GE Vernova
GEV
926.44
-15.34
-1.63%
GE Vernova
US · GEV
#66 by market cap
Listed 2024
926.44
-15.34
-1.63%
Live - 5344 symbols - heartbeat 17s ago
· 2026-10-15 19:40
✦ Today's options flow
Puts lead
11958 13839
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 29 days out) implies 52.39% annualized vol near the money — a one-standard-deviation move to roughly $789.63–$1,063.25 by then.
Options-implied (~68% band), 29d
$789.63now $926.44$1,063.25
Analyst target range, ~12mo
$470.00avg $1,239.88$1,450.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $1,000.00 | Call | $6.10 | 519 | 637 | 92.30% |
| Oct 16 $930.00 | Call | $7.10 | 505 | 324 | 62.99% |
| Oct 16 $850.00 | Put | $0.60 | 465 | 802 | 77.13% |
| Oct 16 $950.00 | Call | $2.90 | 413 | 620 | 65.01% |
| Oct 16 $875.00 | Put | $1.70 | 391 | 221 | 65.44% |
| Oct 16 $880.00 | Put | $2.36 | 379 | 665 | 64.49% |
| Oct 16 $870.00 | Put | $1.49 | 368 | 245 | 66.42% |
| Oct 2 $980.00 | Put | $12.00 | 365 | 207 | 93.77% |
| Oct 16 $920.00 | Call | $11.00 | 360 | 59 | 63.05% |
| Oct 23 $940.00 | Call | $15.74 | 356 | 32 | 49.17% |
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 (167 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $370.99 | 0 | 0 | $555.00 | $0.00 | 0 | 4 |
| $366.00 | 0 | 1 | $560.00 | $0.00 | 0 | 0 |
| $361.00 | 0 | 0 | $565.00 | $0.00 | 0 | 5 |
| $356.00 | 0 | 0 | $570.00 | $0.00 | 0 | 1 |
| $351.01 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $346.01 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $341.02 | 0 | 0 | $585.00 | $0.00 | 0 | 0 |
| $336.02 | 0 | 0 | $590.00 | $0.00 | 0 | 4 |
| $331.03 | 0 | 1 | $595.00 | $0.00 | 0 | 0 |
| $326.03 | 0 | 0 | $600.00 | $0.00 | 0 | 1 |
| $321.03 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $316.04 | 0 | 0 | $610.00 | $0.00 | 0 | 1 |
| $311.04 | 0 | 0 | $615.00 | $0.00 | 0 | 0 |
| $306.05 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $301.05 | 0 | 0 | $625.00 | $0.00 | 0 | 0 |
| $296.06 | 0 | 1 | $630.00 | $0.00 | 0 | 0 |
| $291.06 | 0 | 0 | $635.00 | $0.00 | 0 | 0 |
| $286.06 | 0 | 1 | $640.00 | $0.00 | 0 | 1 |
| $281.07 | 0 | 0 | $645.00 | $0.00 | 0 | 0 |
| $276.07 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $271.08 | 0 | 1 | $655.00 | $0.00 | 0 | 0 |
| $266.08 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $261.09 | 0 | 0 | $665.00 | $0.00 | 0 | 7 |
| $256.09 | 0 | 0 | $670.00 | $0.24 | 0 | 2 |
| $251.10 | 0 | 0 | $675.00 | $0.00 | 0 | 2 |
| $246.10 | 0 | 13 | $680.00 | $0.00 | 0 | 0 |
| $241.10 | 0 | 0 | $685.00 | $0.00 | 0 | 3 |
| $236.11 | 0 | 1 | $690.00 | $0.00 | 0 | 1 |
| $231.11 | 0 | 0 | $695.00 | $0.00 | 0 | 0 |
| $226.12 | 0 | 0 | $700.00 | $0.00 | 0 | 15 |
| $221.12 | 0 | 0 | $705.00 | $0.00 | 0 | 0 |
| $216.13 | 0 | 1 | $710.00 | $0.01 | 0 | 5 |
| $211.14 | 0 | 0 | $715.00 | $0.01 | 0 | 28 |
| $206.15 | 0 | 0 | $720.00 | $0.01 | 0 | 8 |
| $201.15 | 0 | 0 | $725.00 | $0.02 | 0 | 44 |
| $196.16 | 0 | 1 | $730.00 | $0.02 | 0 | 4 |
| $191.18 | 0 | 0 | $735.00 | $0.03 | 0 | 20 |
| $186.19 | 0 | 0 | $740.00 | $0.04 | 0 | 17 |
| $181.21 | 0 | 1 | $745.00 | $0.06 | 0 | 14 |
| $176.23 | 0 | 0 | $750.00 | $0.07 | 0 | 25 |
| $171.26 | 0 | 1 | $755.00 | $0.10 | 0 | 7 |
| $166.29 | 0 | 2 | $760.00 | $0.13 | 0 | 1,560 |
| $161.34 | 0 | 0 | $765.00 | $0.16 | 0 | 231 |
| $156.39 | 0 | 0 | $770.00 | $0.21 | 0 | 9 |
| $151.45 | 0 | 1 | $775.00 | $0.27 | 0 | 823 |
| $146.53 | 0 | 1 | $780.00 | $0.34 | 0 | 821 |
| $141.62 | 0 | 0 | $785.00 | $0.43 | 0 | 85 |
| $136.73 | 0 | 7 | $790.00 | $0.54 | 0 | 853 |
| $131.88 | 0 | 10 | $795.00 | $0.68 | 0 | 859 |
| $127.03 | 0 | 12 | $800.00 | $0.83 | 0 | 198 |
| $122.17 | 0 | 2 | $805.00 | $0.97 | 0 | 43 |
| $119.76 | 0 | 3 | $810.00 | $1.11 | 0 | 72 |
| $112.47 | 0 | 4 | $815.00 | $1.26 | 0 | 38 |
| $107.62 | 0 | 9 | $820.00 | $1.40 | 0 | 129 |
| $102.88 | 0 | 1 | $825.00 | $1.66 | 0 | 62 |
| $98.15 | 0 | 3 | $830.00 | $1.93 | 0 | 118 |
| $93.57 | 0 | 3 | $835.00 | $2.34 | 0 | 87 |
| $88.99 | 0 | 11 | $840.00 | $2.76 | 0 | 326 |
| $84.41 | 0 | 0 | $845.00 | $3.18 | 0 | 60 |
| $79.83 | 0 | 19 | $850.00 | $3.59 | 0 | 1,190 |
| $75.25 | 0 | 10 | $855.00 | $4.01 | 0 | 29 |
| $70.67 | 0 | 11 | $860.00 | $4.43 | 0 | 150 |
| $66.09 | 0 | 8 | $865.00 | $4.85 | 0 | 43 |
| $62.20 | 0 | 47 | $870.00 | $5.95 | 0 | 175 |
| $58.31 | 0 | 14 | $875.00 | $7.06 | 0 | 152 |
| $54.42 | 0 | 44 | $880.00 | $8.17 | 0 | 303 |
| $50.53 | 0 | 59 | $885.00 | $9.28 | 0 | 34 |
| $46.64 | 0 | 91 | $890.00 | $10.39 | 0 | 99 |
| $80.73 | 0 | 22 | $895.00 | $11.78 | 0 | 33 |
| $39.42 | 0 | 66 | $900.00 | $13.17 | 0 | 586 |
| $36.70 | 0 | 6 | $905.00 | $15.45 | 0 | 25 |
| $35.34 | 0 | 1 | $907.50 | $16.59 | 0 | 8 |
| $33.98 | 0 | 15 | $910.00 | $17.74 | 0 | 35 |
| $32.66 | 0 | 0 | $912.50 | $18.92 | 0 | 1 |
| $31.44 | 0 | 21 | $915.00 | $20.20 | 0 | 30 |
| $30.22 | 0 | 1 | $917.50 | $21.49 | 0 | 5 |
| $29.01 | 0 | 25 | $920.00 | $22.77 | 0 | 43 |
| $27.79 | 0 | 0 | $922.50 | $24.06 | 0 | 4 |
| $26.57 | 0 | 48 | $925.00 | $25.35 | 0 | 56 |
| $25.36 | 0 | 8 | $927.50 | $26.63 | 0 | 2 |
| $24.19 | 0 | 118 | $930.00 | $27.96 | 0 | 160 |
| $23.06 | 0 | 23 | $932.50 | $29.35 | 0 | 2 |
| $21.94 | 0 | 68 | $935.00 | $30.73 | 0 | 33 |
| $21.00 | 0 | 36 | $937.50 | $32.29 | 0 | 1 |
| $20.06 | 0 | 86 | $940.00 | $33.86 | 0 | 33 |
| $19.12 | 0 | 11 | $942.50 | $35.42 | 0 | 1 |
| $18.18 | 0 | 31 | $945.00 | $36.98 | 0 | 30 |
| $17.24 | 0 | 2 | $947.50 | $38.55 | 0 | 6 |
| $16.30 | 0 | 247 | $950.00 | $40.11 | 0 | 68 |
| $15.36 | 0 | 58 | $952.50 | $41.68 | 0 | 3 |
| $14.42 | 0 | 132 | $955.00 | $43.25 | 0 | 7 |
| $13.63 | 0 | 11 | $957.50 | $44.96 | 0 | 1 |
| $12.84 | 0 | 43 | $960.00 | $46.68 | 0 | 22 |
| $12.05 | 0 | 4 | $962.50 | $48.39 | 0 | 20 |
| $11.26 | 0 | 38 | $965.00 | $50.11 | 0 | 11 |
| $10.46 | 0 | 11 | $967.50 | $51.83 | 0 | 6 |
| $9.75 | 0 | 49 | $970.00 | $53.62 | 0 | 13 |
| $9.12 | 0 | 4 | $972.50 | $55.50 | 0 | 0 |
| $8.70 | 0 | 46 | $975.00 | $57.59 | 0 | 46 |
| $8.29 | 0 | 7 | $977.50 | $59.68 | 0 | 0 |
| $8.40 | 0 | 50 | $980.00 | $61.77 | 0 | 37 |
| $7.04 | 0 | 45 | $985.00 | $65.96 | 0 | 9 |
| $6.21 | 0 | 26 | $990.00 | $70.15 | 0 | 33 |
| $5.38 | 0 | 13 | $995.00 | $74.35 | 0 | 7 |
| $4.55 | 0 | 195 | $1,000.00 | $78.55 | 0 | 53 |
| $4.08 | 0 | 18 | $1,005.00 | $83.10 | 0 | 14 |
| $3.61 | 0 | 80 | $1,010.00 | $87.66 | 0 | 21 |
| $3.15 | 0 | 24 | $1,015.00 | $92.23 | 0 | 0 |
| $2.68 | 0 | 50 | $1,020.00 | $96.80 | 0 | 4 |
| $2.43 | 0 | 53 | $1,025.00 | $101.57 | 0 | 2 |
| $2.18 | 0 | 96 | $1,030.00 | $106.35 | 0 | 4 |
| $1.93 | 0 | 14 | $1,035.00 | $111.13 | 0 | 5 |
| $1.69 | 0 | 54 | $1,040.00 | $115.92 | 0 | 5 |
| $1.44 | 0 | 6 | $1,045.00 | $120.71 | 0 | 5 |
| $1.19 | 0 | 437 | $1,050.00 | $125.51 | 0 | 6 |
| $1.07 | 0 | 25 | $1,055.00 | $130.42 | 0 | 9 |
| $0.97 | 0 | 36 | $1,060.00 | $135.36 | 0 | 1 |
| $0.88 | 0 | 10 | $1,065.00 | $140.29 | 0 | 0 |
| $0.79 | 0 | 304 | $1,070.00 | $145.23 | 0 | 0 |
| $0.69 | 0 | 55 | $1,075.00 | $150.18 | 0 | 1 |
| $0.67 | 0 | 133 | $1,080.00 | $155.17 | 0 | 0 |
| $0.65 | 0 | 3 | $1,085.00 | $160.16 | 0 | 0 |
| $0.63 | 0 | 7 | $1,090.00 | $165.15 | 0 | 0 |
| $0.61 | 0 | 6 | $1,095.00 | $170.14 | 0 | 0 |
| $0.59 | 0 | 61 | $1,100.00 | $175.13 | 0 | 0 |
| $0.57 | 0 | 1 | $1,105.00 | $180.12 | 0 | 0 |
| $0.55 | 0 | 7 | $1,110.00 | $185.11 | 0 | 0 |
| $0.53 | 0 | 10 | $1,115.00 | $190.11 | 0 | 0 |
| $0.51 | 0 | 12 | $1,120.00 | $195.10 | 0 | 0 |
| $0.49 | 0 | 15 | $1,125.00 | $200.09 | 0 | 0 |
| $0.47 | 0 | 2 | $1,130.00 | $205.09 | 0 | 0 |
| $0.45 | 0 | 3 | $1,135.00 | $210.08 | 0 | 0 |
| $0.43 | 0 | 8 | $1,140.00 | $215.08 | 0 | 0 |
| $0.41 | 0 | 9 | $1,145.00 | $220.07 | 0 | 0 |
| $0.40 | 0 | 68 | $1,150.00 | $225.07 | 0 | 0 |
| $0.39 | 0 | 8 | $1,155.00 | $230.07 | 0 | 0 |
| $0.38 | 0 | 11 | $1,160.00 | $235.07 | 0 | 0 |
| $0.37 | 0 | 1 | $1,165.00 | $240.07 | 0 | 0 |
| $0.36 | 0 | 11 | $1,170.00 | $245.07 | 0 | 0 |
| $0.35 | 0 | 3 | $1,175.00 | $250.07 | 0 | 0 |
| $0.34 | 0 | 369 | $1,180.00 | $255.07 | 0 | 0 |
| $0.34 | 0 | 2 | $1,185.00 | $260.07 | 0 | 0 |
| $0.33 | 0 | 4 | $1,190.00 | $265.07 | 0 | 0 |
| $0.32 | 0 | 5 | $1,195.00 | $270.07 | 0 | 0 |
| $0.31 | 0 | 163 | $1,200.00 | $275.07 | 0 | 0 |
| $0.30 | 0 | 13 | $1,205.00 | $280.07 | 0 | 0 |
| $0.29 | 0 | 14 | $1,210.00 | $285.07 | 0 | 0 |
| $0.11 | 0 | 12 | $1,220.00 | $295.07 | 0 | 0 |
| $0.23 | 0 | 4 | $1,240.00 | $315.07 | 0 | 0 |
| $0.20 | 0 | 9 | $1,260.00 | $335.07 | 0 | 0 |
| $0.17 | 0 | 8 | $1,280.00 | $355.07 | 0 | 0 |
| $0.14 | 0 | 5 | $1,300.00 | $375.07 | 0 | 0 |
| $0.13 | 0 | 1 | $1,310.00 | $385.07 | 0 | 0 |
| $0.12 | 0 | 4 | $1,320.00 | $395.07 | 0 | 0 |
| $0.11 | 0 | 1 | $1,330.00 | $405.07 | 0 | 0 |
| $0.10 | 0 | 0 | $1,340.00 | $415.07 | 0 | 0 |
| $0.09 | 0 | 3 | $1,350.00 | $425.07 | 0 | 0 |
| $0.08 | 0 | 5 | $1,360.00 | $435.07 | 0 | 0 |
| $0.07 | 0 | 0 | $1,370.00 | $445.07 | 0 | 0 |
| $0.06 | 0 | 1 | $1,380.00 | $455.07 | 0 | 0 |
| $0.05 | 0 | 10 | $1,390.00 | $465.07 | 0 | 0 |
| $0.04 | 0 | 5 | $1,400.00 | $475.07 | 0 | 0 |
| $0.04 | 0 | 1 | $1,410.00 | $485.07 | 0 | 0 |
| $0.03 | 0 | 0 | $1,420.00 | $495.07 | 0 | 0 |
| $0.02 | 0 | 0 | $1,430.00 | $505.07 | 0 | 0 |
| $0.02 | 0 | 3 | $1,440.00 | $515.07 | 0 | 0 |
| $0.01 | 0 | 1 | $1,460.00 | $535.07 | 0 | 0 |
Oct 2, 2026 (168 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $395.59 | 0 | 0 | $555.00 | $0.00 | 0 | 2 |
| $390.59 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $385.59 | 0 | 1 | $565.00 | $0.00 | 0 | 0 |
| $380.59 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $375.59 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $370.60 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $365.60 | 0 | 0 | $585.00 | $0.00 | 0 | 0 |
| $360.60 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $355.60 | 0 | 0 | $595.00 | $0.00 | 0 | 0 |
| $350.60 | 0 | 1 | $600.00 | $0.00 | 0 | 0 |
| $345.60 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $340.60 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $335.60 | 0 | 0 | $615.00 | $0.00 | 0 | 0 |
| $330.60 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $325.61 | 0 | 0 | $625.00 | $0.00 | 0 | 0 |
| $320.61 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $315.61 | 0 | 2 | $635.00 | $0.00 | 0 | 0 |
| $310.61 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $305.61 | 0 | 0 | $645.00 | $0.00 | 0 | 0 |
| $300.61 | 0 | 0 | $650.00 | $0.00 | 0 | 2 |
| $295.61 | 0 | 0 | $655.00 | $0.00 | 0 | 1 |
| $290.61 | 0 | 0 | $660.00 | $0.00 | 0 | 1 |
| $285.61 | 0 | 0 | $665.00 | $0.00 | 0 | 5 |
| $280.62 | 0 | 0 | $670.00 | $0.00 | 0 | 2 |
| $275.62 | 0 | 1 | $675.00 | $0.00 | 0 | 2 |
| $270.62 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $265.62 | 0 | 0 | $685.00 | $0.00 | 0 | 0 |
| $260.62 | 0 | 3 | $690.00 | $0.00 | 0 | 1 |
| $255.62 | 0 | 0 | $695.00 | $0.00 | 0 | 11 |
| $250.62 | 0 | 6 | $700.00 | $0.89 | 30 | 49 |
| $245.62 | 0 | 0 | $705.00 | $0.00 | 0 | 89 |
| $240.62 | 0 | 0 | $710.00 | $0.00 | 0 | 8 |
| $235.63 | 0 | 1 | $715.00 | $0.00 | 0 | 4 |
| $230.63 | 0 | 0 | $720.00 | $0.70 | 1 | 9 |
| $225.63 | 0 | 1 | $725.00 | $0.75 | 1 | 39 |
| $220.63 | 0 | 0 | $730.00 | $0.00 | 0 | 12 |
| $215.63 | 0 | 0 | $735.00 | $0.00 | 0 | 12 |
| $210.63 | 0 | 0 | $740.00 | $0.00 | 0 | 3 |
| $208.13 | 0 | 0 | $742.50 | $0.00 | 0 | 2 |
| $205.63 | 0 | 0 | $745.00 | $0.00 | 0 | 25 |
| $203.14 | 0 | 0 | $747.50 | $0.00 | 0 | 0 |
| $200.64 | 0 | 0 | $750.00 | $0.00 | 0 | 79 |
| $195.64 | 0 | 0 | $755.00 | $0.01 | 0 | 29 |
| $190.64 | 0 | 1 | $760.00 | $0.01 | 0 | 15 |
| $185.65 | 0 | 0 | $765.00 | $0.01 | 0 | 40 |
| $180.65 | 0 | 0 | $770.00 | $0.02 | 0 | 17 |
| $175.66 | 0 | 0 | $775.00 | $0.02 | 0 | 25 |
| $170.67 | 0 | 0 | $780.00 | $0.03 | 0 | 55 |
| $165.69 | 0 | 0 | $785.00 | $0.05 | 0 | 15 |
| $160.71 | 0 | 0 | $790.00 | $0.89 | 1 | 24 |
| $155.73 | 0 | 0 | $795.00 | $0.03 | 10 | 95 |
| $164.00 | 3 | 26 | $800.00 | $0.03 | 13 | 173 |
| $145.77 | 0 | 0 | $805.00 | $0.05 | 11 | 113 |
| $140.79 | 0 | 0 | $810.00 | $0.16 | 2 | 1,085 |
| $135.81 | 0 | 2 | $815.00 | $0.03 | 5 | 74 |
| $167.86 | 4 | 2 | $820.00 | $0.02 | 3 | 117 |
| $125.84 | 0 | 0 | $825.00 | $0.20 | 0 | 321 |
| $120.86 | 0 | 2 | $830.00 | $0.14 | 6 | 307 |
| $115.88 | 0 | 0 | $835.00 | $0.05 | 1 | 95 |
| $110.90 | 0 | 1 | $840.00 | $0.05 | 15 | 123 |
| $105.92 | 0 | 3 | $845.00 | $0.27 | 0 | 67 |
| $148.45 | 2 | 20 | $850.00 | $0.20 | 10 | 362 |
| $95.96 | 0 | 5 | $855.00 | $0.05 | 21 | 163 |
| $90.98 | 0 | 20 | $860.00 | $0.33 | 39 | 547 |
| $86.00 | 0 | 31 | $865.00 | $0.14 | 40 | 99 |
| $81.02 | 0 | 12 | $870.00 | $0.08 | 57 | 204 |
| $76.04 | 0 | 15 | $875.00 | $0.05 | 9 | 126 |
| $92.89 | 13 | 32 | $880.00 | $0.13 | 88 | 266 |
| $103.66 | 3 | 5 | $885.00 | $0.05 | 41 | 150 |
| $65.20 | 9 | 68 | $890.00 | $0.12 | 118 | 174 |
| $93.53 | 3 | 22 | $895.00 | $0.52 | 73 | 119 |
| $90.29 | 9 | 61 | $900.00 | $0.16 | 135 | 397 |
| $77.26 | 1 | 7 | $905.00 | $0.20 | 125 | 173 |
| $44.95 | 0 | 1 | $907.50 | $0.17 | 3 | 154 |
| $88.00 | 2 | 12 | $910.00 | $0.20 | 330 | 425 |
| $40.48 | 0 | 5 | $912.50 | $0.18 | 25 | 37 |
| $76.00 | 6 | 17 | $915.00 | $0.25 | 76 | 126 |
| $73.50 | 4 | 2 | $917.50 | $0.20 | 38 | 59 |
| $59.30 | 12 | 18 | $920.00 | $0.38 | 102 | 131 |
| $31.99 | 22 | 24 | $922.50 | $0.45 | 122 | 192 |
| $72.92 | 3 | 8 | $925.00 | $0.55 | 186 | 205 |
| $28.17 | 0 | 4 | $927.50 | $0.54 | 5 | 19 |
| $63.58 | 4 | 59 | $930.00 | $0.63 | 102 | 189 |
| $61.15 | 8 | 45 | $932.50 | $0.58 | 52 | 73 |
| $55.40 | 1 | 17 | $935.00 | $0.91 | 146 | 95 |
| $20.71 | 0 | 7 | $937.50 | $0.62 | 4 | 29 |
| $41.28 | 6 | 55 | $940.00 | $1.05 | 117 | 168 |
| $17.98 | 0 | 11 | $942.50 | $1.22 | 27 | 47 |
| $45.59 | 11 | 111 | $945.00 | $1.25 | 121 | 205 |
| $48.94 | 29 | 36 | $947.50 | $1.91 | 125 | 103 |
| $39.70 | 58 | 169 | $950.00 | $2.29 | 186 | 120 |
| $38.30 | 12 | 34 | $952.50 | $2.93 | 27 | 55 |
| $33.74 | 17 | 134 | $955.00 | $3.40 | 113 | 65 |
| $32.20 | 13 | 61 | $957.50 | $2.40 | 10 | 28 |
| $26.20 | 57 | 139 | $960.00 | $3.39 | 116 | 71 |
| $30.53 | 35 | 41 | $962.50 | $4.24 | 29 | 24 |
| $26.13 | 65 | 135 | $965.00 | $4.60 | 159 | 56 |
| $25.10 | 28 | 21 | $967.50 | $5.04 | 2 | 6 |
| $22.20 | 139 | 173 | $970.00 | $6.40 | 41 | 55 |
| $17.55 | 17 | 71 | $972.50 | $7.58 | 19 | 21 |
| $15.49 | 222 | 248 | $975.00 | $7.68 | 65 | 58 |
| $15.00 | 242 | 219 | $980.00 | $12.00 | 365 | 207 |
| $9.94 | 99 | 135 | $985.00 | $15.00 | 38 | 35 |
| $10.16 | 303 | 208 | $990.00 | $16.02 | 28 | 14 |
| $8.19 | 279 | 198 | $995.00 | $12.96 | 12 | 25 |
| $6.10 | 519 | 637 | $1,000.00 | $20.91 | 26 | 65 |
| $4.80 | 305 | 340 | $1,005.00 | $19.70 | 5 | 25 |
| $2.30 | 147 | 150 | $1,010.00 | $60.24 | 0 | 2 |
| $2.13 | 49 | 274 | $1,015.00 | $64.97 | 0 | 6 |
| $1.80 | 184 | 226 | $1,020.00 | $32.50 | 5 | 10 |
| $1.35 | 74 | 169 | $1,025.00 | $53.40 | 1 | 17 |
| $0.95 | 150 | 359 | $1,030.00 | $36.35 | 8 | 8 |
| $0.57 | 60 | 102 | $1,035.00 | $40.33 | 8 | 8 |
| $0.30 | 41 | 310 | $1,040.00 | $89.70 | 0 | 2 |
| $0.55 | 50 | 257 | $1,045.00 | $94.67 | 0 | 0 |
| $0.25 | 181 | 479 | $1,050.00 | $99.64 | 0 | 1 |
| $1.06 | 1 | 57 | $1,055.00 | $104.61 | 0 | 0 |
| $0.15 | 26 | 194 | $1,060.00 | $109.58 | 0 | 0 |
| $0.13 | 0 | 61 | $1,065.00 | $114.55 | 0 | 0 |
| $0.09 | 0 | 176 | $1,070.00 | $119.53 | 0 | 0 |
| $0.20 | 1 | 46 | $1,075.00 | $124.52 | 0 | 0 |
| $0.10 | 11 | 63 | $1,080.00 | $129.51 | 0 | 0 |
| $0.04 | 0 | 16 | $1,085.00 | $134.51 | 0 | 0 |
| $0.03 | 0 | 97 | $1,090.00 | $139.51 | 0 | 0 |
| $0.02 | 0 | 22 | $1,095.00 | $144.51 | 0 | 0 |
| $0.05 | 11 | 119 | $1,100.00 | $149.51 | 0 | 0 |
| $0.01 | 0 | 5 | $1,105.00 | $154.51 | 0 | 0 |
| $1.90 | 2 | 21 | $1,110.00 | $159.51 | 0 | 0 |
| $1.20 | 1 | 3 | $1,115.00 | $164.51 | 0 | 0 |
| $0.00 | 0 | 5 | $1,120.00 | $169.51 | 0 | 0 |
| $0.00 | 0 | 3 | $1,125.00 | $174.51 | 0 | 0 |
| $0.00 | 0 | 23 | $1,130.00 | $179.51 | 0 | 0 |
| $3.90 | 1 | 1 | $1,135.00 | $184.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,140.00 | $189.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,145.00 | $194.51 | 0 | 0 |
| $0.00 | 0 | 18 | $1,150.00 | $199.51 | 0 | 0 |
| $0.00 | 0 | 10 | $1,155.00 | $204.51 | 0 | 0 |
| $0.00 | 0 | 5 | $1,160.00 | $209.51 | 0 | 0 |
| $0.00 | 0 | 57 | $1,165.00 | $214.51 | 0 | 0 |
| $0.00 | 0 | 4 | $1,170.00 | $219.51 | 0 | 0 |
| $0.00 | 0 | 52 | $1,175.00 | $224.51 | 0 | 0 |
| $0.00 | 0 | 14 | $1,180.00 | $229.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,185.00 | $234.51 | 0 | 0 |
| $0.00 | 0 | 7 | $1,190.00 | $239.51 | 0 | 0 |
| $0.00 | 0 | 3 | $1,195.00 | $244.51 | 0 | 0 |
| $0.00 | 0 | 74 | $1,200.00 | $249.51 | 0 | 0 |
| $0.00 | 0 | 2 | $1,205.00 | $254.51 | 0 | 0 |
| $0.00 | 0 | 5 | $1,210.00 | $259.51 | 0 | 0 |
| $0.00 | 0 | 5 | $1,220.00 | $269.51 | 0 | 0 |
| $0.00 | 0 | 48 | $1,240.00 | $289.51 | 0 | 0 |
| $0.00 | 0 | 6 | $1,260.00 | $309.51 | 0 | 0 |
| $0.00 | 0 | 7 | $1,280.00 | $329.51 | 0 | 0 |
| $0.00 | 0 | 102 | $1,300.00 | $349.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,310.00 | $359.51 | 0 | 0 |
| $0.00 | 0 | 0 | $1,320.00 | $369.51 | 0 | 0 |
| $0.00 | 0 | 0 | $1,330.00 | $379.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,340.00 | $389.51 | 0 | 0 |
| $0.00 | 0 | 3 | $1,350.00 | $399.51 | 0 | 0 |
| $0.00 | 0 | 0 | $1,360.00 | $409.51 | 0 | 0 |
| $0.00 | 0 | 3 | $1,370.00 | $419.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,380.00 | $429.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,390.00 | $439.51 | 0 | 0 |
| $0.00 | 0 | 10 | $1,400.00 | $449.51 | 0 | 0 |
| $0.00 | 0 | 0 | $1,410.00 | $459.51 | 0 | 0 |
| $0.00 | 0 | 6 | $1,420.00 | $469.51 | 0 | 0 |
| $0.00 | 0 | 0 | $1,430.00 | $479.51 | 0 | 0 |
| $0.00 | 0 | 1 | $1,440.00 | $489.51 | 0 | 0 |
| $0.00 | 0 | 0 | $1,460.00 | $509.51 | 0 | 0 |
Oct 9, 2026 (173 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $444.35 | 0 | 3 | $555.00 | $0.00 | 0 | 1 |
| $439.35 | 0 | 3 | $560.00 | $0.00 | 0 | 1 |
| $434.35 | 0 | 1 | $565.00 | $0.00 | 0 | 0 |
| $429.35 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $424.35 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $419.35 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $414.35 | 0 | 0 | $585.00 | $0.00 | 0 | 2 |
| $409.35 | 0 | 0 | $590.00 | $0.00 | 0 | 1 |
| $404.35 | 0 | 2 | $595.00 | $0.00 | 0 | 1 |
| $399.35 | 0 | 0 | $600.00 | $0.00 | 0 | 1 |
| $394.35 | 0 | 0 | $605.00 | $0.00 | 0 | 2 |
| $387.50 | 1 | 0 | $610.00 | $0.00 | 0 | 2 |
| $384.35 | 0 | 0 | $615.00 | $0.00 | 0 | 1 |
| $379.35 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $374.35 | 0 | 0 | $625.00 | $0.00 | 0 | 0 |
| $369.35 | 0 | 1 | $630.00 | $0.00 | 0 | 0 |
| $364.35 | 0 | 0 | $635.00 | $0.00 | 0 | 0 |
| $359.35 | 0 | 1 | $640.00 | $0.00 | 0 | 0 |
| $354.35 | 0 | 0 | $645.00 | $0.00 | 0 | 0 |
| $349.35 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $344.35 | 0 | 0 | $655.00 | $0.00 | 0 | 0 |
| $339.35 | 0 | 1 | $660.00 | $0.00 | 0 | 0 |
| $334.35 | 0 | 0 | $665.00 | $0.00 | 0 | 0 |
| $329.35 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $324.35 | 0 | 0 | $675.00 | $0.00 | 0 | 0 |
| $319.35 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $314.35 | 0 | 0 | $685.00 | $0.00 | 0 | 1 |
| $309.35 | 0 | 3 | $690.00 | $0.00 | 0 | 3 |
| $304.35 | 0 | 1 | $695.00 | $0.00 | 0 | 3 |
| $299.35 | 0 | 2 | $700.00 | $0.00 | 0 | 6 |
| $294.35 | 0 | 4 | $705.00 | $0.00 | 0 | 0 |
| $289.35 | 0 | 4 | $710.00 | $0.00 | 0 | 2 |
| $284.35 | 0 | 0 | $715.00 | $0.00 | 0 | 4 |
| $279.35 | 0 | 0 | $720.00 | $0.00 | 0 | 9 |
| $274.35 | 0 | 2 | $725.00 | $0.00 | 0 | 1 |
| $269.35 | 0 | 6 | $730.00 | $0.00 | 0 | 4 |
| $264.35 | 0 | 0 | $735.00 | $0.00 | 0 | 6 |
| $259.35 | 0 | 1 | $740.00 | $0.00 | 0 | 23 |
| $254.35 | 0 | 0 | $745.00 | $0.00 | 0 | 74 |
| $249.35 | 0 | 1 | $750.00 | $0.00 | 0 | 49 |
| $244.35 | 0 | 2 | $755.00 | $0.00 | 0 | 9 |
| $239.35 | 0 | 0 | $760.00 | $0.00 | 0 | 16 |
| $234.35 | 0 | 3 | $765.00 | $0.00 | 0 | 18 |
| $229.35 | 0 | 3 | $770.00 | $0.00 | 0 | 27 |
| $224.35 | 0 | 2 | $775.00 | $0.00 | 0 | 61 |
| $219.35 | 0 | 5 | $780.00 | $0.00 | 0 | 54 |
| $214.35 | 0 | 2 | $785.00 | $0.00 | 0 | 17 |
| $209.35 | 0 | 3 | $790.00 | $0.00 | 0 | 34 |
| $204.35 | 0 | 12 | $795.00 | $0.00 | 0 | 104 |
| $186.49 | 1 | 7 | $800.00 | $0.00 | 0 | 79 |
| $194.35 | 0 | 4 | $805.00 | $0.00 | 0 | 48 |
| $189.35 | 0 | 1 | $810.00 | $0.00 | 0 | 213 |
| $184.35 | 0 | 1 | $815.00 | $0.00 | 0 | 102 |
| $179.35 | 0 | 5 | $820.00 | $0.00 | 0 | 77 |
| $174.35 | 0 | 3 | $825.00 | $0.00 | 0 | 137 |
| $169.35 | 0 | 2 | $830.00 | $0.00 | 0 | 127 |
| $164.35 | 0 | 5 | $835.00 | $0.00 | 0 | 148 |
| $159.40 | 1 | 3 | $840.00 | $0.01 | 0 | 86 |
| $154.35 | 0 | 2 | $845.00 | $0.01 | 0 | 63 |
| $149.35 | 0 | 23 | $850.00 | $0.02 | 0 | 182 |
| $144.35 | 0 | 26 | $855.00 | $0.02 | 0 | 22 |
| $139.36 | 0 | 2 | $860.00 | $0.03 | 0 | 266 |
| $134.37 | 0 | 14 | $865.00 | $0.05 | 0 | 68 |
| $129.38 | 0 | 20 | $870.00 | $0.07 | 0 | 73 |
| $124.40 | 0 | 20 | $875.00 | $0.08 | 0 | 57 |
| $119.42 | 0 | 17 | $880.00 | $0.05 | 12 | 160 |
| $114.45 | 0 | 17 | $885.00 | $0.11 | 31 | 50 |
| $109.51 | 0 | 46 | $890.00 | $0.04 | 2 | 226 |
| $104.57 | 0 | 55 | $895.00 | $0.14 | 21 | 68 |
| $99.63 | 0 | 38 | $900.00 | $0.05 | 41 | 268 |
| $94.69 | 0 | 32 | $905.00 | $0.39 | 0 | 91 |
| $92.22 | 0 | 31 | $907.50 | $0.42 | 0 | 49 |
| $89.75 | 0 | 6 | $910.00 | $0.23 | 12 | 93 |
| $87.28 | 0 | 0 | $912.50 | $0.05 | 10 | 20 |
| $84.81 | 0 | 12 | $915.00 | $0.22 | 56 | 83 |
| $82.34 | 0 | 11 | $917.50 | $0.54 | 0 | 45 |
| $79.87 | 0 | 10 | $920.00 | $0.40 | 3 | 295 |
| $77.40 | 0 | 14 | $922.50 | $0.61 | 0 | 14 |
| $74.93 | 0 | 20 | $925.00 | $0.10 | 30 | 100 |
| $72.46 | 0 | 3 | $927.50 | $0.53 | 1 | 77 |
| $69.99 | 0 | 26 | $930.00 | $0.10 | 46 | 143 |
| $67.53 | 0 | 8 | $932.50 | $0.83 | 1 | 33 |
| $65.06 | 0 | 17 | $935.00 | $0.76 | 0 | 109 |
| $62.59 | 0 | 8 | $937.50 | $0.10 | 1 | 137 |
| $60.12 | 0 | 14 | $940.00 | $0.19 | 19 | 178 |
| $57.65 | 0 | 52 | $942.50 | $0.42 | 1 | 38 |
| $55.18 | 0 | 96 | $945.00 | $0.85 | 2 | 144 |
| $52.71 | 0 | 11 | $947.50 | $0.17 | 2 | 49 |
| $50.24 | 0 | 71 | $950.00 | $0.45 | 35 | 239 |
| $47.77 | 0 | 4 | $952.50 | $0.98 | 0 | 75 |
| $45.41 | 0 | 20 | $955.00 | $0.60 | 9 | 100 |
| $43.05 | 0 | 4 | $957.50 | $1.26 | 0 | 38 |
| $30.21 | 2 | 61 | $960.00 | $0.45 | 41 | 531 |
| $38.65 | 0 | 10 | $962.50 | $1.86 | 0 | 45 |
| $36.45 | 0 | 36 | $965.00 | $0.85 | 37 | 83 |
| $34.25 | 0 | 67 | $967.50 | $1.04 | 1 | 56 |
| $28.99 | 5 | 72 | $970.00 | $1.44 | 17 | 180 |
| $29.85 | 0 | 34 | $972.50 | $3.07 | 0 | 44 |
| $12.40 | 24 | 79 | $975.00 | $2.05 | 17 | 141 |
| $11.05 | 1 | 41 | $977.50 | $2.80 | 34 | 23 |
| $10.90 | 8 | 81 | $980.00 | $2.75 | 66 | 119 |
| $21.91 | 0 | 17 | $982.50 | $5.90 | 7 | 31 |
| $6.59 | 26 | 110 | $985.00 | $5.77 | 10 | 42 |
| $5.00 | 27 | 28 | $987.50 | $6.52 | 4 | 33 |
| $4.25 | 15 | 124 | $990.00 | $6.90 | 33 | 120 |
| $4.50 | 2 | 13 | $992.50 | $4.50 | 1 | 28 |
| $2.50 | 52 | 100 | $995.00 | $12.10 | 106 | 57 |
| $2.13 | 9 | 65 | $997.50 | $14.40 | 3 | 57 |
| $1.00 | 173 | 263 | $1,000.00 | $14.71 | 25 | 112 |
| $1.10 | 16 | 32 | $1,002.50 | $17.62 | 5 | 26 |
| $0.84 | 23 | 135 | $1,005.00 | $26.00 | 1 | 21 |
| $0.65 | 30 | 85 | $1,007.50 | $19.10 | 4 | 108 |
| $0.45 | 74 | 186 | $1,010.00 | $25.01 | 1 | 51 |
| $0.20 | 18 | 142 | $1,015.00 | $19.97 | 0 | 58 |
| $0.24 | 64 | 299 | $1,020.00 | $23.68 | 0 | 36 |
| $0.23 | 17 | 470 | $1,025.00 | $28.01 | 0 | 51 |
| $0.18 | 19 | 144 | $1,030.00 | $32.33 | 0 | 42 |
| $0.35 | 4 | 161 | $1,035.00 | $36.67 | 0 | 23 |
| $0.16 | 22 | 601 | $1,040.00 | $41.45 | 0 | 24 |
| $0.41 | 13 | 73 | $1,045.00 | $46.31 | 0 | 6 |
| $0.05 | 68 | 467 | $1,050.00 | $51.16 | 0 | 17 |
| $0.13 | 5 | 249 | $1,055.00 | $56.09 | 0 | 0 |
| $0.33 | 3 | 320 | $1,060.00 | $61.01 | 0 | 0 |
| $0.27 | 0 | 130 | $1,065.00 | $65.98 | 0 | 0 |
| $0.25 | 24 | 93 | $1,070.00 | $70.94 | 0 | 0 |
| $0.08 | 1 | 221 | $1,075.00 | $75.91 | 0 | 0 |
| $0.28 | 12 | 117 | $1,080.00 | $80.88 | 0 | 0 |
| $0.13 | 5 | 182 | $1,085.00 | $85.85 | 0 | 0 |
| $0.05 | 25 | 75 | $1,090.00 | $90.82 | 0 | 0 |
| $0.08 | 1 | 60 | $1,095.00 | $95.78 | 0 | 0 |
| $0.05 | 2 | 831 | $1,100.00 | $100.76 | 0 | 0 |
| $0.03 | 0 | 200 | $1,105.00 | $105.74 | 0 | 0 |
| $0.02 | 0 | 31 | $1,110.00 | $110.73 | 0 | 0 |
| $0.01 | 0 | 14 | $1,115.00 | $115.72 | 0 | 0 |
| $0.01 | 0 | 59 | $1,120.00 | $120.72 | 0 | 0 |
| $0.01 | 0 | 31 | $1,125.00 | $125.71 | 0 | 0 |
| $0.00 | 0 | 39 | $1,130.00 | $130.71 | 0 | 0 |
| $0.00 | 0 | 19 | $1,135.00 | $135.71 | 0 | 0 |
| $0.00 | 0 | 9 | $1,140.00 | $140.71 | 0 | 0 |
| $0.00 | 0 | 12 | $1,145.00 | $145.71 | 0 | 0 |
| $0.00 | 0 | 52 | $1,150.00 | $150.70 | 0 | 0 |
| $0.00 | 0 | 2 | $1,155.00 | $155.70 | 0 | 0 |
| $0.00 | 0 | 10 | $1,160.00 | $160.70 | 0 | 0 |
| $0.00 | 0 | 46 | $1,165.00 | $165.70 | 0 | 0 |
| $0.00 | 0 | 28 | $1,170.00 | $170.70 | 0 | 0 |
| $0.00 | 0 | 30 | $1,175.00 | $175.70 | 0 | 0 |
| $0.00 | 0 | 15 | $1,180.00 | $180.70 | 0 | 0 |
| $0.00 | 0 | 48 | $1,185.00 | $185.70 | 0 | 0 |
| $0.00 | 0 | 11 | $1,190.00 | $190.70 | 0 | 0 |
| $0.00 | 0 | 5 | $1,195.00 | $195.70 | 0 | 0 |
| $0.00 | 0 | 54 | $1,200.00 | $200.70 | 0 | 0 |
| $0.00 | 0 | 5 | $1,205.00 | $205.70 | 0 | 0 |
| $0.00 | 0 | 12 | $1,210.00 | $210.70 | 0 | 0 |
| $0.00 | 0 | 18 | $1,220.00 | $228.90 | 1 | 0 |
| $0.00 | 0 | 51 | $1,240.00 | $240.69 | 0 | 0 |
| $0.00 | 0 | 170 | $1,260.00 | $260.69 | 0 | 0 |
| $0.00 | 0 | 0 | $1,280.00 | $280.69 | 0 | 0 |
| $0.00 | 0 | 51 | $1,300.00 | $300.69 | 0 | 0 |
| $0.00 | 0 | 0 | $1,310.00 | $310.69 | 0 | 0 |
| $0.00 | 0 | 0 | $1,320.00 | $320.69 | 0 | 0 |
| $0.00 | 0 | 0 | $1,330.00 | $330.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,340.00 | $340.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,350.00 | $350.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,360.00 | $360.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,370.00 | $370.68 | 0 | 0 |
| $0.00 | 0 | 1 | $1,380.00 | $380.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,390.00 | $390.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,400.00 | $400.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,410.00 | $410.68 | 0 | 0 |
| $0.00 | 0 | 0 | $1,420.00 | $420.67 | 0 | 0 |
| $0.00 | 0 | 0 | $1,430.00 | $430.67 | 0 | 0 |
| $0.00 | 0 | 0 | $1,440.00 | $440.67 | 0 | 0 |
| $0.00 | 0 | 0 | $1,460.00 | $460.67 | 0 | 0 |
Oct 16, 2026 (161 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $521.78 | 0 | 2 | $420.00 | $0.00 | 0 | 69 |
| $511.78 | 0 | 0 | $430.00 | $0.00 | 0 | 31 |
| $501.78 | 0 | 1 | $440.00 | $0.00 | 0 | 20 |
| $491.78 | 0 | 6 | $450.00 | $0.00 | 0 | 9 |
| $481.78 | 0 | 0 | $460.00 | $0.00 | 0 | 9 |
| $471.78 | 0 | 2 | $470.00 | $0.00 | 0 | 5 |
| $461.78 | 0 | 2 | $480.00 | $0.00 | 0 | 48 |
| $451.78 | 0 | 1 | $490.00 | $0.00 | 0 | 6 |
| $441.78 | 0 | 5 | $500.00 | $0.01 | 0 | 81 |
| $421.78 | 0 | 56 | $520.00 | $0.01 | 0 | 45 |
| $401.78 | 0 | 61 | $540.00 | $0.01 | 0 | 32 |
| $381.78 | 0 | 11 | $560.00 | $0.02 | 0 | 50 |
| $361.78 | 0 | 8 | $580.00 | $0.06 | 1 | 184 |
| $309.10 | 1 | 9 | $600.00 | $0.04 | 0 | 280 |
| $321.78 | 0 | 6 | $620.00 | $0.05 | 0 | 25 |
| $301.78 | 0 | 8 | $640.00 | $0.07 | 0 | 186 |
| $281.79 | 0 | 9 | $660.00 | $0.10 | 0 | 130 |
| $261.80 | 0 | 6 | $680.00 | $0.15 | 1 | 298 |
| $251.81 | 0 | 4 | $690.00 | $0.15 | 0 | 173 |
| $241.83 | 0 | 19 | $700.00 | $0.05 | 3 | 360 |
| $186.92 | 20 | 4 | $710.00 | $0.20 | 0 | 114 |
| $176.57 | 18 | 26 | $720.00 | $0.45 | 1 | 319 |
| $164.00 | 1 | 4 | $730.00 | $0.22 | 6 | 889 |
| $154.00 | 2 | 33 | $740.00 | $0.30 | 0 | 130 |
| $144.00 | 1 | 11 | $750.00 | $0.36 | 2 | 530 |
| $134.00 | 2 | 9 | $760.00 | $0.07 | 31 | 349 |
| $172.04 | 0 | 17 | $770.00 | $0.25 | 6 | 510 |
| $114.00 | 2 | 19 | $780.00 | $0.05 | 87 | 219 |
| $104.00 | 1 | 11 | $790.00 | $0.18 | 16 | 223 |
| $98.32 | 3 | 55 | $800.00 | $0.19 | 82 | 1,364 |
| $132.27 | 0 | 21 | $810.00 | $0.22 | 29 | 288 |
| $122.37 | 0 | 43 | $820.00 | $0.28 | 142 | 289 |
| $45.30 | 2 | 8 | $830.00 | $0.23 | 281 | 215 |
| $58.60 | 23 | 41 | $840.00 | $0.43 | 178 | 438 |
| $70.89 | 5 | 91 | $850.00 | $0.60 | 465 | 802 |
| $46.30 | 120 | 98 | $860.00 | $0.75 | 253 | 424 |
| $20.50 | 55 | 43 | $865.00 | $0.80 | 247 | 191 |
| $30.72 | 65 | 157 | $870.00 | $1.49 | 368 | 245 |
| $41.00 | 2 | 7 | $875.00 | $1.70 | 391 | 221 |
| $21.70 | 8 | 212 | $880.00 | $2.36 | 379 | 665 |
| $23.20 | 7 | 13 | $885.00 | $3.31 | 260 | 198 |
| $30.50 | 46 | 85 | $890.00 | $4.00 | 126 | 481 |
| $25.16 | 61 | 6 | $895.00 | $4.80 | 280 | 230 |
| $21.50 | 209 | 315 | $900.00 | $7.20 | 212 | 1,322 |
| $19.90 | 75 | 12 | $905.00 | $7.99 | 117 | 650 |
| $16.90 | 29 | 2 | $907.50 | $8.65 | 31 | 44 |
| $14.20 | 235 | 71 | $910.00 | $10.19 | 299 | 582 |
| $13.70 | 20 | 7 | $912.50 | $10.90 | 10 | 36 |
| $12.00 | 95 | 11 | $915.00 | $13.20 | 96 | 77 |
| $11.30 | 52 | 53 | $917.50 | $15.30 | 11 | 122 |
| $11.00 | 360 | 59 | $920.00 | $15.45 | 91 | 416 |
| $9.20 | 79 | 23 | $922.50 | $14.50 | 34 | 70 |
| $8.00 | 226 | 19 | $925.00 | $17.70 | 75 | 285 |
| $7.90 | 56 | 21 | $927.50 | $38.28 | 7 | 58 |
| $7.10 | 505 | 324 | $930.00 | $22.15 | 59 | 593 |
| $6.30 | 41 | 43 | $932.50 | $33.29 | 2 | 65 |
| $5.60 | 134 | 44 | $935.00 | $25.52 | 8 | 456 |
| $4.00 | 202 | 27 | $937.50 | $59.00 | 3 | 77 |
| $3.40 | 242 | 399 | $940.00 | $27.00 | 250 | 456 |
| $2.85 | 279 | 28 | $942.50 | $45.26 | 3 | 113 |
| $3.30 | 111 | 112 | $945.00 | $33.80 | 59 | 148 |
| $1.90 | 42 | 142 | $947.50 | $51.68 | 5 | 88 |
| $2.90 | 413 | 620 | $950.00 | $35.44 | 116 | 726 |
| $2.00 | 53 | 79 | $952.50 | $56.47 | 4 | 155 |
| $1.95 | 36 | 69 | $955.00 | $40.90 | 38 | 122 |
| $1.20 | 107 | 183 | $957.50 | $27.43 | 0 | 54 |
| $1.30 | 115 | 553 | $960.00 | $47.10 | 41 | 435 |
| $1.22 | 13 | 47 | $962.50 | $46.70 | 16 | 36 |
| $0.90 | 75 | 57 | $965.00 | $49.00 | 6 | 99 |
| $0.80 | 4 | 35 | $967.50 | $52.40 | 13 | 69 |
| $0.79 | 79 | 359 | $970.00 | $58.62 | 14 | 238 |
| $0.80 | 2 | 18 | $972.50 | $37.28 | 0 | 63 |
| $0.48 | 53 | 280 | $975.00 | $63.00 | 24 | 110 |
| $0.82 | 1 | 29 | $977.50 | $94.00 | 3 | 51 |
| $0.44 | 95 | 317 | $980.00 | $68.15 | 10 | 460 |
| $4.25 | 0 | 86 | $982.50 | $67.95 | 4 | 86 |
| $0.40 | 19 | 137 | $985.00 | $97.90 | 1 | 141 |
| $0.20 | 2 | 36 | $987.50 | $49.39 | 0 | 76 |
| $0.45 | 62 | 290 | $990.00 | $76.80 | 18 | 142 |
| $0.30 | 3 | 19 | $992.50 | $78.00 | 3 | 82 |
| $0.64 | 5 | 109 | $995.00 | $83.40 | 7 | 106 |
| $0.52 | 1 | 66 | $997.50 | $58.14 | 0 | 52 |
| $0.23 | 48 | 906 | $1,000.00 | $83.90 | 47 | 1,519 |
| $0.60 | 2 | 188 | $1,002.50 | $62.59 | 0 | 40 |
| $0.34 | 12 | 227 | $1,005.00 | $101.70 | 3 | 46 |
| $0.41 | 1 | 68 | $1,007.50 | $67.05 | 0 | 17 |
| $0.10 | 10 | 211 | $1,010.00 | $69.49 | 0 | 56 |
| $0.90 | 0 | 55 | $1,012.50 | $71.93 | 0 | 21 |
| $0.84 | 0 | 99 | $1,015.00 | $74.36 | 0 | 59 |
| $0.77 | 0 | 23 | $1,017.50 | $76.80 | 0 | 2 |
| $0.01 | 35 | 734 | $1,020.00 | $103.10 | 2 | 130 |
| $0.05 | 11 | 126 | $1,025.00 | $84.20 | 0 | 42 |
| $0.10 | 13 | 125 | $1,030.00 | $89.16 | 0 | 44 |
| $0.17 | 24 | 65 | $1,035.00 | $94.13 | 0 | 54 |
| $0.10 | 24 | 601 | $1,040.00 | $126.08 | 5 | 152 |
| $0.54 | 0 | 278 | $1,045.00 | $104.06 | 0 | 12 |
| $0.06 | 22 | 231 | $1,050.00 | $109.02 | 0 | 0 |
| $0.05 | 4 | 57 | $1,055.00 | $113.98 | 0 | 4 |
| $0.10 | 17 | 913 | $1,060.00 | $150.00 | 9 | 79 |
| $0.14 | 28 | 119 | $1,065.00 | $123.91 | 0 | 2 |
| $1.15 | 2 | 107 | $1,070.00 | $128.88 | 0 | 0 |
| $1.43 | 1 | 216 | $1,075.00 | $173.60 | 2 | 0 |
| $0.10 | 23 | 978 | $1,080.00 | $138.80 | 0 | 18 |
| $0.11 | 14 | 96 | $1,085.00 | $143.77 | 0 | 0 |
| $1.33 | 1 | 25 | $1,090.00 | $148.73 | 0 | 1 |
| $0.09 | 1 | 56 | $1,095.00 | $153.69 | 0 | 0 |
| $0.05 | 65 | 784 | $1,100.00 | $158.66 | 0 | 32 |
| $0.12 | 0 | 31 | $1,105.00 | $163.63 | 0 | 0 |
| $2.00 | 9 | 330 | $1,110.00 | $168.60 | 0 | 0 |
| $0.03 | 8 | 37 | $1,115.00 | $173.58 | 0 | 0 |
| $0.05 | 39 | 360 | $1,120.00 | $178.57 | 0 | 11 |
| $0.05 | 0 | 107 | $1,125.00 | $183.55 | 0 | 0 |
| $1.90 | 4 | 13 | $1,130.00 | $188.54 | 0 | 0 |
| $0.03 | 0 | 15 | $1,135.00 | $193.53 | 0 | 0 |
| $0.04 | 30 | 681 | $1,140.00 | $198.52 | 0 | 1 |
| $0.02 | 0 | 16 | $1,145.00 | $203.52 | 0 | 0 |
| $0.21 | 5 | 60 | $1,150.00 | $208.51 | 0 | 0 |
| $0.01 | 0 | 2 | $1,155.00 | $213.51 | 0 | 0 |
| $0.01 | 0 | 261 | $1,160.00 | $218.50 | 0 | 0 |
| $0.01 | 0 | 0 | $1,165.00 | $223.50 | 0 | 0 |
| $0.01 | 0 | 1 | $1,170.00 | $228.50 | 0 | 0 |
| $0.00 | 0 | 0 | $1,175.00 | $233.50 | 0 | 0 |
| $0.00 | 0 | 171 | $1,180.00 | $238.49 | 0 | 0 |
| $0.00 | 0 | 0 | $1,185.00 | $243.49 | 0 | 0 |
| $0.00 | 0 | 0 | $1,190.00 | $248.49 | 0 | 0 |
| $0.00 | 0 | 0 | $1,195.00 | $302.70 | 1 | 0 |
| $0.06 | 1 | 516 | $1,200.00 | $258.49 | 0 | 0 |
| $0.00 | 0 | 1 | $1,205.00 | $263.49 | 0 | 0 |
| $0.00 | 0 | 1 | $1,210.00 | $268.49 | 0 | 0 |
| $0.00 | 0 | 0 | $1,215.00 | $273.48 | 0 | 0 |
| $0.06 | 1 | 212 | $1,220.00 | $278.48 | 0 | 1 |
| $0.00 | 0 | 0 | $1,225.00 | $283.48 | 0 | 0 |
| $0.00 | 0 | 30 | $1,230.00 | $288.48 | 0 | 0 |
| $0.00 | 0 | 69 | $1,240.00 | $298.48 | 0 | 0 |
| $0.90 | 5 | 248 | $1,260.00 | $318.47 | 0 | 0 |
| $0.00 | 0 | 281 | $1,280.00 | $338.47 | 0 | 0 |
| $0.90 | 5 | 246 | $1,300.00 | $358.47 | 0 | 0 |
| $0.00 | 0 | 595 | $1,320.00 | $378.46 | 0 | 0 |
| $0.00 | 0 | 112 | $1,340.00 | $398.46 | 0 | 0 |
| $0.00 | 0 | 332 | $1,360.00 | $418.45 | 0 | 0 |
| $0.00 | 0 | 48 | $1,380.00 | $438.45 | 0 | 0 |
| $0.00 | 0 | 247 | $1,400.00 | $458.44 | 0 | 0 |
| $0.00 | 0 | 56 | $1,420.00 | $478.44 | 0 | 0 |
| $0.00 | 0 | 39 | $1,440.00 | $498.44 | 0 | 0 |
| $0.00 | 0 | 148 | $1,460.00 | $518.43 | 0 | 0 |
| $0.00 | 0 | 66 | $1,480.00 | $538.43 | 0 | 0 |
| $0.00 | 0 | 202 | $1,500.00 | $558.42 | 0 | 0 |
| $0.00 | 0 | 45 | $1,520.00 | $578.42 | 0 | 0 |
| $0.00 | 0 | 23 | $1,540.00 | $598.41 | 0 | 0 |
| $0.00 | 0 | 18 | $1,560.00 | $618.41 | 0 | 0 |
| $0.00 | 0 | 13 | $1,580.00 | $638.40 | 0 | 0 |
| $0.00 | 0 | 60 | $1,600.00 | $658.40 | 0 | 0 |
| $0.00 | 0 | 49 | $1,620.00 | $678.40 | 0 | 0 |
| $0.00 | 0 | 32 | $1,640.00 | $698.39 | 0 | 0 |
| $0.00 | 0 | 9 | $1,660.00 | $718.39 | 0 | 0 |
| $0.00 | 0 | 13 | $1,680.00 | $738.38 | 0 | 0 |
| $0.00 | 0 | 28 | $1,700.00 | $758.38 | 0 | 0 |
| $0.00 | 0 | 35 | $1,720.00 | $778.37 | 0 | 0 |
| $0.00 | 0 | 264 | $1,740.00 | $798.37 | 0 | 0 |
| $0.00 | 0 | 15 | $1,750.00 | $808.37 | 0 | 0 |
| $0.00 | 0 | 43 | $1,760.00 | $818.37 | 0 | 0 |
Oct 23, 2026 (174 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $328.66 | 1 | 1 | $555.00 | $0.00 | 0 | 3 |
| $381.78 | 0 | 0 | $560.00 | $0.00 | 0 | 6 |
| $376.78 | 0 | 0 | $565.00 | $0.00 | 0 | 10 |
| $371.78 | 0 | 1 | $570.00 | $0.00 | 0 | 48 |
| $366.78 | 0 | 0 | $575.00 | $0.00 | 0 | 5 |
| $361.78 | 0 | 0 | $580.00 | $0.00 | 0 | 8 |
| $356.78 | 0 | 0 | $585.00 | $0.00 | 0 | 5 |
| $351.78 | 0 | 1 | $590.00 | $0.00 | 0 | 4 |
| $346.78 | 0 | 0 | $595.00 | $0.00 | 0 | 1 |
| $341.78 | 0 | 1 | $600.00 | $0.00 | 0 | 19 |
| $336.78 | 0 | 0 | $605.00 | $0.00 | 0 | 7 |
| $331.78 | 0 | 0 | $610.00 | $0.00 | 0 | 12 |
| $326.78 | 0 | 0 | $615.00 | $0.00 | 0 | 14 |
| $321.78 | 0 | 0 | $620.00 | $0.00 | 0 | 13 |
| $316.78 | 0 | 0 | $625.00 | $0.00 | 0 | 11 |
| $311.78 | 0 | 0 | $630.00 | $0.00 | 0 | 8 |
| $306.78 | 0 | 0 | $635.00 | $0.00 | 0 | 6 |
| $301.78 | 0 | 0 | $640.00 | $0.00 | 0 | 8 |
| $296.78 | 0 | 0 | $645.00 | $0.01 | 0 | 28 |
| $291.78 | 0 | 0 | $650.00 | $0.01 | 0 | 9 |
| $286.78 | 0 | 1 | $655.00 | $0.01 | 0 | 18 |
| $281.78 | 0 | 2 | $660.00 | $0.01 | 0 | 6 |
| $276.78 | 0 | 3 | $665.00 | $0.02 | 0 | 4 |
| $271.78 | 0 | 2 | $670.00 | $0.02 | 0 | 2 |
| $266.78 | 0 | 1 | $675.00 | $0.03 | 0 | 4 |
| $261.78 | 0 | 0 | $680.00 | $0.04 | 0 | 3 |
| $256.78 | 0 | 0 | $685.00 | $0.05 | 0 | 3 |
| $251.78 | 0 | 0 | $690.00 | $0.06 | 0 | 5 |
| $246.78 | 0 | 0 | $695.00 | $0.07 | 0 | 3 |
| $241.78 | 0 | 0 | $700.00 | $0.09 | 0 | 31 |
| $200.50 | 3 | 0 | $705.00 | $0.11 | 0 | 1 |
| $231.78 | 0 | 0 | $710.00 | $0.14 | 0 | 5 |
| $226.78 | 0 | 0 | $715.00 | $0.17 | 0 | 9 |
| $221.78 | 0 | 0 | $720.00 | $0.21 | 0 | 20 |
| $216.78 | 0 | 0 | $725.00 | $0.25 | 0 | 19 |
| $211.78 | 0 | 0 | $730.00 | $0.31 | 0 | 10 |
| $206.78 | 0 | 0 | $735.00 | $0.37 | 0 | 8 |
| $201.79 | 0 | 0 | $740.00 | $0.50 | 3 | 17 |
| $196.81 | 0 | 2 | $745.00 | $0.53 | 0 | 11 |
| $191.86 | 0 | 2 | $750.00 | $0.42 | 11 | 35 |
| $186.92 | 0 | 0 | $755.00 | $1.08 | 1 | 11 |
| $181.99 | 0 | 0 | $760.00 | $0.55 | 6 | 8 |
| $177.08 | 0 | 0 | $765.00 | $1.82 | 22 | 231 |
| $172.17 | 0 | 0 | $770.00 | $0.72 | 13 | 14 |
| $167.27 | 0 | 0 | $775.00 | $1.15 | 30 | 121 |
| $162.36 | 0 | 6 | $780.00 | $0.92 | 66 | 1,502 |
| $134.13 | 3 | 1 | $785.00 | $1.88 | 16 | 13 |
| $152.57 | 0 | 0 | $790.00 | $1.61 | 25 | 1,467 |
| $147.67 | 0 | 0 | $795.00 | $1.35 | 7 | 44 |
| $103.90 | 1 | 0 | $800.00 | $1.73 | 53 | 129 |
| $113.65 | 1 | 1 | $805.00 | $1.95 | 29 | 54 |
| $133.45 | 0 | 0 | $810.00 | $2.20 | 22 | 75 |
| $128.80 | 0 | 0 | $815.00 | $2.40 | 21 | 78 |
| $124.15 | 0 | 2 | $820.00 | $3.10 | 41 | 182 |
| $119.50 | 0 | 1 | $825.00 | $2.95 | 27 | 155 |
| $114.86 | 0 | 2 | $830.00 | $3.50 | 18 | 82 |
| $110.22 | 0 | 4 | $835.00 | $4.43 | 23 | 61 |
| $85.78 | 1 | 8 | $840.00 | $5.17 | 53 | 84 |
| $100.95 | 0 | 1 | $845.00 | $5.50 | 45 | 95 |
| $96.32 | 0 | 58 | $850.00 | $5.87 | 109 | 143 |
| $92.03 | 0 | 5 | $855.00 | $7.15 | 57 | 60 |
| $63.50 | 10 | 15 | $860.00 | $7.85 | 106 | 225 |
| $83.71 | 0 | 1 | $865.00 | $9.50 | 26 | 56 |
| $45.50 | 16 | 5 | $870.00 | $10.00 | 58 | 181 |
| $47.25 | 2 | 4 | $875.00 | $11.90 | 57 | 235 |
| $48.38 | 37 | 7 | $880.00 | $12.87 | 38 | 227 |
| $42.20 | 25 | 16 | $885.00 | $14.50 | 200 | 211 |
| $41.23 | 6 | 12 | $890.00 | $16.21 | 38 | 47 |
| $31.10 | 9 | 0 | $895.00 | $18.60 | 27 | 54 |
| $33.49 | 108 | 79 | $900.00 | $19.01 | 121 | 383 |
| $34.30 | 35 | 0 | $902.50 | $35.52 | 3 | 0 |
| $32.27 | 11 | 0 | $905.00 | $22.75 | 15 | 63 |
| $25.90 | 12 | 0 | $907.50 | $21.83 | 8 | 0 |
| $27.80 | 194 | 15 | $910.00 | $25.01 | 145 | 194 |
| $0.00 | 0 | 0 | $912.50 | $22.85 | 1 | 0 |
| $27.00 | 32 | 6 | $915.00 | $26.46 | 16 | 54 |
| $20.69 | 18 | 0 | $917.50 | $27.00 | 4 | 0 |
| $26.80 | 12 | 14 | $920.00 | $29.68 | 21 | 302 |
| $23.26 | 18 | 0 | $922.50 | $30.70 | 15 | 0 |
| $24.50 | 72 | 29 | $925.00 | $32.98 | 75 | 110 |
| $17.70 | 26 | 0 | $927.50 | $32.30 | 5 | 0 |
| $20.54 | 61 | 41 | $930.00 | $34.00 | 17 | 57 |
| $15.90 | 11 | 0 | $932.50 | $70.13 | 2 | 0 |
| $18.05 | 10 | 6 | $935.00 | $39.40 | 36 | 55 |
| $0.00 | 0 | 0 | $937.50 | $39.50 | 15 | 0 |
| $15.74 | 356 | 32 | $940.00 | $40.00 | 164 | 93 |
| $0.00 | 0 | 0 | $942.50 | $42.90 | 12 | 0 |
| $14.14 | 96 | 28 | $945.00 | $45.10 | 17 | 43 |
| $0.00 | 0 | 0 | $947.50 | $46.90 | 6 | 0 |
| $13.20 | 135 | 100 | $950.00 | $45.80 | 12 | 149 |
| $9.90 | 18 | 27 | $955.00 | $50.45 | 1 | 56 |
| $11.10 | 29 | 25 | $960.00 | $55.56 | 8 | 27 |
| $9.69 | 2 | 63 | $962.50 | $44.89 | 0 | 8 |
| $21.77 | 0 | 14 | $965.00 | $64.65 | 8 | 91 |
| $9.00 | 10 | 46 | $967.50 | $47.84 | 0 | 1 |
| $8.80 | 58 | 45 | $970.00 | $60.52 | 2 | 121 |
| $5.20 | 10 | 0 | $972.50 | $50.98 | 0 | 2 |
| $7.20 | 4 | 9 | $975.00 | $66.22 | 7 | 41 |
| $4.70 | 10 | 1 | $977.50 | $54.31 | 0 | 0 |
| $6.70 | 6 | 91 | $980.00 | $71.86 | 5 | 92 |
| $15.62 | 0 | 1 | $982.50 | $57.71 | 0 | 15 |
| $5.18 | 1 | 43 | $985.00 | $75.34 | 5 | 38 |
| $14.19 | 0 | 13 | $987.50 | $61.28 | 0 | 8 |
| $5.00 | 23 | 50 | $990.00 | $103.72 | 2 | 55 |
| $4.49 | 1 | 0 | $992.50 | $64.84 | 0 | 5 |
| $4.12 | 7 | 144 | $995.00 | $83.41 | 2 | 12 |
| $4.20 | 1 | 18 | $997.50 | $68.41 | 0 | 5 |
| $3.10 | 96 | 143 | $1,000.00 | $86.90 | 4 | 47 |
| $3.31 | 4 | 5 | $1,002.50 | $72.37 | 0 | 3 |
| $3.00 | 15 | 59 | $1,005.00 | $74.35 | 0 | 30 |
| $2.97 | 2 | 13 | $1,007.50 | $100.00 | 6 | 30 |
| $2.50 | 13 | 65 | $1,010.00 | $78.30 | 0 | 21 |
| $2.65 | 2 | 4 | $1,012.50 | $80.30 | 0 | 1 |
| $2.35 | 4 | 14 | $1,015.00 | $110.10 | 1 | 2 |
| $7.21 | 0 | 23 | $1,017.50 | $84.29 | 0 | 16 |
| $1.80 | 16 | 39 | $1,020.00 | $86.42 | 0 | 31 |
| $6.47 | 0 | 12 | $1,022.50 | $88.55 | 0 | 2 |
| $1.85 | 71 | 47 | $1,025.00 | $90.68 | 0 | 19 |
| $1.43 | 1 | 7 | $1,027.50 | $92.81 | 0 | 1 |
| $1.33 | 101 | 225 | $1,030.00 | $94.94 | 0 | 39 |
| $1.40 | 1 | 5 | $1,032.50 | $97.07 | 0 | 1 |
| $1.15 | 3 | 55 | $1,035.00 | $99.41 | 0 | 1 |
| $1.42 | 5 | 77 | $1,040.00 | $104.08 | 0 | 7 |
| $0.84 | 3 | 164 | $1,045.00 | $108.75 | 0 | 5 |
| $0.59 | 37 | 322 | $1,050.00 | $113.42 | 0 | 9 |
| $0.57 | 8 | 237 | $1,055.00 | $118.09 | 0 | 2 |
| $0.57 | 7 | 177 | $1,060.00 | $122.77 | 0 | 0 |
| $2.89 | 0 | 44 | $1,065.00 | $127.44 | 0 | 0 |
| $0.48 | 4 | 36 | $1,070.00 | $132.11 | 0 | 6 |
| $0.97 | 4 | 38 | $1,075.00 | $136.78 | 0 | 2 |
| $0.40 | 7 | 35 | $1,080.00 | $141.46 | 0 | 1 |
| $0.50 | 11 | 25 | $1,085.00 | $146.13 | 0 | 1 |
| $1.51 | 0 | 70 | $1,090.00 | $151.04 | 0 | 1 |
| $0.88 | 3 | 41 | $1,095.00 | $155.95 | 0 | 2 |
| $0.30 | 19 | 100 | $1,100.00 | $160.86 | 0 | 6 |
| $0.35 | 5 | 20 | $1,105.00 | $198.20 | 1 | 1 |
| $1.05 | 1 | 31 | $1,110.00 | $170.67 | 0 | 0 |
| $0.95 | 1 | 33 | $1,115.00 | $175.58 | 0 | 0 |
| $1.00 | 0 | 38 | $1,120.00 | $180.49 | 0 | 12 |
| $0.25 | 1 | 15 | $1,125.00 | $185.40 | 0 | 1 |
| $1.43 | 10 | 35 | $1,130.00 | $190.31 | 0 | 0 |
| $0.95 | 3 | 5 | $1,135.00 | $195.22 | 0 | 0 |
| $0.41 | 2 | 56 | $1,140.00 | $200.13 | 0 | 0 |
| $0.60 | 0 | 6 | $1,145.00 | $205.08 | 0 | 0 |
| $0.55 | 0 | 47 | $1,150.00 | $210.02 | 0 | 0 |
| $0.50 | 0 | 27 | $1,155.00 | $214.97 | 0 | 0 |
| $0.46 | 0 | 95 | $1,160.00 | $219.91 | 0 | 0 |
| $0.41 | 0 | 9 | $1,165.00 | $224.86 | 0 | 0 |
| $2.55 | 5 | 45 | $1,170.00 | $229.81 | 0 | 0 |
| $0.31 | 0 | 16 | $1,175.00 | $234.75 | 0 | 0 |
| $0.26 | 0 | 14 | $1,180.00 | $239.70 | 0 | 0 |
| $0.05 | 6 | 42 | $1,185.00 | $244.66 | 0 | 0 |
| $0.19 | 0 | 3 | $1,190.00 | $249.62 | 0 | 0 |
| $0.10 | 1 | 15 | $1,195.00 | $254.59 | 0 | 0 |
| $0.15 | 0 | 258 | $1,200.00 | $259.57 | 0 | 0 |
| $0.13 | 0 | 0 | $1,205.00 | $264.54 | 0 | 0 |
| $0.11 | 0 | 3 | $1,210.00 | $269.52 | 0 | 0 |
| $0.08 | 0 | 4 | $1,220.00 | $279.48 | 0 | 0 |
| $0.05 | 0 | 9 | $1,240.00 | $299.43 | 0 | 0 |
| $0.03 | 0 | 0 | $1,260.00 | $319.39 | 0 | 0 |
| $0.01 | 0 | 0 | $1,280.00 | $339.36 | 0 | 0 |
| $0.01 | 0 | 1 | $1,300.00 | $359.33 | 0 | 0 |
| $0.01 | 0 | 0 | $1,310.00 | $369.32 | 0 | 0 |
| $0.00 | 0 | 6 | $1,320.00 | $379.31 | 0 | 0 |
| $0.00 | 0 | 0 | $1,330.00 | $389.30 | 0 | 0 |
| $0.00 | 0 | 2 | $1,340.00 | $399.29 | 0 | 0 |
| $0.00 | 0 | 0 | $1,350.00 | $460.20 | 2 | 0 |
| $0.00 | 0 | 0 | $1,360.00 | $419.27 | 0 | 0 |
| $0.00 | 0 | 0 | $1,370.00 | $429.26 | 0 | 0 |
| $0.00 | 0 | 0 | $1,380.00 | $439.25 | 0 | 0 |
| $0.00 | 0 | 0 | $1,390.00 | $449.24 | 0 | 0 |
| $0.00 | 0 | 0 | $1,400.00 | $459.23 | 0 | 0 |
| $0.00 | 0 | 6 | $1,410.00 | $469.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,420.00 | $479.21 | 0 | 0 |
Oct 30, 2026 (143 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $381.78 | 0 | 0 | $560.00 | $0.01 | 0 | 12 |
| $371.78 | 0 | 0 | $570.00 | $0.01 | 0 | 18 |
| $361.78 | 0 | 0 | $580.00 | $0.02 | 0 | 5 |
| $351.78 | 0 | 1 | $590.00 | $0.03 | 0 | 16 |
| $341.78 | 0 | 0 | $600.00 | $0.04 | 0 | 13 |
| $331.78 | 0 | 1 | $610.00 | $0.06 | 0 | 22 |
| $321.78 | 0 | 0 | $620.00 | $0.30 | 200 | 12 |
| $311.79 | 0 | 0 | $630.00 | $0.13 | 0 | 9 |
| $301.81 | 0 | 0 | $640.00 | $0.18 | 0 | 15 |
| $291.86 | 0 | 2 | $650.00 | $0.25 | 0 | 14 |
| $281.93 | 0 | 1 | $660.00 | $0.34 | 0 | 25 |
| $272.02 | 0 | 1 | $670.00 | $0.46 | 0 | 40 |
| $262.12 | 0 | 0 | $680.00 | $0.57 | 0 | 28 |
| $252.23 | 0 | 0 | $690.00 | $0.69 | 0 | 1,437 |
| $242.33 | 0 | 1 | $700.00 | $1.50 | 1 | 23 |
| $232.44 | 0 | 2 | $710.00 | $0.92 | 0 | 63 |
| $222.56 | 0 | 2 | $720.00 | $1.04 | 0 | 10 |
| $212.68 | 0 | 0 | $730.00 | $1.17 | 0 | 744 |
| $207.75 | 0 | 0 | $735.00 | $1.24 | 0 | 59 |
| $202.85 | 0 | 0 | $740.00 | $1.35 | 0 | 40 |
| $197.95 | 0 | 1 | $745.00 | $1.46 | 0 | 51 |
| $193.06 | 0 | 0 | $750.00 | $2.52 | 7 | 68 |
| $188.34 | 0 | 1 | $755.00 | $4.60 | 3 | 7 |
| $183.61 | 0 | 0 | $760.00 | $5.10 | 75 | 5 |
| $178.89 | 0 | 0 | $765.00 | $5.60 | 4 | 8 |
| $174.17 | 0 | 2 | $770.00 | $2.72 | 0 | 35 |
| $169.62 | 0 | 1 | $775.00 | $4.41 | 4 | 17 |
| $165.07 | 0 | 1 | $780.00 | $4.24 | 26 | 358 |
| $160.52 | 0 | 0 | $785.00 | $4.60 | 11 | 19 |
| $155.97 | 0 | 10 | $790.00 | $12.00 | 1 | 15 |
| $151.42 | 0 | 0 | $795.00 | $6.21 | 1 | 19 |
| $121.00 | 2 | 2 | $800.00 | $6.55 | 158 | 1,624 |
| $142.33 | 0 | 1 | $805.00 | $9.05 | 11 | 32 |
| $137.85 | 0 | 1 | $810.00 | $7.50 | 15 | 27 |
| $133.36 | 0 | 0 | $815.00 | $8.40 | 6 | 30 |
| $128.88 | 0 | 0 | $820.00 | $9.08 | 11 | 318 |
| $124.48 | 0 | 0 | $825.00 | $8.10 | 0 | 16 |
| $82.00 | 2 | 4 | $830.00 | $11.83 | 5 | 65 |
| $116.21 | 0 | 0 | $835.00 | $9.84 | 0 | 35 |
| $112.19 | 0 | 0 | $840.00 | $13.97 | 14 | 46 |
| $108.18 | 0 | 0 | $845.00 | $11.82 | 0 | 29 |
| $72.50 | 2 | 4 | $850.00 | $16.33 | 8 | 237 |
| $100.45 | 0 | 0 | $855.00 | $17.10 | 8 | 288 |
| $65.00 | 1 | 0 | $860.00 | $34.78 | 3 | 101 |
| $93.11 | 0 | 0 | $865.00 | $20.88 | 6 | 246 |
| $58.34 | 1 | 23 | $870.00 | $21.60 | 14 | 56 |
| $85.78 | 0 | 6 | $875.00 | $24.51 | 8 | 32 |
| $61.20 | 30 | 12 | $880.00 | $26.70 | 47 | 131 |
| $60.10 | 3 | 6 | $885.00 | $27.00 | 19 | 21 |
| $47.65 | 2 | 28 | $890.00 | $30.05 | 35 | 168 |
| $53.10 | 10 | 2 | $895.00 | $31.50 | 115 | 341 |
| $48.39 | 5 | 25 | $900.00 | $40.50 | 97 | 170 |
| $0.00 | 0 | 0 | $902.50 | $43.80 | 6 | 0 |
| $36.40 | 4 | 32 | $905.00 | $36.47 | 20 | 65 |
| $0.00 | 0 | 0 | $907.50 | $35.05 | 12 | 0 |
| $45.95 | 23 | 5 | $910.00 | $38.30 | 48 | 63 |
| $44.00 | 5 | 0 | $912.50 | $39.69 | 23 | 0 |
| $35.69 | 4 | 18 | $915.00 | $41.40 | 7 | 46 |
| $0.00 | 0 | 0 | $917.50 | $44.50 | 3 | 0 |
| $40.95 | 6 | 16 | $920.00 | $53.80 | 16 | 43 |
| $0.00 | 0 | 0 | $922.50 | $43.88 | 5 | 0 |
| $54.38 | 0 | 18 | $925.00 | $56.70 | 12 | 61 |
| $27.60 | 4 | 0 | $927.50 | $58.30 | 9 | 0 |
| $35.98 | 13 | 40 | $930.00 | $58.81 | 21 | 35 |
| $0.00 | 0 | 0 | $932.50 | $61.20 | 4 | 0 |
| $27.73 | 3 | 22 | $935.00 | $52.30 | 9 | 29 |
| $0.00 | 0 | 0 | $937.50 | $77.80 | 6 | 0 |
| $46.47 | 0 | 39 | $940.00 | $79.50 | 5 | 41 |
| $0.00 | 0 | 0 | $942.50 | $81.50 | 6 | 0 |
| $29.80 | 2 | 11 | $945.00 | $83.50 | 6 | 23 |
| $0.00 | 0 | 0 | $947.50 | $0.00 | 0 | 0 |
| $27.11 | 17 | 25 | $950.00 | $61.53 | 9 | 36 |
| $39.31 | 0 | 18 | $955.00 | $80.09 | 5 | 65 |
| $23.50 | 22 | 59 | $960.00 | $55.90 | 0 | 24 |
| $19.40 | 1 | 4 | $965.00 | $81.50 | 1 | 16 |
| $21.79 | 6 | 35 | $970.00 | $72.92 | 16 | 77 |
| $32.20 | 0 | 7 | $972.50 | $63.33 | 0 | 0 |
| $31.20 | 0 | 15 | $975.00 | $78.73 | 1 | 8 |
| $30.20 | 0 | 1 | $977.50 | $66.32 | 0 | 0 |
| $19.50 | 8 | 26 | $980.00 | $82.20 | 10 | 22 |
| $28.24 | 0 | 0 | $982.50 | $69.36 | 0 | 1 |
| $16.55 | 2 | 32 | $985.00 | $86.05 | 1 | 3 |
| $16.10 | 2 | 5 | $987.50 | $72.73 | 0 | 1 |
| $15.17 | 4 | 36 | $990.00 | $108.00 | 1 | 55 |
| $25.00 | 0 | 0 | $992.50 | $76.11 | 0 | 1 |
| $24.26 | 0 | 25 | $995.00 | $77.87 | 0 | 3 |
| $13.30 | 11 | 4 | $997.50 | $79.63 | 0 | 0 |
| $13.34 | 89 | 159 | $1,000.00 | $119.00 | 3 | 87 |
| $22.09 | 0 | 0 | $1,002.50 | $83.19 | 0 | 0 |
| $21.39 | 0 | 9 | $1,005.00 | $84.98 | 0 | 5 |
| $12.45 | 2 | 7 | $1,007.50 | $86.79 | 0 | 0 |
| $8.67 | 7 | 30 | $1,010.00 | $88.59 | 0 | 21 |
| $19.31 | 0 | 0 | $1,012.50 | $90.40 | 0 | 0 |
| $18.62 | 0 | 17 | $1,015.00 | $92.21 | 0 | 11 |
| $18.04 | 0 | 0 | $1,017.50 | $94.12 | 0 | 2 |
| $9.86 | 12 | 27 | $1,020.00 | $96.03 | 0 | 2 |
| $8.00 | 1 | 6 | $1,025.00 | $99.86 | 0 | 11 |
| $7.69 | 4 | 22 | $1,030.00 | $103.69 | 0 | 0 |
| $8.00 | 2 | 42 | $1,035.00 | $107.52 | 0 | 4 |
| $6.78 | 2 | 56 | $1,040.00 | $155.30 | 1 | 6 |
| $11.91 | 0 | 22 | $1,045.00 | $115.46 | 0 | 2 |
| $6.34 | 11 | 141 | $1,050.00 | $141.00 | 1 | 9 |
| $10.45 | 0 | 23 | $1,055.00 | $164.90 | 2 | 2 |
| $5.00 | 1 | 20 | $1,060.00 | $128.25 | 0 | 3 |
| $9.04 | 0 | 8 | $1,065.00 | $132.57 | 0 | 6 |
| $4.28 | 6 | 32 | $1,070.00 | $136.89 | 0 | 0 |
| $7.70 | 0 | 37 | $1,075.00 | $141.21 | 0 | 0 |
| $3.68 | 3 | 25 | $1,080.00 | $195.00 | 1 | 2 |
| $3.90 | 1 | 29 | $1,085.00 | $149.85 | 0 | 2 |
| $3.08 | 3 | 13 | $1,090.00 | $154.17 | 0 | 1 |
| $5.38 | 0 | 13 | $1,095.00 | $158.86 | 0 | 0 |
| $2.23 | 11 | 111 | $1,100.00 | $163.55 | 0 | 1 |
| $2.20 | 1 | 44 | $1,105.00 | $168.25 | 0 | 0 |
| $2.90 | 1 | 14 | $1,110.00 | $172.94 | 0 | 1 |
| $4.18 | 0 | 6 | $1,115.00 | $177.64 | 0 | 1 |
| $3.88 | 0 | 37 | $1,120.00 | $182.33 | 0 | 3 |
| $1.70 | 1 | 45 | $1,125.00 | $187.11 | 0 | 1 |
| $1.88 | 9 | 15 | $1,130.00 | $191.88 | 0 | 0 |
| $3.00 | 0 | 25 | $1,140.00 | $201.43 | 0 | 0 |
| $2.65 | 0 | 30 | $1,150.00 | $211.06 | 0 | 0 |
| $0.95 | 1 | 39 | $1,160.00 | $220.90 | 0 | 0 |
| $1.00 | 10 | 18 | $1,170.00 | $230.73 | 0 | 0 |
| $2.20 | 0 | 6 | $1,180.00 | $240.57 | 0 | 0 |
| $0.59 | 2 | 42 | $1,190.00 | $250.41 | 0 | 0 |
| $0.40 | 6 | 97 | $1,200.00 | $260.24 | 0 | 0 |
| $1.75 | 0 | 9 | $1,210.00 | $270.08 | 0 | 0 |
| $1.60 | 0 | 14 | $1,220.00 | $321.40 | 1 | 1 |
| $0.40 | 2 | 19 | $1,240.00 | $299.59 | 0 | 0 |
| $0.99 | 0 | 6 | $1,260.00 | $319.27 | 0 | 0 |
| $0.69 | 0 | 19 | $1,280.00 | $338.94 | 0 | 0 |
| $0.39 | 0 | 145 | $1,300.00 | $358.62 | 0 | 0 |
| $0.33 | 0 | 6 | $1,310.00 | $368.54 | 0 | 0 |
| $0.28 | 0 | 20 | $1,320.00 | $378.48 | 0 | 0 |
| $0.24 | 0 | 7 | $1,330.00 | $388.42 | 0 | 0 |
| $0.21 | 1 | 5 | $1,340.00 | $398.37 | 0 | 0 |
| $0.17 | 0 | 5 | $1,350.00 | $408.33 | 0 | 0 |
| $0.14 | 0 | 33 | $1,360.00 | $418.29 | 0 | 0 |
| $0.12 | 0 | 6 | $1,370.00 | $428.27 | 0 | 0 |
| $0.10 | 0 | 8 | $1,380.00 | $438.24 | 0 | 0 |
| $0.08 | 0 | 1 | $1,390.00 | $448.23 | 0 | 0 |
| $0.07 | 0 | 40 | $1,400.00 | $458.22 | 0 | 0 |
| $0.06 | 0 | 12 | $1,410.00 | $468.22 | 0 | 0 |
| $0.05 | 0 | 43 | $1,420.00 | $478.22 | 0 | 0 |
Nov 6, 2026 (122 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $383.26 | 0 | 2 | $560.00 | $1.69 | 0 | 0 |
| $373.32 | 0 | 0 | $570.00 | $1.75 | 0 | 0 |
| $363.39 | 0 | 0 | $580.00 | $1.81 | 0 | 0 |
| $353.46 | 0 | 0 | $590.00 | $1.86 | 0 | 0 |
| $343.52 | 0 | 0 | $600.00 | $1.92 | 0 | 1 |
| $333.59 | 0 | 0 | $610.00 | $1.98 | 0 | 4 |
| $323.66 | 0 | 0 | $620.00 | $2.04 | 0 | 2 |
| $313.73 | 0 | 0 | $630.00 | $2.09 | 0 | 4 |
| $303.80 | 0 | 0 | $640.00 | $2.15 | 0 | 7 |
| $293.87 | 0 | 0 | $650.00 | $2.21 | 0 | 6 |
| $283.93 | 0 | 0 | $660.00 | $0.70 | 2 | 5 |
| $274.00 | 0 | 0 | $670.00 | $2.32 | 0 | 17 |
| $230.00 | 1 | 0 | $680.00 | $2.38 | 0 | 37 |
| $254.14 | 0 | 1 | $690.00 | $2.43 | 0 | 5 |
| $244.21 | 0 | 0 | $700.00 | $2.49 | 0 | 2 |
| $234.28 | 0 | 0 | $710.00 | $2.00 | 1 | 14 |
| $224.57 | 0 | 0 | $720.00 | $2.82 | 0 | 6 |
| $214.90 | 0 | 1 | $730.00 | $4.08 | 1 | 11 |
| $210.06 | 0 | 0 | $735.00 | $3.31 | 0 | 24 |
| $205.39 | 0 | 0 | $740.00 | $3.63 | 0 | 3 |
| $200.71 | 0 | 0 | $745.00 | $3.95 | 0 | 6 |
| $196.04 | 0 | 1 | $750.00 | $4.27 | 0 | 38 |
| $191.37 | 0 | 0 | $755.00 | $4.59 | 0 | 7 |
| $186.69 | 0 | 0 | $760.00 | $4.91 | 0 | 8 |
| $182.28 | 0 | 0 | $765.00 | $5.49 | 0 | 2 |
| $177.87 | 0 | 0 | $770.00 | $6.07 | 0 | 4 |
| $173.45 | 0 | 0 | $775.00 | $6.66 | 0 | 7 |
| $169.04 | 0 | 0 | $780.00 | $7.24 | 0 | 11 |
| $164.63 | 0 | 0 | $785.00 | $8.75 | 6 | 109 |
| $160.21 | 0 | 0 | $790.00 | $9.45 | 11 | 10 |
| $155.80 | 0 | 0 | $795.00 | $10.25 | 5 | 13 |
| $151.39 | 0 | 2 | $800.00 | $10.88 | 9 | 7 |
| $146.98 | 0 | 0 | $805.00 | $11.50 | 28 | 10 |
| $142.72 | 0 | 0 | $810.00 | $12.50 | 3 | 25 |
| $138.46 | 0 | 0 | $815.00 | $13.22 | 3 | 11 |
| $134.21 | 0 | 0 | $820.00 | $14.70 | 15 | 16 |
| $130.23 | 0 | 1 | $825.00 | $15.70 | 37 | 36 |
| $126.25 | 0 | 8 | $830.00 | $17.00 | 20 | 18 |
| $122.40 | 0 | 30 | $835.00 | $18.14 | 2 | 11 |
| $118.55 | 0 | 1 | $840.00 | $19.42 | 4 | 58 |
| $114.71 | 0 | 1 | $845.00 | $20.81 | 10 | 41 |
| $110.86 | 0 | 2 | $850.00 | $21.50 | 17 | 887 |
| $107.02 | 0 | 2 | $855.00 | $20.10 | 0 | 22 |
| $76.20 | 3 | 2 | $860.00 | $29.99 | 13 | 318 |
| $99.77 | 0 | 3 | $865.00 | $22.83 | 0 | 23 |
| $68.00 | 1 | 3 | $870.00 | $33.35 | 1 | 333 |
| $92.96 | 0 | 0 | $875.00 | $41.99 | 1 | 101 |
| $89.56 | 0 | 1 | $880.00 | $37.28 | 4 | 24 |
| $60.70 | 8 | 0 | $885.00 | $29.18 | 0 | 17 |
| $82.75 | 0 | 0 | $890.00 | $44.40 | 21 | 51 |
| $79.35 | 0 | 0 | $895.00 | $46.80 | 4 | 9 |
| $53.04 | 10 | 1 | $900.00 | $41.05 | 43 | 95 |
| $57.50 | 1 | 1 | $905.00 | $53.20 | 4 | 4 |
| $70.16 | 0 | 1 | $910.00 | $38.14 | 0 | 30 |
| $67.37 | 0 | 1 | $915.00 | $40.34 | 0 | 11 |
| $40.80 | 2 | 30 | $920.00 | $50.81 | 14 | 127 |
| $62.00 | 0 | 8 | $925.00 | $44.95 | 0 | 15 |
| $59.32 | 0 | 20 | $930.00 | $56.06 | 12 | 22 |
| $29.10 | 5 | 1 | $935.00 | $49.57 | 0 | 37 |
| $33.05 | 4 | 6 | $940.00 | $62.06 | 59 | 29 |
| $51.66 | 0 | 9 | $945.00 | $54.58 | 0 | 4 |
| $49.25 | 0 | 8 | $950.00 | $57.16 | 0 | 55 |
| $46.92 | 0 | 3 | $955.00 | $73.50 | 6 | 2 |
| $44.60 | 0 | 72 | $960.00 | $89.79 | 12 | 12 |
| $42.40 | 0 | 7 | $965.00 | $65.29 | 0 | 2 |
| $27.00 | 1 | 5 | $970.00 | $83.50 | 5 | 10 |
| $38.55 | 0 | 6 | $975.00 | $71.43 | 0 | 11 |
| $18.40 | 1 | 8 | $980.00 | $89.06 | 2 | 4 |
| $18.00 | 1 | 9 | $985.00 | $77.64 | 0 | 11 |
| $17.50 | 2 | 29 | $990.00 | $122.78 | 1 | 8 |
| $31.02 | 0 | 24 | $995.00 | $83.86 | 0 | 7 |
| $17.00 | 7 | 72 | $1,000.00 | $87.19 | 0 | 6 |
| $27.84 | 0 | 6 | $1,005.00 | $108.90 | 1 | 18 |
| $17.68 | 13 | 71 | $1,010.00 | $111.90 | 5 | 7 |
| $24.83 | 0 | 18 | $1,015.00 | $97.66 | 0 | 11 |
| $23.49 | 0 | 63 | $1,020.00 | $101.31 | 0 | 3 |
| $22.15 | 0 | 5 | $1,025.00 | $104.97 | 0 | 1 |
| $14.00 | 1 | 348 | $1,030.00 | $108.63 | 0 | 0 |
| $19.81 | 0 | 5 | $1,035.00 | $112.61 | 0 | 11 |
| $12.20 | 9 | 56 | $1,040.00 | $116.60 | 0 | 4 |
| $10.25 | 3 | 4 | $1,045.00 | $120.59 | 0 | 6 |
| $16.79 | 0 | 34 | $1,050.00 | $155.00 | 1 | 3 |
| $9.00 | 10 | 3 | $1,055.00 | $148.89 | 2 | 0 |
| $9.28 | 3 | 13 | $1,060.00 | $132.56 | 0 | 0 |
| $8.88 | 2 | 3 | $1,065.00 | $136.55 | 0 | 0 |
| $8.30 | 1 | 8 | $1,070.00 | $140.80 | 0 | 0 |
| $12.28 | 0 | 0 | $1,075.00 | $145.05 | 0 | 0 |
| $6.90 | 3 | 8 | $1,080.00 | $196.85 | 1 | 1 |
| $10.80 | 0 | 9 | $1,085.00 | $153.57 | 0 | 0 |
| $6.35 | 13 | 9 | $1,090.00 | $157.82 | 0 | 0 |
| $9.31 | 0 | 122 | $1,095.00 | $162.08 | 0 | 0 |
| $5.37 | 3 | 47 | $1,100.00 | $166.59 | 0 | 1 |
| $4.80 | 4 | 6 | $1,105.00 | $171.13 | 0 | 0 |
| $4.96 | 1 | 16 | $1,110.00 | $175.67 | 0 | 0 |
| $4.52 | 3 | 0 | $1,115.00 | $180.22 | 0 | 0 |
| $7.00 | 0 | 0 | $1,120.00 | $184.76 | 0 | 0 |
| $6.55 | 0 | 6 | $1,125.00 | $189.30 | 0 | 1 |
| $6.23 | 0 | 0 | $1,130.00 | $193.98 | 0 | 0 |
| $5.61 | 0 | 7 | $1,140.00 | $203.35 | 0 | 0 |
| $5.07 | 0 | 19 | $1,150.00 | $257.98 | 1 | 0 |
| $4.53 | 0 | 14 | $1,160.00 | $222.27 | 0 | 0 |
| $4.00 | 0 | 2 | $1,170.00 | $231.73 | 0 | 0 |
| $3.68 | 0 | 3 | $1,180.00 | $241.41 | 0 | 0 |
| $3.36 | 0 | 3 | $1,190.00 | $251.08 | 0 | 0 |
| $3.04 | 0 | 51 | $1,200.00 | $260.76 | 0 | 0 |
| $2.94 | 0 | 16 | $1,210.00 | $270.64 | 0 | 0 |
| $2.83 | 0 | 0 | $1,220.00 | $280.53 | 0 | 0 |
| $2.62 | 0 | 12 | $1,240.00 | $347.70 | 1 | 0 |
| $2.48 | 0 | 0 | $1,260.00 | $320.14 | 0 | 0 |
| $2.34 | 0 | 0 | $1,280.00 | $339.98 | 0 | 0 |
| $2.20 | 0 | 1 | $1,300.00 | $359.83 | 0 | 0 |
| $2.13 | 0 | 0 | $1,310.00 | $369.75 | 0 | 0 |
| $2.07 | 0 | 0 | $1,320.00 | $379.68 | 0 | 0 |
| $2.00 | 0 | 0 | $1,330.00 | $389.60 | 0 | 0 |
| $1.93 | 0 | 11 | $1,340.00 | $399.52 | 0 | 0 |
| $1.86 | 0 | 0 | $1,350.00 | $409.45 | 0 | 0 |
| $1.79 | 0 | 0 | $1,360.00 | $419.37 | 0 | 0 |
| $1.72 | 0 | 0 | $1,370.00 | $429.30 | 0 | 0 |
| $1.65 | 0 | 0 | $1,380.00 | $439.23 | 0 | 0 |
| $1.58 | 0 | 2 | $1,390.00 | $449.15 | 0 | 0 |
| $1.51 | 0 | 2 | $1,400.00 | $459.08 | 0 | 0 |
| $1.44 | 0 | 1 | $1,410.00 | $469.01 | 0 | 0 |
Nov 13, 2026 (122 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $382.66 | 0 | 0 | $560.00 | $0.92 | 0 | 0 |
| $372.74 | 0 | 0 | $570.00 | $0.98 | 0 | 0 |
| $362.82 | 0 | 0 | $580.00 | $1.05 | 0 | 0 |
| $352.91 | 0 | 0 | $590.00 | $1.12 | 0 | 0 |
| $342.99 | 0 | 0 | $600.00 | $1.18 | 0 | 0 |
| $333.08 | 0 | 0 | $610.00 | $1.25 | 0 | 0 |
| $323.16 | 0 | 0 | $620.00 | $1.32 | 0 | 0 |
| $313.25 | 0 | 0 | $630.00 | $1.39 | 0 | 0 |
| $303.33 | 0 | 0 | $640.00 | $1.45 | 0 | 0 |
| $293.42 | 0 | 0 | $650.00 | $1.52 | 0 | 0 |
| $283.51 | 0 | 0 | $660.00 | $1.59 | 0 | 2 |
| $273.60 | 0 | 0 | $670.00 | $1.66 | 0 | 1 |
| $263.69 | 0 | 0 | $680.00 | $1.73 | 0 | 3 |
| $254.18 | 0 | 0 | $690.00 | $2.19 | 0 | 0 |
| $244.66 | 0 | 0 | $700.00 | $2.66 | 0 | 8 |
| $235.17 | 0 | 0 | $710.00 | $3.14 | 0 | 5 |
| $225.68 | 0 | 0 | $720.00 | $3.63 | 0 | 4 |
| $216.20 | 0 | 0 | $730.00 | $4.12 | 0 | 10 |
| $211.52 | 0 | 1 | $735.00 | $4.42 | 0 | 2 |
| $206.85 | 0 | 0 | $740.00 | $4.74 | 0 | 0 |
| $202.34 | 0 | 0 | $745.00 | $5.21 | 0 | 2 |
| $197.83 | 0 | 0 | $750.00 | $7.35 | 47 | 8 |
| $193.32 | 0 | 0 | $755.00 | $7.87 | 9 | 2 |
| $188.81 | 0 | 0 | $760.00 | $6.64 | 0 | 4 |
| $184.30 | 0 | 0 | $765.00 | $7.12 | 0 | 4 |
| $179.79 | 0 | 0 | $770.00 | $13.92 | 1 | 1 |
| $175.28 | 0 | 0 | $775.00 | $11.00 | 2 | 1 |
| $170.77 | 0 | 0 | $780.00 | $8.55 | 0 | 4 |
| $166.58 | 0 | 0 | $785.00 | $9.34 | 0 | 0 |
| $162.38 | 0 | 0 | $790.00 | $10.13 | 0 | 0 |
| $158.18 | 0 | 0 | $795.00 | $10.92 | 0 | 8 |
| $132.00 | 1 | 0 | $800.00 | $14.10 | 84 | 24 |
| $149.79 | 0 | 3 | $805.00 | $12.49 | 0 | 10 |
| $145.59 | 0 | 1 | $810.00 | $16.35 | 1 | 26 |
| $141.40 | 0 | 1 | $815.00 | $17.39 | 16 | 70 |
| $137.33 | 0 | 0 | $820.00 | $17.82 | 33 | 33 |
| $133.55 | 0 | 1 | $825.00 | $19.50 | 66 | 13 |
| $129.78 | 0 | 0 | $830.00 | $20.39 | 36 | 15 |
| $126.00 | 0 | 0 | $835.00 | $18.62 | 0 | 5 |
| $122.22 | 0 | 1 | $840.00 | $23.59 | 1 | 105 |
| $118.55 | 0 | 1 | $845.00 | $24.90 | 2 | 3 |
| $114.93 | 0 | 1 | $850.00 | $26.37 | 8 | 13 |
| $111.32 | 0 | 0 | $855.00 | $30.00 | 1 | 304 |
| $107.70 | 0 | 1 | $860.00 | $34.55 | 2 | 28 |
| $104.09 | 0 | 0 | $865.00 | $26.62 | 0 | 2 |
| $100.47 | 0 | 1 | $870.00 | $28.00 | 0 | 1 |
| $97.20 | 0 | 0 | $875.00 | $52.50 | 1 | 307 |
| $93.93 | 0 | 0 | $880.00 | $38.00 | 3 | 6 |
| $90.67 | 0 | 0 | $885.00 | $45.12 | 2 | 4 |
| $87.40 | 0 | 0 | $890.00 | $47.54 | 11 | 13 |
| $58.80 | 1 | 0 | $895.00 | $61.44 | 1 | 2 |
| $55.00 | 4 | 2 | $900.00 | $54.90 | 23 | 26 |
| $77.94 | 0 | 0 | $905.00 | $40.37 | 0 | 12 |
| $50.00 | 1 | 1 | $910.00 | $42.44 | 0 | 10 |
| $72.29 | 0 | 0 | $915.00 | $44.70 | 0 | 9 |
| $53.55 | 2 | 1 | $920.00 | $55.00 | 6 | 35 |
| $51.73 | 1 | 0 | $925.00 | $63.54 | 1 | 64 |
| $64.09 | 0 | 0 | $930.00 | $79.57 | 1 | 17 |
| $40.91 | 1 | 3 | $935.00 | $53.73 | 0 | 6 |
| $58.63 | 0 | 2 | $940.00 | $67.10 | 6 | 8 |
| $56.13 | 0 | 1 | $945.00 | $70.18 | 20 | 12 |
| $39.85 | 39 | 13 | $950.00 | $73.10 | 24 | 7 |
| $51.14 | 0 | 0 | $955.00 | $76.36 | 3 | 2 |
| $48.73 | 0 | 3 | $960.00 | $66.05 | 0 | 1 |
| $46.58 | 0 | 1 | $965.00 | $68.89 | 0 | 0 |
| $26.13 | 1 | 3 | $970.00 | $71.74 | 0 | 10 |
| $24.60 | 2 | 5 | $975.00 | $74.82 | 0 | 7 |
| $22.00 | 1 | 6 | $980.00 | $77.91 | 0 | 1 |
| $38.72 | 0 | 14 | $985.00 | $81.00 | 0 | 1 |
| $20.07 | 1 | 6 | $990.00 | $84.12 | 0 | 0 |
| $35.00 | 0 | 22 | $995.00 | $87.26 | 0 | 0 |
| $21.92 | 1 | 13 | $1,000.00 | $130.00 | 2 | 104 |
| $31.81 | 0 | 0 | $1,005.00 | $94.06 | 0 | 1 |
| $30.33 | 0 | 0 | $1,010.00 | $97.57 | 0 | 0 |
| $28.84 | 0 | 2 | $1,015.00 | $101.08 | 0 | 2 |
| $19.68 | 4 | 4 | $1,020.00 | $104.59 | 0 | 10 |
| $25.87 | 0 | 12 | $1,025.00 | $108.10 | 0 | 1 |
| $24.58 | 0 | 1 | $1,030.00 | $111.81 | 0 | 2 |
| $23.47 | 0 | 3 | $1,035.00 | $115.69 | 0 | 0 |
| $22.36 | 0 | 10 | $1,040.00 | $119.58 | 0 | 0 |
| $21.25 | 0 | 1 | $1,045.00 | $123.46 | 0 | 0 |
| $11.79 | 2 | 5 | $1,050.00 | $127.35 | 0 | 0 |
| $19.03 | 0 | 2 | $1,055.00 | $131.24 | 0 | 0 |
| $17.92 | 0 | 4 | $1,060.00 | $135.13 | 0 | 0 |
| $17.13 | 0 | 2 | $1,065.00 | $139.34 | 0 | 0 |
| $16.34 | 0 | 7 | $1,070.00 | $143.55 | 0 | 0 |
| $15.55 | 0 | 0 | $1,075.00 | $147.76 | 0 | 0 |
| $9.50 | 2 | 116 | $1,080.00 | $151.97 | 0 | 0 |
| $8.30 | 1 | 7 | $1,085.00 | $156.18 | 0 | 0 |
| $7.60 | 2 | 3 | $1,090.00 | $160.40 | 0 | 0 |
| $12.41 | 0 | 0 | $1,095.00 | $164.61 | 0 | 0 |
| $6.39 | 10 | 37 | $1,100.00 | $168.83 | 0 | 0 |
| $6.32 | 3 | 4 | $1,105.00 | $173.10 | 0 | 0 |
| $5.68 | 10 | 11 | $1,110.00 | $177.58 | 0 | 0 |
| $5.51 | 2 | 0 | $1,115.00 | $182.06 | 0 | 0 |
| $5.91 | 2 | 4 | $1,120.00 | $186.54 | 0 | 0 |
| $8.80 | 0 | 0 | $1,125.00 | $191.02 | 0 | 0 |
| $8.28 | 0 | 2 | $1,130.00 | $195.50 | 0 | 0 |
| $7.24 | 0 | 1 | $1,140.00 | $204.47 | 0 | 0 |
| $4.43 | 2 | 34 | $1,150.00 | $213.44 | 0 | 0 |
| $5.64 | 0 | 0 | $1,160.00 | $222.89 | 0 | 0 |
| $5.09 | 0 | 6 | $1,170.00 | $232.34 | 0 | 0 |
| $4.53 | 0 | 0 | $1,180.00 | $241.80 | 0 | 0 |
| $3.98 | 0 | 0 | $1,190.00 | $251.25 | 0 | 0 |
| $3.42 | 0 | 23 | $1,200.00 | $260.72 | 0 | 0 |
| $3.35 | 0 | 1 | $1,210.00 | $270.63 | 0 | 0 |
| $3.28 | 0 | 2 | $1,220.00 | $280.55 | 0 | 0 |
| $3.13 | 0 | 2 | $1,240.00 | $300.39 | 0 | 1 |
| $2.99 | 0 | 1 | $1,260.00 | $320.23 | 0 | 0 |
| $2.84 | 0 | 2 | $1,280.00 | $340.07 | 0 | 0 |
| $2.70 | 0 | 12 | $1,300.00 | $359.91 | 0 | 0 |
| $2.62 | 0 | 1 | $1,310.00 | $369.83 | 0 | 0 |
| $2.55 | 0 | 2 | $1,320.00 | $379.76 | 0 | 0 |
| $2.49 | 0 | 1 | $1,330.00 | $389.69 | 0 | 0 |
| $2.45 | 0 | 1 | $1,340.00 | $399.65 | 0 | 0 |
| $2.42 | 0 | 0 | $1,350.00 | $409.61 | 0 | 0 |
| $2.39 | 0 | 0 | $1,360.00 | $419.57 | 0 | 0 |
| $2.36 | 0 | 0 | $1,370.00 | $429.54 | 0 | 0 |
| $2.34 | 0 | 0 | $1,380.00 | $439.51 | 0 | 0 |
| $2.32 | 0 | 0 | $1,390.00 | $449.48 | 0 | 0 |
| $2.30 | 0 | 0 | $1,400.00 | $459.45 | 0 | 0 |
| $2.28 | 0 | 0 | $1,410.00 | $469.42 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:18, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-15 19:40:13 · For reference only, not investment advice and not tailored to your situation.
GE Vernova discussion 0 comments