FedEx
FDX
309.14
-7.66
-2.42%
FedEx
US · FDX
#315 by market cap
Listed 1978
309.14
-7.66
-2.42%
Periodic snapshot; not a real-time feed.
· 2026-11-06 14:30
✦ Today's options flow
Calls lead
17597 5945
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.9 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Dec 4, 2026, 28 days out) implies 29.01% annualized vol near the money — a one-standard-deviation move to roughly $284.30–$333.98 by then.
Options-implied (~68% band), 28d
$284.30now $309.14$333.98
Analyst target range, ~12mo
$160.00avg $364.45$425.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 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 23 $312.50 | Call | $0.11 | 12,526 | 4,782 | 57.23% |
| Nov 6 $315.00 | Put | $1.31 | 809 | 628 | 57.80% |
| Oct 30 $305.00 | Put | $1.00 | 467 | 215 | 74.69% |
| Oct 30 $320.00 | Call | $0.19 | 466 | 332 | 74.54% |
| Oct 30 $315.00 | Call | $0.38 | 352 | 358 | 68.25% |
| Oct 30 $310.00 | Call | $1.31 | 340 | 255 | 67.57% |
| Oct 23 $310.00 | Call | $0.58 | 328 | 298 | 57.42% |
| Oct 30 $265.00 | Put | $0.02 | 328 | 552 | 197.78% |
| Sep 25 $302.50 | Put | $3.92 | 273 | 16 | 26.59% |
| Oct 23 $300.00 | Put | $1.15 | 261 | 514 | 58.03% |
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 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.35 | 0 | 0 | $235.00 | $0.05 | 64 | 0 |
| $67.38 | 0 | 0 | $240.00 | $0.08 | 9 | 0 |
| $62.40 | 0 | 0 | $245.00 | $0.19 | 0 | 0 |
| $57.42 | 0 | 0 | $250.00 | $0.21 | 0 | 0 |
| $52.44 | 0 | 0 | $255.00 | $0.22 | 0 | 5 |
| $47.46 | 0 | 0 | $260.00 | $0.24 | 0 | 0 |
| $42.49 | 0 | 0 | $265.00 | $0.26 | 0 | 1 |
| $37.51 | 0 | 0 | $270.00 | $0.10 | 2 | 1 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $32.53 | 0 | 0 | $275.00 | $0.15 | 5 | 17 |
| $30.04 | 0 | 0 | $277.50 | $0.10 | 1 | 6 |
| $27.55 | 0 | 0 | $280.00 | $0.32 | 0 | 19 |
| $25.06 | 0 | 0 | $282.50 | $0.21 | 32 | 0 |
| $22.64 | 0 | 3 | $285.00 | $0.40 | 0 | 26 |
| $20.30 | 0 | 0 | $287.50 | $0.49 | 52 | 2 |
| $18.01 | 0 | 3 | $290.00 | $0.75 | 9 | 26 |
| $15.91 | 0 | 0 | $292.50 | $0.97 | 6 | 20 |
| $13.81 | 0 | 1 | $295.00 | $1.26 | 117 | 17 |
| $8.50 | 5 | 0 | $297.50 | $2.05 | 7 | 30 |
| $6.02 | 1 | 4 | $300.00 | $2.62 | 41 | 140 |
| $5.65 | 93 | 8 | $302.50 | $3.92 | 273 | 16 |
| $3.10 | 30 | 14 | $305.00 | $4.84 | 99 | 48 |
| $3.05 | 9 | 12 | $307.50 | $7.05 | 21 | 9 |
| $2.03 | 35 | 113 | $310.00 | $8.89 | 6 | 51 |
| $1.61 | 36 | 187 | $312.50 | $8.56 | 0 | 6 |
| $1.05 | 43 | 764 | $315.00 | $12.02 | 1 | 117 |
| $0.72 | 7 | 511 | $317.50 | $12.20 | 0 | 1 |
| $0.58 | 22 | 143 | $320.00 | $16.55 | 5 | 55 |
| $0.33 | 1 | 107 | $322.50 | $16.79 | 0 | 0 |
| $0.73 | 0 | 145 | $325.00 | $19.18 | 0 | 30 |
| $0.50 | 0 | 16 | $327.50 | $21.62 | 0 | 0 |
| $0.95 | 1 | 67 | $330.00 | $24.12 | 0 | 25 |
| $0.28 | 0 | 24 | $332.50 | $26.62 | 0 | 13 |
| $0.22 | 0 | 26 | $335.00 | $29.12 | 0 | 3 |
| $0.05 | 1 | 1 | $337.50 | $31.62 | 0 | 0 |
| $0.10 | 30 | 54 | $340.00 | $34.12 | 0 | 0 |
| $0.07 | 0 | 0 | $342.50 | $36.62 | 0 | 0 |
| $0.05 | 0 | 6 | $345.00 | $39.12 | 0 | 0 |
| $0.03 | 0 | 0 | $347.50 | $41.62 | 0 | 0 |
| $1.25 | 2 | 19 | $350.00 | $44.12 | 0 | 0 |
| $0.01 | 0 | 0 | $352.50 | $46.62 | 0 | 0 |
| $0.01 | 0 | 30 | $355.00 | $49.12 | 0 | 0 |
| $0.00 | 0 | 1 | $357.50 | $51.62 | 0 | 0 |
| $0.00 | 0 | 12 | $360.00 | $54.12 | 0 | 0 |
| $0.00 | 0 | 13 | $365.00 | $59.12 | 0 | 0 |
| $0.00 | 0 | 35 | $370.00 | $64.12 | 0 | 0 |
| $0.00 | 0 | 82 | $375.00 | $69.12 | 0 | 0 |
| $0.00 | 0 | 12 | $380.00 | $74.12 | 0 | 0 |
| $0.00 | 0 | 1 | $385.00 | $79.12 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $84.12 | 0 | 0 |
| $0.00 | 0 | 1 | $395.00 | $89.12 | 0 | 0 |
| $0.00 | 0 | 105 | $400.00 | $94.12 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $99.12 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $104.12 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $114.12 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $124.12 | 0 | 0 |
| $0.00 | 0 | 4 | $440.00 | $134.12 | 0 | 0 |
Oct 2, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $62.75 | 1 | 14 | $225.00 | $0.00 | 0 | 65 |
| $55.23 | 0 | 0 | $230.00 | $0.07 | 2 | 31 |
| $50.23 | 0 | 0 | $235.00 | $0.07 | 1 | 63 |
| $45.24 | 0 | 0 | $240.00 | $0.00 | 0 | 16 |
| $40.24 | 0 | 0 | $245.00 | $0.00 | 0 | 70 |
| $35.24 | 0 | 0 | $250.00 | $0.07 | 3 | 47 |
| $30.24 | 0 | 0 | $255.00 | $0.04 | 2 | 1 |
| $25.24 | 0 | 0 | $260.00 | $0.00 | 0 | 5 |
| $22.75 | 0 | 0 | $262.50 | $0.01 | 6 | 18 |
| $20.26 | 0 | 2 | $265.00 | $0.05 | 6 | 26 |
| $17.78 | 0 | 0 | $267.50 | $0.04 | 0 | 12 |
| $15.34 | 0 | 0 | $270.00 | $0.09 | 0 | 151 |
| $12.93 | 0 | 0 | $272.50 | $0.18 | 0 | 125 |
| $10.55 | 0 | 1 | $275.00 | $0.10 | 1 | 194 |
| $8.18 | 0 | 0 | $277.50 | $0.12 | 2 | 123 |
| $6.10 | 0 | 51 | $280.00 | $0.21 | 5 | 644 |
| $4.38 | 0 | 59 | $282.50 | $0.54 | 31 | 121 |
| $3.55 | 15 | 281 | $285.00 | $1.23 | 37 | 94 |
| $2.03 | 18 | 199 | $287.50 | $2.61 | 27 | 301 |
| $0.71 | 16 | 146 | $290.00 | $4.13 | 6 | 275 |
| $0.93 | 0 | 89 | $292.50 | $8.21 | 0 | 27 |
| $0.31 | 14 | 157 | $295.00 | $8.95 | 3 | 67 |
| $0.07 | 6 | 43 | $297.50 | $12.59 | 0 | 0 |
| $0.08 | 6 | 145 | $300.00 | $14.53 | 4 | 0 |
| $0.06 | 0 | 16 | $302.50 | $17.42 | 0 | 0 |
| $0.25 | 1 | 53 | $305.00 | $19.91 | 0 | 0 |
| $0.01 | 8 | 27 | $307.50 | $22.41 | 0 | 0 |
| $0.02 | 1 | 133 | $310.00 | $24.91 | 0 | 0 |
| $0.00 | 0 | 9 | $312.50 | $27.41 | 0 | 0 |
| $0.00 | 0 | 45 | $315.00 | $29.91 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $32.41 | 0 | 0 |
| $0.00 | 0 | 88 | $320.00 | $34.91 | 0 | 0 |
| $0.00 | 0 | 11 | $322.50 | $37.41 | 0 | 0 |
| $0.00 | 0 | 10 | $325.00 | $39.91 | 0 | 1 |
| $0.00 | 0 | 4 | $327.50 | $42.41 | 0 | 0 |
| $0.00 | 0 | 232 | $330.00 | $44.91 | 0 | 0 |
| $0.00 | 0 | 5 | $332.50 | $47.41 | 0 | 0 |
| $0.00 | 0 | 199 | $335.00 | $49.91 | 0 | 2 |
| $0.00 | 0 | 0 | $337.50 | $52.41 | 0 | 0 |
| $0.00 | 0 | 124 | $340.00 | $54.91 | 0 | 0 |
| $0.00 | 0 | 0 | $342.50 | $57.41 | 0 | 0 |
| $0.00 | 0 | 199 | $345.00 | $59.91 | 0 | 0 |
| $0.00 | 0 | 0 | $347.50 | $62.41 | 0 | 0 |
| $0.00 | 0 | 19 | $350.00 | $64.91 | 0 | 0 |
| $0.00 | 0 | 16 | $355.00 | $69.91 | 0 | 0 |
| $0.00 | 0 | 21 | $360.00 | $74.91 | 0 | 0 |
| $0.00 | 0 | 1 | $365.00 | $79.91 | 0 | 0 |
| $0.00 | 0 | 3 | $370.00 | $84.91 | 0 | 0 |
| $0.00 | 0 | 86 | $375.00 | $89.91 | 0 | 0 |
| $0.00 | 0 | 1 | $380.00 | $94.91 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $99.91 | 0 | 0 |
| $0.00 | 0 | 2 | $390.00 | $104.91 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $109.91 | 0 | 0 |
| $0.00 | 0 | 1 | $400.00 | $114.91 | 0 | 0 |
| $0.00 | 0 | 2 | $405.00 | $119.91 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $124.91 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $134.91 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $144.91 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $154.91 | 0 | 0 |
Oct 9, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.84 | 0 | 0 | $215.00 | $0.00 | 0 | 2 |
| $71.84 | 0 | 0 | $220.00 | $0.00 | 0 | 16 |
| $66.84 | 0 | 0 | $225.00 | $0.00 | 0 | 12 |
| $61.84 | 0 | 0 | $230.00 | $0.00 | 0 | 26 |
| $56.84 | 0 | 0 | $235.00 | $0.00 | 0 | 55 |
| $51.85 | 0 | 0 | $240.00 | $0.00 | 0 | 2 |
| $46.85 | 0 | 0 | $245.00 | $0.00 | 0 | 2 |
| $41.85 | 0 | 0 | $250.00 | $0.00 | 0 | 24 |
| $36.85 | 0 | 0 | $255.00 | $0.00 | 0 | 11 |
| $34.35 | 0 | 0 | $257.50 | $0.00 | 0 | 8 |
| $31.85 | 0 | 0 | $260.00 | $0.00 | 0 | 22 |
| $29.35 | 0 | 0 | $262.50 | $0.00 | 0 | 3 |
| $26.85 | 0 | 0 | $265.00 | $0.00 | 0 | 71 |
| $24.35 | 0 | 0 | $267.50 | $0.00 | 0 | 35 |
| $21.85 | 0 | 4 | $270.00 | $0.00 | 0 | 58 |
| $19.35 | 0 | 0 | $272.50 | $0.00 | 0 | 160 |
| $16.86 | 0 | 0 | $275.00 | $0.07 | 1 | 329 |
| $14.37 | 0 | 5 | $277.50 | $0.02 | 6 | 220 |
| $11.92 | 0 | 58 | $280.00 | $0.08 | 3 | 247 |
| $8.90 | 1 | 65 | $282.50 | $0.04 | 18 | 100 |
| $7.16 | 0 | 267 | $285.00 | $0.10 | 3 | 379 |
| $4.35 | 3 | 104 | $287.50 | $0.33 | 20 | 471 |
| $2.05 | 35 | 351 | $290.00 | $1.16 | 20 | 83 |
| $0.70 | 1 | 118 | $292.50 | $2.58 | 0 | 20 |
| $0.23 | 2 | 227 | $295.00 | $4.01 | 3 | 20 |
| $0.03 | 8 | 62 | $297.50 | $5.97 | 0 | 1 |
| $0.01 | 1 | 174 | $300.00 | $8.38 | 0 | 53 |
| $0.12 | 0 | 56 | $302.50 | $10.83 | 0 | 0 |
| $0.08 | 0 | 46 | $305.00 | $13.30 | 0 | 0 |
| $0.05 | 0 | 13 | $307.50 | $15.78 | 0 | 0 |
| $0.04 | 0 | 73 | $310.00 | $18.27 | 0 | 0 |
| $0.02 | 0 | 1 | $312.50 | $20.77 | 0 | 0 |
| $0.02 | 0 | 26 | $315.00 | $23.27 | 0 | 0 |
| $0.01 | 0 | 40 | $317.50 | $25.77 | 0 | 0 |
| $0.01 | 0 | 47 | $320.00 | $28.27 | 0 | 0 |
| $0.01 | 0 | 41 | $322.50 | $30.77 | 0 | 0 |
| $0.00 | 0 | 163 | $325.00 | $33.27 | 0 | 0 |
| $0.00 | 0 | 20 | $327.50 | $35.77 | 0 | 0 |
| $0.00 | 0 | 17 | $330.00 | $38.27 | 0 | 0 |
| $0.00 | 0 | 24 | $335.00 | $43.27 | 0 | 0 |
| $0.00 | 0 | 8 | $340.00 | $48.27 | 0 | 0 |
| $0.00 | 0 | 5 | $345.00 | $53.27 | 0 | 0 |
| $0.00 | 0 | 233 | $350.00 | $58.27 | 0 | 0 |
| $0.00 | 0 | 14 | $355.00 | $63.27 | 0 | 0 |
| $0.00 | 0 | 5 | $360.00 | $68.27 | 0 | 0 |
| $0.00 | 0 | 14 | $365.00 | $73.27 | 0 | 0 |
| $0.00 | 0 | 3 | $370.00 | $78.27 | 0 | 0 |
| $0.00 | 0 | 18 | $375.00 | $83.27 | 0 | 0 |
| $0.00 | 0 | 1 | $380.00 | $88.27 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $93.27 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $98.27 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $103.27 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $108.27 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $113.27 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $118.27 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $128.27 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $138.27 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $148.27 | 0 | 0 |
Oct 16, 2026 (68 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.65 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $98.70 | 4 | 1 | $195.00 | $0.00 | 0 | 57 |
| $93.72 | 4 | 2 | $200.00 | $0.00 | 0 | 13 |
| $81.28 | 0 | 0 | $210.00 | $2.22 | 1 | 7 |
| $76.28 | 0 | 0 | $215.00 | $2.27 | 1 | 1 |
| $71.28 | 0 | 0 | $220.00 | $0.00 | 0 | 7 |
| $61.28 | 0 | 1 | $230.00 | $0.00 | 0 | 125 |
| $56.28 | 0 | 1 | $235.00 | $0.00 | 0 | 0 |
| $51.28 | 0 | 0 | $240.00 | $0.00 | 0 | 46 |
| $46.28 | 0 | 1 | $245.00 | $0.00 | 0 | 27 |
| $41.28 | 0 | 4 | $250.00 | $0.00 | 0 | 193 |
| $36.28 | 0 | 1 | $255.00 | $0.00 | 0 | 190 |
| $31.28 | 0 | 17 | $260.00 | $0.01 | 17 | 90 |
| $26.28 | 0 | 0 | $265.00 | $0.01 | 0 | 87 |
| $23.79 | 0 | 0 | $267.50 | $0.02 | 0 | 1 |
| $21.31 | 0 | 34 | $270.00 | $0.03 | 27 | 524 |
| $18.86 | 0 | 5 | $272.50 | $0.09 | 0 | 62 |
| $16.40 | 0 | 2 | $275.00 | $0.10 | 5 | 165 |
| $13.95 | 0 | 5 | $277.50 | $0.13 | 11 | 210 |
| $12.96 | 5 | 71 | $280.00 | $0.12 | 72 | 435 |
| $9.08 | 0 | 126 | $282.50 | $0.05 | 12 | 438 |
| $7.10 | 1 | 105 | $285.00 | $0.12 | 12 | 286 |
| $7.80 | 12 | 196 | $287.50 | $0.21 | 10 | 195 |
| $5.00 | 19 | 523 | $290.00 | $0.41 | 15 | 1,080 |
| $2.63 | 25 | 211 | $292.50 | $0.94 | 10 | 240 |
| $1.90 | 77 | 202 | $295.00 | $4.57 | 0 | 238 |
| $0.75 | 19 | 59 | $297.50 | $6.68 | 0 | 8 |
| $0.16 | 213 | 468 | $300.00 | $5.17 | 26 | 459 |
| $0.11 | 46 | 77 | $302.50 | $11.44 | 0 | 0 |
| $0.04 | 5 | 54 | $305.00 | $13.87 | 0 | 0 |
| $0.07 | 0 | 61 | $307.50 | $16.30 | 0 | 0 |
| $0.03 | 0 | 731 | $310.00 | $17.25 | 34 | 103 |
| $0.01 | 0 | 12 | $312.50 | $21.24 | 0 | 0 |
| $0.00 | 0 | 68 | $315.00 | $23.74 | 0 | 0 |
| $0.00 | 0 | 14 | $317.50 | $26.23 | 0 | 0 |
| $0.00 | 0 | 589 | $320.00 | $27.25 | 34 | 23 |
| $0.00 | 0 | 4 | $322.50 | $31.23 | 0 | 0 |
| $0.00 | 0 | 7 | $325.00 | $33.73 | 0 | 0 |
| $0.00 | 0 | 2 | $327.50 | $36.23 | 0 | 0 |
| $0.00 | 0 | 627 | $330.00 | $38.73 | 0 | 23 |
| $0.00 | 0 | 2 | $335.00 | $43.73 | 0 | 0 |
| $0.00 | 0 | 590 | $340.00 | $48.73 | 0 | 6 |
| $0.00 | 0 | 0 | $345.00 | $53.72 | 0 | 0 |
| $0.01 | 1 | 1,068 | $350.00 | $58.72 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $63.72 | 0 | 0 |
| $0.00 | 0 | 202 | $360.00 | $68.72 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $73.72 | 0 | 0 |
| $0.00 | 0 | 262 | $370.00 | $78.72 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $83.72 | 0 | 0 |
| $0.03 | 1 | 111 | $380.00 | $88.72 | 0 | 0 |
| $0.00 | 0 | 72 | $390.00 | $98.72 | 0 | 0 |
| $0.00 | 0 | 52 | $400.00 | $108.72 | 0 | 0 |
| $0.00 | 0 | 50 | $410.00 | $118.72 | 0 | 0 |
| $0.00 | 0 | 24 | $420.00 | $128.72 | 0 | 0 |
| $0.00 | 0 | 42 | $430.00 | $138.72 | 0 | 0 |
| $0.00 | 0 | 10 | $440.00 | $148.72 | 0 | 0 |
| $0.00 | 0 | 1 | $450.00 | $158.72 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $168.72 | 0 | 0 |
| $0.00 | 0 | 6 | $470.00 | $178.72 | 0 | 0 |
| $0.00 | 0 | 122 | $480.00 | $188.72 | 0 | 0 |
| $0.00 | 0 | 8 | $490.00 | $198.72 | 0 | 0 |
| $0.00 | 0 | 25 | $500.00 | $208.72 | 0 | 0 |
| $0.00 | 0 | 6 | $510.00 | $164.38 | 0 | 0 |
| $0.00 | 0 | 24 | $520.00 | $174.38 | 0 | 0 |
| $0.00 | 0 | 303 | $540.00 | $194.38 | 0 | 0 |
| $0.00 | 0 | 11 | $560.00 | $214.38 | 0 | 0 |
| $0.00 | 0 | 12 | $580.00 | $234.38 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $254.38 | 0 | 0 |
Oct 23, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.32 | 0 | 7 | $215.00 | $0.00 | 0 | 10 |
| $78.32 | 0 | 7 | $220.00 | $0.00 | 0 | 0 |
| $73.32 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $68.32 | 0 | 0 | $230.00 | $0.00 | 0 | 8 |
| $63.32 | 0 | 0 | $235.00 | $0.00 | 0 | 4 |
| $58.33 | 0 | 1 | $240.00 | $0.00 | 0 | 61 |
| $53.33 | 0 | 0 | $245.00 | $0.00 | 0 | 7 |
| $48.33 | 0 | 17 | $250.00 | $0.00 | 0 | 0 |
| $43.33 | 0 | 1 | $255.00 | $0.00 | 0 | 18 |
| $40.83 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $38.33 | 0 | 10 | $260.00 | $0.00 | 0 | 21 |
| $35.83 | 0 | 0 | $262.50 | $0.00 | 0 | 1 |
| $33.33 | 0 | 1 | $265.00 | $0.00 | 0 | 11 |
| $30.84 | 0 | 0 | $267.50 | $0.01 | 0 | 5 |
| $28.35 | 0 | 6 | $270.00 | $0.02 | 1 | 38 |
| $25.86 | 0 | 0 | $272.50 | $0.03 | 0 | 101 |
| $23.38 | 0 | 3 | $275.00 | $0.04 | 0 | 348 |
| $20.89 | 0 | 0 | $277.50 | $0.05 | 1 | 191 |
| $23.00 | 1 | 26 | $280.00 | $0.28 | 3 | 199 |
| $15.95 | 0 | 13 | $282.50 | $0.12 | 0 | 68 |
| $17.70 | 2 | 59 | $285.00 | $0.03 | 25 | 207 |
| $11.02 | 0 | 6 | $287.50 | $0.02 | 32 | 218 |
| $12.75 | 2 | 132 | $290.00 | $0.10 | 4 | 849 |
| $9.20 | 1 | 310 | $292.50 | $0.30 | 4 | 321 |
| $8.87 | 21 | 265 | $295.00 | $0.28 | 19 | 129 |
| $3.64 | 3 | 305 | $297.50 | $0.47 | 30 | 27 |
| $4.27 | 23 | 177 | $300.00 | $1.15 | 261 | 514 |
| $2.77 | 86 | 65 | $302.50 | $2.95 | 2 | 4 |
| $1.73 | 54 | 166 | $305.00 | $3.45 | 1 | 7 |
| $1.17 | 23 | 255 | $307.50 | $9.46 | 0 | 4 |
| $0.58 | 328 | 298 | $310.00 | $9.34 | 1 | 20 |
| $0.11 | 12,526 | 4,782 | $312.50 | $14.28 | 0 | 0 |
| $0.02 | 138 | 201 | $315.00 | $16.77 | 0 | 45 |
| $0.01 | 0 | 42 | $317.50 | $19.27 | 0 | 0 |
| $0.00 | 0 | 289 | $320.00 | $21.77 | 0 | 0 |
| $0.00 | 0 | 42 | $322.50 | $24.27 | 0 | 0 |
| $0.00 | 0 | 57 | $325.00 | $26.77 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 49 | $330.00 | $31.77 | 0 | 0 |
| $0.00 | 0 | 3 | $335.00 | $36.77 | 0 | 0 |
| $0.00 | 0 | 57 | $340.00 | $41.77 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $46.77 | 0 | 0 |
| $0.00 | 0 | 9 | $350.00 | $51.77 | 0 | 0 |
| $0.00 | 0 | 1 | $355.00 | $56.77 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $61.77 | 0 | 0 |
| $0.00 | 0 | 1 | $365.00 | $66.77 | 0 | 0 |
| $0.00 | 0 | 3 | $370.00 | $71.77 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $76.77 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $81.77 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $86.77 | 0 | 0 |
| $0.00 | 0 | 413 | $390.00 | $91.77 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $96.77 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $101.77 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $103.67 | 16 | 0 |
| $0.00 | 0 | 0 | $410.00 | $108.65 | 16 | 0 |
| $0.00 | 0 | 0 | $420.00 | $121.77 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $131.77 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $141.77 | 0 | 0 |
Oct 30, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $89.88 | 0 | 0 | $215.00 | $0.01 | 49 | 42 |
| $84.88 | 0 | 0 | $220.00 | $0.00 | 0 | 21 |
| $79.89 | 0 | 0 | $225.00 | $0.00 | 0 | 8 |
| $74.89 | 0 | 0 | $230.00 | $0.00 | 0 | 10 |
| $69.89 | 0 | 1 | $235.00 | $0.00 | 0 | 22 |
| $64.89 | 0 | 0 | $240.00 | $0.01 | 13 | 22 |
| $62.40 | 0 | 0 | $242.50 | $0.01 | 0 | 7 |
| $59.90 | 0 | 0 | $245.00 | $0.01 | 8 | 92 |
| $57.41 | 0 | 0 | $247.50 | $0.01 | 15 | 37 |
| $54.92 | 0 | 2 | $250.00 | $0.01 | 4 | 163 |
| $52.43 | 0 | 0 | $252.50 | $0.04 | 0 | 14 |
| $49.94 | 0 | 1 | $255.00 | $0.01 | 68 | 189 |
| $47.45 | 0 | 0 | $257.50 | $0.01 | 19 | 3,042 |
| $45.30 | 2 | 9 | $260.00 | $0.02 | 22 | 267 |
| $42.50 | 0 | 0 | $262.50 | $0.01 | 31 | 58 |
| $40.03 | 0 | 16 | $265.00 | $0.02 | 328 | 552 |
| $37.61 | 0 | 1 | $267.50 | $0.02 | 47 | 58 |
| $35.18 | 0 | 2 | $270.00 | $0.06 | 95 | 776 |
| $32.85 | 0 | 0 | $272.50 | $0.03 | 83 | 65 |
| $30.52 | 0 | 5 | $275.00 | $0.02 | 253 | 432 |
| $28.20 | 0 | 0 | $277.50 | $0.02 | 105 | 261 |
| $26.18 | 2 | 39 | $280.00 | $0.02 | 237 | 211 |
| $22.58 | 1 | 42 | $282.50 | $0.03 | 122 | 97 |
| $24.57 | 1 | 59 | $285.00 | $0.04 | 192 | 257 |
| $19.65 | 0 | 44 | $287.50 | $0.12 | 79 | 100 |
| $18.70 | 1 | 180 | $290.00 | $0.10 | 81 | 268 |
| $12.97 | 2 | 19 | $292.50 | $0.33 | 5 | 10 |
| $13.20 | 14 | 129 | $295.00 | $0.08 | 89 | 204 |
| $8.87 | 17 | 95 | $297.50 | $0.34 | 15 | 66 |
| $6.30 | 22 | 402 | $300.00 | $0.39 | 186 | 287 |
| $4.30 | 114 | 175 | $302.50 | $1.36 | 152 | 206 |
| $3.90 | 180 | 300 | $305.00 | $1.00 | 467 | 215 |
| $1.99 | 82 | 275 | $307.50 | $2.42 | 52 | 126 |
| $1.31 | 340 | 255 | $310.00 | $3.04 | 1 | 290 |
| $0.80 | 46 | 35 | $312.50 | $13.30 | 0 | 1 |
| $0.38 | 352 | 358 | $315.00 | $14.87 | 0 | 3 |
| $0.53 | 28 | 40 | $317.50 | $16.43 | 0 | 0 |
| $0.19 | 466 | 332 | $320.00 | $18.24 | 0 | 3 |
| $0.21 | 37 | 107 | $322.50 | $20.08 | 0 | 0 |
| $0.05 | 131 | 289 | $325.00 | $21.96 | 0 | 0 |
| $0.05 | 53 | 68 | $327.50 | $24.04 | 0 | 0 |
| $0.10 | 182 | 177 | $330.00 | $24.75 | 1 | 1 |
| $0.01 | 77 | 123 | $332.50 | $28.42 | 0 | 0 |
| $0.03 | 150 | 145 | $335.00 | $30.73 | 0 | 0 |
| $0.37 | 0 | 0 | $337.50 | $33.10 | 0 | 0 |
| $0.02 | 113 | 1,122 | $340.00 | $35.49 | 0 | 0 |
| $0.03 | 46 | 91 | $342.50 | $37.93 | 0 | 0 |
| $0.01 | 5 | 61 | $345.00 | $40.43 | 0 | 0 |
| $0.01 | 68 | 44 | $347.50 | $42.92 | 0 | 0 |
| $0.01 | 11 | 102 | $350.00 | $45.42 | 0 | 0 |
| $0.07 | 0 | 22 | $352.50 | $47.92 | 0 | 0 |
| $0.01 | 1 | 448 | $355.00 | $47.25 | 1 | 0 |
| $0.04 | 0 | 0 | $357.50 | $52.92 | 0 | 0 |
| $0.01 | 4 | 27 | $360.00 | $55.42 | 0 | 0 |
| $0.01 | 213 | 306 | $365.00 | $60.42 | 0 | 0 |
| $0.01 | 0 | 1 | $370.00 | $65.42 | 0 | 0 |
| $0.00 | 0 | 1 | $375.00 | $70.42 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $75.42 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $80.42 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $85.42 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $90.42 | 0 | 0 |
| $0.01 | 9 | 94 | $400.00 | $95.42 | 0 | 0 |
| $0.00 | 0 | 20 | $405.00 | $100.42 | 0 | 0 |
| $0.00 | 0 | 26 | $410.00 | $105.42 | 0 | 0 |
| $0.00 | 0 | 21 | $420.00 | $115.42 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $125.42 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $135.42 | 0 | 0 |
Nov 6, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $114.41 | 0 | 0 | $215.00 | $0.01 | 32 | 29 |
| $109.41 | 0 | 0 | $220.00 | $0.00 | 0 | 6 |
| $98.97 | 1 | 2 | $225.00 | $0.00 | 0 | 7 |
| $94.02 | 1 | 1 | $230.00 | $0.09 | 2 | 1 |
| $94.41 | 0 | 0 | $235.00 | $0.00 | 0 | 4 |
| $89.42 | 0 | 1 | $240.00 | $0.01 | 2 | 63 |
| $84.42 | 0 | 1 | $245.00 | $0.01 | 0 | 3 |
| $81.93 | 0 | 1 | $247.50 | $0.01 | 0 | 0 |
| $79.43 | 0 | 0 | $250.00 | $0.02 | 0 | 165 |
| $76.94 | 0 | 0 | $252.50 | $0.02 | 0 | 0 |
| $74.44 | 0 | 1 | $255.00 | $0.02 | 0 | 62 |
| $71.95 | 0 | 0 | $257.50 | $0.03 | 0 | 0 |
| $69.45 | 0 | 0 | $260.00 | $0.03 | 0 | 69 |
| $66.96 | 0 | 0 | $262.50 | $0.04 | 0 | 0 |
| $64.46 | 0 | 19 | $265.00 | $0.04 | 0 | 45 |
| $61.97 | 0 | 20 | $267.50 | $0.05 | 0 | 0 |
| $59.48 | 0 | 20 | $270.00 | $0.06 | 0 | 216 |
| $56.98 | 0 | 0 | $272.50 | $0.06 | 0 | 23 |
| $54.49 | 0 | 0 | $275.00 | $0.07 | 0 | 110 |
| $52.00 | 0 | 0 | $277.50 | $0.08 | 0 | 55 |
| $49.51 | 0 | 14 | $280.00 | $0.09 | 0 | 177 |
| $47.02 | 0 | 47 | $282.50 | $0.10 | 0 | 16 |
| $33.50 | 2 | 68 | $285.00 | $0.12 | 2 | 70 |
| $42.04 | 0 | 0 | $287.50 | $0.12 | 0 | 41 |
| $32.20 | 10 | 227 | $290.00 | $0.13 | 0 | 73 |
| $37.06 | 0 | 5 | $292.50 | $0.13 | 0 | 5 |
| $34.57 | 0 | 60 | $295.00 | $0.02 | 1 | 157 |
| $32.08 | 0 | 31 | $297.50 | $0.15 | 0 | 43 |
| $29.59 | 0 | 303 | $300.00 | $0.06 | 15 | 272 |
| $27.10 | 0 | 147 | $302.50 | $0.17 | 0 | 331 |
| $13.64 | 189 | 440 | $305.00 | $0.18 | 0 | 162 |
| $22.12 | 0 | 140 | $307.50 | $0.25 | 13 | 62 |
| $12.00 | 1 | 74 | $310.00 | $0.20 | 0 | 216 |
| $17.13 | 0 | 81 | $312.50 | $0.94 | 3 | 81 |
| $6.59 | 4 | 10,199 | $315.00 | $1.31 | 809 | 628 |
| $2.70 | 20 | 67 | $317.50 | $2.45 | 90 | 636 |
| $1.50 | 10 | 105 | $320.00 | $3.85 | 6 | 42 |
| $4.14 | 2 | 70 | $322.50 | $4.13 | 12 | 44 |
| $0.40 | 13 | 151 | $325.00 | $3.70 | 4 | 17 |
| $2.03 | 7 | 317 | $327.50 | $9.20 | 14 | 9 |
| $0.25 | 24 | 256 | $330.00 | $2.43 | 2 | 4 |
| $0.20 | 21 | 145 | $332.50 | $6.04 | 1 | 1 |
| $1.09 | 2 | 53 | $335.00 | $6.66 | 0 | 0 |
| $0.46 | 9 | 15 | $337.50 | $8.71 | 0 | 0 |
| $0.10 | 8 | 56 | $340.00 | $10.99 | 0 | 0 |
| $0.34 | 0 | 2 | $342.50 | $13.42 | 0 | 0 |
| $0.27 | 0 | 1 | $345.00 | $15.84 | 0 | 0 |
| $0.20 | 0 | 20 | $347.50 | $18.27 | 0 | 0 |
| $0.13 | 0 | 7 | $350.00 | $20.70 | 0 | 0 |
| $0.07 | 0 | 2 | $352.50 | $23.15 | 0 | 0 |
| $0.04 | 0 | 8 | $355.00 | $25.62 | 0 | 0 |
| $0.02 | 0 | 1 | $357.50 | $28.11 | 0 | 0 |
| $0.01 | 0 | 5 | $360.00 | $30.60 | 0 | 0 |
| $0.00 | 0 | 0 | $362.50 | $33.10 | 0 | 0 |
| $0.00 | 0 | 201 | $365.00 | $35.60 | 0 | 0 |
| $0.00 | 0 | 0 | $367.50 | $38.10 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $40.60 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $45.60 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $50.60 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $55.60 | 0 | 0 |
| $0.00 | 0 | 7 | $390.00 | $60.60 | 0 | 0 |
| $0.00 | 0 | 3 | $395.00 | $65.60 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $70.60 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $75.60 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $80.60 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $90.60 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $100.60 | 0 | 0 |
Nov 13, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $114.47 | 0 | 0 | $215.00 | $0.04 | 0 | 0 |
| $109.50 | 0 | 0 | $220.00 | $0.06 | 0 | 252 |
| $104.53 | 0 | 0 | $225.00 | $0.09 | 0 | 2 |
| $99.57 | 0 | 0 | $230.00 | $0.12 | 0 | 3 |
| $94.60 | 0 | 0 | $235.00 | $0.01 | 26 | 15 |
| $89.64 | 0 | 0 | $240.00 | $0.17 | 0 | 1 |
| $84.67 | 0 | 0 | $245.00 | $0.20 | 0 | 4 |
| $82.19 | 0 | 0 | $247.50 | $0.22 | 0 | 1 |
| $79.70 | 0 | 0 | $250.00 | $0.23 | 0 | 12 |
| $77.22 | 0 | 0 | $252.50 | $0.25 | 0 | 0 |
| $74.74 | 0 | 0 | $255.00 | $0.26 | 0 | 2 |
| $72.25 | 0 | 0 | $257.50 | $0.28 | 0 | 0 |
| $69.77 | 0 | 2 | $260.00 | $0.29 | 0 | 22 |
| $67.29 | 0 | 0 | $262.50 | $0.31 | 0 | 215 |
| $64.81 | 0 | 0 | $265.00 | $0.32 | 0 | 202 |
| $62.32 | 0 | 0 | $267.50 | $0.33 | 0 | 0 |
| $59.84 | 0 | 0 | $270.00 | $0.35 | 0 | 14 |
| $57.36 | 0 | 0 | $272.50 | $0.36 | 0 | 0 |
| $54.87 | 0 | 0 | $275.00 | $0.38 | 0 | 28 |
| $52.39 | 0 | 0 | $277.50 | $0.39 | 0 | 1 |
| $49.91 | 0 | 2 | $280.00 | $0.41 | 0 | 91 |
| $47.42 | 0 | 0 | $282.50 | $0.42 | 0 | 2 |
| $44.94 | 0 | 10 | $285.00 | $0.44 | 0 | 42 |
| $42.46 | 0 | 0 | $287.50 | $0.45 | 0 | 1 |
| $28.82 | 2 | 50 | $290.00 | $0.47 | 0 | 32 |
| $37.49 | 0 | 0 | $292.50 | $0.48 | 0 | 2 |
| $23.97 | 2 | 23 | $295.00 | $0.50 | 0 | 28 |
| $32.53 | 0 | 0 | $297.50 | $0.51 | 0 | 37 |
| $30.04 | 0 | 44 | $300.00 | $0.84 | 4 | 15 |
| $16.15 | 3 | 127 | $302.50 | $0.54 | 0 | 44 |
| $17.10 | 2 | 129 | $305.00 | $1.65 | 20 | 44 |
| $22.59 | 0 | 2 | $307.50 | $1.82 | 1 | 15 |
| $20.24 | 0 | 17 | $310.00 | $2.89 | 4 | 14 |
| $17.88 | 0 | 1 | $312.50 | $2.55 | 1 | 1 |
| $9.36 | 2 | 16 | $315.00 | $2.34 | 36 | 28 |
| $13.99 | 0 | 763 | $317.50 | $3.12 | 2 | 3 |
| $12.05 | 0 | 36 | $320.00 | $2.51 | 0 | 5 |
| $10.31 | 0 | 8 | $322.50 | $5.55 | 2 | 13 |
| $8.57 | 0 | 60 | $325.00 | $4.03 | 0 | 2 |
| $6.92 | 1 | 35 | $327.50 | $5.25 | 2 | 9 |
| $1.72 | 11 | 886 | $330.00 | $6.33 | 0 | 2 |
| $1.97 | 3 | 7 | $332.50 | $7.48 | 0 | 700 |
| $1.71 | 2 | 43 | $335.00 | $17.84 | 1 | 700 |
| $2.55 | 0 | 17 | $337.50 | $10.51 | 0 | 0 |
| $1.40 | 1 | 49 | $340.00 | $12.47 | 0 | 0 |
| $1.46 | 0 | 12 | $342.50 | $14.43 | 0 | 0 |
| $0.61 | 1 | 17 | $345.00 | $16.49 | 0 | 0 |
| $0.80 | 0 | 1 | $347.50 | $18.78 | 0 | 0 |
| $0.59 | 0 | 7 | $350.00 | $21.07 | 0 | 0 |
| $0.41 | 0 | 0 | $352.50 | $23.40 | 0 | 0 |
| $0.28 | 0 | 0 | $355.00 | $25.78 | 0 | 0 |
| $0.19 | 0 | 0 | $357.50 | $28.20 | 0 | 0 |
| $0.13 | 0 | 0 | $360.00 | $30.65 | 0 | 0 |
| $0.08 | 0 | 0 | $362.50 | $33.12 | 0 | 0 |
| $0.05 | 0 | 0 | $365.00 | $35.60 | 0 | 0 |
| $0.03 | 0 | 0 | $367.50 | $38.10 | 0 | 0 |
| $0.02 | 0 | 0 | $370.00 | $40.60 | 0 | 0 |
| $0.01 | 0 | 0 | $375.00 | $45.60 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $50.60 | 0 | 0 |
| $0.00 | 0 | 4 | $385.00 | $55.60 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $60.60 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $65.60 | 0 | 0 |
| $0.00 | 0 | 12 | $400.00 | $70.60 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $75.60 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $80.60 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $90.60 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $100.60 | 0 | 0 |
Nov 20, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $144.74 | 0 | 7 | $185.00 | $0.01 | 2 | 260 |
| $139.74 | 0 | 0 | $190.00 | $0.08 | 3 | 162 |
| $134.75 | 0 | 0 | $195.00 | $0.00 | 0 | 15 |
| $126.40 | 1 | 1 | $200.00 | $0.00 | 0 | 124 |
| $119.78 | 0 | 0 | $210.00 | $0.00 | 0 | 13 |
| $109.80 | 0 | 0 | $220.00 | $0.05 | 69 | 344 |
| $99.81 | 0 | 0 | $230.00 | $0.03 | 11 | 201 |
| $89.83 | 0 | 1 | $240.00 | $1.18 | 10 | 480 |
| $79.85 | 0 | 1 | $250.00 | $0.01 | 0 | 288 |
| $74.87 | 0 | 0 | $255.00 | $0.01 | 0 | 15 |
| $69.90 | 0 | 1 | $260.00 | $0.03 | 0 | 177 |
| $64.94 | 0 | 0 | $265.00 | $0.06 | 0 | 5 |
| $59.99 | 0 | 2 | $270.00 | $0.03 | 1 | 265 |
| $55.05 | 0 | 1 | $275.00 | $0.16 | 0 | 69 |
| $52.57 | 0 | 0 | $277.50 | $0.18 | 0 | 26 |
| $50.10 | 0 | 36 | $280.00 | $0.39 | 6 | 509 |
| $47.63 | 0 | 1 | $282.50 | $0.23 | 0 | 3 |
| $45.16 | 0 | 0 | $285.00 | $0.25 | 0 | 61 |
| $42.69 | 0 | 0 | $287.50 | $0.28 | 0 | 111 |
| $34.83 | 1 | 140 | $290.00 | $0.30 | 0 | 671 |
| $37.76 | 0 | 0 | $292.50 | $0.34 | 0 | 14 |
| $35.33 | 0 | 33 | $295.00 | $0.87 | 2 | 44 |
| $32.95 | 0 | 88 | $297.50 | $0.52 | 0 | 33 |
| $30.57 | 0 | 419 | $300.00 | $2.00 | 32 | 189 |
| $28.23 | 0 | 141 | $302.50 | $1.80 | 1 | 19 |
| $16.77 | 2 | 91 | $305.00 | $2.61 | 24 | 77 |
| $23.87 | 0 | 172 | $307.50 | $2.39 | 1 | 40 |
| $12.94 | 1 | 475 | $310.00 | $3.80 | 4 | 60 |
| $10.45 | 1 | 14 | $312.50 | $2.40 | 0 | 63 |
| $11.65 | 2 | 43 | $315.00 | $5.35 | 7 | 73 |
| $11.57 | 1 | 8 | $317.50 | $5.85 | 1 | 25 |
| $6.40 | 12 | 362 | $320.00 | $4.06 | 0 | 36 |
| $6.30 | 11 | 22 | $322.50 | $10.50 | 4 | 170 |
| $4.55 | 6 | 53 | $325.00 | $8.72 | 8 | 75 |
| $3.60 | 20 | 619 | $330.00 | $7.95 | 0 | 22 |
| $2.09 | 13 | 128 | $335.00 | $18.64 | 1 | 1 |
| $1.49 | 40 | 246 | $340.00 | $17.90 | 5 | 5 |
| $0.96 | 5 | 43 | $345.00 | $17.36 | 0 | 0 |
| $0.55 | 163 | 272 | $350.00 | $21.49 | 0 | 0 |
| $0.69 | 0 | 105 | $360.00 | $30.92 | 0 | 0 |
| $0.21 | 0 | 35 | $370.00 | $40.61 | 0 | 0 |
| $0.06 | 0 | 12 | $380.00 | $50.60 | 0 | 0 |
| $0.02 | 0 | 5 | $390.00 | $60.60 | 0 | 0 |
| $0.00 | 0 | 12 | $400.00 | $70.60 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $80.60 | 0 | 0 |
| $0.00 | 0 | 2 | $420.00 | $90.60 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $100.60 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $110.60 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $120.60 | 0 | 0 |
Nov 27, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $115.28 | 0 | 0 | $215.00 | $0.09 | 1 | 23 |
| $110.32 | 0 | 0 | $220.00 | $0.49 | 0 | 0 |
| $105.36 | 0 | 0 | $225.00 | $0.52 | 0 | 12 |
| $100.40 | 0 | 1 | $230.00 | $0.55 | 0 | 0 |
| $95.44 | 0 | 0 | $235.00 | $0.58 | 0 | 1 |
| $90.48 | 0 | 0 | $240.00 | $0.60 | 0 | 250 |
| $85.52 | 0 | 0 | $245.00 | $0.63 | 0 | 0 |
| $80.57 | 0 | 17 | $250.00 | $0.66 | 0 | 1 |
| $75.61 | 0 | 0 | $255.00 | $0.69 | 0 | 2 |
| $70.65 | 0 | 0 | $260.00 | $0.72 | 0 | 3 |
| $65.69 | 0 | 0 | $265.00 | $0.75 | 0 | 2 |
| $60.73 | 0 | 0 | $270.00 | $0.78 | 0 | 5 |
| $55.77 | 0 | 0 | $275.00 | $0.81 | 0 | 8 |
| $44.95 | 1 | 2 | $280.00 | $0.84 | 0 | 7 |
| $45.85 | 0 | 1 | $285.00 | $0.81 | 121 | 135 |
| $40.90 | 0 | 8 | $290.00 | $0.89 | 0 | 20 |
| $35.94 | 0 | 2 | $295.00 | $1.70 | 10 | 26 |
| $30.29 | 1 | 27 | $300.00 | $1.20 | 1 | 25 |
| $26.92 | 0 | 16 | $305.00 | $1.95 | 1 | 7 |
| $18.68 | 1 | 16 | $310.00 | $2.59 | 0 | 0 |
| $13.00 | 1 | 5 | $315.00 | $3.30 | 0 | 10 |
| $14.68 | 0 | 12 | $320.00 | $4.63 | 0 | 1 |
| $12.09 | 8 | 11 | $325.00 | $10.30 | 1 | 3 |
| $4.65 | 5 | 29 | $330.00 | $8.70 | 0 | 43 |
| $3.05 | 16 | 33 | $335.00 | $11.40 | 0 | 0 |
| $4.63 | 0 | 16 | $340.00 | $14.60 | 0 | 0 |
| $2.30 | 1 | 2 | $345.00 | $18.34 | 0 | 0 |
| $1.37 | 1 | 13 | $350.00 | $22.10 | 0 | 0 |
| $1.52 | 0 | 0 | $355.00 | $26.59 | 0 | 0 |
| $0.99 | 0 | 2 | $360.00 | $31.11 | 0 | 0 |
| $0.62 | 0 | 0 | $365.00 | $35.81 | 0 | 0 |
| $0.38 | 0 | 0 | $370.00 | $40.65 | 0 | 0 |
| $0.23 | 0 | 0 | $375.00 | $45.60 | 0 | 0 |
| $0.13 | 0 | 0 | $380.00 | $50.60 | 0 | 0 |
| $0.08 | 0 | 0 | $385.00 | $55.60 | 0 | 0 |
| $0.04 | 0 | 0 | $390.00 | $60.60 | 0 | 0 |
| $0.02 | 0 | 0 | $395.00 | $65.60 | 0 | 0 |
| $0.01 | 0 | 0 | $400.00 | $70.60 | 0 | 0 |
| $0.01 | 0 | 0 | $405.00 | $75.60 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $80.60 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $90.60 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $100.60 | 0 | 0 |
Dec 4, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $115.23 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $110.24 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $105.26 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $100.28 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $95.29 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $90.31 | 0 | 0 | $240.00 | $0.01 | 0 | 0 |
| $85.34 | 0 | 0 | $245.00 | $0.01 | 0 | 0 |
| $80.36 | 0 | 0 | $250.00 | $0.02 | 0 | 0 |
| $75.40 | 0 | 1 | $255.00 | $0.74 | 20 | 20 |
| $70.45 | 0 | 0 | $260.00 | $0.08 | 0 | 1 |
| $65.53 | 0 | 0 | $265.00 | $0.14 | 0 | 1 |
| $60.64 | 0 | 0 | $270.00 | $0.24 | 0 | 4 |
| $55.81 | 0 | 0 | $275.00 | $0.39 | 0 | 4 |
| $51.05 | 0 | 0 | $280.00 | $0.62 | 0 | 10 |
| $46.39 | 0 | 0 | $285.00 | $0.95 | 0 | 5 |
| $41.74 | 0 | 1 | $290.00 | $1.27 | 0 | 1 |
| $37.08 | 0 | 0 | $295.00 | $1.60 | 0 | 1 |
| $32.42 | 0 | 1 | $300.00 | $1.93 | 0 | 13 |
| $18.96 | 2 | 4 | $305.00 | $2.49 | 0 | 3 |
| $23.57 | 0 | 2 | $310.00 | $3.48 | 1 | 2 |
| $13.25 | 21 | 21 | $315.00 | $4.18 | 0 | 45 |
| $10.10 | 9 | 36 | $320.00 | $11.07 | 6 | 65 |
| $7.85 | 9 | 82 | $325.00 | $13.03 | 1 | 28 |
| $5.55 | 2 | 263 | $330.00 | $9.87 | 0 | 0 |
| $6.55 | 1 | 3 | $335.00 | $12.38 | 0 | 0 |
| $5.50 | 0 | 754 | $340.00 | $15.04 | 0 | 0 |
| $4.35 | 0 | 5 | $345.00 | $18.92 | 0 | 0 |
| $2.42 | 14 | 16 | $350.00 | $22.89 | 0 | 0 |
| $2.35 | 0 | 1 | $355.00 | $27.04 | 0 | 0 |
| $1.86 | 0 | 0 | $360.00 | $31.59 | 0 | 0 |
| $1.36 | 0 | 0 | $365.00 | $36.17 | 0 | 0 |
| $0.94 | 0 | 0 | $370.00 | $40.86 | 0 | 0 |
| $0.64 | 0 | 0 | $375.00 | $45.68 | 0 | 0 |
| $0.43 | 0 | 0 | $380.00 | $50.60 | 0 | 0 |
| $0.28 | 0 | 0 | $385.00 | $55.60 | 0 | 0 |
| $0.18 | 0 | 0 | $390.00 | $60.60 | 0 | 0 |
| $0.12 | 0 | 0 | $395.00 | $65.60 | 0 | 0 |
| $0.07 | 0 | 0 | $400.00 | $70.60 | 0 | 0 |
| $0.05 | 0 | 0 | $405.00 | $75.60 | 0 | 0 |
| $0.03 | 0 | 0 | $410.00 | $80.60 | 0 | 0 |
| $0.01 | 0 | 0 | $420.00 | $90.60 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $100.60 | 0 | 0 |
Chain covers the nearest 11 expirations only — where almost all retail volume sits. Data as of 2026-11-06 20:49, 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 2026-11-06 14:30:13 · For reference only, not investment advice and not tailored to your situation.
FedEx discussion 0 comments