Intel
INTC
104.70
-2.38
-2.22%
Intel
US · INTC
#27 by market cap
Listed 1971
104.70
-2.38
-2.22%
Live - 5344 symbols - heartbeat 124s ago
· 2026-10-09 19:59
✦ Today’s options flow
Calls lead
895430 454794
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.0 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 66.90% annualized vol near the money — a one-standard-deviation move to roughly $86.01–$123.39 by then.
Options-implied (~68% band), 26d
$86.01now $104.70$123.39
Analyst target range, ~12mo
$80.00avg $118.67$155.00
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 23 $115.00 | Call | $1.39 | 38,951 | 4,257 | 60.07% |
| Oct 16 $130.00 | Call | $0.04 | 32,648 | 94,315 | 79.20% |
| Oct 2 $120.00 | Call | $1.75 | 30,997 | 12,489 | 117.14% |
| Oct 7 $114.00 | Call | $0.89 | 29,114 | 4,288 | 76.21% |
| Oct 2 $125.00 | Call | $0.34 | 23,804 | 18,895 | 120.83% |
| Oct 23 $125.00 | Call | $0.40 | 22,056 | 2,845 | 63.99% |
| Oct 16 $160.00 | Call | $0.01 | 20,327 | 53,795 | 121.14% |
| Oct 16 $120.00 | Call | $0.20 | 19,736 | 73,203 | 68.75% |
| Oct 2 $122.00 | Call | $0.96 | 19,470 | 5,519 | 119.03% |
| Oct 2 $119.00 | Put | $1.24 | 18,442 | 3,885 | 112.51% |
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 21, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.80 | 7 | 8 | $50.00 | $0.00 | 0 | 0 |
| $52.15 | 1 | 1 | $55.00 | $0.00 | 0 | 0 |
| $47.15 | 1 | 6 | $60.00 | $0.00 | 0 | 4 |
| $44.50 | 1 | 13 | $65.00 | $0.00 | 0 | 31 |
| $38.80 | 0 | 16 | $70.00 | $0.00 | 0 | 17 |
| $31.90 | 24 | 1,935 | $75.00 | $0.01 | 0 | 17 |
| $27.85 | 1 | 8 | $80.00 | $0.01 | 0 | 54 |
| $26.25 | 52 | 2 | $82.00 | $0.02 | 0 | 205 |
| $23.66 | 60 | 2 | $83.00 | $0.02 | 4 | 120 |
| $24.10 | 89 | 10 | $84.00 | $0.02 | 0 | 107 |
| $21.94 | 82 | 21 | $85.00 | $0.02 | 31 | 243 |
| $22.83 | 0 | 2 | $86.00 | $0.01 | 2 | 48 |
| $21.55 | 4 | 13 | $87.00 | $0.01 | 1 | 45 |
| $20.55 | 4 | 46 | $88.00 | $0.01 | 33 | 40 |
| $19.55 | 18 | 22 | $89.00 | $0.03 | 0 | 257 |
| $18.50 | 5 | 24 | $90.00 | $0.01 | 37 | 824 |
| $17.20 | 43 | 32 | $91.00 | $0.02 | 101 | 147 |
| $15.00 | 44 | 16 | $92.00 | $0.01 | 72 | 970 |
| $15.65 | 20 | 9 | $93.00 | $0.01 | 3 | 204 |
| $14.65 | 7 | 19 | $94.00 | $0.01 | 57 | 493 |
| $13.67 | 38 | 135 | $95.00 | $0.02 | 327 | 459 |
| $11.00 | 28 | 97 | $96.00 | $0.03 | 168 | 501 |
| $11.13 | 5 | 441 | $97.00 | $0.03 | 175 | 672 |
| $10.68 | 38 | 241 | $98.00 | $0.03 | 40 | 212 |
| $9.10 | 20 | 953 | $99.00 | $0.05 | 427 | 500 |
| $8.34 | 156 | 881 | $100.00 | $0.07 | 2,207 | 992 |
| $7.75 | 157 | 259 | $101.00 | $0.08 | 667 | 185 |
| $6.65 | 206 | 871 | $102.00 | $0.13 | 1,327 | 1,360 |
| $5.65 | 281 | 224 | $103.00 | $0.21 | 1,211 | 151 |
| $4.56 | 231 | 277 | $104.00 | $0.32 | 2,477 | 600 |
| $4.13 | 657 | 697 | $105.00 | $0.45 | 3,849 | 1,224 |
| $3.25 | 1,096 | 704 | $106.00 | $0.67 | 3,635 | 570 |
| $2.65 | 4,838 | 468 | $107.00 | $1.02 | 4,728 | 1,907 |
| $2.07 | 9,446 | 754 | $108.00 | $1.46 | 6,002 | 740 |
| $1.47 | 6,603 | 265 | $109.00 | $1.86 | 5,212 | 2,163 |
| $1.10 | 16,258 | 1,645 | $110.00 | $2.49 | 2,862 | 6,049 |
| $0.80 | 2,825 | 1,404 | $111.00 | $3.50 | 718 | 786 |
| $0.58 | 3,804 | 909 | $112.00 | $3.90 | 131 | 880 |
| $0.39 | 1,295 | 425 | $113.00 | $4.80 | 59 | 19 |
| $0.27 | 2,040 | 559 | $114.00 | $6.10 | 11 | 10 |
| $0.19 | 5,298 | 2,292 | $115.00 | $7.79 | 75 | 9 |
| $0.13 | 4,946 | 1,495 | $116.00 | $7.55 | 28 | 39 |
| $0.08 | 276 | 209 | $117.00 | $8.40 | 10 | 25 |
| $0.07 | 301 | 315 | $118.00 | $9.45 | 4 | 2 |
| $0.04 | 133 | 105 | $119.00 | $10.45 | 7 | 3 |
| $0.04 | 1,656 | 1,643 | $120.00 | $13.08 | 13 | 7 |
| $0.04 | 41 | 118 | $121.00 | $14.00 | 2 | 2 |
| $0.02 | 38 | 75 | $122.00 | $15.05 | 3 | 8 |
| $0.01 | 313 | 257 | $123.00 | $14.50 | 14 | 1 |
| $0.01 | 132 | 356 | $124.00 | $17.55 | 2 | 4 |
| $0.03 | 40 | 817 | $125.00 | $16.70 | 7 | 1 |
| $0.01 | 1,032 | 46 | $126.00 | $17.50 | 5 | 6 |
| $0.01 | 6 | 28 | $127.00 | $18.50 | 18 | 0 |
| $0.02 | 10 | 163 | $128.00 | $19.22 | 0 | 1 |
| $0.03 | 0 | 0 | $129.00 | $20.50 | 13 | 1 |
| $0.01 | 31 | 71 | $130.00 | $21.45 | 15 | 2 |
| $0.01 | 1 | 3 | $131.00 | $22.05 | 4 | 0 |
| $0.03 | 0 | 158 | $132.00 | $23.05 | 8 | 0 |
| $0.02 | 0 | 2 | $133.00 | $24.22 | 0 | 0 |
| $0.01 | 3 | 298 | $135.00 | $26.21 | 0 | 0 |
| $0.02 | 1 | 223 | $140.00 | $31.21 | 0 | 0 |
Sep 23, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $58.82 | 0 | 2 | $50.00 | $0.00 | 0 | 0 |
| $53.82 | 0 | 8 | $55.00 | $0.00 | 0 | 34 |
| $48.82 | 0 | 4 | $60.00 | $0.00 | 0 | 21 |
| $44.71 | 2 | 9 | $65.00 | $0.00 | 0 | 119 |
| $39.70 | 2 | 5 | $70.00 | $0.02 | 2 | 8 |
| $34.20 | 1 | 2 | $75.00 | $0.00 | 0 | 21 |
| $28.84 | 0 | 0 | $80.00 | $0.01 | 4 | 49 |
| $26.85 | 0 | 2 | $82.00 | $0.01 | 13 | 35 |
| $25.86 | 0 | 1 | $83.00 | $0.02 | 11 | 18 |
| $22.65 | 1 | 8 | $84.00 | $0.01 | 1 | 28 |
| $24.60 | 1 | 1 | $85.00 | $0.03 | 4 | 122 |
| $22.88 | 0 | 8 | $86.00 | $0.05 | 0 | 57 |
| $21.89 | 0 | 10 | $87.00 | $0.05 | 0 | 40 |
| $20.90 | 0 | 20 | $88.00 | $0.04 | 2 | 58 |
| $19.91 | 1 | 4 | $89.00 | $0.04 | 5 | 188 |
| $19.00 | 1 | 141 | $90.00 | $0.04 | 18 | 302 |
| $16.24 | 15 | 5 | $91.00 | $0.05 | 104 | 130 |
| $14.95 | 15 | 20 | $92.00 | $0.06 | 23 | 203 |
| $15.98 | 0 | 5 | $93.00 | $0.10 | 134 | 243 |
| $13.30 | 3 | 3 | $94.00 | $0.10 | 178 | 136 |
| $12.15 | 7 | 112 | $95.00 | $0.10 | 84 | 390 |
| $11.12 | 5 | 143 | $96.00 | $0.12 | 303 | 104 |
| $10.15 | 19 | 514 | $97.00 | $0.15 | 63 | 99 |
| $10.65 | 28 | 1,458 | $98.00 | $0.20 | 52 | 168 |
| $9.66 | 8 | 23 | $99.00 | $0.28 | 42 | 63 |
| $8.87 | 314 | 162 | $100.00 | $0.37 | 691 | 427 |
| $8.40 | 79 | 51 | $101.00 | $0.50 | 287 | 260 |
| $7.22 | 134 | 141 | $102.00 | $0.56 | 544 | 373 |
| $6.03 | 184 | 117 | $103.00 | $0.82 | 877 | 389 |
| $5.30 | 140 | 98 | $104.00 | $1.04 | 424 | 210 |
| $4.90 | 202 | 559 | $105.00 | $1.30 | 675 | 445 |
| $4.15 | 510 | 384 | $106.00 | $1.69 | 1,143 | 233 |
| $3.60 | 927 | 110 | $107.00 | $2.01 | 1,271 | 277 |
| $3.20 | 1,252 | 204 | $108.00 | $2.45 | 664 | 256 |
| $2.65 | 1,801 | 297 | $109.00 | $3.00 | 835 | 358 |
| $2.25 | 2,251 | 1,974 | $110.00 | $3.59 | 467 | 362 |
| $1.88 | 3,204 | 583 | $111.00 | $4.20 | 97 | 273 |
| $1.51 | 817 | 411 | $112.00 | $5.00 | 71 | 5 |
| $1.24 | 463 | 228 | $113.00 | $6.95 | 19 | 21 |
| $1.00 | 1,845 | 521 | $114.00 | $7.60 | 2 | 14 |
| $0.84 | 1,608 | 873 | $115.00 | $7.50 | 21 | 46 |
| $0.69 | 315 | 416 | $116.00 | $9.10 | 2 | 17 |
| $0.47 | 192 | 237 | $117.00 | $9.15 | 1 | 3 |
| $0.43 | 151 | 209 | $118.00 | $9.98 | 0 | 0 |
| $0.29 | 55 | 144 | $119.00 | $12.00 | 19 | 21 |
| $0.28 | 1,839 | 1,034 | $120.00 | $11.75 | 0 | 19 |
| $0.25 | 39 | 41 | $121.00 | $12.65 | 0 | 2 |
| $0.20 | 151 | 104 | $122.00 | $15.25 | 2 | 2 |
| $0.06 | 1 | 63 | $123.00 | $16.10 | 4 | 4 |
| $0.13 | 16 | 52 | $124.00 | $15.47 | 0 | 30 |
| $0.05 | 71 | 90 | $125.00 | $16.43 | 0 | 2 |
| $0.08 | 28 | 34 | $126.00 | $17.60 | 5 | 4 |
| $0.08 | 9 | 4,363 | $127.00 | $18.35 | 0 | 1 |
| $0.06 | 447 | 534 | $128.00 | $19.31 | 0 | 0 |
| $0.13 | 0 | 5 | $129.00 | $20.29 | 0 | 0 |
| $0.04 | 3 | 260 | $130.00 | $21.75 | 29 | 21 |
| $0.09 | 0 | 57 | $131.00 | $22.26 | 0 | 0 |
| $0.03 | 13 | 46 | $132.00 | $23.24 | 0 | 0 |
| $0.03 | 21 | 71 | $133.00 | $24.24 | 0 | 0 |
| $0.03 | 5 | 0 | $134.00 | $25.23 | 0 | 0 |
| $0.05 | 0 | 59 | $135.00 | $26.22 | 0 | 0 |
| $0.05 | 0 | 1 | $136.00 | $27.22 | 0 | 1 |
| $0.05 | 0 | 2 | $137.00 | $28.22 | 0 | 0 |
| $0.01 | 4 | 121 | $140.00 | $31.21 | 0 | 0 |
Sep 25, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $53.86 | 0 | 12 | $55.00 | $0.04 | 1 | 236 |
| $48.60 | 44 | 286 | $60.00 | $0.00 | 0 | 1,532 |
| $43.55 | 3 | 80 | $65.00 | $0.03 | 103 | 7,318 |
| $39.05 | 6 | 61 | $70.00 | $0.01 | 84 | 7,612 |
| $33.90 | 0 | 45 | $75.00 | $0.02 | 192 | 1,745 |
| $33.66 | 1 | 12 | $76.00 | $0.01 | 1 | 272 |
| $30.35 | 6 | 46 | $77.00 | $0.01 | 7 | 241 |
| $29.37 | 6 | 35 | $78.00 | $0.02 | 46 | 1,315 |
| $28.05 | 1 | 12 | $79.00 | $0.02 | 11 | 484 |
| $27.07 | 9 | 259 | $80.00 | $0.03 | 580 | 2,002 |
| $26.00 | 1 | 79 | $81.00 | $0.03 | 16 | 345 |
| $26.60 | 4 | 137 | $82.00 | $0.03 | 39 | 702 |
| $25.65 | 27 | 41 | $83.00 | $0.03 | 13 | 851 |
| $24.65 | 56 | 45 | $84.00 | $0.03 | 69 | 986 |
| $22.22 | 6 | 529 | $85.00 | $0.04 | 232 | 3,480 |
| $22.10 | 1 | 130 | $86.00 | $0.05 | 35 | 2,022 |
| $20.45 | 3 | 154 | $87.00 | $0.06 | 81 | 1,015 |
| $21.10 | 12 | 558 | $88.00 | $0.07 | 501 | 2,689 |
| $19.65 | 52 | 176 | $89.00 | $0.07 | 1,599 | 2,049 |
| $18.25 | 105 | 1,788 | $90.00 | $0.09 | 1,732 | 3,367 |
| $16.46 | 5 | 297 | $91.00 | $0.11 | 1,019 | 3,306 |
| $15.57 | 8 | 413 | $92.00 | $0.10 | 2,130 | 2,806 |
| $15.50 | 29 | 752 | $93.00 | $0.16 | 1,095 | 1,751 |
| $14.85 | 56 | 913 | $94.00 | $0.20 | 1,030 | 1,367 |
| $13.70 | 206 | 3,156 | $95.00 | $0.25 | 3,527 | 5,824 |
| $12.90 | 72 | 354 | $96.00 | $0.30 | 568 | 830 |
| $12.35 | 52 | 545 | $97.00 | $0.36 | 613 | 588 |
| $11.06 | 194 | 1,709 | $98.00 | $0.47 | 788 | 1,002 |
| $9.96 | 120 | 716 | $99.00 | $0.55 | 1,791 | 687 |
| $9.38 | 926 | 4,028 | $100.00 | $0.75 | 6,217 | 3,090 |
| $8.31 | 268 | 461 | $101.00 | $0.93 | 853 | 462 |
| $7.80 | 257 | 1,289 | $102.00 | $1.09 | 883 | 583 |
| $7.02 | 7,304 | 11,281 | $103.00 | $1.39 | 1,051 | 744 |
| $6.28 | 358 | 3,633 | $104.00 | $1.68 | 576 | 418 |
| $5.60 | 2,675 | 3,924 | $105.00 | $2.03 | 4,268 | 1,424 |
| $5.00 | 761 | 1,233 | $106.00 | $2.38 | 1,298 | 926 |
| $4.40 | 2,430 | 1,357 | $107.00 | $2.82 | 1,065 | 528 |
| $3.95 | 1,743 | 848 | $108.00 | $3.32 | 1,266 | 707 |
| $3.50 | 4,096 | 852 | $109.00 | $3.84 | 718 | 792 |
| $3.10 | 9,704 | 8,548 | $110.00 | $4.30 | 3,953 | 2,700 |
| $2.70 | 988 | 769 | $111.00 | $5.10 | 436 | 280 |
| $2.35 | 2,304 | 1,462 | $112.00 | $6.90 | 160 | 119 |
| $1.95 | 3,631 | 1,350 | $113.00 | $6.28 | 54 | 444 |
| $1.76 | 1,060 | 7,598 | $114.00 | $7.17 | 26 | 53 |
| $1.51 | 8,156 | 12,939 | $115.00 | $7.90 | 89 | 231 |
| $1.28 | 682 | 947 | $116.00 | $9.85 | 12 | 58 |
| $1.10 | 1,385 | 402 | $117.00 | $10.60 | 3 | 11 |
| $0.92 | 637 | 6,536 | $118.00 | $11.50 | 60 | 3 |
| $0.79 | 258 | 301 | $119.00 | $12.31 | 49 | 58 |
| $0.72 | 4,296 | 5,895 | $120.00 | $13.28 | 110 | 47 |
| $0.55 | 333 | 616 | $121.00 | $14.65 | 6 | 14 |
| $0.49 | 144 | 501 | $122.00 | $13.92 | 0 | 2 |
| $0.45 | 202 | 320 | $123.00 | $14.77 | 11 | 7 |
| $0.35 | 84 | 133 | $124.00 | $17.52 | 5 | 7 |
| $0.32 | 1,927 | 5,058 | $125.00 | $17.88 | 1 | 280 |
| $0.27 | 202 | 130 | $126.00 | $18.07 | 5 | 3 |
| $0.21 | 156 | 143 | $127.00 | $17.67 | 3 | 35 |
| $0.17 | 192 | 74 | $128.00 | $20.00 | 5 | 7 |
| $0.20 | 44 | 106 | $129.00 | $20.44 | 0 | 1 |
| $0.15 | 652 | 2,985 | $130.00 | $21.40 | 0 | 6 |
| $0.08 | 15 | 37 | $131.00 | $22.37 | 0 | 2 |
| $0.09 | 3 | 51 | $132.00 | $24.05 | 4 | 3 |
| $0.11 | 51 | 158 | $133.00 | $24.32 | 0 | 2 |
| $0.07 | 90 | 50 | $134.00 | $25.30 | 0 | 1 |
| $0.07 | 108 | 965 | $135.00 | $26.28 | 0 | 2 |
| $0.04 | 89 | 66 | $136.00 | $29.00 | 9 | 9 |
| $0.05 | 26 | 27 | $137.00 | $28.25 | 0 | 1 |
| $0.05 | 1,156 | 1,591 | $140.00 | $31.22 | 0 | 2 |
| $0.03 | 2 | 214 | $145.00 | $36.20 | 0 | 0 |
| $0.02 | 163 | 5,603 | $150.00 | $41.20 | 0 | 0 |
| $0.03 | 18 | 0 | $155.00 | $46.50 | 4 | 0 |
| $0.01 | 265 | 0 | $160.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
Sep 28, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.08 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $54.08 | 0 | 0 | $55.00 | $0.00 | 0 | 100 |
| $49.09 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $44.12 | 0 | 2 | $65.00 | $0.02 | 0 | 0 |
| $39.14 | 0 | 4 | $70.00 | $0.04 | 0 | 12 |
| $34.16 | 0 | 12 | $75.00 | $0.06 | 0 | 7 |
| $29.19 | 0 | 12 | $80.00 | $0.05 | 8 | 17 |
| $0.00 | 0 | 0 | $83.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $23.05 | 2 | 6 | $85.00 | $0.06 | 2 | 836 |
| $0.00 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $17.70 | 3 | 0 | $89.00 | $0.17 | 1 | 0 |
| $17.13 | 11 | 5 | $90.00 | $0.18 | 43 | 89 |
| $18.20 | 1 | 0 | $91.00 | $0.00 | 0 | 0 |
| $17.41 | 0 | 2 | $92.00 | $0.15 | 1 | 9 |
| $14.45 | 21 | 20 | $93.00 | $0.29 | 13 | 3 |
| $14.70 | 20 | 9 | $94.00 | $0.35 | 513 | 13 |
| $13.77 | 5 | 50 | $95.00 | $0.35 | 122 | 235 |
| $11.45 | 1 | 14 | $96.00 | $0.55 | 77 | 21 |
| $12.89 | 0 | 31 | $97.00 | $0.65 | 90 | 82 |
| $9.98 | 1 | 34 | $98.00 | $0.82 | 30 | 16 |
| $10.40 | 2 | 12 | $99.00 | $0.90 | 28 | 32 |
| $9.58 | 30 | 179 | $100.00 | $0.95 | 214 | 121 |
| $7.69 | 3 | 46 | $101.00 | $1.09 | 155 | 62 |
| $6.53 | 1 | 53 | $102.00 | $1.60 | 69 | 103 |
| $5.91 | 25 | 74 | $103.00 | $2.18 | 47 | 43 |
| $6.47 | 129 | 15 | $104.00 | $2.53 | 115 | 45 |
| $5.82 | 23 | 172 | $105.00 | $2.37 | 763 | 187 |
| $5.10 | 8 | 65 | $106.00 | $2.65 | 115 | 97 |
| $4.90 | 92 | 27 | $107.00 | $2.97 | 54 | 19 |
| $4.40 | 116 | 32 | $108.00 | $3.90 | 50 | 22 |
| $3.80 | 129 | 94 | $109.00 | $4.36 | 86 | 179 |
| $3.40 | 698 | 956 | $110.00 | $4.75 | 65 | 73 |
| $2.93 | 69 | 69 | $111.00 | $6.50 | 10 | 66 |
| $2.55 | 77 | 49 | $112.00 | $6.95 | 10 | 8 |
| $2.25 | 45 | 114 | $113.00 | $8.07 | 1 | 1 |
| $2.08 | 17 | 30 | $114.00 | $7.77 | 0 | 0 |
| $1.73 | 124 | 158 | $115.00 | $8.44 | 0 | 0 |
| $1.68 | 6 | 70 | $116.00 | $10.05 | 1 | 20 |
| $1.33 | 31 | 47 | $117.00 | $10.70 | 3 | 0 |
| $1.26 | 41 | 52 | $118.00 | $10.68 | 0 | 0 |
| $0.78 | 3 | 0 | $119.00 | $0.00 | 0 | 0 |
| $0.94 | 140 | 208 | $120.00 | $13.15 | 2 | 2 |
| $0.60 | 24 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.49 | 37 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.65 | 11 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.37 | 7 | 0 | $124.00 | $0.00 | 0 | 0 |
| $0.49 | 29 | 173 | $125.00 | $16.79 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $18.75 | 4 | 0 |
| $0.17 | 19 | 221 | $130.00 | $23.00 | 14 | 26 |
| $0.11 | 178 | 219 | $135.00 | $26.27 | 0 | 2 |
| $0.07 | 10 | 89 | $140.00 | $31.21 | 0 | 0 |
| $0.09 | 10 | 24 | $145.00 | $36.20 | 0 | 1 |
| $0.01 | 104 | 113 | $150.00 | $41.20 | 0 | 0 |
Oct 2, 2026 (89 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.52 | 12 | 47 | $55.00 | $0.01 | 6 | 464 |
| $60.70 | 16 | 46 | $60.00 | $0.00 | 0 | 782 |
| $56.30 | 8 | 100 | $65.00 | $0.00 | 0 | 25,337 |
| $51.48 | 12 | 106 | $70.00 | $0.01 | 1 | 22,657 |
| $44.05 | 1 | 65 | $75.00 | $0.00 | 0 | 3,388 |
| $43.05 | 1 | 31 | $76.00 | $0.00 | 0 | 3,311 |
| $41.62 | 2 | 25 | $77.00 | $0.01 | 5 | 5,656 |
| $40.95 | 1 | 11 | $78.00 | $0.00 | 0 | 1,386 |
| $41.50 | 1 | 62 | $79.00 | $0.00 | 0 | 213 |
| $38.45 | 52 | 290 | $80.00 | $0.01 | 9 | 2,678 |
| $39.27 | 0 | 70 | $81.00 | $0.01 | 2 | 227 |
| $38.27 | 0 | 54 | $82.00 | $0.00 | 0 | 429 |
| $36.80 | 1 | 128 | $83.00 | $0.00 | 0 | 1,220 |
| $34.74 | 19 | 35 | $84.00 | $0.00 | 0 | 507 |
| $35.75 | 21 | 399 | $85.00 | $0.01 | 5 | 3,508 |
| $32.20 | 21 | 159 | $86.00 | $0.00 | 0 | 633 |
| $31.62 | 22 | 101 | $87.00 | $0.00 | 0 | 344 |
| $32.45 | 14 | 162 | $88.00 | $0.01 | 0 | 600 |
| $30.65 | 15 | 278 | $89.00 | $0.01 | 0 | 382 |
| $30.60 | 155 | 849 | $90.00 | $0.01 | 1 | 3,683 |
| $28.70 | 34 | 656 | $91.00 | $0.01 | 0 | 1,127 |
| $27.00 | 6 | 250 | $92.00 | $0.01 | 10 | 2,436 |
| $26.65 | 10 | 995 | $93.00 | $0.01 | 0 | 1,007 |
| $25.80 | 46 | 969 | $94.00 | $0.01 | 3 | 1,672 |
| $25.62 | 93 | 1,282 | $95.00 | $0.01 | 24 | 2,824 |
| $24.40 | 18 | 1,637 | $96.00 | $0.01 | 76 | 2,075 |
| $23.82 | 7 | 456 | $97.00 | $0.01 | 161 | 2,210 |
| $22.27 | 9 | 338 | $98.00 | $0.01 | 137 | 1,481 |
| $21.70 | 19 | 378 | $99.00 | $0.01 | 300 | 2,701 |
| $20.09 | 41 | 4,603 | $100.00 | $0.01 | 455 | 2,368 |
| $20.04 | 25 | 811 | $101.00 | $0.02 | 137 | 769 |
| $18.42 | 56 | 398 | $102.00 | $0.01 | 316 | 974 |
| $17.35 | 41 | 393 | $103.00 | $0.02 | 196 | 1,147 |
| $16.50 | 15 | 486 | $104.00 | $0.02 | 149 | 843 |
| $15.29 | 255 | 1,669 | $105.00 | $0.03 | 2,115 | 4,786 |
| $14.30 | 44 | 990 | $106.00 | $0.02 | 420 | 4,481 |
| $13.29 | 73 | 612 | $107.00 | $0.02 | 330 | 1,632 |
| $12.50 | 66 | 204 | $108.00 | $0.03 | 759 | 3,278 |
| $11.38 | 170 | 620 | $109.00 | $0.04 | 1,746 | 2,525 |
| $10.20 | 421 | 12,706 | $110.00 | $0.04 | 3,502 | 7,936 |
| $9.10 | 1,086 | 971 | $111.00 | $0.05 | 1,699 | 2,810 |
| $8.46 | 185 | 852 | $112.00 | $0.07 | 5,688 | 5,755 |
| $7.45 | 247 | 669 | $113.00 | $0.12 | 2,434 | 1,982 |
| $6.37 | 86 | 1,279 | $114.00 | $0.19 | 4,444 | 3,036 |
| $5.27 | 962 | 14,396 | $115.00 | $0.27 | 9,186 | 7,731 |
| $4.40 | 1,648 | 1,918 | $116.00 | $0.41 | 4,286 | 3,948 |
| $3.75 | 1,830 | 4,705 | $117.00 | $0.59 | 6,913 | 2,692 |
| $2.90 | 4,009 | 2,382 | $118.00 | $0.87 | 17,534 | 7,653 |
| $2.30 | 12,854 | 3,475 | $119.00 | $1.24 | 18,442 | 3,885 |
| $1.75 | 30,997 | 12,489 | $120.00 | $1.69 | 15,022 | 9,422 |
| $1.32 | 16,993 | 4,148 | $121.00 | $2.26 | 13,044 | 2,291 |
| $0.96 | 19,470 | 5,519 | $122.00 | $2.92 | 1,376 | 916 |
| $0.70 | 8,235 | 3,176 | $123.00 | $3.60 | 546 | 1,144 |
| $0.49 | 5,941 | 3,908 | $124.00 | $4.00 | 274 | 868 |
| $0.34 | 23,804 | 18,895 | $125.00 | $5.10 | 341 | 5,920 |
| $0.23 | 4,671 | 6,081 | $126.00 | $5.65 | 154 | 596 |
| $0.14 | 6,041 | 4,005 | $127.00 | $6.55 | 126 | 652 |
| $0.10 | 3,472 | 20,746 | $128.00 | $6.92 | 261 | 148 |
| $0.06 | 8,404 | 2,585 | $129.00 | $8.60 | 117 | 142 |
| $0.05 | 7,695 | 14,557 | $130.00 | $9.61 | 299 | 262 |
| $0.04 | 2,577 | 6,937 | $131.00 | $10.40 | 44 | 0 |
| $0.02 | 861 | 2,043 | $132.00 | $11.97 | 115 | 6 |
| $0.02 | 6,681 | 1,503 | $133.00 | $12.40 | 238 | 0 |
| $0.02 | 309 | 1,049 | $134.00 | $13.40 | 198 | 1 |
| $0.01 | 2,400 | 5,139 | $135.00 | $14.61 | 220 | 4 |
| $0.01 | 197 | 4,410 | $136.00 | $15.97 | 166 | 0 |
| $0.01 | 382 | 1,064 | $137.00 | $16.60 | 44 | 0 |
| $0.01 | 36 | 707 | $138.00 | $17.55 | 45 | 0 |
| $0.01 | 95 | 584 | $139.00 | $18.60 | 28 | 0 |
| $0.02 | 848 | 5,553 | $140.00 | $19.75 | 55 | 0 |
| $0.01 | 5 | 413 | $141.00 | $19.20 | 40 | 0 |
| $0.01 | 90 | 543 | $142.00 | $21.75 | 28 | 0 |
| $0.01 | 66 | 213 | $143.00 | $21.70 | 39 | 0 |
| $0.03 | 1 | 90 | $144.00 | $22.44 | 2 | 0 |
| $0.01 | 101 | 1,204 | $145.00 | $25.20 | 1 | 0 |
| $0.01 | 3 | 284 | $146.00 | $25.75 | 32 | 10 |
| $0.02 | 0 | 105 | $147.00 | $28.35 | 9 | 0 |
| $0.02 | 0 | 156 | $148.00 | $27.77 | 0 | 0 |
| $0.02 | 0 | 83 | $149.00 | $28.77 | 0 | 0 |
| $0.01 | 18 | 2,589 | $150.00 | $28.67 | 4 | 0 |
| $0.01 | 0 | 427 | $152.50 | $32.05 | 8 | 0 |
| $0.01 | 10 | 528 | $155.00 | $34.30 | 19 | 0 |
| $0.01 | 1 | 481 | $160.00 | $41.30 | 20 | 0 |
| $0.01 | 1 | 892 | $165.00 | $44.55 | 13 | 0 |
| $0.00 | 0 | 134 | $170.00 | $49.77 | 0 | 0 |
| $0.00 | 0 | 106 | $175.00 | $54.77 | 0 | 0 |
| $0.00 | 0 | 1,460 | $180.00 | $59.77 | 0 | 1 |
| $0.00 | 0 | 195 | $185.00 | $66.30 | 3 | 0 |
| $0.00 | 0 | 61 | $190.00 | $69.77 | 0 | 0 |
Oct 5, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $64.74 | 2 | 4 | $55.00 | $0.00 | 0 | 0 |
| $60.09 | 0 | 7 | $60.00 | $0.00 | 0 | 0 |
| $55.09 | 0 | 16 | $65.00 | $0.00 | 0 | 3 |
| $50.09 | 0 | 2 | $70.00 | $0.00 | 0 | 5 |
| $45.09 | 0 | 22 | $75.00 | $0.00 | 0 | 0 |
| $40.10 | 0 | 25 | $80.00 | $0.00 | 0 | 25 |
| $37.10 | 0 | 5 | $83.00 | $0.01 | 10 | 11 |
| $36.10 | 0 | 5 | $84.00 | $0.00 | 0 | 17 |
| $35.10 | 0 | 2 | $85.00 | $0.01 | 4 | 10 |
| $34.10 | 0 | 9 | $86.00 | $0.00 | 0 | 20 |
| $33.25 | 2 | 4 | $87.00 | $0.00 | 0 | 1 |
| $32.10 | 0 | 2 | $88.00 | $0.01 | 0 | 3 |
| $33.50 | 1 | 7 | $89.00 | $0.01 | 0 | 2 |
| $34.47 | 1 | 26 | $90.00 | $0.01 | 0 | 8 |
| $29.50 | 1 | 14 | $91.00 | $0.01 | 0 | 4 |
| $32.20 | 1 | 11 | $92.00 | $0.01 | 0 | 2 |
| $27.12 | 0 | 10 | $93.00 | $0.02 | 0 | 6 |
| $30.15 | 5 | 7 | $94.00 | $0.02 | 0 | 9 |
| $24.72 | 6 | 14 | $95.00 | $0.01 | 1 | 73 |
| $27.60 | 4 | 22 | $96.00 | $0.02 | 1 | 2 |
| $22.66 | 6 | 7 | $97.00 | $0.03 | 0 | 3 |
| $25.70 | 8 | 5 | $98.00 | $0.01 | 1 | 13 |
| $25.95 | 1 | 2 | $99.00 | $0.01 | 294 | 300 |
| $19.70 | 8 | 19 | $100.00 | $0.01 | 16 | 429 |
| $22.90 | 2 | 11 | $101.00 | $0.02 | 116 | 137 |
| $21.70 | 1 | 4 | $102.00 | $0.01 | 3 | 50 |
| $16.91 | 2 | 5 | $103.00 | $0.02 | 59 | 143 |
| $15.89 | 32 | 50 | $104.00 | $0.05 | 0 | 86 |
| $14.80 | 27 | 97 | $105.00 | $0.01 | 18 | 630 |
| $13.76 | 13 | 32 | $106.00 | $0.03 | 22 | 279 |
| $12.80 | 33 | 50 | $107.00 | $0.03 | 34 | 430 |
| $16.85 | 1 | 38 | $108.00 | $0.05 | 183 | 328 |
| $11.04 | 3 | 13 | $109.00 | $0.05 | 32 | 263 |
| $10.03 | 49 | 106 | $110.00 | $0.07 | 856 | 2,996 |
| $8.70 | 55 | 30 | $111.00 | $0.09 | 164 | 375 |
| $7.92 | 24 | 31 | $112.00 | $0.13 | 398 | 1,309 |
| $6.50 | 8 | 78 | $113.00 | $0.19 | 494 | 508 |
| $6.00 | 84 | 311 | $114.00 | $0.31 | 1,844 | 2,047 |
| $4.85 | 136 | 406 | $115.00 | $0.40 | 2,865 | 2,533 |
| $3.87 | 236 | 402 | $116.00 | $0.60 | 1,877 | 1,101 |
| $3.15 | 551 | 556 | $117.00 | $0.83 | 3,945 | 2,772 |
| $2.50 | 1,515 | 383 | $118.00 | $1.25 | 3,268 | 3,176 |
| $1.91 | 2,809 | 741 | $119.00 | $1.59 | 2,850 | 1,191 |
| $1.46 | 8,494 | 3,647 | $120.00 | $2.15 | 6,392 | 5,278 |
| $1.07 | 4,056 | 1,777 | $121.00 | $2.74 | 3,696 | 554 |
| $0.76 | 5,169 | 1,620 | $122.00 | $3.55 | 3,525 | 1,136 |
| $0.56 | 7,369 | 4,030 | $123.00 | $4.10 | 1,787 | 740 |
| $0.40 | 5,516 | 3,178 | $124.00 | $5.08 | 7,900 | 3,663 |
| $0.28 | 11,544 | 5,351 | $125.00 | $6.01 | 1,321 | 1,034 |
| $0.18 | 9,878 | 5,422 | $126.00 | $6.73 | 642 | 293 |
| $0.12 | 4,930 | 2,103 | $127.00 | $7.60 | 38 | 25 |
| $0.09 | 2,088 | 1,061 | $128.00 | $8.15 | 24 | 23 |
| $0.08 | 1,300 | 533 | $129.00 | $9.75 | 18 | 21 |
| $0.05 | 6,595 | 5,589 | $130.00 | $10.96 | 16 | 90 |
| $0.04 | 480 | 510 | $131.00 | $11.16 | 72 | 12 |
| $0.02 | 495 | 431 | $132.00 | $10.30 | 6 | 9 |
| $0.03 | 538 | 586 | $133.00 | $10.35 | 8 | 6 |
| $0.01 | 815 | 919 | $134.00 | $11.24 | 2 | 7 |
| $0.02 | 844 | 750 | $135.00 | $11.05 | 1 | 3 |
| $0.01 | 49 | 312 | $136.00 | $16.30 | 3 | 2 |
| $0.02 | 49 | 592 | $137.00 | $14.35 | 3 | 0 |
| $0.02 | 138 | 343 | $138.00 | $18.02 | 4 | 0 |
| $0.01 | 41 | 70 | $139.00 | $19.03 | 1 | 0 |
| $0.01 | 266 | 743 | $140.00 | $20.42 | 2 | 13 |
| $0.01 | 21 | 13 | $141.00 | $17.60 | 5 | 0 |
| $0.01 | 62 | 778 | $142.00 | $18.80 | 1 | 0 |
| $0.03 | 0 | 13 | $143.00 | $23.00 | 0 | 0 |
| $0.02 | 1 | 6 | $144.00 | $19.15 | 1 | 0 |
| $0.02 | 3 | 118 | $145.00 | $20.35 | 13 | 0 |
| $0.02 | 0 | 51 | $146.00 | $20.36 | 1 | 0 |
| $0.02 | 0 | 33 | $147.00 | $27.00 | 0 | 0 |
| $0.02 | 0 | 12 | $148.00 | $22.20 | 5 | 0 |
| $0.02 | 0 | 10 | $149.00 | $25.60 | 10 | 0 |
| $0.01 | 29 | 204 | $150.00 | $30.00 | 0 | 0 |
| $0.01 | 0 | 25 | $152.50 | $32.50 | 0 | 0 |
| $0.01 | 3 | 31 | $155.00 | $35.00 | 0 | 0 |
| $0.01 | 0 | 6 | $157.50 | $37.50 | 0 | 0 |
| $0.00 | 0 | 102 | $160.00 | $40.00 | 0 | 0 |
| $0.00 | 0 | 39 | $165.00 | $45.00 | 0 | 0 |
| $0.00 | 0 | 106 | $170.00 | $50.00 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $50.70 | 5 | 0 |
| $0.00 | 0 | 66 | $180.00 | $56.20 | 1 | 0 |
| $0.00 | 0 | 0 | $185.00 | $65.00 | 0 | 0 |
| $0.00 | 0 | 80 | $190.00 | $70.00 | 0 | 0 |
Oct 7, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $52.50 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $47.50 | 0 | 3 | $65.00 | $0.00 | 0 | 0 |
| $42.50 | 0 | 3 | $70.00 | $0.00 | 0 | 0 |
| $38.40 | 7 | 2 | $75.00 | $0.00 | 0 | 0 |
| $32.50 | 0 | 7 | $80.00 | $0.00 | 0 | 0 |
| $30.55 | 12 | 19 | $83.00 | $0.00 | 0 | 0 |
| $29.75 | 1 | 22 | $84.00 | $0.00 | 0 | 0 |
| $28.40 | 1 | 10 | $85.00 | $0.00 | 0 | 7 |
| $26.85 | 2 | 11 | $86.00 | $0.00 | 0 | 0 |
| $26.75 | 2 | 19 | $87.00 | $0.00 | 0 | 0 |
| $24.85 | 1 | 12 | $88.00 | $0.00 | 0 | 5 |
| $25.00 | 3 | 13 | $89.00 | $0.00 | 0 | 1 |
| $23.55 | 11 | 10 | $90.00 | $0.00 | 0 | 43 |
| $21.35 | 1 | 10 | $91.00 | $0.00 | 0 | 1 |
| $21.15 | 1 | 20 | $92.00 | $0.00 | 0 | 4 |
| $21.20 | 1 | 26 | $93.00 | $0.00 | 0 | 25 |
| $20.20 | 1 | 3 | $94.00 | $0.00 | 0 | 101 |
| $17.85 | 13 | 15 | $95.00 | $0.00 | 0 | 55 |
| $17.80 | 1 | 12 | $96.00 | $0.01 | 0 | 12 |
| $16.15 | 3 | 11 | $97.00 | $0.01 | 5 | 275 |
| $14.73 | 9 | 44 | $98.00 | $0.01 | 0 | 104 |
| $13.80 | 21 | 14 | $99.00 | $0.01 | 5 | 134 |
| $13.48 | 13 | 28 | $100.00 | $0.01 | 40 | 523 |
| $12.30 | 15 | 11 | $101.00 | $0.01 | 1 | 48 |
| $11.05 | 15 | 11 | $102.00 | $0.01 | 21 | 33 |
| $10.65 | 16 | 18 | $103.00 | $0.01 | 27 | 73 |
| $9.45 | 42 | 67 | $104.00 | $0.01 | 297 | 617 |
| $8.62 | 35 | 62 | $105.00 | $0.01 | 491 | 642 |
| $7.60 | 68 | 17 | $106.00 | $0.02 | 460 | 312 |
| $6.65 | 16 | 43 | $107.00 | $0.01 | 1,062 | 1,419 |
| $5.55 | 45 | 132 | $108.00 | $0.02 | 838 | 1,181 |
| $4.85 | 71 | 60 | $109.00 | $0.03 | 1,283 | 1,210 |
| $3.85 | 384 | 312 | $110.00 | $0.06 | 2,396 | 2,873 |
| $2.98 | 1,383 | 116 | $111.00 | $0.13 | 2,549 | 1,523 |
| $2.16 | 6,651 | 474 | $112.00 | $0.27 | 7,393 | 1,999 |
| $1.45 | 9,079 | 1,399 | $113.00 | $0.53 | 5,371 | 3,452 |
| $0.89 | 29,114 | 4,288 | $114.00 | $1.00 | 2,472 | 3,700 |
| $0.49 | 14,520 | 6,704 | $115.00 | $1.67 | 703 | 4,133 |
| $0.25 | 4,399 | 4,675 | $116.00 | $2.55 | 158 | 4,073 |
| $0.13 | 3,269 | 3,281 | $117.00 | $3.33 | 204 | 2,557 |
| $0.07 | 2,462 | 4,832 | $118.00 | $4.45 | 67 | 727 |
| $0.03 | 1,006 | 5,493 | $119.00 | $5.20 | 94 | 380 |
| $0.02 | 4,848 | 12,363 | $120.00 | $6.35 | 70 | 5,514 |
| $0.02 | 807 | 3,963 | $121.00 | $7.45 | 71 | 1,311 |
| $0.01 | 390 | 2,945 | $122.00 | $8.33 | 44 | 159 |
| $0.01 | 605 | 2,618 | $123.00 | $9.80 | 20 | 180 |
| $0.01 | 271 | 784 | $124.00 | $10.10 | 234 | 317 |
| $0.01 | 348 | 5,303 | $125.00 | $11.23 | 73 | 123 |
| $0.01 | 211 | 1,368 | $126.00 | $12.45 | 39 | 1 |
| $0.01 | 4 | 1,680 | $127.00 | $13.50 | 7 | 2 |
| $0.02 | 0 | 1,920 | $128.00 | $14.40 | 10 | 2 |
| $0.02 | 2 | 1,872 | $129.00 | $15.50 | 6 | 3 |
| $0.01 | 4 | 2,015 | $130.00 | $16.60 | 14 | 0 |
| $0.01 | 0 | 612 | $131.00 | $18.25 | 1 | 0 |
| $0.01 | 0 | 108 | $132.00 | $18.10 | 3 | 1 |
| $0.02 | 3 | 194 | $133.00 | $19.85 | 4 | 0 |
| $0.01 | 0 | 82 | $134.00 | $21.40 | 2 | 0 |
| $0.01 | 5 | 677 | $135.00 | $21.80 | 1 | 0 |
| $0.00 | 0 | 103 | $136.00 | $22.30 | 3 | 0 |
| $0.00 | 0 | 164 | $137.00 | $23.30 | 1 | 0 |
| $0.00 | 0 | 126 | $138.00 | $25.50 | 0 | 0 |
| $0.00 | 0 | 143 | $139.00 | $25.80 | 5 | 0 |
| $0.00 | 0 | 346 | $140.00 | $26.80 | 1 | 5 |
| $0.01 | 1 | 112 | $141.00 | $27.10 | 1 | 0 |
| $0.00 | 0 | 104 | $142.00 | $29.20 | 2 | 0 |
| $0.00 | 0 | 17 | $143.00 | $29.95 | 1 | 0 |
| $0.00 | 0 | 9 | $144.00 | $31.65 | 2 | 0 |
| $0.01 | 2 | 1,018 | $145.00 | $32.45 | 2 | 0 |
| $0.00 | 0 | 3 | $146.00 | $33.45 | 5 | 0 |
| $0.00 | 0 | 20 | $147.00 | $33.10 | 1 | 0 |
| $0.00 | 0 | 2 | $148.00 | $34.95 | 1 | 0 |
| $0.00 | 0 | 37 | $149.00 | $36.05 | 7 | 0 |
| $0.00 | 0 | 28 | $150.00 | $36.20 | 4 | 0 |
| $0.00 | 0 | 0 | $152.50 | $39.95 | 5 | 0 |
| $0.00 | 0 | 2 | $155.00 | $42.65 | 3 | 0 |
| $0.00 | 0 | 1 | $157.50 | $44.70 | 1 | 0 |
| $0.00 | 0 | 15 | $160.00 | $47.65 | 3 | 0 |
| $0.00 | 0 | 23 | $165.00 | $52.10 | 1 | 0 |
| $0.00 | 0 | 4 | $170.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 64 | $175.00 | $62.35 | 2 | 0 |
| $0.00 | 0 | 5 | $180.00 | $67.35 | 2 | 0 |
| $0.00 | 0 | 2 | $185.00 | $72.50 | 0 | 0 |
| $0.00 | 0 | 189 | $190.00 | $77.50 | 0 | 0 |
Oct 9, 2026 (90 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $52.11 | 0 | 56 | $55.00 | $0.00 | 0 | 172 |
| $45.97 | 116 | 888 | $60.00 | $0.00 | 0 | 4,055 |
| $42.15 | 6 | 55 | $65.00 | $0.00 | 0 | 3,745 |
| $35.30 | 2 | 83 | $70.00 | $0.00 | 0 | 11,463 |
| $32.11 | 0 | 84 | $75.00 | $0.00 | 0 | 2,196 |
| $30.72 | 4 | 31 | $76.00 | $0.00 | 0 | 1,085 |
| $29.72 | 5 | 121 | $77.00 | $0.00 | 0 | 6,997 |
| $29.15 | 5 | 80 | $78.00 | $0.00 | 0 | 4,769 |
| $28.70 | 5 | 48 | $79.00 | $0.00 | 0 | 1,033 |
| $26.10 | 1 | 63 | $80.00 | $0.01 | 1 | 7,485 |
| $26.30 | 1 | 267 | $81.00 | $0.00 | 0 | 456 |
| $25.30 | 8 | 19 | $82.00 | $0.00 | 0 | 208 |
| $24.45 | 1 | 79 | $83.00 | $0.00 | 0 | 90 |
| $23.30 | 1 | 40 | $84.00 | $0.00 | 0 | 401 |
| $21.80 | 5 | 113 | $85.00 | $0.00 | 0 | 1,624 |
| $20.87 | 1 | 41 | $86.00 | $0.01 | 0 | 202 |
| $19.85 | 1 | 40 | $87.00 | $0.01 | 0 | 412 |
| $18.40 | 3 | 222 | $88.00 | $0.01 | 0 | 484 |
| $17.10 | 7 | 74 | $89.00 | $0.01 | 0 | 301 |
| $15.70 | 3 | 186 | $90.00 | $0.01 | 3 | 1,874 |
| $15.40 | 3 | 110 | $91.00 | $0.01 | 0 | 549 |
| $13.86 | 2 | 58 | $92.00 | $0.01 | 0 | 810 |
| $14.13 | 0 | 86 | $93.00 | $0.02 | 0 | 350 |
| $13.15 | 1 | 45 | $94.00 | $0.01 | 9 | 452 |
| $10.95 | 25 | 243 | $95.00 | $0.01 | 30 | 1,551 |
| $10.85 | 5 | 1,533 | $96.00 | $0.01 | 24 | 1,841 |
| $8.80 | 2 | 109 | $97.00 | $0.01 | 704 | 988 |
| $9.20 | 6 | 149 | $98.00 | $0.01 | 455 | 1,360 |
| $7.23 | 56 | 454 | $99.00 | $0.01 | 156 | 1,960 |
| $6.35 | 112 | 748 | $100.00 | $0.02 | 2,204 | 2,665 |
| $4.90 | 54 | 256 | $101.00 | $0.02 | 1,168 | 2,013 |
| $4.40 | 54 | 1,668 | $102.00 | $0.04 | 1,598 | 2,855 |
| $3.35 | 71 | 285 | $103.00 | $0.10 | 1,466 | 3,104 |
| $2.03 | 204 | 205 | $104.00 | $0.21 | 2,576 | 6,799 |
| $1.29 | 3,465 | 2,390 | $105.00 | $0.48 | 13,482 | 6,081 |
| $0.72 | 8,342 | 1,022 | $106.00 | $0.89 | 7,567 | 3,872 |
| $0.32 | 16,305 | 4,995 | $107.00 | $1.61 | 3,535 | 2,204 |
| $0.17 | 14,452 | 2,925 | $108.00 | $2.41 | 2,701 | 3,727 |
| $0.07 | 5,529 | 6,094 | $109.00 | $3.35 | 1,394 | 5,276 |
| $0.03 | 6,427 | 7,332 | $110.00 | $4.20 | 1,130 | 8,640 |
| $0.02 | 4,595 | 7,702 | $111.00 | $5.30 | 85 | 2,720 |
| $0.02 | 1,686 | 4,698 | $112.00 | $5.59 | 197 | 3,680 |
| $0.02 | 687 | 4,758 | $113.00 | $7.38 | 134 | 4,233 |
| $0.01 | 979 | 9,996 | $114.00 | $8.01 | 249 | 2,435 |
| $0.01 | 1,347 | 34,861 | $115.00 | $9.33 | 246 | 4,901 |
| $0.01 | 988 | 8,484 | $116.00 | $10.30 | 47 | 1,901 |
| $0.01 | 2,574 | 22,080 | $117.00 | $10.60 | 14 | 60 |
| $0.01 | 285 | 11,941 | $118.00 | $12.42 | 9 | 494 |
| $0.01 | 41 | 3,960 | $119.00 | $12.85 | 98 | 219 |
| $0.01 | 253 | 18,872 | $120.00 | $12.50 | 4 | 108 |
| $0.01 | 66 | 2,191 | $121.00 | $14.68 | 10 | 5 |
| $0.01 | 51 | 5,399 | $122.00 | $15.45 | 5 | 2 |
| $0.01 | 22 | 7,843 | $123.00 | $16.45 | 1 | 20 |
| $0.01 | 9 | 1,683 | $124.00 | $18.15 | 4 | 5 |
| $0.01 | 95 | 7,193 | $125.00 | $17.60 | 8 | 0 |
| $0.01 | 13 | 1,344 | $126.00 | $19.45 | 1 | 0 |
| $0.01 | 7 | 8,342 | $127.00 | $21.00 | 5 | 1 |
| $0.01 | 0 | 5,351 | $128.00 | $21.45 | 3 | 0 |
| $0.01 | 0 | 1,828 | $129.00 | $21.92 | 0 | 0 |
| $0.01 | 5 | 13,277 | $130.00 | $22.92 | 0 | 2 |
| $0.00 | 0 | 470 | $131.00 | $25.25 | 2 | 1 |
| $0.01 | 9 | 859 | $132.00 | $24.92 | 0 | 0 |
| $0.01 | 1 | 865 | $133.00 | $25.85 | 1 | 0 |
| $0.00 | 0 | 480 | $134.00 | $26.92 | 0 | 0 |
| $0.00 | 0 | 4,767 | $135.00 | $29.50 | 6 | 5 |
| $0.01 | 1 | 386 | $136.00 | $29.25 | 3 | 0 |
| $0.00 | 0 | 749 | $137.00 | $29.25 | 58 | 0 |
| $0.00 | 0 | 255 | $138.00 | $30.10 | 2 | 0 |
| $0.00 | 0 | 271 | $139.00 | $31.92 | 0 | 0 |
| $0.01 | 4 | 9,055 | $140.00 | $32.10 | 3 | 2 |
| $0.00 | 0 | 3,265 | $141.00 | $33.92 | 0 | 0 |
| $0.00 | 0 | 171 | $142.00 | $34.92 | 0 | 0 |
| $0.00 | 0 | 337 | $143.00 | $35.85 | 2 | 0 |
| $0.00 | 0 | 172 | $144.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 913 | $145.00 | $37.92 | 0 | 3 |
| $0.00 | 0 | 140 | $146.00 | $38.92 | 0 | 0 |
| $0.00 | 0 | 49 | $147.00 | $41.05 | 2 | 0 |
| $0.00 | 0 | 52 | $148.00 | $42.05 | 4 | 0 |
| $0.00 | 0 | 32 | $149.00 | $41.92 | 0 | 1 |
| $0.00 | 0 | 3,435 | $150.00 | $42.92 | 0 | 0 |
| $0.00 | 0 | 1,290 | $155.00 | $47.92 | 0 | 1 |
| $0.00 | 0 | 1,292 | $160.00 | $52.92 | 0 | 0 |
| $0.00 | 0 | 283 | $165.00 | $57.92 | 0 | 0 |
| $0.00 | 0 | 398 | $170.00 | $62.92 | 0 | 0 |
| $0.00 | 0 | 191 | $175.00 | $67.92 | 0 | 0 |
| $0.00 | 0 | 119 | $180.00 | $72.92 | 0 | 0 |
| $0.00 | 0 | 43 | $185.00 | $78.00 | 1 | 0 |
| $0.00 | 0 | 142 | $190.00 | $82.92 | 0 | 0 |
| $0.00 | 0 | 165 | $195.00 | $87.92 | 0 | 0 |
| $0.00 | 0 | 49 | $200.00 | $92.92 | 0 | 0 |
Oct 12, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $44.68 | 6 | 3 | $60.00 | $0.00 | 0 | 4 |
| $42.25 | 1 | 12 | $65.00 | $0.00 | 0 | 0 |
| $35.57 | 2 | 17 | $70.00 | $0.00 | 0 | 1 |
| $30.65 | 10 | 8 | $75.00 | $0.01 | 0 | 0 |
| $26.00 | 3 | 18 | $80.00 | $0.01 | 0 | 39 |
| $23.50 | 13 | 7 | $83.00 | $0.02 | 0 | 24 |
| $23.05 | 1 | 12 | $84.00 | $0.02 | 0 | 28 |
| $20.75 | 6 | 49 | $85.00 | $0.01 | 4 | 34 |
| $21.22 | 0 | 12 | $86.00 | $0.03 | 0 | 2 |
| $19.85 | 2 | 6 | $87.00 | $0.01 | 51 | 24 |
| $17.00 | 5 | 3 | $88.00 | $0.02 | 70 | 0 |
| $16.30 | 5 | 6 | $89.00 | $0.02 | 46 | 6 |
| $15.50 | 2 | 3 | $90.00 | $0.02 | 44 | 15 |
| $14.40 | 2 | 25 | $91.00 | $0.02 | 41 | 3 |
| $15.24 | 0 | 40 | $92.00 | $0.03 | 55 | 9 |
| $14.25 | 0 | 5 | $93.00 | $0.05 | 0 | 9 |
| $12.05 | 1 | 6 | $94.00 | $0.03 | 50 | 2 |
| $9.30 | 4 | 7 | $95.00 | $0.04 | 67 | 71 |
| $9.49 | 23 | 7 | $96.00 | $0.04 | 520 | 26 |
| $7.70 | 13 | 28 | $97.00 | $0.05 | 275 | 28 |
| $6.43 | 31 | 21 | $98.00 | $0.07 | 329 | 501 |
| $5.50 | 19 | 20 | $99.00 | $0.12 | 1,267 | 46 |
| $4.95 | 665 | 35 | $100.00 | $0.19 | 2,496 | 494 |
| $4.00 | 147 | 7 | $101.00 | $0.30 | 633 | 301 |
| $3.10 | 162 | 6 | $102.00 | $0.48 | 3,134 | 278 |
| $2.43 | 334 | 69 | $103.00 | $0.75 | 2,218 | 342 |
| $1.77 | 764 | 297 | $104.00 | $1.10 | 2,329 | 242 |
| $1.24 | 4,492 | 679 | $105.00 | $1.60 | 12,663 | 987 |
| $0.85 | 13,909 | 394 | $106.00 | $2.16 | 5,491 | 573 |
| $0.56 | 6,854 | 567 | $107.00 | $2.83 | 1,934 | 527 |
| $0.34 | 7,945 | 1,995 | $108.00 | $3.74 | 935 | 968 |
| $0.20 | 3,574 | 745 | $109.00 | $4.62 | 215 | 522 |
| $0.13 | 9,864 | 2,291 | $110.00 | $5.36 | 362 | 1,279 |
| $0.08 | 2,075 | 1,116 | $111.00 | $6.36 | 72 | 449 |
| $0.06 | 2,221 | 1,166 | $112.00 | $7.70 | 140 | 427 |
| $0.04 | 1,143 | 2,354 | $113.00 | $8.33 | 50 | 422 |
| $0.02 | 502 | 1,530 | $114.00 | $9.55 | 81 | 328 |
| $0.03 | 2,146 | 2,148 | $115.00 | $10.45 | 43 | 413 |
| $0.02 | 810 | 4,614 | $116.00 | $10.30 | 74 | 734 |
| $0.02 | 460 | 890 | $117.00 | $12.52 | 13 | 263 |
| $0.01 | 316 | 818 | $118.00 | $13.50 | 51 | 63 |
| $0.01 | 41 | 2,663 | $119.00 | $14.53 | 24 | 183 |
| $0.01 | 568 | 2,230 | $120.00 | $14.55 | 7 | 297 |
| $0.01 | 147 | 512 | $121.00 | $15.73 | 9 | 79 |
| $0.01 | 7 | 452 | $122.00 | $17.42 | 44 | 29 |
| $0.01 | 201 | 507 | $123.00 | $16.45 | 2 | 8 |
| $0.01 | 1 | 322 | $124.00 | $16.70 | 11 | 2 |
| $0.01 | 10 | 904 | $125.00 | $18.77 | 1 | 10 |
| $0.01 | 41 | 431 | $126.00 | $21.60 | 16 | 0 |
| $0.03 | 0 | 157 | $127.00 | $19.92 | 0 | 0 |
| $0.02 | 2 | 56 | $128.00 | $21.65 | 12 | 0 |
| $0.03 | 0 | 141 | $129.00 | $23.55 | 11 | 0 |
| $0.01 | 8 | 408 | $130.00 | $24.30 | 1 | 0 |
| $0.01 | 1 | 106 | $131.00 | $24.65 | 8 | 0 |
| $0.02 | 0 | 33 | $132.00 | $24.65 | 2 | 0 |
| $0.02 | 0 | 15 | $133.00 | $27.00 | 12 | 0 |
| $0.02 | 0 | 36 | $134.00 | $26.80 | 1 | 0 |
| $0.02 | 5 | 258 | $135.00 | $27.73 | 5 | 0 |
| $0.02 | 0 | 7 | $136.00 | $30.30 | 3 | 0 |
| $0.01 | 0 | 91 | $137.00 | $29.60 | 1 | 0 |
| $0.01 | 0 | 140 | $138.00 | $32.10 | 5 | 0 |
| $0.01 | 0 | 146 | $139.00 | $33.65 | 3 | 0 |
| $0.02 | 5 | 343 | $140.00 | $34.60 | 1 | 0 |
| $0.01 | 0 | 345 | $141.00 | $33.92 | 0 | 0 |
| $0.01 | 0 | 33 | $142.00 | $34.60 | 1 | 1 |
| $0.00 | 0 | 41 | $143.00 | $35.92 | 0 | 0 |
| $0.00 | 0 | 4 | $144.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 97 | $145.00 | $37.80 | 3 | 0 |
| $0.00 | 0 | 2 | $146.00 | $38.92 | 0 | 0 |
| $0.00 | 0 | 19 | $147.00 | $39.92 | 0 | 0 |
| $0.00 | 0 | 14 | $148.00 | $41.40 | 1 | 0 |
| $0.00 | 0 | 0 | $149.00 | $43.60 | 13 | 0 |
| $0.00 | 0 | 10 | $150.00 | $44.61 | 5 | 0 |
| $0.00 | 0 | 1 | $152.50 | $45.42 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $47.92 | 0 | 0 |
| $0.00 | 0 | 1 | $157.50 | $50.20 | 1 | 0 |
| $0.00 | 0 | 4 | $160.00 | $52.70 | 1 | 0 |
| $0.00 | 0 | 240 | $165.00 | $57.92 | 0 | 0 |
| $0.00 | 0 | 162 | $170.00 | $62.92 | 0 | 0 |
| $0.00 | 0 | 21 | $175.00 | $67.92 | 0 | 0 |
| $0.00 | 0 | 41 | $180.00 | $72.92 | 0 | 0 |
Oct 14, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $46.25 | 3 | 9 | $60.00 | $0.00 | 0 | 0 |
| $42.21 | 0 | 15 | $65.00 | $0.01 | 0 | 0 |
| $37.23 | 0 | 37 | $70.00 | $0.01 | 48 | 93 |
| $30.37 | 37 | 30 | $75.00 | $0.06 | 51 | 23 |
| $24.75 | 55 | 30 | $80.00 | $0.04 | 6 | 27 |
| $20.43 | 39 | 1 | $85.00 | $0.03 | 36 | 3 |
| $21.27 | 0 | 9 | $86.00 | $0.02 | 16 | 2 |
| $20.28 | 0 | 3 | $87.00 | $0.04 | 1 | 0 |
| $19.29 | 0 | 6 | $88.00 | $0.05 | 1 | 3 |
| $18.55 | 3 | 2 | $89.00 | $0.07 | 0 | 3 |
| $15.51 | 29 | 3 | $90.00 | $0.08 | 75 | 19 |
| $14.55 | 6 | 8 | $91.00 | $0.08 | 21 | 61 |
| $15.36 | 0 | 1 | $92.00 | $0.11 | 80 | 85 |
| $11.55 | 2 | 13 | $93.00 | $0.11 | 28 | 30 |
| $13.30 | 1 | 8 | $94.00 | $0.17 | 97 | 33 |
| $11.69 | 2 | 3 | $95.00 | $0.20 | 184 | 86 |
| $9.69 | 5 | 2 | $96.00 | $0.26 | 196 | 64 |
| $7.90 | 5 | 9 | $97.00 | $0.39 | 145 | 53 |
| $6.90 | 17 | 4 | $98.00 | $0.54 | 726 | 51 |
| $6.97 | 2 | 15 | $99.00 | $0.65 | 238 | 271 |
| $5.26 | 29 | 66 | $100.00 | $0.80 | 924 | 937 |
| $5.10 | 26 | 4 | $101.00 | $1.03 | 107 | 98 |
| $3.79 | 7 | 51 | $102.00 | $1.35 | 132 | 69 |
| $3.45 | 74 | 55 | $103.00 | $1.62 | 2,080 | 562 |
| $2.85 | 82 | 68 | $104.00 | $2.07 | 2,832 | 187 |
| $2.25 | 792 | 75 | $105.00 | $2.80 | 1,695 | 690 |
| $1.88 | 1,742 | 101 | $106.00 | $3.12 | 521 | 404 |
| $1.52 | 1,910 | 90 | $107.00 | $3.89 | 781 | 958 |
| $1.20 | 1,342 | 160 | $108.00 | $4.77 | 294 | 333 |
| $0.95 | 340 | 345 | $109.00 | $5.55 | 241 | 338 |
| $0.74 | 6,421 | 1,276 | $110.00 | $6.01 | 207 | 698 |
| $0.58 | 517 | 159 | $111.00 | $7.10 | 82 | 201 |
| $0.45 | 588 | 226 | $112.00 | $7.46 | 172 | 308 |
| $0.32 | 1,239 | 1,288 | $113.00 | $8.50 | 62 | 256 |
| $0.28 | 363 | 1,223 | $114.00 | $9.70 | 14 | 63 |
| $0.22 | 2,227 | 1,559 | $115.00 | $10.83 | 48 | 556 |
| $0.17 | 1,127 | 981 | $116.00 | $10.90 | 15 | 206 |
| $0.12 | 233 | 539 | $117.00 | $12.65 | 11 | 182 |
| $0.12 | 247 | 855 | $118.00 | $13.75 | 33 | 124 |
| $0.08 | 239 | 185 | $119.00 | $14.40 | 26 | 55 |
| $0.08 | 807 | 1,080 | $120.00 | $14.47 | 8 | 192 |
| $0.07 | 38 | 226 | $121.00 | $15.68 | 5 | 89 |
| $0.07 | 33 | 454 | $122.00 | $17.47 | 4 | 138 |
| $0.05 | 131 | 614 | $123.00 | $17.25 | 2 | 53 |
| $0.04 | 33 | 184 | $124.00 | $17.80 | 8 | 21 |
| $0.04 | 150 | 337 | $125.00 | $17.55 | 7 | 112 |
| $0.08 | 3 | 188 | $126.00 | $20.58 | 1 | 4 |
| $0.03 | 6 | 69 | $127.00 | $20.65 | 2 | 1 |
| $0.04 | 1 | 117 | $128.00 | $22.00 | 1 | 16 |
| $0.05 | 2 | 75 | $129.00 | $23.35 | 3 | 2 |
| $0.02 | 17 | 317 | $130.00 | $22.93 | 0 | 13 |
| $0.02 | 2 | 79 | $131.00 | $23.93 | 0 | 2 |
| $0.06 | 0 | 43 | $132.00 | $24.92 | 0 | 0 |
| $0.05 | 0 | 61 | $133.00 | $25.92 | 0 | 0 |
| $0.05 | 0 | 143 | $134.00 | $27.00 | 1 | 0 |
| $0.05 | 0 | 430 | $135.00 | $27.92 | 0 | 0 |
| $0.05 | 0 | 5 | $136.00 | $29.00 | 1 | 0 |
| $0.05 | 0 | 57 | $137.00 | $29.92 | 0 | 0 |
| $0.04 | 0 | 24 | $138.00 | $30.92 | 0 | 0 |
| $0.04 | 0 | 49 | $139.00 | $31.92 | 0 | 0 |
| $0.02 | 19 | 93 | $140.00 | $32.92 | 0 | 0 |
| $0.04 | 0 | 65 | $141.00 | $33.92 | 0 | 0 |
| $0.04 | 0 | 0 | $142.00 | $36.20 | 1 | 0 |
| $0.04 | 0 | 13 | $143.00 | $35.92 | 0 | 0 |
| $0.04 | 0 | 0 | $144.00 | $36.92 | 0 | 0 |
| $0.04 | 0 | 273 | $145.00 | $37.92 | 0 | 0 |
| $0.03 | 0 | 0 | $146.00 | $38.92 | 0 | 0 |
| $0.03 | 0 | 0 | $147.00 | $40.95 | 1 | 0 |
| $0.03 | 0 | 21 | $148.00 | $41.95 | 1 | 0 |
| $0.03 | 0 | 2 | $149.00 | $41.92 | 0 | 0 |
| $0.03 | 0 | 15 | $150.00 | $44.60 | 1 | 0 |
| $0.03 | 0 | 0 | $152.50 | $45.42 | 0 | 0 |
| $0.03 | 8 | 3 | $155.00 | $47.92 | 0 | 0 |
| $0.02 | 0 | 10 | $160.00 | $52.92 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $57.92 | 0 | 0 |
| $0.01 | 0 | 18 | $170.00 | $62.92 | 0 | 0 |
| $0.00 | 0 | 250 | $175.00 | $67.92 | 0 | 0 |
Oct 16, 2026 (102 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $80.22 | 9 | 92 | $25.00 | $0.01 | 1 | 717 |
| $77.19 | 0 | 185 | $30.00 | $0.00 | 0 | 721 |
| $71.05 | 2 | 295 | $35.00 | $0.00 | 0 | 2,819 |
| $66.41 | 6 | 123 | $39.00 | $0.00 | 0 | 924 |
| $66.29 | 48 | 241 | $40.00 | $0.00 | 0 | 1,569 |
| $65.30 | 48 | 47 | $41.00 | $0.00 | 0 | 590 |
| $64.00 | 1 | 128 | $42.00 | $0.00 | 0 | 2,536 |
| $64.21 | 0 | 45 | $43.00 | $0.00 | 0 | 437 |
| $61.59 | 4 | 189 | $44.00 | $0.00 | 0 | 433 |
| $60.60 | 7 | 1,397 | $45.00 | $0.00 | 0 | 1,334 |
| $59.59 | 5 | 174 | $46.00 | $0.00 | 0 | 1,200 |
| $57.69 | 3 | 370 | $47.00 | $0.00 | 0 | 1,840 |
| $59.21 | 0 | 245 | $48.00 | $0.00 | 0 | 240 |
| $56.30 | 3 | 140 | $49.00 | $0.00 | 0 | 384 |
| $55.28 | 6 | 3,015 | $50.00 | $0.01 | 1 | 6,933 |
| $53.03 | 2 | 328 | $52.50 | $0.00 | 0 | 4,503 |
| $52.22 | 0 | 837 | $55.00 | $0.01 | 1 | 2,521 |
| $49.65 | 1 | 469 | $57.50 | $0.00 | 0 | 3,715 |
| $45.55 | 11 | 2,316 | $60.00 | $0.01 | 283 | 11,996 |
| $43.75 | 3 | 1,258 | $62.50 | $0.01 | 109 | 4,117 |
| $39.39 | 9 | 1,459 | $65.00 | $0.01 | 338 | 9,666 |
| $37.95 | 2 | 248 | $67.50 | $0.02 | 4,387 | 4,652 |
| $35.34 | 11 | 4,705 | $70.00 | $0.01 | 2,645 | 18,987 |
| $33.45 | 2 | 495 | $72.50 | $0.02 | 7 | 7,695 |
| $30.35 | 58 | 1,444 | $75.00 | $0.03 | 165 | 22,922 |
| $29.15 | 1 | 136 | $77.50 | $0.04 | 53 | 5,251 |
| $24.66 | 36 | 2,444 | $80.00 | $0.04 | 122 | 23,364 |
| $23.60 | 8 | 205 | $82.50 | $0.03 | 73 | 6,776 |
| $21.25 | 40 | 2,542 | $85.00 | $0.07 | 312 | 18,017 |
| $17.80 | 12 | 724 | $87.50 | $0.08 | 451 | 3,567 |
| $14.85 | 99 | 10,575 | $90.00 | $0.13 | 5,166 | 17,177 |
| $12.28 | 15 | 3,346 | $92.50 | $0.22 | 357 | 3,937 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $12.55 | 1 | 20 | $94.00 | $0.31 | 3,287 | 766 |
| $10.15 | 94 | 5,842 | $95.00 | $0.38 | 4,161 | 7,854 |
| $9.00 | 7 | 51 | $96.00 | $0.52 | 577 | 1,503 |
| $9.47 | 15 | 39 | $97.00 | $0.62 | 293 | 454 |
| $8.03 | 38 | 3,477 | $97.50 | $0.70 | 636 | 5,564 |
| $7.60 | 9 | 47 | $98.00 | $0.77 | 289 | 698 |
| $6.50 | 19 | 49 | $99.00 | $0.98 | 652 | 1,429 |
| $6.00 | 697 | 16,434 | $100.00 | $1.22 | 5,962 | 22,562 |
| $5.35 | 109 | 495 | $101.00 | $1.54 | 1,067 | 1,506 |
| $4.62 | 80 | 92 | $102.00 | $1.87 | 618 | 2,107 |
| $4.00 | 178 | 553 | $103.00 | $2.29 | 1,269 | 1,331 |
| $3.46 | 763 | 260 | $104.00 | $2.68 | 1,480 | 3,106 |
| $3.00 | 8,306 | 15,568 | $105.00 | $3.15 | 4,781 | 14,893 |
| $2.55 | 4,289 | 487 | $106.00 | $3.80 | 2,040 | 2,936 |
| $2.16 | 5,312 | 724 | $107.00 | $4.40 | 1,528 | 1,603 |
| $1.81 | 6,690 | 3,033 | $108.00 | $5.03 | 543 | 1,738 |
| $1.52 | 2,019 | 786 | $109.00 | $5.90 | 889 | 2,088 |
| $1.29 | 11,528 | 42,942 | $110.00 | $6.52 | 1,901 | 15,839 |
| $1.07 | 1,463 | 1,107 | $111.00 | $7.58 | 291 | 1,924 |
| $0.89 | 2,738 | 2,181 | $112.00 | $8.40 | 542 | 1,102 |
| $0.73 | 1,279 | 1,770 | $113.00 | $8.97 | 409 | 3,539 |
| $0.61 | 1,412 | 1,849 | $114.00 | $9.91 | 172 | 1,057 |
| $0.50 | 13,449 | 21,739 | $115.00 | $10.85 | 925 | 6,576 |
| $0.44 | 1,043 | 8,704 | $116.00 | $12.00 | 50 | 1,981 |
| $0.34 | 1,172 | 1,902 | $117.00 | $12.98 | 74 | 1,673 |
| $0.28 | 1,026 | 2,562 | $118.00 | $12.83 | 49 | 2,428 |
| $0.24 | 192 | 1,046 | $119.00 | $14.50 | 23 | 672 |
| $0.20 | 19,736 | 73,203 | $120.00 | $15.70 | 685 | 7,256 |
| $0.17 | 610 | 1,385 | $121.00 | $15.80 | 11 | 2,151 |
| $0.15 | 247 | 1,280 | $122.00 | $16.55 | 1 | 276 |
| $0.15 | 290 | 2,582 | $123.00 | $16.94 | 36 | 706 |
| $0.10 | 2,265 | 3,233 | $124.00 | $19.37 | 3 | 691 |
| $0.09 | 12,133 | 21,614 | $125.00 | $20.35 | 44 | 3,645 |
| $0.09 | 130 | 1,604 | $126.00 | $20.35 | 41 | 176 |
| $0.06 | 175 | 787 | $127.00 | $20.65 | 5 | 82 |
| $0.08 | 72 | 618 | $128.00 | $20.65 | 8 | 113 |
| $0.05 | 47 | 1,060 | $129.00 | $22.10 | 9 | 47 |
| $0.04 | 32,648 | 94,315 | $130.00 | $24.70 | 34 | 3,261 |
| $0.03 | 1,618 | 7,307 | $131.00 | $24.80 | 23 | 27 |
| $0.04 | 73 | 1,274 | $132.00 | $25.85 | 1 | 117 |
| $0.05 | 56 | 1,334 | $133.00 | $27.70 | 11 | 113 |
| $0.03 | 46 | 678 | $134.00 | $27.20 | 3 | 101 |
| $0.02 | 1,285 | 15,510 | $135.00 | $28.80 | 15 | 253 |
| $0.03 | 130 | 1,088 | $136.00 | $29.80 | 5 | 0 |
| $0.03 | 50 | 424 | $137.00 | $31.05 | 2 | 1 |
| $0.03 | 11 | 415 | $138.00 | $30.92 | 0 | 0 |
| $0.02 | 18 | 379 | $139.00 | $31.50 | 10 | 0 |
| $0.02 | 3,646 | 23,606 | $140.00 | $34.00 | 8 | 40 |
| $0.02 | 8 | 353 | $141.00 | $33.80 | 13 | 0 |
| $0.02 | 7 | 395 | $142.00 | $36.55 | 6 | 0 |
| $0.01 | 3 | 721 | $143.00 | $37.55 | 1 | 0 |
| $0.04 | 0 | 384 | $144.00 | $36.92 | 0 | 0 |
| $0.01 | 193 | 6,352 | $145.00 | $39.10 | 13 | 11 |
| $0.01 | 25 | 258 | $146.00 | $39.40 | 1 | 0 |
| $0.03 | 32 | 544 | $147.00 | $39.92 | 0 | 0 |
| $0.03 | 0 | 652 | $148.00 | $41.20 | 4 | 0 |
| $0.01 | 18 | 153 | $149.00 | $42.20 | 2 | 0 |
| $0.01 | 153 | 12,471 | $150.00 | $43.80 | 6 | 67 |
| $0.02 | 35 | 5,861 | $155.00 | $47.92 | 0 | 0 |
| $0.01 | 20,327 | 53,795 | $160.00 | $52.55 | 6 | 0 |
| $0.02 | 161 | 6,028 | $165.00 | $57.92 | 0 | 0 |
| $0.01 | 82 | 12,531 | $170.00 | $62.92 | 0 | 0 |
| $0.01 | 2 | 6,522 | $175.00 | $67.55 | 5 | 0 |
| $0.01 | 11 | 3,482 | $180.00 | $72.55 | 5 | 0 |
| $0.01 | 3 | 1,186 | $185.00 | $77.92 | 0 | 0 |
| $0.01 | 1 | 1,784 | $190.00 | $82.92 | 0 | 0 |
| $0.01 | 1 | 3,800 | $195.00 | $88.85 | 5 | 0 |
| $0.01 | 7 | 4,841 | $200.00 | $92.92 | 0 | 0 |
| $0.01 | 8 | 10,533 | $210.00 | $102.92 | 0 | 0 |
Oct 19, 2026 (1 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 2 | $190.00 | $82.92 | 0 | 0 |
Oct 23, 2026 (96 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $52.29 | 0 | 70 | $55.00 | $0.01 | 1 | 587 |
| $47.31 | 0 | 28 | $60.00 | $0.03 | 8,206 | 623 |
| $41.00 | 2 | 38 | $65.00 | $0.02 | 1 | 118 |
| $36.30 | 1 | 92 | $70.00 | $0.05 | 1,253 | 2,482 |
| $30.66 | 1 | 55 | $75.00 | $0.07 | 60 | 2,917 |
| $29.85 | 1 | 12 | $76.00 | $0.06 | 0 | 135 |
| $29.35 | 2 | 47 | $77.00 | $0.06 | 2,510 | 218 |
| $28.30 | 9 | 71 | $78.00 | $0.09 | 1,010 | 125 |
| $27.25 | 3 | 7 | $79.00 | $0.08 | 0 | 276 |
| $25.75 | 54 | 64 | $80.00 | $0.09 | 1,007 | 2,157 |
| $25.65 | 2 | 35 | $81.00 | $0.10 | 25 | 353 |
| $23.33 | 9 | 25 | $82.00 | $0.12 | 246 | 744 |
| $22.78 | 39 | 19 | $83.00 | $0.14 | 16 | 306 |
| $22.75 | 3 | 49 | $84.00 | $0.12 | 22 | 171 |
| $21.10 | 1 | 256 | $85.00 | $0.18 | 506 | 2,720 |
| $21.55 | 0 | 96 | $86.00 | $0.20 | 115 | 240 |
| $19.70 | 9 | 102 | $87.00 | $0.23 | 18 | 331 |
| $19.60 | 1 | 67 | $88.00 | $0.30 | 28 | 210 |
| $19.00 | 1 | 93 | $89.00 | $0.32 | 7 | 661 |
| $15.18 | 265 | 882 | $90.00 | $0.36 | 251 | 2,318 |
| $14.71 | 3 | 157 | $91.00 | $0.43 | 739 | 160 |
| $13.07 | 14 | 69 | $92.00 | $0.59 | 31 | 274 |
| $14.90 | 10 | 52 | $93.00 | $0.74 | 148 | 568 |
| $11.48 | 12 | 113 | $94.00 | $0.80 | 159 | 676 |
| $10.80 | 27 | 456 | $95.00 | $0.97 | 460 | 5,533 |
| $10.40 | 5 | 145 | $96.00 | $1.13 | 142 | 696 |
| $9.58 | 15 | 101 | $97.00 | $1.37 | 115 | 935 |
| $8.80 | 39 | 212 | $98.00 | $1.64 | 271 | 480 |
| $7.75 | 7 | 164 | $99.00 | $1.90 | 522 | 1,232 |
| $7.10 | 224 | 799 | $100.00 | $2.23 | 1,262 | 2,287 |
| $6.45 | 44 | 123 | $101.00 | $2.65 | 170 | 664 |
| $5.91 | 84 | 316 | $102.00 | $3.12 | 426 | 2,855 |
| $5.14 | 14 | 434 | $103.00 | $3.44 | 125 | 507 |
| $4.78 | 138 | 121 | $104.00 | $3.89 | 347 | 1,135 |
| $4.25 | 3,519 | 2,658 | $105.00 | $4.45 | 847 | 3,106 |
| $3.85 | 1,319 | 664 | $106.00 | $5.30 | 302 | 586 |
| $3.45 | 439 | 540 | $107.00 | $5.56 | 303 | 610 |
| $2.95 | 608 | 310 | $108.00 | $6.40 | 158 | 444 |
| $2.67 | 384 | 1,121 | $109.00 | $7.16 | 181 | 380 |
| $2.46 | 2,393 | 2,178 | $110.00 | $7.62 | 503 | 4,381 |
| $2.18 | 188 | 342 | $111.00 | $8.58 | 19 | 243 |
| $1.94 | 355 | 577 | $112.00 | $9.11 | 96 | 849 |
| $1.65 | 305 | 736 | $113.00 | $10.15 | 93 | 945 |
| $1.52 | 407 | 709 | $114.00 | $11.10 | 67 | 344 |
| $1.39 | 38,951 | 4,257 | $115.00 | $11.60 | 82 | 1,620 |
| $1.19 | 389 | 1,165 | $116.00 | $12.64 | 40 | 424 |
| $1.04 | 644 | 669 | $117.00 | $12.87 | 13 | 189 |
| $0.92 | 378 | 812 | $118.00 | $13.45 | 20 | 174 |
| $0.80 | 105 | 373 | $119.00 | $14.35 | 8 | 848 |
| $0.72 | 2,163 | 4,301 | $120.00 | $16.40 | 86 | 1,431 |
| $0.65 | 104 | 727 | $121.00 | $17.12 | 24 | 151 |
| $0.59 | 69 | 297 | $122.00 | $18.00 | 5 | 87 |
| $0.48 | 94 | 1,790 | $123.00 | $17.90 | 19 | 90 |
| $0.45 | 84 | 442 | $124.00 | $19.75 | 3 | 92 |
| $0.40 | 22,056 | 2,845 | $125.00 | $18.43 | 0 | 1,290 |
| $0.35 | 265 | 332 | $126.00 | $20.45 | 9 | 111 |
| $0.37 | 205 | 246 | $127.00 | $21.05 | 1 | 927 |
| $0.32 | 525 | 711 | $128.00 | $22.35 | 2 | 95 |
| $0.29 | 48 | 176 | $129.00 | $23.30 | 1 | 21 |
| $0.23 | 858 | 2,444 | $130.00 | $25.54 | 25 | 179 |
| $0.22 | 127 | 255 | $131.00 | $25.54 | 12 | 10 |
| $0.19 | 11 | 204 | $132.00 | $25.08 | 0 | 16 |
| $0.20 | 85 | 318 | $133.00 | $27.79 | 1 | 17 |
| $0.16 | 10 | 153 | $134.00 | $29.73 | 1 | 20 |
| $0.14 | 226 | 1,630 | $135.00 | $29.50 | 10 | 94 |
| $0.14 | 51 | 168 | $136.00 | $30.35 | 2 | 18 |
| $0.14 | 20 | 121 | $137.00 | $31.15 | 1 | 17 |
| $0.09 | 20 | 292 | $138.00 | $30.96 | 0 | 24 |
| $0.10 | 10 | 178 | $139.00 | $31.65 | 2 | 25 |
| $0.09 | 234 | 1,220 | $140.00 | $33.50 | 6 | 1,195 |
| $0.15 | 0 | 127 | $141.00 | $33.94 | 0 | 10 |
| $0.08 | 88 | 102 | $142.00 | $34.94 | 0 | 26 |
| $0.10 | 3 | 80 | $143.00 | $35.93 | 0 | 12 |
| $0.12 | 0 | 98 | $144.00 | $38.30 | 9 | 9 |
| $0.07 | 37 | 2,846 | $145.00 | $39.65 | 1 | 15 |
| $0.10 | 0 | 158 | $146.00 | $38.92 | 0 | 1 |
| $0.05 | 13 | 27 | $147.00 | $39.92 | 0 | 0 |
| $0.09 | 0 | 38 | $148.00 | $42.05 | 1 | 0 |
| $0.06 | 1 | 52 | $149.00 | $41.92 | 0 | 0 |
| $0.04 | 40 | 2,948 | $150.00 | $42.92 | 0 | 2 |
| $0.04 | 16 | 1,445 | $155.00 | $47.92 | 0 | 0 |
| $0.03 | 11 | 579 | $160.00 | $52.92 | 0 | 0 |
| $0.03 | 1 | 1,983 | $165.00 | $59.55 | 40 | 47 |
| $0.03 | 1 | 1,681 | $170.00 | $62.92 | 0 | 0 |
| $0.02 | 1 | 220 | $175.00 | $67.92 | 0 | 0 |
| $0.02 | 5 | 570 | $180.00 | $72.92 | 0 | 0 |
| $0.04 | 32 | 74 | $185.00 | $77.92 | 0 | 0 |
| $0.01 | 16 | 170 | $190.00 | $82.92 | 0 | 0 |
| $0.01 | 1 | 1 | $195.00 | $87.92 | 0 | 0 |
| $0.00 | 0 | 515 | $200.00 | $92.92 | 0 | 0 |
Oct 30, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $80.52 | 2 | 0 | $25.00 | $0.02 | 2 | 0 |
| $0.00 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $0.01 | 10 | 0 |
| $65.80 | 2 | 0 | $40.00 | $0.02 | 8 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $56.50 | 10 | 0 | $50.00 | $0.03 | 1 | 0 |
| $49.70 | 1 | 59 | $55.00 | $0.05 | 0 | 161 |
| $45.55 | 654 | 823 | $60.00 | $0.05 | 1 | 154 |
| $42.48 | 0 | 5 | $65.00 | $0.09 | 4,000 | 105 |
| $35.55 | 11 | 75 | $70.00 | $0.13 | 66 | 2,412 |
| $30.60 | 7 | 67 | $75.00 | $0.21 | 96 | 2,459 |
| $25.17 | 4 | 179 | $80.00 | $0.38 | 282 | 1,960 |
| $21.28 | 8 | 35 | $85.00 | $0.76 | 64 | 3,455 |
| $20.43 | 4 | 29 | $86.00 | $0.80 | 9 | 1,136 |
| $18.65 | 27 | 61 | $87.00 | $0.94 | 116 | 1,320 |
| $18.35 | 6 | 47 | $88.00 | $1.11 | 52 | 8,882 |
| $17.87 | 50 | 387 | $89.00 | $1.15 | 136 | 1,744 |
| $16.25 | 86 | 259 | $90.00 | $1.41 | 377 | 2,415 |
| $16.25 | 25 | 57 | $91.00 | $1.65 | 40 | 1,316 |
| $15.40 | 25 | 149 | $92.00 | $1.85 | 27 | 1,637 |
| $15.14 | 2 | 51 | $93.00 | $2.08 | 40 | 1,047 |
| $14.45 | 2 | 77 | $94.00 | $2.39 | 45 | 861 |
| $12.48 | 79 | 256 | $95.00 | $2.55 | 1,257 | 2,707 |
| $11.53 | 8 | 96 | $96.00 | $2.83 | 155 | 1,010 |
| $13.35 | 0 | 103 | $97.00 | $3.16 | 96 | 464 |
| $10.56 | 4 | 177 | $98.00 | $3.55 | 111 | 470 |
| $9.72 | 2 | 105 | $99.00 | $4.05 | 103 | 952 |
| $9.40 | 246 | 703 | $100.00 | $4.35 | 886 | 3,144 |
| $8.62 | 5 | 123 | $101.00 | $4.88 | 547 | 748 |
| $8.20 | 35 | 77 | $102.00 | $5.20 | 116 | 414 |
| $7.49 | 15 | 75 | $103.00 | $5.85 | 72 | 370 |
| $7.20 | 47 | 116 | $104.00 | $6.20 | 85 | 974 |
| $6.73 | 2,181 | 449 | $105.00 | $6.74 | 529 | 2,323 |
| $6.30 | 516 | 233 | $106.00 | $7.42 | 747 | 384 |
| $5.85 | 175 | 192 | $107.00 | $7.93 | 114 | 607 |
| $5.50 | 147 | 227 | $108.00 | $8.49 | 132 | 682 |
| $5.10 | 37 | 414 | $109.00 | $9.11 | 51 | 417 |
| $4.75 | 2,770 | 1,408 | $110.00 | $9.78 | 445 | 3,087 |
| $4.35 | 106 | 174 | $111.00 | $10.20 | 87 | 273 |
| $4.20 | 88 | 531 | $112.00 | $10.84 | 39 | 378 |
| $3.90 | 90 | 458 | $113.00 | $11.56 | 17 | 314 |
| $3.50 | 332 | 628 | $114.00 | $12.30 | 13 | 632 |
| $3.30 | 527 | 3,331 | $115.00 | $13.50 | 45 | 2,300 |
| $3.10 | 197 | 1,233 | $116.00 | $14.10 | 36 | 463 |
| $2.79 | 187 | 943 | $117.00 | $14.90 | 41 | 349 |
| $2.69 | 216 | 826 | $118.00 | $15.31 | 46 | 805 |
| $2.48 | 361 | 580 | $119.00 | $16.20 | 4 | 417 |
| $2.33 | 3,191 | 7,117 | $120.00 | $17.63 | 96 | 3,153 |
| $2.14 | 181 | 557 | $121.00 | $17.11 | 5 | 188 |
| $2.02 | 159 | 988 | $122.00 | $17.53 | 10 | 435 |
| $1.80 | 218 | 465 | $123.00 | $20.10 | 1 | 191 |
| $1.71 | 210 | 511 | $124.00 | $20.95 | 15 | 297 |
| $1.61 | 4,168 | 11,970 | $125.00 | $21.11 | 110 | 1,193 |
| $1.52 | 46 | 377 | $126.00 | $21.00 | 64 | 231 |
| $1.42 | 31 | 234 | $127.00 | $23.80 | 2 | 35 |
| $1.31 | 52 | 271 | $128.00 | $23.30 | 4 | 24 |
| $1.16 | 29 | 765 | $129.00 | $23.45 | 2 | 10 |
| $1.12 | 1,867 | 7,312 | $130.00 | $26.50 | 49 | 362 |
| $1.14 | 4 | 292 | $131.00 | $27.45 | 19 | 10 |
| $0.96 | 19 | 412 | $132.00 | $26.70 | 1 | 23 |
| $0.95 | 18 | 148 | $133.00 | $26.83 | 0 | 12 |
| $0.84 | 10 | 86 | $134.00 | $29.25 | 6 | 12 |
| $0.79 | 697 | 4,132 | $135.00 | $29.85 | 4 | 36 |
| $0.80 | 9 | 73 | $136.00 | $29.60 | 0 | 11 |
| $0.72 | 41 | 180 | $137.00 | $31.60 | 1 | 11 |
| $0.88 | 0 | 92 | $138.00 | $32.25 | 7 | 19 |
| $0.62 | 54 | 212 | $139.00 | $35.00 | 4 | 8 |
| $0.57 | 505 | 7,914 | $140.00 | $35.00 | 1 | 53 |
| $0.71 | 0 | 162 | $141.00 | $35.35 | 5 | 17 |
| $0.45 | 9 | 74 | $142.00 | $35.29 | 0 | 223 |
| $0.48 | 8 | 147 | $143.00 | $37.90 | 4 | 7 |
| $0.47 | 13 | 52 | $144.00 | $39.85 | 6 | 24 |
| $0.40 | 90 | 4,550 | $145.00 | $39.80 | 7 | 46 |
| $0.42 | 5 | 270 | $146.00 | $41.75 | 4 | 17 |
| $0.49 | 0 | 82 | $147.00 | $41.75 | 9 | 16 |
| $0.34 | 1 | 50 | $148.00 | $42.25 | 3 | 13 |
| $0.33 | 22 | 222 | $149.00 | $44.55 | 3 | 26 |
| $0.30 | 782 | 2,484 | $150.00 | $44.95 | 4 | 88 |
| $0.20 | 15 | 369 | $155.00 | $47.99 | 0 | 32 |
| $0.17 | 158 | 1,950 | $160.00 | $53.60 | 1 | 1 |
| $0.12 | 71 | 453 | $165.00 | $57.93 | 0 | 1 |
| $0.09 | 1 | 2,753 | $170.00 | $62.92 | 0 | 0 |
| $0.05 | 2 | 385 | $175.00 | $67.92 | 0 | 0 |
| $0.05 | 34 | 1,997 | $180.00 | $72.92 | 0 | 0 |
| $0.04 | 3 | 29 | $185.00 | $77.92 | 0 | 0 |
| $0.03 | 1 | 103 | $190.00 | $82.92 | 0 | 0 |
| $0.03 | 0 | 5 | $195.00 | $87.92 | 0 | 0 |
| $0.02 | 30 | 209 | $200.00 | $92.92 | 0 | 0 |
Nov 6, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $65.85 | 1 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $49.74 | 1 | 0 | $55.00 | $0.00 | 0 | 0 |
| $46.05 | 140 | 0 | $60.00 | $0.00 | 0 | 0 |
| $42.57 | 0 | 23 | $65.00 | $0.10 | 0 | 48 |
| $35.75 | 49 | 756 | $70.00 | $0.13 | 6 | 99 |
| $31.08 | 4 | 28 | $75.00 | $0.28 | 448 | 580 |
| $25.75 | 27 | 113 | $80.00 | $0.55 | 133 | 691 |
| $21.90 | 10 | 20 | $85.00 | $1.01 | 75 | 1,261 |
| $17.58 | 9 | 96 | $90.00 | $1.89 | 325 | 1,149 |
| $13.70 | 11 | 76 | $95.00 | $3.12 | 711 | 1,754 |
| $10.87 | 3 | 31 | $99.00 | $4.56 | 813 | 68 |
| $9.82 | 41 | 206 | $100.00 | $5.00 | 356 | 2,921 |
| $11.50 | 0 | 0 | $101.00 | $5.40 | 26 | 60 |
| $8.80 | 4 | 1 | $102.00 | $6.00 | 27 | 20 |
| $8.30 | 45 | 2 | $103.00 | $6.40 | 55 | 37 |
| $8.00 | 21 | 2 | $104.00 | $7.15 | 89 | 19 |
| $7.45 | 186 | 172 | $105.00 | $7.53 | 281 | 1,362 |
| $7.20 | 152 | 111 | $106.00 | $8.03 | 722 | 260 |
| $6.65 | 249 | 63 | $107.00 | $8.80 | 51 | 359 |
| $6.10 | 58 | 87 | $108.00 | $8.82 | 15 | 199 |
| $5.70 | 59 | 138 | $109.00 | $9.34 | 4 | 137 |
| $5.60 | 1,386 | 356 | $110.00 | $10.17 | 81 | 2,528 |
| $5.05 | 21 | 171 | $111.00 | $10.20 | 9 | 85 |
| $4.90 | 51 | 204 | $112.00 | $11.27 | 15 | 230 |
| $4.57 | 48 | 160 | $113.00 | $11.80 | 2 | 85 |
| $4.20 | 64 | 255 | $114.00 | $12.78 | 32 | 349 |
| $4.03 | 407 | 704 | $115.00 | $14.24 | 104 | 2,520 |
| $3.66 | 47 | 423 | $116.00 | $14.10 | 1 | 168 |
| $3.50 | 74 | 341 | $117.00 | $14.65 | 1 | 162 |
| $3.45 | 22 | 333 | $118.00 | $15.98 | 3 | 59 |
| $3.02 | 37 | 340 | $119.00 | $16.69 | 3 | 412 |
| $2.94 | 878 | 1,741 | $120.00 | $17.11 | 30 | 89 |
| $2.70 | 64 | 97 | $121.00 | $18.32 | 2 | 29 |
| $2.55 | 77 | 345 | $122.00 | $19.97 | 5 | 9 |
| $2.32 | 62 | 357 | $123.00 | $20.80 | 7 | 46 |
| $2.25 | 56 | 284 | $124.00 | $21.67 | 16 | 62 |
| $2.07 | 124 | 1,934 | $125.00 | $22.52 | 61 | 37 |
| $2.08 | 3 | 161 | $126.00 | $21.14 | 0 | 15 |
| $1.85 | 9 | 89 | $127.00 | $23.85 | 28 | 30 |
| $1.85 | 85 | 547 | $128.00 | $23.95 | 27 | 135 |
| $1.60 | 5 | 47 | $129.00 | $23.67 | 0 | 0 |
| $1.55 | 219 | 1,003 | $130.00 | $26.96 | 1 | 154 |
| $1.52 | 3 | 42 | $131.00 | $26.80 | 2 | 5 |
| $1.48 | 3 | 55 | $132.00 | $27.74 | 28 | 54 |
| $1.35 | 5 | 79 | $133.00 | $28.65 | 26 | 25 |
| $1.29 | 42 | 447 | $134.00 | $29.60 | 5 | 5 |
| $1.10 | 68 | 460 | $135.00 | $30.25 | 4 | 14 |
| $1.03 | 14 | 227 | $136.00 | $31.20 | 1 | 1 |
| $1.34 | 0 | 31 | $137.00 | $30.83 | 0 | 15 |
| $1.00 | 23 | 96 | $138.00 | $31.76 | 0 | 1 |
| $0.88 | 3 | 147 | $139.00 | $34.00 | 8 | 21 |
| $0.80 | 45 | 281 | $140.00 | $36.28 | 3 | 7 |
| $0.90 | 2 | 71 | $141.00 | $35.00 | 1 | 7 |
| $1.00 | 0 | 387 | $142.00 | $36.85 | 7 | 8 |
| $0.94 | 0 | 12 | $143.00 | $36.90 | 1 | 17 |
| $0.71 | 1 | 61 | $144.00 | $38.80 | 30 | 3 |
| $0.59 | 14 | 382 | $145.00 | $38.55 | 1 | 8 |
| $0.79 | 0 | 50 | $146.00 | $40.25 | 9 | 15 |
| $0.74 | 0 | 33 | $147.00 | $39.80 | 1 | 10 |
| $0.69 | 0 | 136 | $148.00 | $41.24 | 0 | 4 |
| $0.56 | 3 | 29 | $149.00 | $42.40 | 2 | 11 |
| $0.45 | 68 | 166 | $150.00 | $43.19 | 0 | 21 |
| $0.36 | 42 | 116 | $155.00 | $48.07 | 0 | 8 |
| $0.28 | 55 | 172 | $160.00 | $54.45 | 4 | 5 |
| $0.27 | 0 | 118 | $165.00 | $57.94 | 0 | 1 |
| $0.17 | 2 | 107 | $170.00 | $62.93 | 0 | 0 |
| $0.17 | 0 | 733 | $175.00 | $67.92 | 0 | 0 |
| $0.15 | 0 | 547 | $180.00 | $72.92 | 0 | 0 |
| $0.12 | 0 | 76 | $185.00 | $77.92 | 0 | 0 |
| $0.10 | 0 | 81 | $190.00 | $82.92 | 0 | 0 |
| $0.08 | 0 | 15 | $195.00 | $87.92 | 0 | 0 |
| $0.08 | 0 | 528 | $200.00 | $92.92 | 0 | 0 |
Chain covers the nearest 15 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:10, 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 19:59:59 · For reference only, not investment advice and not tailored to your situation.
rooting for the turnaround here more than I probably should given the track record. foundry customer wins would change the whole story if they actually land.