | $315.45 | 0 | 0 |
Oct 23, 2026 (118 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $329.84 | 0 | 3 | $245.00 | $0.00 | 0 | 6 |
| $324.85 | 0 | 2 | $250.00 | $0.00 | 0 | 17 |
| $317.70 | 1 | 2 | $255.00 | $0.00 | 0 | 69 |
| $314.86 | 0 | 1 | $260.00 | $0.00 | 0 | 5 |
| $313.00 | 1 | 1 | $265.00 | $0.00 | 0 | 8 |
| $304.87 | 0 | 0 | $270.00 | $0.00 | 0 | 4 |
| $299.88 | 0 | 0 | $275.00 | $0.06 | 1 | 50 |
| $294.88 | 0 | 1 | $280.00 | $0.11 | 61 | 342 |
| $289.89 | 0 | 3 | $285.00 | $0.00 | 0 | 13 |
| $284.90 | 0 | 3 | $290.00 | $0.00 | 0 | 45 |
| $279.90 | 0 | 3 | $295.00 | $0.00 | 0 | 0 |
| $274.91 | 0 | 3 | $300.00 | $0.00 | 0 | 210 |
| $269.91 | 0 | 0 | $305.00 | $0.00 | 0 | 10 |
| $264.92 | 0 | 2 | $310.00 | $0.00 | 0 | 29 |
| $259.93 | 0 | 0 | $315.00 | $0.00 | 0 | 16 |
| $254.93 | 0 | 7 | $320.00 | $0.05 | 1 | 38 |
| $249.94 | 0 | 6 | $325.00 | $0.00 | 0 | 11 |
| $244.94 | 0 | 2 | $330.00 | $0.06 | 2,794 | 5 |
| $239.95 | 0 | 5 | $335.00 | $0.00 | 0 | 3 |
| $234.96 | 0 | 5 | $340.00 | $0.00 | 0 | 61 |
| $229.96 | 0 | 2 | $345.00 | $0.00 | 0 | 11 |
| $236.61 | 10 | 17 | $350.00 | $0.07 | 197 | 916 |
| $219.98 | 0 | 0 | $355.00 | $0.09 | 28 | 3 |
| $214.98 | 0 | 1 | $360.00 | $0.10 | 28 | 10 |
| $209.99 | 0 | 7 | $365.00 | $0.01 | 0 | 18 |
| $205.00 | 0 | 2 | $370.00 | $0.01 | 0 | 20 |
| $199.35 | 1 | 1 | $375.00 | $0.02 | 0 | 17 |
| $195.02 | 0 | 0 | $380.00 | $0.02 | 0 | 14 |
| $190.03 | 0 | 1 | $385.00 | $0.10 | 1 | 73 |
| $185.05 | 0 | 0 | $390.00 | $0.07 | 458 | 106 |
| $180.07 | 0 | 1 | $395.00 | $0.06 | 0 | 40 |
| $175.09 | 0 | 4 | $400.00 | $0.15 | 130 | 149 |
| $174.00 | 1 | 1 | $405.00 | $0.12 | 0 | 28 |
| $173.10 | 1 | 3 | $410.00 | $0.15 | 0 | 47 |
| $160.21 | 0 | 1 | $415.00 | $0.20 | 0 | 61 |
| $155.30 | 0 | 2 | $420.00 | $0.26 | 3 | 102 |
| $150.39 | 0 | 1 | $425.00 | $0.39 | 0 | 259 |
| $145.48 | 0 | 6 | $430.00 | $0.25 | 9 | 101 |
| $140.57 | 0 | 2 | $435.00 | $0.25 | 6 | 56 |
| $132.20 | 1 | 1 | $440.00 | $0.40 | 4 | 96 |
| $130.77 | 0 | 1 | $445.00 | $0.28 | 10 | 160 |
| $136.75 | 5 | 46 | $450.00 | $0.24 | 31 | 215 |
| $120.96 | 0 | 1 | $455.00 | $0.47 | 22 | 76 |
| $116.06 | 0 | 20 | $460.00 | $0.55 | 24 | 123 |
| $111.16 | 0 | 3 | $465.00 | $0.50 | 11 | 53 |
| $106.34 | 0 | 55 | $470.00 | $0.62 | 27 | 148 |
| $113.40 | 1 | 20 | $475.00 | $1.06 | 9 | 90 |
| $96.91 | 0 | 22 | $480.00 | $1.03 | 78 | 177 |
| $92.22 | 0 | 43 | $485.00 | $1.17 | 29 | 104 |
| $86.20 | 10 | 17 | $490.00 | $1.40 | 60 | 182 |
| $83.18 | 0 | 13 | $495.00 | $1.54 | 24 | 82 |
| $78.67 | 0 | 61 | $500.00 | $1.84 | 188 | 279 |
| $73.73 | 2 | 50 | $505.00 | $2.69 | 34 | 113 |
| $69.96 | 0 | 14 | $510.00 | $2.86 | 99 | 152 |
| $58.40 | 4 | 32 | $515.00 | $3.15 | 23 | 111 |
| $68.45 | 3 | 62 | $520.00 | $3.70 | 86 | 258 |
| $71.50 | 1 | 47 | $525.00 | $4.36 | 101 | 185 |
| $62.00 | 2 | 472 | $530.00 | $5.48 | 48 | 107 |
| $48.94 | 4 | 53 | $535.00 | $6.30 | 26 | 105 |
| $48.41 | 0 | 0 | $537.50 | $7.39 | 15 | 5 |
| $53.39 | 2 | 160 | $540.00 | $7.36 | 36 | 82 |
| $44.80 | 0 | 0 | $542.50 | $10.90 | 2 | 3 |
| $43.19 | 0 | 30 | $545.00 | $8.60 | 19 | 112 |
| $41.63 | 0 | 2 | $547.50 | $11.33 | 12 | 37 |
| $48.20 | 5 | 349 | $550.00 | $9.60 | 22 | 108 |
| $38.52 | 0 | 5 | $552.50 | $11.19 | 5 | 13 |
| $34.85 | 1 | 157 | $555.00 | $12.65 | 18 | 47 |
| $34.66 | 13 | 24 | $557.50 | $14.45 | 9 | 14 |
| $40.04 | 44 | 95 | $560.00 | $14.80 | 19 | 107 |
| $30.83 | 6 | 11 | $562.50 | $14.00 | 43 | 5 |
| $36.53 | 37 | 68 | $565.00 | $14.61 | 21 | 78 |
| $33.50 | 10 | 12 | $567.50 | $15.50 | 23 | 5 |
| $33.71 | 102 | 158 | $570.00 | $17.10 | 22 | 75 |
| $32.08 | 60 | 16 | $572.50 | $18.75 | 22 | 11 |
| $31.50 | 240 | 175 | $575.00 | $18.79 | 27 | 154 |
| $29.00 | 41 | 25 | $577.50 | $18.75 | 18 | 33 |
| $29.27 | 170 | 220 | $580.00 | $21.75 | 30 | 71 |
| $26.45 | 85 | 26 | $582.50 | $22.40 | 16 | 20 |
| $26.45 | 71 | 71 | $585.00 | $23.80 | 85 | 43 |
| $24.25 | 37 | 17 | $587.50 | $27.00 | 108 | 2 |
| $23.18 | 62 | 137 | $590.00 | $26.40 | 8 | 73 |
| $21.71 | 7 | 2 | $592.50 | $32.90 | 6 | 0 |
| $21.75 | 66 | 155 | $595.00 | $28.25 | 7 | 8 |
| $19.62 | 108 | 203 | $600.00 | $32.00 | 11 | 23 |
| $16.82 | 13 | 48 | $605.00 | $40.24 | 2 | 7 |
| $15.26 | 22 | 205 | $610.00 | $42.00 | 3 | 5 |
| $14.00 | 8 | 136 | $615.00 | $51.56 | 0 | 1 |
| $11.88 | 23 | 387 | $620.00 | $55.57 | 0 | 7 |
| $10.80 | 12 | 72 | $625.00 | $54.75 | 1 | 2 |
| $9.55 | 77 | 123 | $630.00 | $63.58 | 0 | 1 |
| $9.05 | 187 | 47 | $635.00 | $67.62 | 0 | 0 |
| $7.60 | 35 | 163 | $640.00 | $68.00 | 10 | 1 |
| $6.54 | 29 | 13 | $645.00 | $75.98 | 0 | 0 |
| $5.85 | 109 | 399 | $650.00 | $68.00 | 20 | 4 |
| $4.28 | 22 | 123 | $660.00 | $89.23 | 0 | 1 |
| $3.66 | 76 | 79 | $670.00 | $98.36 | 0 | 0 |
| $2.70 | 38 | 479 | $680.00 | $110.00 | 20 | 21 |
| $2.01 | 123 | 137 | $690.00 | $117.13 | 0 | 3 |
| $1.70 | 46 | 528 | $700.00 | $126.65 | 0 | 4 |
| $1.24 | 3 | 395 | $710.00 | $136.38 | 0 | 2 |
| $1.00 | 14 | 61 | $720.00 | $146.11 | 0 | 2 |
| $0.71 | 20 | 21 | $730.00 | $155.84 | 0 | 2 |
| $0.51 | 2 | 150 | $740.00 | $165.59 | 0 | 0 |
| $0.40 | 25 | 137 | $750.00 | $175.49 | 0 | 0 |
| $0.37 | 18 | 34 | $760.00 | $185.47 | 0 | 0 |
| $0.25 | 36 | 41 | $770.00 | $192.00 | 2 | 0 |
| $0.22 | 0 | 384 | $780.00 | $196.60 | 1 | 0 |
| $0.13 | 2 | 12 | $790.00 | $215.45 | 0 | 0 |
| $0.12 | 42 | 329 | $800.00 | $225.45 | 0 | 0 |
| $0.15 | 0 | 10 | $810.00 | $235.45 | 0 | 0 |
| $0.13 | 0 | 93 | $820.00 | $245.45 | 0 | 0 |
| $0.15 | 7 | 120 | $830.00 | $245.95 | 1 | 0 |
| $0.09 | 0 | 106 | $840.00 | $265.45 | 0 | 0 |
| $0.08 | 11 | 911 | $850.00 | $281.50 | 1 | 0 |
| $0.05 | 0 | 19 | $860.00 | $285.45 | 0 | 0 |
| $0.04 | 0 | 45 | $870.00 | $287.50 | 6 | 0 |
| $0.03 | 0 | 160 | $880.00 | $305.45 | 0 | 0 |
| $0.02 | 0 | 65 | $890.00 | $298.80 | 1 | 0 |
Oct 30, 2026 (106 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $314.93 | 0 | 1 | $260.00 | $0.00 | 0 | 21 |
| $304.94 | 0 | 2 | $270.00 | $0.00 | 0 | 6 |
| $294.95 | 0 | 0 | $280.00 | $0.00 | 0 | 5 |
| $284.96 | 0 | 1 | $290.00 | $0.00 | 0 | 0 |
| $274.97 | 0 | 1 | $300.00 | $0.00 | 0 | 29 |
| $264.98 | 0 | 0 | $310.00 | $0.00 | 0 | 7 |
| $255.00 | 0 | 4 | $320.00 | $0.00 | 0 | 62 |
| $250.00 | 0 | 2 | $325.00 | $0.00 | 0 | 21 |
| $245.01 | 0 | 2 | $330.00 | $0.05 | 3 | 8 |
| $240.02 | 0 | 1 | $335.00 | $0.07 | 58 | 3 |
| $235.02 | 0 | 19 | $340.00 | $0.07 | 8 | 18 |
| $230.03 | 0 | 0 | $345.00 | $0.01 | 10 | 4 |
| $225.04 | 0 | 2 | $350.00 | $0.02 | 0 | 7 |
| $220.05 | 0 | 4 | $355.00 | $0.05 | 22 | 19 |
| $215.07 | 0 | 1 | $360.00 | $0.10 | 149 | 32 |
| $210.08 | 0 | 0 | $365.00 | $0.09 | 18 | 47 |
| $205.10 | 0 | 1 | $370.00 | $0.12 | 286 | 33 |
| $200.13 | 0 | 1 | $375.00 | $0.13 | 372 | 16 |
| $195.16 | 0 | 2 | $380.00 | $0.26 | 9 | 51 |
| $190.19 | 0 | 3 | $385.00 | $0.36 | 1 | 52 |
| $185.24 | 0 | 0 | $390.00 | $0.39 | 1 | 57 |
| $180.30 | 0 | 1 | $395.00 | $0.28 | 5 | 55 |
| $180.35 | 1 | 9 | $400.00 | $0.33 | 0 | 257 |
| $170.47 | 0 | 0 | $405.00 | $0.42 | 0 | 14 |
| $165.57 | 0 | 3 | $410.00 | $0.95 | 1 | 64 |
| $160.66 | 0 | 3 | $415.00 | $0.58 | 0 | 44 |
| $155.75 | 0 | 1 | $420.00 | $0.38 | 2 | 38 |
| $150.84 | 0 | 7 | $425.00 | $0.60 | 9 | 67 |
| $146.08 | 0 | 2 | $430.00 | $0.52 | 11 | 173 |
| $141.32 | 0 | 6 | $435.00 | $1.21 | 0 | 64 |
| $135.20 | 4 | 3 | $440.00 | $1.44 | 0 | 92 |
| $131.79 | 0 | 36 | $445.00 | $0.80 | 21 | 121 |
| $127.04 | 0 | 3 | $450.00 | $0.95 | 21 | 223 |
| $122.28 | 0 | 4 | $455.00 | $1.63 | 2 | 118 |
| $117.52 | 0 | 1 | $460.00 | $1.59 | 3 | 141 |
| $112.76 | 0 | 24 | $465.00 | $1.60 | 9 | 100 |
| $108.03 | 0 | 4 | $470.00 | $1.95 | 29 | 122 |
| $103.57 | 0 | 6 | $475.00 | $2.21 | 12 | 75 |
| $107.30 | 3 | 9 | $480.00 | $2.50 | 69 | 189 |
| $92.65 | 2 | 13 | $485.00 | $2.75 | 8 | 83 |
| $86.60 | 3 | 5 | $490.00 | $3.45 | 12 | 94 |
| $86.15 | 0 | 3 | $495.00 | $3.96 | 14 | 266 |
| $93.00 | 43 | 167 | $500.00 | $4.30 | 253 | 587 |
| $77.90 | 0 | 11 | $505.00 | $4.98 | 5 | 92 |
| $73.93 | 0 | 76 | $510.00 | $5.70 | 236 | 113 |
| $75.40 | 3 | 20 | $515.00 | $7.60 | 77 | 141 |
| $71.50 | 2 | 26 | $520.00 | $7.70 | 29 | 96 |
| $70.90 | 3 | 63 | $525.00 | $8.75 | 57 | 420 |
| $58.83 | 0 | 35 | $530.00 | $9.50 | 28 | 132 |
| $63.80 | 12 | 22 | $535.00 | $10.77 | 16 | 56 |
| $61.00 | 43 | 168 | $540.00 | $12.45 | 14 | 58 |
| $46.70 | 5 | 42 | $545.00 | $18.32 | 2 | 39 |
| $52.48 | 35 | 158 | $550.00 | $14.62 | 41 | 158 |
| $0.00 | 0 | 0 | $552.50 | $0.00 | 0 | 0 |
| $40.65 | 2 | 115 | $555.00 | $16.42 | 12 | 44 |
| $0.00 | 0 | 0 | $557.50 | $0.00 | 0 | 0 |
| $46.90 | 19 | 96 | $560.00 | $19.30 | 102 | 70 |
| $0.00 | 0 | 0 | $562.50 | $0.00 | 0 | 0 |
| $35.20 | 5 | 69 | $565.00 | $20.30 | 5 | 49 |
| $0.00 | 0 | 0 | $567.50 | $0.00 | 0 | 0 |
| $39.95 | 75 | 179 | $570.00 | $22.63 | 121 | 125 |
| $0.00 | 0 | 0 | $572.50 | $0.00 | 0 | 0 |
| $38.00 | 82 | 135 | $575.00 | $24.00 | 10 | 152 |
| $0.00 | 0 | 0 | $577.50 | $0.00 | 0 | 0 |
| $35.40 | 76 | 113 | $580.00 | $27.00 | 62 | 43 |
| $0.00 | 0 | 0 | $582.50 | $0.00 | 0 | 0 |
| $33.50 | 41 | 87 | $585.00 | $28.90 | 65 | 17 |
| $0.00 | 0 | 0 | $587.50 | $0.00 | 0 | 0 |
| $30.40 | 49 | 96 | $590.00 | $31.00 | 18 | 15 |
| $0.00 | 0 | 0 | $592.50 | $0.00 | 0 | 0 |
| $27.53 | 6 | 29 | $595.00 | $35.30 | 3 | 8 |
| $24.70 | 81 | 391 | $600.00 | $44.55 | 2 | 69 |
| $23.10 | 19 | 44 | $605.00 | $49.82 | 0 | 7 |
| $21.94 | 5 | 45 | $610.00 | $53.06 | 0 | 0 |
| $20.50 | 8 | 117 | $615.00 | $56.57 | 0 | 1 |
| $18.58 | 30 | 123 | $620.00 | $60.17 | 0 | 2 |
| $17.50 | 12 | 573 | $625.00 | $63.95 | 0 | 14 |
| $13.85 | 7 | 215 | $630.00 | $67.74 | 0 | 2 |
| $14.02 | 10 | 46 | $635.00 | $71.54 | 0 | 0 |
| $13.10 | 20 | 113 | $640.00 | $66.92 | 3 | 3 |
| $9.85 | 0 | 2 | $645.00 | $79.55 | 0 | 0 |
| $11.00 | 95 | 212 | $650.00 | $74.84 | 3 | 0 |
| $7.85 | 6 | 105 | $660.00 | $82.14 | 2 | 1 |
| $7.98 | 23 | 79 | $670.00 | $100.69 | 0 | 3 |
| $5.70 | 5 | 82 | $680.00 | $109.82 | 0 | 0 |
| $4.42 | 0 | 40 | $690.00 | $119.18 | 0 | 3 |
| $3.57 | 5 | 124 | $700.00 | $128.56 | 0 | 5 |
| $2.63 | 1 | 28 | $710.00 | $137.93 | 0 | 3 |
| $2.13 | 1 | 52 | $720.00 | $147.35 | 0 | 3 |
| $1.81 | 6 | 30 | $730.00 | $156.77 | 0 | 2 |
| $1.73 | 0 | 44 | $740.00 | $166.57 | 0 | 2 |
| $1.52 | 0 | 180 | $750.00 | $176.38 | 0 | 5 |
| $1.32 | 0 | 23 | $760.00 | $186.18 | 0 | 5 |
| $1.12 | 0 | 22 | $770.00 | $195.40 | 1 | 3 |
| $0.60 | 30 | 26 | $780.00 | $205.81 | 0 | 0 |
| $0.71 | 0 | 13 | $790.00 | $215.64 | 0 | 1 |
| $0.50 | 10 | 68 | $800.00 | $225.51 | 0 | 0 |
| $0.34 | 10 | 37 | $810.00 | $235.46 | 0 | 0 |
| $0.25 | 15 | 6 | $820.00 | $245.45 | 0 | 0 |
| $0.21 | 14 | 34 | $830.00 | $255.45 | 0 | 0 |
| $0.17 | 0 | 7 | $840.00 | $265.45 | 0 | 0 |
| $0.13 | 92 | 1,220 | $850.00 | $275.45 | 0 | 0 |
| $0.13 | 0 | 2 | $860.00 | $277.50 | 1 | 0 |
| $0.11 | 0 | 3 | $870.00 | $295.45 | 0 | 0 |
| $0.09 | 0 | 2 | $880.00 | $305.45 | 0 | 0 |
| $0.22 | 6 | 93 | $890.00 | $315.45 | 0 | 0 |
Nov 6, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $305.58 | 0 | 0 | $270.00 | $0.00 | 0 | 3 |
| $295.61 | 0 | 2 | $280.00 | $0.00 | 0 | 0 |
| $285.65 | 0 | 1 | $290.00 | $0.00 | 0 | 0 |
| $275.68 | 0 | 1 | $300.00 | $0.01 | 0 | 1 |
| $265.72 | 0 | 1 | $310.00 | $0.01 | 0 | 0 |
| $255.76 | 0 | 2 | $320.00 | $0.03 | 0 | 3 |
| $250.79 | 0 | 2 | $325.00 | $0.04 | 0 | 8 |
| $245.81 | 0 | 4 | $330.00 | $0.05 | 0 | 4 |
| $240.84 | 0 | 3 | $335.00 | $0.07 | 16 | 23 |
| $235.88 | 0 | 3 | $340.00 | $0.14 | 10 | 5 |
| $230.92 | 0 | 1 | $345.00 | $0.10 | 1 | 2 |
| $225.96 | 0 | 3 | $350.00 | $0.20 | 7 | 0 |
| $231.20 | 1 | 1 | $355.00 | $0.15 | 3 | 2 |
| $216.07 | 0 | 0 | $360.00 | $0.25 | 3 | 4 |
| $211.14 | 0 | 1 | $365.00 | $0.26 | 0 | 14 |
| $206.22 | 0 | 1 | $370.00 | $0.33 | 0 | 6 |
| $201.31 | 0 | 1 | $375.00 | $0.22 | 50 | 4 |
| $196.42 | 0 | 1 | $380.00 | $0.49 | 0 | 23 |
| $191.54 | 0 | 0 | $385.00 | $0.26 | 218 | 5 |
| $186.68 | 0 | 1 | $390.00 | $0.45 | 261 | 77 |
| $181.82 | 0 | 1 | $395.00 | $0.54 | 97 | 65 |
| $184.33 | 3 | 3 | $400.00 | $0.47 | 9 | 68 |
| $172.11 | 0 | 1 | $405.00 | $1.11 | 0 | 6 |
| $170.10 | 1 | 12 | $410.00 | $1.24 | 0 | 10 |
| $162.39 | 0 | 12 | $415.00 | $1.36 | 0 | 41 |
| $157.54 | 0 | 0 | $420.00 | $1.05 | 1 | 179 |
| $152.68 | 0 | 1 | $425.00 | $1.06 | 2 | 11 |
| $147.82 | 0 | 0 | $430.00 | $1.15 | 13 | 146 |
| $143.18 | 0 | 1 | $435.00 | $1.42 | 3 | 64 |
| $138.55 | 0 | 1 | $440.00 | $1.40 | 4 | 61 |
| $133.91 | 0 | 0 | $445.00 | $2.40 | 3 | 33 |
| $129.27 | 0 | 2 | $450.00 | $2.07 | 23 | 118 |
| $124.63 | 0 | 0 | $455.00 | $2.35 | 6 | 35 |
| $120.09 | 0 | 1 | $460.00 | $2.59 | 6 | 78 |
| $115.56 | 0 | 1 | $465.00 | $3.06 | 5 | 21 |
| $111.09 | 0 | 2 | $470.00 | $4.62 | 10 | 64 |
| $106.64 | 0 | 0 | $475.00 | $4.31 | 3 | 19 |
| $102.18 | 0 | 1 | $480.00 | $4.25 | 7 | 93 |
| $98.14 | 0 | 1 | $485.00 | $4.84 | 6 | 51 |
| $94.09 | 0 | 1 | $490.00 | $5.46 | 6 | 142 |
| $90.05 | 0 | 2 | $495.00 | $7.90 | 13 | 43 |
| $96.40 | 3 | 15 | $500.00 | $7.95 | 47 | 150 |
| $82.08 | 0 | 1 | $505.00 | $10.95 | 2 | 50 |
| $78.22 | 0 | 3 | $510.00 | $8.73 | 22 | 59 |
| $74.53 | 0 | 2 | $515.00 | $9.85 | 3 | 55 |
| $70.84 | 0 | 10 | $520.00 | $10.82 | 10 | 77 |
| $67.26 | 0 | 51 | $525.00 | $11.30 | 19 | 23 |
| $63.94 | 0 | 20 | $530.00 | $13.20 | 9 | 38 |
| $60.62 | 0 | 15 | $535.00 | $15.15 | 13 | 62 |
| $54.50 | 2 | 18 | $540.00 | $14.95 | 3 | 57 |
| $60.00 | 1 | 18 | $545.00 | $18.50 | 2 | 13 |
| $58.00 | 10 | 27 | $550.00 | $20.53 | 19 | 15 |
| $48.28 | 0 | 76 | $555.00 | $22.55 | 14 | 18 |
| $41.00 | 6 | 35 | $560.00 | $23.40 | 19 | 16 |
| $41.45 | 8 | 12 | $565.00 | $30.42 | 1 | 17 |
| $47.55 | 112 | 15 | $570.00 | $29.00 | 11 | 17 |
| $44.85 | 12 | 27 | $575.00 | $29.73 | 14 | 32 |
| $41.00 | 38 | 40 | $580.00 | $32.50 | 23 | 30 |
| $38.75 | 15 | 27 | $585.00 | $36.00 | 41 | 15 |
| $35.38 | 5 | 53 | $590.00 | $37.10 | 8 | 3 |
| $32.67 | 8 | 16 | $595.00 | $47.99 | 0 | 3 |
| $32.00 | 24 | 95 | $600.00 | $51.00 | 0 | 9 |
| $24.20 | 1 | 20 | $605.00 | $54.21 | 0 | 0 |
| $27.45 | 5 | 22 | $610.00 | $57.57 | 0 | 12 |
| $25.55 | 1 | 9 | $615.00 | $60.92 | 0 | 1 |
| $26.24 | 1 | 69 | $620.00 | $64.41 | 0 | 0 |
| $19.00 | 8 | 14 | $625.00 | $68.01 | 0 | 1 |
| $19.00 | 3 | 68 | $630.00 | $71.61 | 0 | 0 |
| $17.18 | 4 | 19 | $635.00 | $75.47 | 0 | 0 |
| $17.15 | 4 | 95 | $640.00 | $79.33 | 0 | 1 |
| $13.80 | 12 | 1 | $645.00 | $83.20 | 0 | 0 |
| $15.20 | 5 | 77 | $650.00 | $87.07 | 0 | 1 |
| $13.05 | 4 | 101 | $660.00 | $95.39 | 0 | 2 |
| $11.38 | 12 | 63 | $670.00 | $103.73 | 0 | 2 |
| $9.91 | 3 | 38 | $680.00 | $112.35 | 0 | 3 |
| $7.43 | 0 | 21 | $690.00 | $121.31 | 0 | 1 |
| $7.14 | 4 | 80 | $700.00 | $130.43 | 0 | 1 |
| $5.59 | 0 | 2 | $710.00 | $139.54 | 0 | 0 |
| $4.79 | 0 | 50 | $720.00 | $148.79 | 0 | 0 |
| $3.65 | 1 | 20 | $730.00 | $158.06 | 0 | 0 |
| $3.31 | 2 | 1 | $740.00 | $167.33 | 0 | 1 |
| $2.92 | 4 | 38 | $750.00 | $176.86 | 0 | 3 |
| $2.44 | 0 | 4 | $760.00 | $186.63 | 0 | 3 |
| $2.18 | 0 | 11 | $770.00 | $196.40 | 0 | 3 |
| $1.73 | 1 | 11 | $780.00 | $206.18 | 0 | 1 |
| $1.66 | 0 | 2 | $790.00 | $215.97 | 0 | 4 |
| $1.40 | 0 | 26 | $800.00 | $225.78 | 0 | 4 |
| $1.00 | 4 | 30 | $810.00 | $235.61 | 0 | 2 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:13, 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 20:02:30 · For reference only, not investment advice and not tailored to your situation.
AI server backlog numbers keep surprising to the upside even though margins on that business are thin. the pc refresh cycle is the sleeper part of this story that gets ignored.