Goldman Sachs
GS
895.32
+12.73
+1.44%
Goldman Sachs
US · GS
#53 by market cap
Listed 1999
895.32
+12.73
+1.44%
Live - 5344 symbols - heartbeat 85s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
27587 16902
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 34.25% annualized vol near the money — a one-standard-deviation move to roughly $813.47–$977.17 by then.
Options-implied (~68% band), 26d
$813.47now $895.32$977.17
Analyst target range, ~12mo
$970.00avg $1,115.46$1,299.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $970.00 | Call | $2.19 | 3,012 | 311 | 49.68% |
| Oct 2 $910.00 | Call | $2.32 | 1,917 | 1,141 | 61.35% |
| Oct 16 $980.00 | Call | $1.70 | 1,422 | 459 | 50.50% |
| Oct 2 $900.00 | Call | $5.40 | 1,141 | 394 | 62.09% |
| Oct 16 $950.00 | Call | $4.50 | 1,027 | 1,082 | 48.85% |
| Oct 16 $920.00 | Call | $11.25 | 1,010 | 420 | 48.72% |
| Oct 2 $890.00 | Put | $3.80 | 870 | 631 | 64.81% |
| Sep 25 $1,050.00 | Call | $0.40 | 713 | 583 | 33.69% |
| Oct 16 $905.00 | Call | $16.85 | 625 | 133 | 49.06% |
| Oct 16 $900.00 | Call | $19.06 | 607 | 812 | 49.20% |
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 (151 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $400.05 | 0 | 1 | $540.00 | $0.01 | 6 | 7 |
| $390.06 | 0 | 0 | $550.00 | $0.01 | 7 | 7 |
| $380.07 | 0 | 0 | $560.00 | $0.01 | 36 | 15 |
| $370.08 | 0 | 0 | $570.00 | $0.01 | 14 | 52 |
| $360.09 | 0 | 0 | $580.00 | $0.01 | 3 | 3 |
| $350.10 | 0 | 0 | $590.00 | $0.00 | 0 | 297 |
| $340.11 | 0 | 1 | $600.00 | $0.03 | 6 | 485 |
| $330.12 | 0 | 0 | $610.00 | $0.00 | 0 | 184 |
| $320.13 | 0 | 1 | $620.00 | $0.01 | 10 | 21 |
| $310.14 | 0 | 2 | $630.00 | $0.02 | 8 | 11 |
| $300.15 | 0 | 0 | $640.00 | $0.03 | 6 | 16 |
| $295.15 | 0 | 0 | $645.00 | $0.05 | 3 | 13 |
| $290.16 | 0 | 1 | $650.00 | $0.05 | 4 | 9 |
| $285.16 | 0 | 0 | $655.00 | $0.06 | 1 | 26 |
| $280.17 | 0 | 1 | $660.00 | $0.05 | 3 | 21 |
| $275.18 | 0 | 0 | $665.00 | $0.05 | 8 | 27 |
| $270.18 | 0 | 0 | $670.00 | $0.00 | 0 | 7 |
| $265.19 | 0 | 0 | $675.00 | $0.02 | 2 | 4 |
| $260.19 | 0 | 0 | $680.00 | $0.01 | 0 | 5 |
| $255.20 | 0 | 0 | $685.00 | $0.01 | 0 | 10 |
| $250.21 | 0 | 0 | $690.00 | $0.05 | 11 | 26 |
| $245.22 | 0 | 0 | $695.00 | $0.01 | 1 | 13 |
| $240.23 | 0 | 0 | $700.00 | $0.12 | 16 | 41 |
| $235.24 | 0 | 1 | $705.00 | $0.03 | 12 | 21 |
| $230.26 | 0 | 0 | $710.00 | $0.17 | 4 | 18 |
| $225.27 | 0 | 0 | $715.00 | $0.09 | 1 | 50 |
| $220.29 | 0 | 0 | $720.00 | $0.05 | 20 | 41 |
| $215.31 | 0 | 0 | $725.00 | $0.06 | 6 | 57 |
| $210.34 | 0 | 0 | $730.00 | $0.10 | 0 | 86 |
| $205.36 | 0 | 0 | $735.00 | $0.12 | 0 | 30 |
| $200.39 | 0 | 0 | $740.00 | $0.05 | 4 | 14 |
| $195.41 | 0 | 0 | $745.00 | $0.16 | 0 | 31 |
| $190.44 | 0 | 0 | $750.00 | $0.08 | 4 | 13 |
| $185.47 | 0 | 0 | $755.00 | $0.21 | 0 | 60 |
| $180.49 | 0 | 0 | $760.00 | $0.22 | 4 | 39 |
| $175.52 | 0 | 0 | $765.00 | $0.25 | 0 | 18 |
| $170.55 | 0 | 0 | $770.00 | $0.10 | 11 | 39 |
| $165.58 | 0 | 0 | $775.00 | $0.30 | 0 | 87 |
| $160.60 | 0 | 0 | $780.00 | $0.19 | 13 | 62 |
| $155.63 | 0 | 0 | $785.00 | $0.17 | 4 | 13 |
| $150.66 | 0 | 0 | $790.00 | $0.14 | 17 | 57 |
| $145.69 | 0 | 0 | $795.00 | $0.39 | 0 | 26 |
| $140.71 | 0 | 0 | $800.00 | $0.20 | 47 | 76 |
| $135.77 | 0 | 0 | $805.00 | $0.16 | 4 | 4 |
| $130.82 | 0 | 1 | $810.00 | $0.17 | 5 | 10 |
| $125.89 | 0 | 0 | $815.00 | $0.32 | 7 | 51 |
| $120.96 | 0 | 0 | $820.00 | $0.38 | 14 | 6 |
| $116.04 | 0 | 0 | $825.00 | $0.57 | 15 | 45 |
| $111.12 | 0 | 0 | $830.00 | $0.31 | 165 | 145 |
| $106.20 | 0 | 0 | $835.00 | $0.41 | 7 | 57 |
| $101.29 | 0 | 0 | $840.00 | $0.51 | 7 | 42 |
| $96.39 | 0 | 0 | $845.00 | $0.70 | 3 | 21 |
| $84.30 | 1 | 4 | $850.00 | $0.53 | 22 | 54 |
| $87.09 | 0 | 0 | $855.00 | $0.71 | 8 | 25 |
| $82.44 | 0 | 0 | $860.00 | $0.90 | 9 | 19 |
| $77.79 | 0 | 0 | $865.00 | $0.68 | 33 | 51 |
| $73.14 | 0 | 0 | $870.00 | $0.92 | 37 | 196 |
| $68.49 | 0 | 2 | $875.00 | $0.97 | 33 | 76 |
| $64.14 | 0 | 2 | $880.00 | $1.36 | 82 | 242 |
| $72.05 | 10 | 10 | $885.00 | $1.74 | 30 | 423 |
| $55.68 | 0 | 2 | $890.00 | $1.77 | 50 | 108 |
| $51.56 | 0 | 0 | $895.00 | $2.39 | 51 | 212 |
| $57.01 | 15 | 27 | $900.00 | $2.58 | 193 | 279 |
| $51.82 | 2 | 496 | $905.00 | $2.87 | 19 | 102 |
| $49.80 | 8 | 497 | $910.00 | $4.25 | 27 | 169 |
| $39.00 | 1 | 14 | $915.00 | $4.97 | 336 | 426 |
| $21.25 | 1 | 7 | $920.00 | $5.80 | 385 | 498 |
| $36.20 | 11 | 110 | $925.00 | $7.00 | 73 | 146 |
| $33.00 | 28 | 12 | $930.00 | $7.37 | 67 | 172 |
| $28.96 | 19 | 26 | $935.00 | $9.95 | 23 | 487 |
| $26.25 | 52 | 43 | $940.00 | $12.85 | 84 | 551 |
| $22.47 | 59 | 16 | $945.00 | $13.65 | 16 | 243 |
| $17.75 | 323 | 204 | $950.00 | $15.73 | 35 | 455 |
| $16.85 | 87 | 231 | $955.00 | $16.00 | 207 | 321 |
| $14.58 | 116 | 84 | $960.00 | $20.80 | 37 | 154 |
| $12.00 | 170 | 141 | $965.00 | $23.69 | 36 | 109 |
| $9.79 | 146 | 162 | $970.00 | $26.05 | 48 | 211 |
| $7.50 | 339 | 178 | $975.00 | $30.88 | 16 | 105 |
| $6.30 | 234 | 425 | $980.00 | $33.27 | 23 | 210 |
| $5.53 | 34 | 83 | $985.00 | $49.50 | 5 | 204 |
| $4.38 | 97 | 161 | $990.00 | $41.82 | 33 | 203 |
| $3.49 | 76 | 77 | $995.00 | $45.75 | 1 | 79 |
| $2.96 | 281 | 313 | $1,000.00 | $48.82 | 3 | 161 |
| $2.67 | 176 | 484 | $1,005.00 | $67.93 | 0 | 171 |
| $2.52 | 5 | 25 | $1,007.50 | $62.84 | 2 | 9 |
| $2.25 | 119 | 430 | $1,010.00 | $78.00 | 10 | 57 |
| $2.20 | 3 | 27 | $1,012.50 | $74.97 | 0 | 7 |
| $1.70 | 4 | 71 | $1,015.00 | $77.34 | 0 | 42 |
| $1.45 | 15 | 148 | $1,020.00 | $82.16 | 0 | 80 |
| $1.43 | 2 | 23 | $1,022.50 | $84.62 | 0 | 18 |
| $1.37 | 18 | 248 | $1,025.00 | $87.10 | 0 | 65 |
| $1.05 | 0 | 10 | $1,027.50 | $97.50 | 2 | 3 |
| $0.95 | 46 | 245 | $1,030.00 | $78.00 | 8 | 101 |
| $1.12 | 1 | 19 | $1,032.50 | $104.00 | 2 | 169 |
| $0.86 | 4 | 84 | $1,035.00 | $82.28 | 36 | 35 |
| $0.61 | 8 | 16 | $1,037.50 | $105.60 | 10 | 0 |
| $0.61 | 24 | 129 | $1,040.00 | $86.05 | 29 | 0 |
| $0.77 | 0 | 18 | $1,042.50 | $104.52 | 0 | 0 |
| $0.48 | 15 | 62 | $1,045.00 | $111.60 | 2 | 1 |
| $0.62 | 11 | 40 | $1,047.50 | $109.52 | 0 | 0 |
| $0.40 | 713 | 583 | $1,050.00 | $112.02 | 0 | 1 |
| $0.36 | 5 | 15 | $1,052.50 | $114.52 | 0 | 0 |
| $0.39 | 41 | 104 | $1,055.00 | $123.95 | 12 | 0 |
| $0.20 | 78 | 91 | $1,060.00 | $122.02 | 0 | 1 |
| $0.38 | 45 | 139 | $1,065.00 | $127.02 | 0 | 0 |
| $0.49 | 6 | 144 | $1,070.00 | $132.02 | 0 | 0 |
| $0.21 | 4 | 105 | $1,075.00 | $137.02 | 0 | 0 |
| $0.15 | 28 | 167 | $1,080.00 | $142.02 | 0 | 0 |
| $0.14 | 61 | 91 | $1,085.00 | $147.02 | 0 | 0 |
| $0.15 | 86 | 175 | $1,090.00 | $152.02 | 0 | 0 |
| $0.21 | 10 | 121 | $1,095.00 | $157.02 | 0 | 0 |
| $0.11 | 50 | 308 | $1,100.00 | $162.02 | 0 | 0 |
| $0.10 | 10 | 147 | $1,105.00 | $167.02 | 0 | 0 |
| $0.58 | 1 | 51 | $1,110.00 | $172.02 | 0 | 0 |
| $0.21 | 0 | 57 | $1,115.00 | $177.02 | 0 | 0 |
| $0.17 | 4 | 109 | $1,120.00 | $169.15 | 3 | 1 |
| $0.16 | 4 | 137 | $1,125.00 | $187.02 | 0 | 1 |
| $0.06 | 8 | 100 | $1,130.00 | $192.02 | 0 | 1 |
| $0.01 | 4 | 78 | $1,135.00 | $197.02 | 0 | 0 |
| $0.34 | 1 | 153 | $1,140.00 | $189.20 | 5 | 1 |
| $0.14 | 0 | 85 | $1,145.00 | $213.40 | 2 | 0 |
| $0.01 | 4 | 67 | $1,150.00 | $212.02 | 0 | 0 |
| $0.12 | 3 | 63 | $1,155.00 | $217.02 | 0 | 0 |
| $0.12 | 2 | 28 | $1,160.00 | $222.02 | 0 | 0 |
| $0.09 | 0 | 57 | $1,165.00 | $227.02 | 0 | 0 |
| $0.07 | 0 | 286 | $1,170.00 | $232.02 | 0 | 0 |
| $0.11 | 7 | 36 | $1,175.00 | $237.02 | 0 | 0 |
| $0.06 | 0 | 15 | $1,180.00 | $242.02 | 0 | 0 |
| $0.12 | 6 | 13 | $1,185.00 | $247.02 | 0 | 0 |
| $0.04 | 0 | 51 | $1,190.00 | $252.02 | 0 | 0 |
| $0.03 | 5 | 27 | $1,200.00 | $262.02 | 0 | 0 |
| $0.02 | 0 | 5 | $1,210.00 | $272.02 | 0 | 0 |
| $0.01 | 8 | 11 | $1,220.00 | $282.02 | 0 | 0 |
| $0.01 | 0 | 39 | $1,230.00 | $292.02 | 0 | 0 |
| $0.03 | 20 | 24 | $1,240.00 | $302.02 | 0 | 0 |
| $0.00 | 0 | 21 | $1,250.00 | $312.02 | 0 | 0 |
| $0.00 | 0 | 16 | $1,260.00 | $322.02 | 0 | 0 |
| $0.06 | 18 | 42 | $1,270.00 | $332.02 | 0 | 0 |
| $0.00 | 0 | 46 | $1,280.00 | $342.02 | 0 | 0 |
| $0.00 | 0 | 34 | $1,290.00 | $352.02 | 0 | 0 |
| $0.00 | 0 | 99 | $1,300.00 | $362.02 | 0 | 0 |
| $0.00 | 0 | 15 | $1,310.00 | $372.02 | 0 | 0 |
| $0.00 | 0 | 24 | $1,320.00 | $382.02 | 0 | 0 |
| $0.00 | 0 | 15 | $1,330.00 | $392.02 | 0 | 0 |
| $0.00 | 0 | 25 | $1,340.00 | $402.02 | 0 | 0 |
| $0.00 | 0 | 10 | $1,350.00 | $412.02 | 0 | 0 |
| $0.00 | 0 | 12 | $1,360.00 | $422.02 | 0 | 0 |
| $0.00 | 0 | 1 | $1,370.00 | $432.02 | 0 | 0 |
| $0.00 | 0 | 10 | $1,380.00 | $442.02 | 0 | 0 |
| $0.00 | 0 | 0 | $1,390.00 | $452.02 | 0 | 0 |
| $0.00 | 0 | 2 | $1,400.00 | $462.02 | 0 | 0 |
Oct 2, 2026 (157 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $360.93 | 0 | 0 | $540.00 | $0.00 | 0 | 154 |
| $350.93 | 0 | 2 | $550.00 | $0.00 | 0 | 154 |
| $340.93 | 0 | 0 | $560.00 | $0.00 | 0 | 30 |
| $330.93 | 0 | 2 | $570.00 | $0.00 | 0 | 39 |
| $320.94 | 0 | 2 | $580.00 | $0.00 | 0 | 86 |
| $310.94 | 0 | 0 | $590.00 | $0.00 | 0 | 102 |
| $300.94 | 0 | 0 | $600.00 | $0.01 | 6 | 73 |
| $290.94 | 0 | 0 | $610.00 | $0.01 | 4 | 42 |
| $280.94 | 0 | 0 | $620.00 | $0.03 | 21 | 42 |
| $270.95 | 0 | 0 | $630.00 | $0.01 | 11 | 81 |
| $260.95 | 0 | 0 | $640.00 | $0.01 | 30 | 59 |
| $255.95 | 0 | 0 | $645.00 | $0.04 | 2 | 124 |
| $250.95 | 0 | 0 | $650.00 | $0.00 | 0 | 10 |
| $245.95 | 0 | 0 | $655.00 | $0.00 | 0 | 13 |
| $240.95 | 0 | 0 | $660.00 | $0.00 | 0 | 26 |
| $235.95 | 0 | 0 | $665.00 | $0.01 | 10 | 57 |
| $230.96 | 0 | 0 | $670.00 | $0.00 | 0 | 37 |
| $225.96 | 0 | 0 | $675.00 | $0.01 | 20 | 41 |
| $220.96 | 0 | 0 | $680.00 | $0.01 | 13 | 27 |
| $215.96 | 0 | 0 | $685.00 | $0.01 | 1 | 46 |
| $210.96 | 0 | 0 | $690.00 | $0.01 | 1 | 18 |
| $205.96 | 0 | 0 | $695.00 | $0.00 | 0 | 26 |
| $200.96 | 0 | 0 | $700.00 | $0.01 | 4 | 31 |
| $195.96 | 0 | 0 | $705.00 | $0.01 | 39 | 60 |
| $190.96 | 0 | 0 | $710.00 | $0.01 | 7 | 26 |
| $185.97 | 0 | 0 | $715.00 | $0.02 | 29 | 37 |
| $180.97 | 0 | 0 | $720.00 | $0.00 | 0 | 28 |
| $175.97 | 0 | 0 | $725.00 | $0.01 | 11 | 53 |
| $170.97 | 0 | 0 | $730.00 | $0.00 | 0 | 17 |
| $165.97 | 0 | 0 | $735.00 | $0.00 | 0 | 7 |
| $160.97 | 0 | 0 | $740.00 | $0.00 | 0 | 37 |
| $155.97 | 0 | 0 | $745.00 | $0.00 | 0 | 53 |
| $150.97 | 0 | 0 | $750.00 | $0.00 | 0 | 34 |
| $145.97 | 0 | 0 | $755.00 | $0.00 | 0 | 38 |
| $140.98 | 0 | 0 | $760.00 | $0.00 | 0 | 22 |
| $135.98 | 0 | 0 | $765.00 | $0.00 | 0 | 11 |
| $130.98 | 0 | 0 | $770.00 | $0.00 | 0 | 33 |
| $125.98 | 0 | 0 | $775.00 | $0.00 | 0 | 18 |
| $120.98 | 0 | 0 | $780.00 | $0.01 | 0 | 18 |
| $115.99 | 0 | 0 | $785.00 | $0.01 | 0 | 21 |
| $111.00 | 0 | 0 | $790.00 | $0.02 | 0 | 23 |
| $106.01 | 0 | 0 | $795.00 | $0.02 | 0 | 23 |
| $101.01 | 0 | 0 | $800.00 | $0.03 | 13 | 103 |
| $96.02 | 0 | 0 | $805.00 | $0.04 | 0 | 37 |
| $85.28 | 2 | 8 | $810.00 | $0.05 | 0 | 62 |
| $86.04 | 0 | 0 | $815.00 | $0.05 | 0 | 12 |
| $75.40 | 2 | 2 | $820.00 | $0.11 | 51 | 58 |
| $76.06 | 0 | 0 | $825.00 | $0.07 | 22 | 56 |
| $71.07 | 0 | 1 | $830.00 | $0.16 | 11 | 229 |
| $66.10 | 0 | 0 | $835.00 | $0.12 | 1 | 59 |
| $61.13 | 0 | 5 | $840.00 | $0.22 | 12 | 56 |
| $51.50 | 2 | 5 | $845.00 | $0.14 | 46 | 67 |
| $51.26 | 0 | 0 | $850.00 | $0.10 | 483 | 845 |
| $46.32 | 0 | 3 | $855.00 | $0.22 | 128 | 709 |
| $41.49 | 0 | 1 | $860.00 | $0.30 | 313 | 630 |
| $30.00 | 4 | 4 | $865.00 | $0.40 | 90 | 492 |
| $26.25 | 14 | 22 | $870.00 | $0.60 | 141 | 428 |
| $21.24 | 5 | 4 | $875.00 | $1.10 | 126 | 463 |
| $17.00 | 25 | 15 | $880.00 | $1.84 | 260 | 563 |
| $13.55 | 72 | 68 | $885.00 | $2.65 | 123 | 295 |
| $10.11 | 204 | 132 | $890.00 | $3.80 | 870 | 631 |
| $7.76 | 500 | 154 | $895.00 | $6.75 | 598 | 616 |
| $5.40 | 1,141 | 394 | $900.00 | $9.20 | 242 | 627 |
| $3.48 | 354 | 168 | $905.00 | $12.82 | 285 | 504 |
| $2.32 | 1,917 | 1,141 | $910.00 | $17.18 | 151 | 636 |
| $1.38 | 591 | 437 | $915.00 | $20.55 | 48 | 307 |
| $0.76 | 586 | 300 | $920.00 | $25.00 | 102 | 335 |
| $0.40 | 292 | 249 | $925.00 | $29.96 | 28 | 125 |
| $0.32 | 26 | 58 | $927.50 | $32.75 | 3 | 4 |
| $0.26 | 280 | 276 | $930.00 | $34.77 | 43 | 89 |
| $0.25 | 49 | 60 | $932.50 | $43.70 | 12 | 0 |
| $0.15 | 106 | 130 | $935.00 | $42.45 | 331 | 13 |
| $0.14 | 25 | 37 | $937.50 | $51.61 | 8 | 0 |
| $0.13 | 58 | 654 | $940.00 | $47.80 | 275 | 8 |
| $0.09 | 43 | 406 | $942.50 | $43.25 | 39 | 0 |
| $0.05 | 14 | 149 | $945.00 | $49.93 | 301 | 7 |
| $0.06 | 2 | 64 | $947.50 | $47.21 | 0 | 0 |
| $0.10 | 270 | 737 | $950.00 | $57.35 | 476 | 5 |
| $0.02 | 6 | 60 | $952.50 | $52.16 | 0 | 0 |
| $0.02 | 175 | 553 | $955.00 | $56.65 | 19 | 5 |
| $0.10 | 76 | 593 | $960.00 | $66.60 | 2 | 6 |
| $0.02 | 89 | 312 | $965.00 | $74.20 | 21 | 0 |
| $0.01 | 80 | 472 | $970.00 | $78.20 | 48 | 5 |
| $0.03 | 29 | 316 | $975.00 | $78.78 | 12 | 0 |
| $0.04 | 31 | 214 | $980.00 | $79.64 | 0 | 0 |
| $0.02 | 139 | 152 | $985.00 | $84.64 | 0 | 0 |
| $0.04 | 5 | 278 | $990.00 | $89.64 | 0 | 0 |
| $0.02 | 30 | 175 | $995.00 | $94.64 | 0 | 0 |
| $0.01 | 8 | 275 | $1,000.00 | $99.64 | 0 | 0 |
| $0.00 | 0 | 202 | $1,005.00 | $104.64 | 0 | 1 |
| $0.40 | 2 | 33 | $1,007.50 | $107.14 | 0 | 0 |
| $0.00 | 0 | 200 | $1,010.00 | $109.64 | 0 | 0 |
| $0.00 | 0 | 75 | $1,012.50 | $112.14 | 0 | 0 |
| $0.00 | 0 | 85 | $1,015.00 | $114.64 | 0 | 0 |
| $0.00 | 0 | 202 | $1,020.00 | $119.64 | 0 | 0 |
| $0.00 | 0 | 38 | $1,022.50 | $122.14 | 0 | 0 |
| $0.01 | 1 | 285 | $1,025.00 | $124.64 | 0 | 6 |
| $0.00 | 0 | 22 | $1,027.50 | $127.14 | 0 | 0 |
| $0.00 | 0 | 173 | $1,030.00 | $129.64 | 0 | 10 |
| $0.00 | 0 | 17 | $1,032.50 | $132.14 | 0 | 0 |
| $0.00 | 0 | 45 | $1,035.00 | $134.64 | 0 | 0 |
| $0.00 | 0 | 35 | $1,037.50 | $137.14 | 0 | 0 |
| $0.00 | 0 | 70 | $1,040.00 | $139.64 | 0 | 0 |
| $0.00 | 0 | 40 | $1,042.50 | $142.14 | 0 | 0 |
| $0.00 | 0 | 55 | $1,045.00 | $144.64 | 0 | 0 |
| $2.17 | 1 | 27 | $1,047.50 | $147.14 | 0 | 0 |
| $2.13 | 1 | 61 | $1,050.00 | $149.64 | 0 | 0 |
| $2.17 | 2 | 19 | $1,052.50 | $152.14 | 0 | 0 |
| $2.13 | 2 | 44 | $1,055.00 | $154.64 | 0 | 0 |
| $0.00 | 0 | 125 | $1,060.00 | $159.64 | 0 | 0 |
| $0.00 | 0 | 146 | $1,065.00 | $164.64 | 0 | 0 |
| $0.00 | 0 | 98 | $1,070.00 | $169.64 | 0 | 0 |
| $0.00 | 0 | 87 | $1,075.00 | $174.64 | 0 | 0 |
| $0.00 | 0 | 62 | $1,080.00 | $179.64 | 0 | 0 |
| $0.00 | 0 | 37 | $1,085.00 | $184.64 | 0 | 0 |
| $0.00 | 0 | 19 | $1,090.00 | $189.64 | 0 | 0 |
| $0.00 | 0 | 73 | $1,095.00 | $194.64 | 0 | 0 |
| $0.00 | 0 | 155 | $1,100.00 | $199.64 | 0 | 0 |
| $0.04 | 4 | 34 | $1,105.00 | $204.64 | 0 | 0 |
| $0.00 | 0 | 156 | $1,110.00 | $209.64 | 0 | 0 |
| $0.00 | 0 | 30 | $1,115.00 | $214.64 | 0 | 0 |
| $0.00 | 0 | 158 | $1,120.00 | $219.64 | 0 | 0 |
| $0.00 | 0 | 42 | $1,125.00 | $224.64 | 0 | 0 |
| $0.00 | 0 | 40 | $1,130.00 | $229.64 | 0 | 0 |
| $0.00 | 0 | 70 | $1,135.00 | $234.64 | 0 | 0 |
| $2.17 | 4 | 38 | $1,140.00 | $239.64 | 0 | 0 |
| $0.00 | 0 | 29 | $1,145.00 | $244.64 | 0 | 0 |
| $3.05 | 6 | 42 | $1,150.00 | $249.64 | 0 | 0 |
| $0.00 | 0 | 100 | $1,155.00 | $254.64 | 0 | 0 |
| $0.00 | 0 | 20 | $1,160.00 | $259.64 | 0 | 0 |
| $0.00 | 0 | 44 | $1,165.00 | $264.64 | 0 | 0 |
| $0.00 | 0 | 63 | $1,170.00 | $269.64 | 0 | 0 |
| $0.00 | 0 | 21 | $1,175.00 | $274.64 | 0 | 0 |
| $0.00 | 0 | 52 | $1,180.00 | $279.64 | 0 | 0 |
| $0.00 | 0 | 80 | $1,185.00 | $284.64 | 0 | 0 |
| $0.00 | 0 | 126 | $1,190.00 | $289.64 | 0 | 0 |
| $0.10 | 1 | 73 | $1,200.00 | $299.64 | 0 | 0 |
| $0.00 | 0 | 11 | $1,210.00 | $309.64 | 0 | 0 |
| $0.00 | 0 | 8 | $1,220.00 | $319.64 | 0 | 0 |
| $0.00 | 0 | 45 | $1,230.00 | $329.64 | 0 | 0 |
| $0.00 | 0 | 7 | $1,240.00 | $339.64 | 0 | 0 |
| $0.00 | 0 | 32 | $1,250.00 | $349.64 | 0 | 0 |
| $0.00 | 0 | 40 | $1,260.00 | $359.64 | 0 | 0 |
| $0.00 | 0 | 13 | $1,270.00 | $369.64 | 0 | 0 |
| $0.00 | 0 | 15 | $1,280.00 | $379.64 | 0 | 0 |
| $0.00 | 0 | 29 | $1,290.00 | $389.64 | 0 | 0 |
| $0.00 | 0 | 45 | $1,300.00 | $399.64 | 0 | 0 |
| $0.00 | 0 | 18 | $1,310.00 | $409.64 | 0 | 0 |
| $0.00 | 0 | 16 | $1,320.00 | $419.64 | 0 | 0 |
| $0.00 | 0 | 34 | $1,330.00 | $429.64 | 0 | 0 |
| $0.00 | 0 | 6 | $1,340.00 | $439.64 | 0 | 0 |
| $0.00 | 0 | 21 | $1,350.00 | $449.64 | 0 | 0 |
| $0.00 | 0 | 14 | $1,360.00 | $459.64 | 0 | 0 |
| $0.00 | 0 | 12 | $1,370.00 | $469.64 | 0 | 0 |
| $0.00 | 0 | 3 | $1,380.00 | $479.64 | 0 | 0 |
| $0.00 | 0 | 6 | $1,390.00 | $489.64 | 0 | 0 |
| $0.00 | 0 | 24 | $1,400.00 | $499.64 | 0 | 0 |
Oct 9, 2026 (153 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $342.59 | 0 | 0 | $540.00 | $0.00 | 0 | 7 |
| $332.59 | 0 | 6 | $550.00 | $0.00 | 0 | 5 |
| $322.59 | 0 | 6 | $560.00 | $0.00 | 0 | 185 |
| $312.59 | 0 | 0 | $570.00 | $0.00 | 0 | 7 |
| $302.59 | 0 | 0 | $580.00 | $0.00 | 0 | 21 |
| $292.59 | 0 | 2 | $590.00 | $0.00 | 0 | 23 |
| $282.59 | 0 | 0 | $600.00 | $0.00 | 0 | 28 |
| $272.59 | 0 | 0 | $610.00 | $0.00 | 0 | 22 |
| $262.59 | 0 | 0 | $620.00 | $0.00 | 0 | 17 |
| $252.59 | 0 | 0 | $630.00 | $0.00 | 0 | 18 |
| $242.59 | 0 | 12 | $640.00 | $0.00 | 0 | 48 |
| $237.59 | 0 | 9 | $645.00 | $0.00 | 0 | 62 |
| $232.59 | 0 | 5 | $650.00 | $0.00 | 0 | 72 |
| $227.59 | 0 | 0 | $655.00 | $0.00 | 0 | 29 |
| $222.59 | 0 | 3 | $660.00 | $0.00 | 0 | 21 |
| $217.59 | 0 | 4 | $665.00 | $0.00 | 0 | 9 |
| $212.59 | 0 | 3 | $670.00 | $0.00 | 0 | 9 |
| $207.59 | 0 | 2 | $675.00 | $0.00 | 0 | 41 |
| $202.59 | 0 | 0 | $680.00 | $0.00 | 0 | 20 |
| $197.59 | 0 | 0 | $685.00 | $0.00 | 0 | 51 |
| $192.59 | 0 | 0 | $690.00 | $0.00 | 0 | 48 |
| $187.59 | 0 | 0 | $695.00 | $0.00 | 0 | 36 |
| $182.59 | 0 | 6 | $700.00 | $0.00 | 0 | 29 |
| $177.59 | 0 | 2 | $705.00 | $0.00 | 0 | 5 |
| $172.59 | 0 | 0 | $710.00 | $0.00 | 0 | 72 |
| $167.59 | 0 | 0 | $715.00 | $0.00 | 0 | 70 |
| $162.59 | 0 | 0 | $720.00 | $0.00 | 0 | 27 |
| $157.59 | 0 | 1 | $725.00 | $0.00 | 0 | 21 |
| $152.59 | 0 | 1 | $730.00 | $0.00 | 0 | 29 |
| $147.59 | 0 | 2 | $735.00 | $0.00 | 0 | 104 |
| $142.59 | 0 | 1 | $740.00 | $0.00 | 0 | 33 |
| $137.59 | 0 | 1 | $745.00 | $0.00 | 0 | 17 |
| $132.59 | 0 | 1 | $750.00 | $0.00 | 0 | 111 |
| $127.59 | 0 | 1 | $755.00 | $0.00 | 0 | 33 |
| $122.59 | 0 | 1 | $760.00 | $0.00 | 0 | 81 |
| $117.59 | 0 | 2 | $765.00 | $0.00 | 0 | 70 |
| $112.59 | 0 | 2 | $770.00 | $0.00 | 0 | 64 |
| $107.59 | 0 | 0 | $775.00 | $0.00 | 0 | 95 |
| $102.59 | 0 | 0 | $780.00 | $0.00 | 0 | 59 |
| $97.59 | 0 | 0 | $785.00 | $0.00 | 0 | 125 |
| $92.59 | 0 | 0 | $790.00 | $0.00 | 0 | 228 |
| $87.59 | 0 | 1 | $795.00 | $0.00 | 0 | 97 |
| $82.59 | 0 | 1 | $800.00 | $0.03 | 8 | 576 |
| $77.59 | 0 | 1 | $805.00 | $0.01 | 0 | 53 |
| $72.59 | 0 | 0 | $810.00 | $0.01 | 0 | 162 |
| $67.59 | 0 | 0 | $815.00 | $0.01 | 32 | 59 |
| $62.59 | 0 | 0 | $820.00 | $0.03 | 0 | 161 |
| $57.60 | 0 | 11 | $825.00 | $0.02 | 2 | 106 |
| $52.61 | 0 | 1 | $830.00 | $0.01 | 33 | 252 |
| $47.61 | 0 | 1 | $835.00 | $0.04 | 68 | 520 |
| $42.62 | 0 | 1 | $840.00 | $0.05 | 10 | 367 |
| $37.63 | 0 | 6 | $845.00 | $0.03 | 5 | 221 |
| $32.67 | 0 | 357 | $850.00 | $0.04 | 19 | 578 |
| $27.82 | 0 | 15 | $855.00 | $0.08 | 32 | 369 |
| $23.00 | 3 | 172 | $860.00 | $0.10 | 234 | 898 |
| $18.27 | 0 | 157 | $865.00 | $0.05 | 87 | 374 |
| $13.50 | 8 | 81 | $870.00 | $0.34 | 64 | 1,046 |
| $10.00 | 0 | 40 | $875.00 | $1.00 | 133 | 708 |
| $3.95 | 221 | 429 | $880.00 | $2.02 | 60 | 1,231 |
| $2.08 | 349 | 321 | $885.00 | $4.14 | 192 | 291 |
| $0.90 | 335 | 515 | $890.00 | $10.40 | 126 | 491 |
| $0.24 | 85 | 122 | $892.50 | $11.82 | 0 | 31 |
| $0.19 | 280 | 379 | $895.00 | $14.00 | 131 | 465 |
| $0.23 | 13 | 311 | $897.50 | $14.20 | 1 | 42 |
| $0.15 | 486 | 1,181 | $900.00 | $18.10 | 11 | 397 |
| $0.64 | 0 | 83 | $902.50 | $20.66 | 0 | 13 |
| $0.06 | 44 | 123 | $905.00 | $24.97 | 18 | 203 |
| $0.32 | 0 | 52 | $907.50 | $25.33 | 0 | 0 |
| $0.09 | 15 | 695 | $910.00 | $29.83 | 6 | 59 |
| $0.05 | 16 | 32 | $912.50 | $30.20 | 0 | 0 |
| $0.03 | 32 | 585 | $915.00 | $32.69 | 0 | 3 |
| $0.05 | 75 | 261 | $920.00 | $37.68 | 0 | 3 |
| $0.10 | 28 | 460 | $925.00 | $42.66 | 0 | 3 |
| $2.15 | 9 | 116 | $927.50 | $45.15 | 0 | 0 |
| $0.13 | 0 | 795 | $930.00 | $45.82 | 3 | 15 |
| $2.15 | 1 | 26 | $932.50 | $50.14 | 0 | 0 |
| $0.05 | 1 | 982 | $935.00 | $50.78 | 3 | 3 |
| $0.11 | 0 | 235 | $937.50 | $55.12 | 0 | 0 |
| $0.03 | 2 | 723 | $940.00 | $57.62 | 0 | 1 |
| $0.09 | 0 | 202 | $942.50 | $60.11 | 0 | 0 |
| $0.09 | 0 | 199 | $945.00 | $62.60 | 0 | 0 |
| $0.08 | 0 | 162 | $947.50 | $65.09 | 0 | 0 |
| $0.03 | 3 | 660 | $950.00 | $67.58 | 0 | 0 |
| $0.02 | 1 | 71 | $952.50 | $70.08 | 0 | 0 |
| $0.01 | 13 | 261 | $955.00 | $72.57 | 0 | 0 |
| $0.01 | 15 | 192 | $960.00 | $77.55 | 0 | 0 |
| $0.03 | 4 | 369 | $965.00 | $82.55 | 0 | 0 |
| $0.03 | 0 | 200 | $970.00 | $87.54 | 0 | 0 |
| $0.02 | 0 | 404 | $975.00 | $92.53 | 0 | 0 |
| $0.01 | 0 | 395 | $980.00 | $97.52 | 0 | 0 |
| $0.01 | 0 | 146 | $985.00 | $102.52 | 0 | 0 |
| $0.00 | 0 | 152 | $990.00 | $107.51 | 0 | 0 |
| $0.00 | 0 | 115 | $995.00 | $112.51 | 0 | 0 |
| $0.00 | 0 | 533 | $1,000.00 | $117.51 | 0 | 0 |
| $0.00 | 0 | 160 | $1,005.00 | $122.51 | 0 | 0 |
| $0.01 | 3 | 298 | $1,010.00 | $127.51 | 0 | 0 |
| $0.00 | 0 | 136 | $1,015.00 | $132.51 | 0 | 1 |
| $0.59 | 1 | 71 | $1,020.00 | $137.50 | 0 | 0 |
| $0.00 | 0 | 153 | $1,025.00 | $142.50 | 0 | 1 |
| $0.00 | 0 | 25 | $1,030.00 | $147.50 | 0 | 1 |
| $0.00 | 0 | 24 | $1,035.00 | $152.50 | 0 | 0 |
| $0.00 | 0 | 154 | $1,040.00 | $157.50 | 0 | 4 |
| $0.00 | 0 | 51 | $1,045.00 | $162.50 | 0 | 0 |
| $0.00 | 0 | 131 | $1,050.00 | $167.50 | 0 | 0 |
| $0.00 | 0 | 68 | $1,055.00 | $172.50 | 0 | 0 |
| $0.00 | 0 | 45 | $1,060.00 | $177.50 | 0 | 0 |
| $0.00 | 0 | 39 | $1,065.00 | $182.50 | 0 | 0 |
| $0.00 | 0 | 21 | $1,070.00 | $187.50 | 0 | 0 |
| $0.00 | 0 | 25 | $1,075.00 | $192.50 | 0 | 0 |
| $0.00 | 0 | 195 | $1,080.00 | $197.50 | 0 | 0 |
| $0.00 | 0 | 39 | $1,085.00 | $202.50 | 0 | 0 |
| $0.00 | 0 | 40 | $1,090.00 | $207.50 | 0 | 0 |
| $0.00 | 0 | 101 | $1,095.00 | $212.50 | 0 | 0 |
| $0.03 | 2 | 109 | $1,100.00 | $217.50 | 0 | 0 |
| $0.00 | 0 | 51 | $1,105.00 | $222.50 | 0 | 0 |
| $0.00 | 0 | 59 | $1,110.00 | $227.49 | 0 | 0 |
| $0.00 | 0 | 58 | $1,115.00 | $232.49 | 0 | 0 |
| $0.00 | 0 | 56 | $1,120.00 | $237.49 | 0 | 0 |
| $0.00 | 0 | 45 | $1,125.00 | $242.49 | 0 | 0 |
| $0.00 | 0 | 31 | $1,130.00 | $247.49 | 0 | 0 |
| $0.00 | 0 | 43 | $1,135.00 | $252.49 | 0 | 0 |
| $0.03 | 1 | 18 | $1,140.00 | $257.49 | 0 | 0 |
| $0.00 | 0 | 83 | $1,145.00 | $262.49 | 0 | 0 |
| $0.00 | 0 | 3 | $1,150.00 | $267.49 | 0 | 0 |
| $0.00 | 0 | 11 | $1,155.00 | $272.49 | 0 | 0 |
| $0.00 | 0 | 80 | $1,160.00 | $277.49 | 0 | 0 |
| $0.00 | 0 | 5 | $1,165.00 | $282.49 | 0 | 0 |
| $0.00 | 0 | 26 | $1,170.00 | $287.49 | 0 | 0 |
| $0.00 | 0 | 31 | $1,175.00 | $292.49 | 0 | 0 |
| $0.00 | 0 | 7 | $1,180.00 | $297.49 | 0 | 0 |
| $0.00 | 0 | 94 | $1,185.00 | $302.49 | 0 | 0 |
| $0.00 | 0 | 10 | $1,190.00 | $307.49 | 0 | 0 |
| $0.00 | 0 | 14 | $1,200.00 | $317.48 | 0 | 0 |
| $0.00 | 0 | 8 | $1,210.00 | $327.48 | 0 | 0 |
| $0.00 | 0 | 1 | $1,220.00 | $337.48 | 0 | 0 |
| $0.00 | 0 | 1 | $1,230.00 | $347.48 | 0 | 0 |
| $0.00 | 0 | 5 | $1,240.00 | $357.48 | 0 | 0 |
| $0.00 | 0 | 7 | $1,250.00 | $367.48 | 0 | 0 |
| $0.00 | 0 | 58 | $1,260.00 | $377.48 | 0 | 0 |
| $0.00 | 0 | 1 | $1,270.00 | $387.48 | 0 | 0 |
| $0.00 | 0 | 5 | $1,280.00 | $397.48 | 0 | 0 |
| $0.00 | 0 | 87 | $1,290.00 | $407.48 | 0 | 0 |
| $0.00 | 0 | 22 | $1,300.00 | $417.47 | 0 | 0 |
| $0.00 | 0 | 16 | $1,310.00 | $427.47 | 0 | 0 |
| $0.00 | 0 | 6 | $1,320.00 | $437.47 | 0 | 0 |
| $0.00 | 0 | 10 | $1,330.00 | $447.47 | 0 | 0 |
| $0.00 | 0 | 7 | $1,340.00 | $457.47 | 0 | 0 |
| $0.00 | 0 | 6 | $1,350.00 | $467.47 | 0 | 0 |
| $0.00 | 0 | 2 | $1,360.00 | $477.47 | 0 | 0 |
| $0.00 | 0 | 5 | $1,370.00 | $487.47 | 0 | 0 |
| $0.00 | 0 | 1 | $1,380.00 | $497.47 | 0 | 0 |
| $0.00 | 0 | 3 | $1,390.00 | $507.46 | 0 | 0 |
| $0.00 | 0 | 2 | $1,400.00 | $517.46 | 0 | 0 |
Oct 16, 2026 (141 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $472.59 | 0 | 0 | $410.00 | $0.01 | 12 | 573 |
| $462.59 | 0 | 6 | $420.00 | $0.01 | 17 | 155 |
| $452.59 | 0 | 8 | $430.00 | $0.01 | 9 | 67 |
| $442.59 | 0 | 20 | $440.00 | $0.01 | 84 | 33 |
| $432.59 | 0 | 20 | $450.00 | $0.01 | 1 | 69 |
| $422.59 | 0 | 15 | $460.00 | $0.04 | 13 | 45 |
| $412.59 | 0 | 8 | $470.00 | $0.01 | 5 | 32 |
| $402.59 | 0 | 16 | $480.00 | $0.01 | 28 | 54 |
| $392.59 | 0 | 22 | $490.00 | $0.01 | 19 | 38 |
| $398.55 | 1 | 13 | $500.00 | $0.00 | 0 | 93 |
| $362.59 | 0 | 25 | $520.00 | $0.00 | 0 | 26 |
| $342.59 | 0 | 21 | $540.00 | $0.00 | 0 | 94 |
| $322.59 | 0 | 24 | $560.00 | $0.03 | 38 | 106 |
| $302.59 | 0 | 23 | $580.00 | $0.00 | 0 | 97 |
| $282.59 | 0 | 18 | $600.00 | $0.00 | 0 | 287 |
| $262.59 | 0 | 9 | $620.00 | $0.03 | 1 | 287 |
| $242.59 | 0 | 16 | $640.00 | $0.00 | 0 | 78 |
| $222.59 | 0 | 6 | $660.00 | $0.00 | 0 | 91 |
| $207.59 | 0 | 7 | $675.00 | $0.05 | 2 | 151 |
| $202.59 | 0 | 13 | $680.00 | $0.00 | 0 | 167 |
| $197.59 | 0 | 8 | $685.00 | $0.00 | 0 | 19 |
| $192.59 | 0 | 5 | $690.00 | $0.00 | 0 | 19 |
| $187.59 | 0 | 3 | $695.00 | $0.00 | 0 | 42 |
| $182.59 | 0 | 106 | $700.00 | $0.00 | 0 | 244 |
| $177.59 | 0 | 0 | $705.00 | $0.00 | 0 | 8 |
| $172.59 | 0 | 0 | $710.00 | $0.01 | 0 | 11 |
| $167.59 | 0 | 0 | $715.00 | $0.01 | 0 | 20 |
| $162.59 | 0 | 0 | $720.00 | $0.01 | 0 | 125 |
| $157.59 | 0 | 4 | $725.00 | $0.02 | 0 | 20 |
| $152.59 | 0 | 0 | $730.00 | $0.05 | 14 | 248 |
| $147.59 | 0 | 1 | $735.00 | $0.08 | 82 | 56 |
| $142.59 | 0 | 2 | $740.00 | $2.43 | 10 | 149 |
| $154.32 | 1 | 1 | $745.00 | $0.31 | 2 | 72 |
| $133.37 | 2 | 6 | $750.00 | $0.08 | 110 | 369 |
| $128.47 | 2 | 1 | $755.00 | $0.10 | 19 | 29 |
| $122.59 | 0 | 9 | $760.00 | $0.16 | 87 | 260 |
| $117.60 | 0 | 1 | $765.00 | $0.27 | 0 | 22 |
| $112.61 | 0 | 2 | $770.00 | $0.30 | 34 | 511 |
| $107.64 | 0 | 0 | $775.00 | $0.25 | 20 | 97 |
| $102.70 | 0 | 6 | $780.00 | $0.30 | 41 | 319 |
| $97.77 | 0 | 1 | $785.00 | $0.42 | 12 | 53 |
| $92.86 | 0 | 1 | $790.00 | $0.48 | 68 | 143 |
| $88.01 | 0 | 1 | $795.00 | $0.65 | 13 | 180 |
| $98.00 | 11 | 180 | $800.00 | $0.63 | 192 | 1,405 |
| $78.48 | 0 | 1 | $805.00 | $0.78 | 28 | 91 |
| $80.15 | 3 | 1 | $810.00 | $0.93 | 68 | 76 |
| $69.12 | 0 | 3 | $815.00 | $1.20 | 9 | 97 |
| $64.60 | 0 | 9 | $820.00 | $1.45 | 276 | 316 |
| $60.23 | 0 | 11 | $825.00 | $1.84 | 91 | 311 |
| $55.86 | 0 | 18 | $830.00 | $2.18 | 184 | 612 |
| $51.49 | 0 | 12 | $835.00 | $3.19 | 29 | 104 |
| $60.20 | 1 | 12 | $840.00 | $3.45 | 119 | 871 |
| $56.00 | 4 | 282 | $845.00 | $4.35 | 105 | 419 |
| $52.63 | 15 | 364 | $850.00 | $5.07 | 208 | 1,145 |
| $38.95 | 3 | 47 | $855.00 | $6.10 | 44 | 237 |
| $32.67 | 0 | 32 | $860.00 | $7.65 | 256 | 344 |
| $33.75 | 1 | 116 | $865.00 | $8.45 | 68 | 609 |
| $38.03 | 208 | 206 | $870.00 | $10.10 | 188 | 568 |
| $0.00 | 0 | 0 | $872.50 | $0.00 | 0 | 0 |
| $34.70 | 33 | 114 | $875.00 | $11.80 | 228 | 563 |
| $0.00 | 0 | 0 | $877.50 | $0.00 | 0 | 0 |
| $30.15 | 321 | 695 | $880.00 | $13.75 | 225 | 655 |
| $0.00 | 0 | 0 | $882.50 | $0.00 | 0 | 0 |
| $26.55 | 94 | 206 | $885.00 | $16.00 | 280 | 508 |
| $0.00 | 0 | 0 | $887.50 | $0.00 | 0 | 0 |
| $24.05 | 140 | 170 | $890.00 | $18.00 | 464 | 879 |
| $23.90 | 40 | 8 | $892.50 | $18.18 | 35 | 13 |
| $21.43 | 47 | 78 | $895.00 | $19.73 | 89 | 577 |
| $20.00 | 35 | 15 | $897.50 | $21.45 | 15 | 2 |
| $19.06 | 607 | 812 | $900.00 | $22.57 | 379 | 1,009 |
| $19.38 | 26 | 27 | $902.50 | $23.60 | 12 | 1 |
| $16.85 | 625 | 133 | $905.00 | $25.11 | 55 | 280 |
| $16.22 | 19 | 18 | $907.50 | $31.60 | 2 | 2 |
| $14.50 | 343 | 247 | $910.00 | $28.07 | 67 | 395 |
| $16.50 | 35 | 1 | $912.50 | $35.25 | 8 | 2 |
| $12.75 | 115 | 103 | $915.00 | $31.75 | 31 | 203 |
| $11.25 | 1,010 | 420 | $920.00 | $33.82 | 25 | 293 |
| $9.70 | 263 | 283 | $925.00 | $37.32 | 44 | 434 |
| $8.42 | 236 | 223 | $930.00 | $43.15 | 38 | 355 |
| $7.47 | 184 | 111 | $935.00 | $53.15 | 16 | 193 |
| $6.20 | 299 | 393 | $940.00 | $50.20 | 12 | 292 |
| $5.42 | 90 | 238 | $945.00 | $56.06 | 20 | 522 |
| $4.50 | 1,027 | 1,082 | $950.00 | $61.53 | 39 | 452 |
| $3.90 | 172 | 519 | $955.00 | $67.25 | 1 | 292 |
| $3.30 | 194 | 290 | $960.00 | $65.75 | 23 | 437 |
| $2.83 | 61 | 148 | $965.00 | $84.80 | 0 | 280 |
| $2.19 | 3,012 | 311 | $970.00 | $75.70 | 3 | 345 |
| $1.93 | 68 | 230 | $975.00 | $87.79 | 6 | 247 |
| $1.70 | 1,422 | 459 | $980.00 | $84.10 | 2 | 365 |
| $1.46 | 122 | 204 | $985.00 | $89.45 | 17 | 245 |
| $1.34 | 135 | 228 | $990.00 | $93.35 | 5 | 96 |
| $1.10 | 26 | 988 | $995.00 | $108.40 | 2 | 74 |
| $0.90 | 501 | 3,264 | $1,000.00 | $117.21 | 29 | 178 |
| $1.08 | 64 | 153 | $1,005.00 | $110.35 | 10 | 225 |
| $0.65 | 34 | 356 | $1,010.00 | $128.64 | 0 | 9 |
| $0.77 | 38 | 1,116 | $1,015.00 | $117.60 | 5 | 32 |
| $0.74 | 27 | 505 | $1,020.00 | $138.00 | 10 | 122 |
| $0.39 | 39 | 1,208 | $1,040.00 | $158.43 | 0 | 60 |
| $0.21 | 22 | 844 | $1,060.00 | $178.31 | 0 | 34 |
| $0.17 | 8 | 617 | $1,080.00 | $198.27 | 0 | 8 |
| $0.08 | 60 | 1,138 | $1,100.00 | $218.22 | 0 | 0 |
| $0.04 | 1 | 737 | $1,120.00 | $238.17 | 0 | 2 |
| $0.06 | 0 | 681 | $1,140.00 | $258.12 | 0 | 3 |
| $0.07 | 1 | 500 | $1,160.00 | $278.08 | 0 | 0 |
| $3.60 | 4 | 496 | $1,180.00 | $298.04 | 0 | 0 |
| $0.01 | 0 | 478 | $1,200.00 | $318.02 | 0 | 0 |
| $0.00 | 0 | 203 | $1,220.00 | $338.00 | 0 | 0 |
| $0.00 | 0 | 459 | $1,240.00 | $357.98 | 0 | 0 |
| $0.00 | 0 | 264 | $1,260.00 | $377.96 | 0 | 0 |
| $0.00 | 0 | 205 | $1,280.00 | $397.94 | 0 | 0 |
| $0.00 | 0 | 347 | $1,300.00 | $417.92 | 0 | 0 |
| $0.00 | 0 | 87 | $1,320.00 | $437.90 | 0 | 0 |
| $0.00 | 0 | 327 | $1,340.00 | $457.89 | 0 | 0 |
| $0.00 | 0 | 112 | $1,360.00 | $477.87 | 0 | 0 |
| $0.00 | 0 | 138 | $1,380.00 | $497.85 | 0 | 0 |
| $0.00 | 0 | 46 | $1,390.00 | $507.84 | 0 | 0 |
| $0.00 | 0 | 254 | $1,400.00 | $517.84 | 0 | 0 |
| $0.00 | 0 | 36 | $1,410.00 | $527.83 | 0 | 0 |
| $0.05 | 8 | 576 | $1,420.00 | $537.82 | 0 | 0 |
| $0.01 | 6 | 151 | $1,430.00 | $547.81 | 0 | 0 |
| $0.00 | 0 | 47 | $1,440.00 | $557.80 | 0 | 0 |
| $0.00 | 0 | 42 | $1,450.00 | $567.79 | 0 | 0 |
| $0.00 | 0 | 28 | $1,460.00 | $577.78 | 0 | 0 |
| $0.00 | 0 | 51 | $1,470.00 | $587.77 | 0 | 0 |
| $0.00 | 0 | 109 | $1,480.00 | $597.77 | 0 | 0 |
| $0.00 | 0 | 31 | $1,490.00 | $607.76 | 0 | 0 |
| $0.00 | 0 | 206 | $1,500.00 | $617.75 | 0 | 0 |
| $0.00 | 0 | 13 | $1,510.00 | $627.74 | 0 | 0 |
| $0.00 | 0 | 132 | $1,520.00 | $637.73 | 0 | 0 |
| $0.00 | 0 | 15 | $1,530.00 | $647.72 | 0 | 0 |
| $0.00 | 0 | 46 | $1,540.00 | $657.71 | 0 | 0 |
| $0.00 | 0 | 42 | $1,550.00 | $667.71 | 0 | 0 |
| $0.00 | 0 | 41 | $1,560.00 | $677.70 | 0 | 0 |
| $0.00 | 0 | 2 | $1,570.00 | $687.69 | 0 | 0 |
| $0.00 | 0 | 10 | $1,580.00 | $697.68 | 0 | 0 |
| $0.00 | 0 | 3 | $1,590.00 | $707.67 | 0 | 0 |
| $0.00 | 0 | 777 | $1,600.00 | $717.66 | 0 | 0 |
| $0.00 | 0 | 13 | $1,610.00 | $727.65 | 0 | 0 |
| $0.00 | 0 | 3 | $1,620.00 | $737.64 | 0 | 0 |
| $0.00 | 0 | 9 | $1,630.00 | $747.64 | 0 | 0 |
| $0.00 | 0 | 17 | $1,640.00 | $757.63 | 0 | 0 |
Oct 23, 2026 (151 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $342.79 | 0 | 0 | $540.00 | $0.01 | 13 | 6 |
| $332.82 | 0 | 0 | $550.00 | $0.01 | 3 | 4 |
| $322.85 | 0 | 0 | $560.00 | $0.01 | 12 | 8 |
| $312.88 | 0 | 0 | $570.00 | $0.02 | 11 | 4 |
| $302.91 | 0 | 0 | $580.00 | $0.03 | 15 | 5 |
| $292.95 | 0 | 0 | $590.00 | $0.01 | 17 | 38 |
| $282.98 | 0 | 8 | $600.00 | $0.01 | 17 | 22 |
| $273.01 | 0 | 6 | $610.00 | $0.01 | 10 | 28 |
| $263.06 | 0 | 10 | $620.00 | $0.08 | 49 | 25 |
| $253.12 | 0 | 4 | $630.00 | $0.03 | 70 | 51 |
| $243.17 | 0 | 4 | $640.00 | $0.03 | 182 | 55 |
| $238.19 | 0 | 4 | $645.00 | $0.10 | 10 | 91 |
| $233.22 | 0 | 11 | $650.00 | $0.05 | 25 | 101 |
| $228.24 | 0 | 4 | $655.00 | $0.04 | 13 | 38 |
| $223.27 | 0 | 2 | $660.00 | $0.09 | 27 | 40 |
| $218.30 | 0 | 0 | $665.00 | $0.01 | 13 | 77 |
| $213.32 | 0 | 0 | $670.00 | $0.01 | 5 | 33 |
| $208.35 | 0 | 0 | $675.00 | $0.06 | 10 | 59 |
| $203.37 | 0 | 0 | $680.00 | $0.05 | 46 | 54 |
| $198.40 | 0 | 0 | $685.00 | $0.07 | 30 | 12 |
| $193.43 | 0 | 1 | $690.00 | $0.04 | 5 | 15 |
| $188.45 | 0 | 0 | $695.00 | $0.61 | 0 | 10 |
| $183.48 | 0 | 1 | $700.00 | $0.62 | 0 | 16 |
| $178.50 | 0 | 0 | $705.00 | $0.64 | 0 | 8 |
| $173.53 | 0 | 0 | $710.00 | $0.66 | 0 | 23 |
| $168.55 | 0 | 1 | $715.00 | $0.68 | 0 | 2 |
| $163.58 | 0 | 0 | $720.00 | $0.70 | 0 | 5 |
| $158.61 | 0 | 0 | $725.00 | $0.71 | 0 | 35 |
| $153.63 | 0 | 0 | $730.00 | $0.24 | 3 | 14 |
| $148.66 | 0 | 2 | $735.00 | $0.28 | 2 | 5 |
| $143.68 | 0 | 0 | $740.00 | $0.77 | 0 | 17 |
| $155.28 | 1 | 3 | $745.00 | $0.35 | 2 | 29 |
| $133.74 | 0 | 5 | $750.00 | $0.40 | 2 | 39 |
| $128.76 | 0 | 1 | $755.00 | $0.46 | 2 | 45 |
| $123.79 | 0 | 1 | $760.00 | $0.51 | 5 | 55 |
| $118.88 | 0 | 2 | $765.00 | $0.62 | 3 | 22 |
| $114.03 | 0 | 1 | $770.00 | $0.77 | 2 | 7 |
| $112.35 | 3 | 0 | $775.00 | $0.84 | 2 | 14 |
| $107.20 | 2 | 0 | $780.00 | $0.99 | 1 | 14 |
| $99.81 | 0 | 0 | $785.00 | $1.22 | 6 | 17 |
| $95.13 | 0 | 1 | $790.00 | $2.14 | 0 | 16 |
| $90.45 | 0 | 1 | $795.00 | $1.79 | 1 | 19 |
| $85.77 | 0 | 10 | $800.00 | $1.31 | 33 | 58 |
| $83.45 | 2 | 0 | $805.00 | $3.07 | 0 | 11 |
| $76.76 | 0 | 1 | $810.00 | $2.49 | 121 | 48 |
| $72.59 | 0 | 0 | $815.00 | $4.56 | 0 | 14 |
| $81.30 | 3 | 2 | $820.00 | $4.01 | 4 | 65 |
| $64.38 | 0 | 1 | $825.00 | $3.99 | 5 | 50 |
| $60.35 | 0 | 0 | $830.00 | $5.93 | 2 | 46 |
| $56.31 | 0 | 1 | $835.00 | $4.85 | 1 | 26 |
| $52.27 | 0 | 0 | $840.00 | $7.80 | 12 | 68 |
| $48.23 | 0 | 0 | $845.00 | $6.65 | 104 | 45 |
| $44.20 | 0 | 4 | $850.00 | $8.35 | 152 | 75 |
| $40.91 | 0 | 3 | $855.00 | $12.83 | 0 | 29 |
| $37.80 | 0 | 7 | $860.00 | $10.89 | 48 | 127 |
| $34.75 | 2 | 19 | $865.00 | $11.75 | 4 | 111 |
| $31.70 | 2 | 12 | $870.00 | $13.00 | 26 | 82 |
| $30.90 | 0 | 0 | $872.50 | $20.30 | 0 | 0 |
| $26.23 | 3 | 4 | $875.00 | $20.22 | 2 | 77 |
| $28.28 | 0 | 1 | $877.50 | $19.15 | 2 | 1 |
| $36.26 | 15 | 46 | $880.00 | $17.00 | 54 | 63 |
| $26.75 | 1 | 2 | $882.50 | $25.19 | 0 | 1 |
| $32.05 | 102 | 16 | $885.00 | $22.42 | 42 | 68 |
| $23.33 | 0 | 2 | $887.50 | $27.71 | 0 | 0 |
| $29.65 | 11 | 23 | $890.00 | $21.33 | 8 | 193 |
| $27.25 | 13 | 13 | $892.50 | $22.45 | 1 | 15 |
| $25.70 | 6 | 13 | $895.00 | $24.00 | 14 | 78 |
| $26.80 | 2 | 6 | $897.50 | $25.85 | 3 | 41 |
| $24.64 | 58 | 71 | $900.00 | $26.87 | 40 | 175 |
| $16.95 | 2 | 1 | $902.50 | $36.08 | 0 | 8 |
| $22.62 | 39 | 17 | $905.00 | $29.38 | 24 | 51 |
| $20.39 | 7 | 10 | $907.50 | $39.12 | 0 | 12 |
| $20.11 | 12 | 49 | $910.00 | $31.95 | 62 | 143 |
| $15.30 | 4 | 1 | $912.50 | $42.46 | 0 | 2 |
| $11.98 | 31 | 48 | $915.00 | $35.59 | 20 | 46 |
| $15.61 | 108 | 117 | $920.00 | $42.75 | 4 | 82 |
| $14.82 | 54 | 48 | $925.00 | $48.85 | 3 | 51 |
| $13.67 | 48 | 50 | $930.00 | $50.74 | 1 | 44 |
| $11.08 | 35 | 55 | $935.00 | $48.85 | 6 | 92 |
| $9.98 | 210 | 115 | $940.00 | $55.60 | 28 | 63 |
| $10.70 | 10 | 53 | $945.00 | $70.00 | 18 | 63 |
| $8.50 | 49 | 124 | $950.00 | $67.70 | 10 | 74 |
| $4.80 | 5 | 80 | $955.00 | $69.25 | 5 | 80 |
| $5.80 | 16 | 62 | $960.00 | $76.35 | 4 | 60 |
| $5.42 | 14 | 14 | $965.00 | $82.65 | 2 | 61 |
| $4.50 | 13 | 72 | $970.00 | $85.35 | 2 | 36 |
| $4.00 | 4 | 36 | $975.00 | $89.95 | 2 | 30 |
| $3.16 | 24 | 134 | $980.00 | $99.12 | 0 | 14 |
| $2.96 | 13 | 42 | $985.00 | $103.78 | 0 | 13 |
| $2.70 | 73 | 212 | $990.00 | $111.01 | 2 | 23 |
| $2.57 | 25 | 55 | $995.00 | $113.36 | 0 | 38 |
| $1.90 | 198 | 354 | $1,000.00 | $118.31 | 0 | 85 |
| $1.86 | 105 | 195 | $1,005.00 | $123.26 | 0 | 69 |
| $1.25 | 8 | 22 | $1,010.00 | $128.20 | 0 | 25 |
| $1.17 | 0 | 31 | $1,015.00 | $133.15 | 0 | 24 |
| $0.97 | 6 | 86 | $1,020.00 | $138.10 | 0 | 35 |
| $1.08 | 4 | 27 | $1,025.00 | $143.05 | 0 | 0 |
| $1.28 | 3 | 36 | $1,030.00 | $147.99 | 0 | 0 |
| $0.95 | 1 | 48 | $1,035.00 | $152.94 | 0 | 0 |
| $0.95 | 2 | 43 | $1,040.00 | $157.89 | 0 | 0 |
| $0.71 | 46 | 10 | $1,045.00 | $162.84 | 0 | 0 |
| $0.78 | 98 | 38 | $1,050.00 | $167.80 | 0 | 0 |
| $0.91 | 46 | 12 | $1,055.00 | $172.75 | 0 | 0 |
| $0.67 | 0 | 176 | $1,060.00 | $177.70 | 0 | 0 |
| $0.61 | 0 | 113 | $1,065.00 | $182.66 | 0 | 0 |
| $0.56 | 0 | 10 | $1,070.00 | $187.61 | 0 | 0 |
| $0.50 | 0 | 25 | $1,075.00 | $192.57 | 0 | 0 |
| $0.44 | 0 | 25 | $1,080.00 | $197.53 | 0 | 0 |
| $0.39 | 0 | 30 | $1,085.00 | $202.49 | 0 | 0 |
| $0.35 | 0 | 57 | $1,090.00 | $207.47 | 0 | 0 |
| $0.31 | 0 | 23 | $1,095.00 | $212.45 | 0 | 0 |
| $0.45 | 23 | 158 | $1,100.00 | $217.43 | 0 | 0 |
| $0.25 | 0 | 36 | $1,105.00 | $222.42 | 0 | 0 |
| $0.21 | 0 | 118 | $1,110.00 | $227.41 | 0 | 0 |
| $0.18 | 0 | 23 | $1,115.00 | $232.41 | 0 | 0 |
| $0.16 | 0 | 13 | $1,120.00 | $237.41 | 0 | 0 |
| $0.14 | 0 | 2 | $1,125.00 | $242.41 | 0 | 0 |
| $0.12 | 0 | 4 | $1,130.00 | $247.41 | 0 | 0 |
| $0.10 | 0 | 6 | $1,135.00 | $252.41 | 0 | 0 |
| $0.20 | 5 | 63 | $1,140.00 | $257.41 | 0 | 0 |
| $0.14 | 9 | 4 | $1,145.00 | $262.41 | 0 | 0 |
| $0.06 | 0 | 56 | $1,150.00 | $267.41 | 0 | 0 |
| $0.05 | 0 | 1 | $1,155.00 | $272.41 | 0 | 0 |
| $0.16 | 3 | 12 | $1,160.00 | $277.41 | 0 | 0 |
| $0.04 | 0 | 9 | $1,165.00 | $282.41 | 0 | 0 |
| $0.03 | 0 | 10 | $1,170.00 | $287.41 | 0 | 0 |
| $0.03 | 0 | 25 | $1,175.00 | $292.41 | 0 | 0 |
| $0.02 | 0 | 36 | $1,180.00 | $297.41 | 0 | 0 |
| $0.02 | 0 | 11 | $1,185.00 | $302.41 | 0 | 0 |
| $0.02 | 0 | 10 | $1,190.00 | $307.41 | 0 | 0 |
| $0.01 | 0 | 37 | $1,200.00 | $317.41 | 0 | 0 |
| $0.01 | 0 | 1 | $1,210.00 | $327.41 | 0 | 0 |
| $0.01 | 0 | 51 | $1,220.00 | $337.41 | 0 | 0 |
| $0.00 | 0 | 32 | $1,230.00 | $347.41 | 0 | 0 |
| $0.00 | 0 | 18 | $1,240.00 | $357.41 | 0 | 0 |
| $0.00 | 0 | 14 | $1,250.00 | $367.41 | 0 | 0 |
| $0.00 | 0 | 23 | $1,260.00 | $377.41 | 0 | 0 |
| $0.00 | 0 | 39 | $1,270.00 | $387.41 | 0 | 0 |
| $0.00 | 0 | 36 | $1,280.00 | $397.41 | 0 | 0 |
| $0.00 | 0 | 12 | $1,290.00 | $407.41 | 0 | 0 |
| $0.00 | 0 | 28 | $1,300.00 | $417.41 | 0 | 0 |
| $0.00 | 0 | 10 | $1,310.00 | $427.41 | 0 | 0 |
| $0.00 | 0 | 30 | $1,320.00 | $437.41 | 0 | 0 |
| $0.00 | 0 | 6 | $1,330.00 | $447.41 | 0 | 0 |
| $0.00 | 0 | 13 | $1,340.00 | $457.41 | 0 | 0 |
| $0.00 | 0 | 13 | $1,350.00 | $467.41 | 0 | 0 |
| $0.00 | 0 | 6 | $1,360.00 | $477.41 | 0 | 0 |
| $0.00 | 0 | 4 | $1,370.00 | $487.41 | 0 | 0 |
| $0.00 | 0 | 3 | $1,380.00 | $497.41 | 0 | 0 |
| $0.00 | 0 | 13 | $1,390.00 | $507.41 | 0 | 0 |
| $0.00 | 0 | 7 | $1,400.00 | $517.41 | 0 | 0 |
Oct 30, 2026 (134 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $343.36 | 0 | 3 | $540.00 | $0.00 | 0 | 5 |
| $333.38 | 0 | 7 | $550.00 | $0.00 | 0 | 15 |
| $323.41 | 0 | 3 | $560.00 | $0.00 | 0 | 36 |
| $313.43 | 0 | 10 | $570.00 | $0.00 | 0 | 9 |
| $303.45 | 0 | 6 | $580.00 | $0.00 | 0 | 12 |
| $293.48 | 0 | 9 | $590.00 | $0.00 | 0 | 13 |
| $283.50 | 0 | 11 | $600.00 | $0.00 | 0 | 11 |
| $273.53 | 0 | 9 | $610.00 | $0.01 | 4 | 30 |
| $263.55 | 0 | 8 | $620.00 | $0.00 | 0 | 31 |
| $253.57 | 0 | 10 | $630.00 | $0.01 | 1 | 17 |
| $243.60 | 0 | 11 | $640.00 | $0.02 | 6 | 17 |
| $233.62 | 0 | 18 | $650.00 | $0.13 | 7 | 23 |
| $223.65 | 0 | 22 | $660.00 | $0.01 | 0 | 21 |
| $213.68 | 0 | 6 | $670.00 | $0.13 | 2 | 18 |
| $203.72 | 0 | 8 | $680.00 | $0.05 | 35 | 4 |
| $193.77 | 0 | 12 | $690.00 | $0.18 | 2 | 17 |
| $183.83 | 0 | 6 | $700.00 | $0.23 | 2 | 33 |
| $173.91 | 0 | 10 | $710.00 | $0.30 | 31 | 23 |
| $164.03 | 0 | 14 | $720.00 | $0.39 | 2 | 19 |
| $154.20 | 0 | 9 | $730.00 | $0.45 | 6 | 23 |
| $144.43 | 0 | 3 | $740.00 | $0.59 | 0 | 25 |
| $134.66 | 0 | 0 | $750.00 | $0.88 | 1 | 29 |
| $127.94 | 3 | 3 | $760.00 | $1.28 | 1 | 15 |
| $115.86 | 0 | 1 | $770.00 | $1.96 | 0 | 3 |
| $106.71 | 0 | 1 | $780.00 | $2.06 | 1 | 58 |
| $97.60 | 0 | 2 | $790.00 | $2.92 | 18 | 58 |
| $88.49 | 0 | 13 | $800.00 | $3.10 | 28 | 50 |
| $92.17 | 2 | 1 | $810.00 | $4.07 | 10 | 73 |
| $75.67 | 0 | 0 | $815.00 | $5.65 | 8 | 0 |
| $71.40 | 0 | 1 | $820.00 | $6.45 | 10 | 43 |
| $67.46 | 0 | 2 | $825.00 | $7.30 | 13 | 35 |
| $63.53 | 0 | 6 | $830.00 | $6.98 | 12 | 92 |
| $69.20 | 1 | 4 | $835.00 | $7.85 | 5 | 357 |
| $56.07 | 0 | 2 | $840.00 | $9.00 | 6 | 53 |
| $52.34 | 0 | 3 | $845.00 | $11.54 | 2 | 115 |
| $47.25 | 4 | 6 | $850.00 | $11.15 | 51 | 108 |
| $45.46 | 0 | 24 | $855.00 | $12.55 | 5 | 51 |
| $46.75 | 2 | 25 | $860.00 | $14.25 | 23 | 36 |
| $48.90 | 1 | 13 | $865.00 | $15.80 | 9 | 104 |
| $47.10 | 140 | 48 | $870.00 | $17.25 | 7 | 134 |
| $0.00 | 0 | 0 | $872.50 | $0.00 | 0 | 0 |
| $42.25 | 5 | 29 | $875.00 | $19.40 | 7 | 81 |
| $0.00 | 0 | 0 | $877.50 | $0.00 | 0 | 0 |
| $39.66 | 8 | 49 | $880.00 | $20.95 | 27 | 58 |
| $0.00 | 0 | 0 | $882.50 | $0.00 | 0 | 0 |
| $36.00 | 9 | 15 | $885.00 | $22.55 | 14 | 54 |
| $0.00 | 0 | 0 | $887.50 | $0.00 | 0 | 0 |
| $31.16 | 1 | 21 | $890.00 | $25.04 | 18 | 99 |
| $0.00 | 0 | 0 | $892.50 | $0.00 | 0 | 0 |
| $24.00 | 0 | 18 | $895.00 | $27.20 | 42 | 86 |
| $0.00 | 0 | 0 | $897.50 | $0.00 | 0 | 0 |
| $27.85 | 76 | 65 | $900.00 | $29.65 | 18 | 87 |
| $0.00 | 0 | 0 | $902.50 | $0.00 | 0 | 0 |
| $25.00 | 17 | 71 | $905.00 | $33.81 | 12 | 24 |
| $0.00 | 0 | 0 | $907.50 | $0.00 | 0 | 0 |
| $24.25 | 10 | 25 | $910.00 | $35.77 | 12 | 59 |
| $0.00 | 0 | 0 | $912.50 | $0.00 | 0 | 0 |
| $22.65 | 13 | 196 | $915.00 | $39.56 | 4 | 22 |
| $21.80 | 13 | 60 | $920.00 | $49.90 | 2 | 15 |
| $16.90 | 6 | 49 | $925.00 | $53.94 | 0 | 33 |
| $15.29 | 12 | 86 | $930.00 | $59.05 | 6 | 43 |
| $15.35 | 9 | 24 | $935.00 | $55.70 | 1 | 34 |
| $13.95 | 67 | 90 | $940.00 | $64.87 | 0 | 89 |
| $12.70 | 46 | 125 | $945.00 | $68.90 | 0 | 26 |
| $12.00 | 44 | 124 | $950.00 | $68.05 | 3 | 43 |
| $6.77 | 2 | 24 | $955.00 | $73.60 | 2 | 33 |
| $8.78 | 7 | 64 | $960.00 | $77.53 | 6 | 64 |
| $7.56 | 9 | 26 | $965.00 | $86.72 | 0 | 26 |
| $5.10 | 4 | 74 | $970.00 | $86.23 | 6 | 23 |
| $4.43 | 3 | 39 | $975.00 | $93.15 | 3 | 19 |
| $4.00 | 8 | 106 | $980.00 | $100.18 | 0 | 16 |
| $3.52 | 0 | 28 | $985.00 | $104.73 | 0 | 29 |
| $3.21 | 0 | 31 | $990.00 | $104.50 | 2 | 20 |
| $2.90 | 0 | 86 | $995.00 | $114.16 | 0 | 7 |
| $3.45 | 33 | 817 | $1,000.00 | $114.00 | 2 | 27 |
| $2.28 | 0 | 20 | $1,005.00 | $123.61 | 0 | 2 |
| $2.95 | 15 | 23 | $1,010.00 | $128.34 | 0 | 9 |
| $1.81 | 0 | 17 | $1,015.00 | $133.21 | 0 | 65 |
| $1.82 | 2 | 70 | $1,020.00 | $138.09 | 0 | 5 |
| $1.66 | 0 | 8 | $1,025.00 | $143.09 | 0 | 11 |
| $1.10 | 2 | 17 | $1,030.00 | $148.08 | 0 | 5 |
| $1.55 | 3 | 46 | $1,035.00 | $153.07 | 0 | 1 |
| $1.41 | 2 | 34 | $1,040.00 | $158.06 | 0 | 1 |
| $1.62 | 0 | 64 | $1,045.00 | $163.06 | 0 | 0 |
| $1.30 | 40 | 47 | $1,050.00 | $168.05 | 0 | 0 |
| $0.89 | 1 | 10 | $1,055.00 | $173.04 | 0 | 0 |
| $1.60 | 0 | 15 | $1,060.00 | $178.03 | 0 | 0 |
| $1.59 | 0 | 12 | $1,065.00 | $183.02 | 0 | 0 |
| $1.58 | 0 | 6 | $1,070.00 | $188.02 | 0 | 0 |
| $1.57 | 0 | 8 | $1,075.00 | $193.01 | 0 | 0 |
| $1.56 | 0 | 130 | $1,080.00 | $198.00 | 0 | 1 |
| $1.56 | 0 | 11 | $1,085.00 | $202.99 | 0 | 0 |
| $1.55 | 0 | 57 | $1,090.00 | $207.98 | 0 | 0 |
| $1.54 | 0 | 28 | $1,095.00 | $212.98 | 0 | 0 |
| $1.53 | 0 | 53 | $1,100.00 | $217.97 | 0 | 0 |
| $1.52 | 0 | 30 | $1,105.00 | $222.96 | 0 | 0 |
| $1.51 | 0 | 25 | $1,110.00 | $227.95 | 0 | 0 |
| $1.51 | 0 | 8 | $1,115.00 | $232.94 | 0 | 0 |
| $1.50 | 0 | 16 | $1,120.00 | $237.94 | 0 | 0 |
| $1.49 | 0 | 3 | $1,125.00 | $242.93 | 0 | 0 |
| $1.48 | 0 | 4 | $1,130.00 | $247.92 | 0 | 0 |
| $1.47 | 0 | 1 | $1,135.00 | $252.91 | 0 | 0 |
| $1.46 | 0 | 5 | $1,140.00 | $257.91 | 0 | 0 |
| $1.46 | 0 | 46 | $1,145.00 | $262.90 | 0 | 0 |
| $1.45 | 0 | 32 | $1,150.00 | $267.89 | 0 | 0 |
| $1.44 | 0 | 34 | $1,155.00 | $272.88 | 0 | 0 |
| $1.43 | 0 | 2 | $1,160.00 | $277.87 | 0 | 0 |
| $1.42 | 0 | 3 | $1,165.00 | $282.87 | 0 | 0 |
| $1.41 | 0 | 2 | $1,170.00 | $287.86 | 0 | 0 |
| $1.41 | 0 | 2 | $1,175.00 | $292.85 | 0 | 0 |
| $1.40 | 0 | 14 | $1,180.00 | $297.84 | 0 | 0 |
| $1.39 | 0 | 0 | $1,185.00 | $302.84 | 0 | 0 |
| $1.38 | 0 | 4 | $1,190.00 | $307.83 | 0 | 0 |
| $1.36 | 0 | 21 | $1,200.00 | $317.81 | 0 | 0 |
| $1.35 | 0 | 10 | $1,210.00 | $327.80 | 0 | 0 |
| $1.33 | 0 | 13 | $1,220.00 | $337.78 | 0 | 0 |
| $1.31 | 0 | 32 | $1,230.00 | $347.77 | 0 | 0 |
| $1.30 | 0 | 18 | $1,240.00 | $357.76 | 0 | 0 |
| $1.28 | 0 | 4 | $1,250.00 | $367.74 | 0 | 0 |
| $1.26 | 0 | 1 | $1,260.00 | $377.73 | 0 | 0 |
| $1.25 | 0 | 7 | $1,270.00 | $387.71 | 0 | 0 |
| $1.23 | 0 | 3 | $1,280.00 | $397.70 | 0 | 0 |
| $1.21 | 0 | 2 | $1,290.00 | $407.68 | 0 | 0 |
| $1.20 | 0 | 5 | $1,300.00 | $417.67 | 0 | 0 |
| $1.18 | 0 | 4 | $1,310.00 | $427.66 | 0 | 0 |
| $1.16 | 0 | 7 | $1,320.00 | $437.65 | 0 | 0 |
| $1.15 | 0 | 8 | $1,330.00 | $447.63 | 0 | 0 |
| $1.13 | 0 | 52 | $1,340.00 | $457.62 | 0 | 0 |
| $1.11 | 0 | 12 | $1,350.00 | $467.61 | 0 | 0 |
| $1.10 | 0 | 25 | $1,360.00 | $477.60 | 0 | 0 |
| $1.08 | 0 | 20 | $1,370.00 | $487.59 | 0 | 0 |
| $1.06 | 0 | 12 | $1,380.00 | $497.57 | 0 | 0 |
| $1.05 | 0 | 0 | $1,390.00 | $507.56 | 0 | 0 |
| $1.03 | 0 | 5 | $1,400.00 | $517.55 | 0 | 0 |
Nov 6, 2026 (125 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $343.22 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $333.25 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $323.28 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $313.31 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $303.34 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $293.37 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $283.41 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $273.44 | 0 | 0 | $610.00 | $0.01 | 0 | 0 |
| $263.48 | 0 | 0 | $620.00 | $0.15 | 2 | 0 |
| $253.51 | 0 | 0 | $630.00 | $0.17 | 2 | 0 |
| $243.56 | 0 | 0 | $640.00 | $0.08 | 4 | 0 |
| $233.61 | 0 | 0 | $650.00 | $0.05 | 0 | 0 |
| $223.67 | 0 | 0 | $660.00 | $0.08 | 0 | 1 |
| $213.75 | 0 | 0 | $670.00 | $0.12 | 0 | 10 |
| $203.84 | 0 | 0 | $680.00 | $0.19 | 0 | 0 |
| $193.97 | 0 | 0 | $690.00 | $0.29 | 0 | 0 |
| $184.15 | 0 | 1 | $700.00 | $0.99 | 2 | 0 |
| $174.37 | 0 | 0 | $710.00 | $0.62 | 0 | 6 |
| $164.67 | 0 | 0 | $720.00 | $0.89 | 0 | 7 |
| $155.01 | 0 | 0 | $730.00 | $1.20 | 0 | 95 |
| $145.35 | 0 | 0 | $740.00 | $1.52 | 0 | 51 |
| $135.80 | 0 | 0 | $750.00 | $1.93 | 0 | 176 |
| $126.46 | 0 | 0 | $760.00 | $2.00 | 2 | 24 |
| $117.12 | 0 | 2 | $770.00 | $2.71 | 18 | 12 |
| $107.77 | 0 | 0 | $780.00 | $3.05 | 4 | 18 |
| $98.85 | 0 | 2 | $790.00 | $4.17 | 4 | 25 |
| $89.92 | 0 | 3 | $800.00 | $6.05 | 31 | 61 |
| $81.77 | 0 | 3 | $810.00 | $6.71 | 2 | 38 |
| $90.25 | 2 | 0 | $815.00 | $8.65 | 0 | 0 |
| $81.30 | 2 | 0 | $820.00 | $8.69 | 5 | 75 |
| $80.65 | 4 | 0 | $825.00 | $9.22 | 23 | 23 |
| $66.22 | 0 | 1 | $830.00 | $10.60 | 15 | 36 |
| $62.70 | 0 | 0 | $835.00 | $10.23 | 1 | 18 |
| $69.55 | 2 | 1 | $840.00 | $11.69 | 10 | 21 |
| $55.66 | 0 | 0 | $845.00 | $15.74 | 2 | 17 |
| $65.00 | 1 | 13 | $850.00 | $18.41 | 0 | 29 |
| $59.10 | 2 | 5 | $855.00 | $18.02 | 20 | 6 |
| $55.60 | 4 | 1 | $860.00 | $20.10 | 3 | 16 |
| $53.60 | 8 | 29 | $865.00 | $19.30 | 5 | 29 |
| $50.35 | 8 | 4 | $870.00 | $20.68 | 32 | 21 |
| $46.85 | 28 | 11 | $875.00 | $26.91 | 12 | 19 |
| $43.85 | 5 | 5 | $880.00 | $26.17 | 2 | 24 |
| $41.07 | 1 | 4 | $885.00 | $27.60 | 24 | 89 |
| $36.80 | 5 | 11 | $890.00 | $32.15 | 1 | 39 |
| $27.64 | 0 | 14 | $895.00 | $34.97 | 1 | 19 |
| $32.33 | 11 | 15 | $900.00 | $37.31 | 2 | 46 |
| $31.00 | 33 | 16 | $905.00 | $44.50 | 0 | 10 |
| $22.05 | 3 | 51 | $910.00 | $40.65 | 2 | 27 |
| $26.02 | 4 | 8 | $915.00 | $50.84 | 0 | 11 |
| $22.90 | 3 | 11 | $920.00 | $54.19 | 0 | 12 |
| $20.78 | 7 | 39 | $925.00 | $57.54 | 0 | 18 |
| $15.05 | 0 | 3 | $930.00 | $60.89 | 0 | 24 |
| $14.35 | 2 | 6 | $935.00 | $64.25 | 0 | 20 |
| $16.98 | 52 | 8 | $940.00 | $67.88 | 0 | 38 |
| $11.35 | 4 | 8 | $945.00 | $70.50 | 1 | 13 |
| $13.88 | 87 | 19 | $950.00 | $75.89 | 0 | 17 |
| $10.54 | 8 | 43 | $955.00 | $80.17 | 0 | 2 |
| $9.85 | 58 | 7 | $960.00 | $78.31 | 1 | 6 |
| $7.70 | 7 | 13 | $965.00 | $88.75 | 0 | 31 |
| $7.11 | 0 | 14 | $970.00 | $93.05 | 0 | 5 |
| $8.34 | 12 | 8 | $975.00 | $88.70 | 1 | 15 |
| $6.83 | 3 | 15 | $980.00 | $101.64 | 0 | 3 |
| $5.20 | 0 | 3 | $985.00 | $106.20 | 0 | 1 |
| $5.20 | 1 | 3 | $990.00 | $110.76 | 0 | 7 |
| $4.27 | 0 | 4 | $995.00 | $115.32 | 0 | 0 |
| $5.35 | 16 | 38 | $1,000.00 | $119.88 | 0 | 4 |
| $3.30 | 2 | 3 | $1,005.00 | $124.64 | 0 | 2 |
| $4.35 | 18 | 17 | $1,010.00 | $129.40 | 0 | 2 |
| $3.02 | 0 | 2 | $1,015.00 | $134.16 | 0 | 2 |
| $2.76 | 0 | 8 | $1,020.00 | $138.92 | 0 | 2 |
| $2.49 | 0 | 14 | $1,025.00 | $143.70 | 0 | 0 |
| $2.31 | 0 | 5 | $1,030.00 | $148.54 | 0 | 11 |
| $2.27 | 0 | 15 | $1,035.00 | $153.51 | 0 | 2 |
| $1.41 | 1 | 11 | $1,040.00 | $158.47 | 0 | 0 |
| $2.26 | 2 | 6 | $1,045.00 | $163.43 | 0 | 0 |
| $1.91 | 1 | 6 | $1,050.00 | $168.39 | 0 | 0 |
| $2.11 | 0 | 0 | $1,055.00 | $173.36 | 0 | 0 |
| $2.07 | 0 | 40 | $1,060.00 | $178.32 | 0 | 1 |
| $2.03 | 0 | 1 | $1,065.00 | $183.29 | 0 | 0 |
| $1.98 | 0 | 0 | $1,070.00 | $188.25 | 0 | 0 |
| $1.94 | 0 | 1 | $1,075.00 | $193.22 | 0 | 0 |
| $1.90 | 0 | 7 | $1,080.00 | $198.18 | 0 | 0 |
| $1.86 | 0 | 1 | $1,085.00 | $203.15 | 0 | 0 |
| $1.82 | 0 | 1 | $1,090.00 | $208.11 | 0 | 0 |
| $1.78 | 0 | 1 | $1,095.00 | $213.08 | 0 | 0 |
| $1.74 | 0 | 31 | $1,100.00 | $218.04 | 0 | 0 |
| $1.70 | 0 | 1 | $1,105.00 | $223.01 | 0 | 0 |
| $1.65 | 0 | 20 | $1,110.00 | $227.98 | 0 | 0 |
| $1.61 | 0 | 0 | $1,115.00 | $232.94 | 0 | 0 |
| $1.57 | 0 | 1 | $1,120.00 | $237.91 | 0 | 0 |
| $1.53 | 0 | 0 | $1,125.00 | $242.88 | 0 | 0 |
| $1.49 | 0 | 1 | $1,130.00 | $247.85 | 0 | 0 |
| $1.45 | 0 | 0 | $1,135.00 | $252.82 | 0 | 0 |
| $1.41 | 0 | 4 | $1,140.00 | $257.79 | 0 | 0 |
| $1.37 | 0 | 0 | $1,145.00 | $262.76 | 0 | 0 |
| $1.33 | 0 | 0 | $1,150.00 | $267.73 | 0 | 0 |
| $1.28 | 0 | 0 | $1,155.00 | $272.70 | 0 | 0 |
| $1.24 | 0 | 0 | $1,160.00 | $277.67 | 0 | 0 |
| $1.20 | 0 | 0 | $1,165.00 | $282.65 | 0 | 0 |
| $1.16 | 0 | 1 | $1,170.00 | $287.62 | 0 | 0 |
| $1.12 | 0 | 1 | $1,175.00 | $292.60 | 0 | 0 |
| $1.08 | 0 | 0 | $1,180.00 | $297.57 | 0 | 0 |
| $1.04 | 0 | 0 | $1,185.00 | $302.55 | 0 | 0 |
| $1.00 | 0 | 0 | $1,190.00 | $307.53 | 0 | 0 |
| $0.92 | 0 | 0 | $1,200.00 | $317.49 | 0 | 0 |
| $0.83 | 0 | 0 | $1,210.00 | $327.46 | 0 | 0 |
| $0.75 | 0 | 0 | $1,220.00 | $337.43 | 0 | 0 |
| $0.67 | 0 | 0 | $1,230.00 | $347.41 | 0 | 0 |
| $0.59 | 0 | 0 | $1,240.00 | $357.41 | 0 | 0 |
| $0.50 | 0 | 0 | $1,250.00 | $367.41 | 0 | 0 |
| $0.43 | 0 | 0 | $1,260.00 | $377.41 | 0 | 0 |
| $0.37 | 0 | 0 | $1,270.00 | $387.41 | 0 | 0 |
| $0.31 | 0 | 0 | $1,280.00 | $397.41 | 0 | 0 |
| $0.27 | 0 | 0 | $1,290.00 | $407.41 | 0 | 0 |
| $0.23 | 0 | 0 | $1,300.00 | $417.41 | 0 | 0 |
| $0.19 | 0 | 0 | $1,310.00 | $427.41 | 0 | 0 |
| $0.16 | 0 | 0 | $1,320.00 | $437.41 | 0 | 0 |
| $0.14 | 0 | 0 | $1,330.00 | $447.41 | 0 | 0 |
| $0.12 | 0 | 0 | $1,340.00 | $457.41 | 0 | 0 |
| $0.10 | 0 | 0 | $1,350.00 | $467.41 | 0 | 0 |
| $0.08 | 0 | 0 | $1,360.00 | $477.41 | 0 | 0 |
| $0.07 | 0 | 0 | $1,370.00 | $487.41 | 0 | 0 |
| $0.06 | 0 | 5 | $1,380.00 | $497.41 | 0 | 0 |
| $0.05 | 0 | 0 | $1,390.00 | $507.41 | 0 | 0 |
| $0.04 | 0 | 0 | $1,400.00 | $517.41 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:14, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:39 · For reference only, not investment advice and not tailored to your situation.
Goldman Sachs discussion 0 comments