Eli Lilly and Co
LLY
1,262.56
+10.95
+0.87%
Eli Lilly and Co
US · LLY
#17 by market cap
Listed 1970
1,262.56
+10.95
+0.87%
Live - 5344 symbols - heartbeat 505s ago
· 2026-10-16 10:00
✦ Today's options flow
Calls lead
38707 25698
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 43.74% annualized vol near the money — a one-standard-deviation move to roughly $1,109.60–$1,415.52 by then.
Options-implied (~68% band), 28d
$1,109.60now $1,262.56$1,415.52
Analyst target range, ~12mo
$940.00avg $1,383.47$1,600.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $1,300.00 | Call | $0.65 | 3,726 | 1,259 | 72.96% |
| Oct 16 $1,320.00 | Call | $0.20 | 1,981 | 1,920 | 77.78% |
| Oct 16 $1,250.00 | Call | $12.00 | 1,699 | 875 | 72.09% |
| Oct 23 $1,360.00 | Call | $1.63 | 1,344 | 576 | 35.88% |
| Oct 16 $1,280.00 | Call | $2.04 | 1,271 | 1,023 | 68.44% |
| Oct 16 $1,260.00 | Call | $7.50 | 1,183 | 946 | 67.60% |
| Oct 16 $1,275.00 | Call | $3.23 | 1,035 | 740 | 70.55% |
| Oct 2 $1,200.00 | Call | $0.39 | 962 | 758 | 70.75% |
| Oct 23 $1,300.00 | Call | $8.45 | 901 | 608 | 34.91% |
| Oct 2 $1,190.00 | Call | $0.50 | 806 | 673 | 66.15% |
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 | |
| $542.44 | 0 | 0 | $610.00 | $0.01 | 9 | 35 |
| $532.44 | 0 | 0 | $620.00 | $0.00 | 0 | 55 |
| $522.44 | 0 | 0 | $630.00 | $0.00 | 0 | 144 |
| $512.44 | 0 | 0 | $640.00 | $0.00 | 0 | 48 |
| $502.44 | 0 | 0 | $650.00 | $0.00 | 0 | 91 |
| $492.44 | 0 | 0 | $660.00 | $0.00 | 0 | 66 |
| $482.44 | 0 | 0 | $670.00 | $0.00 | 0 | 40 |
| $472.44 | 0 | 0 | $680.00 | $0.00 | 0 | 28 |
| $462.44 | 0 | 0 | $690.00 | $0.00 | 0 | 119 |
| $452.44 | 0 | 0 | $700.00 | $0.00 | 0 | 70 |
| $442.44 | 0 | 0 | $710.00 | $0.00 | 0 | 245 |
| $432.44 | 0 | 0 | $720.00 | $0.00 | 0 | 320 |
| $422.44 | 0 | 0 | $730.00 | $0.00 | 0 | 55 |
| $412.44 | 0 | 0 | $740.00 | $0.00 | 0 | 84 |
| $402.44 | 0 | 0 | $750.00 | $0.00 | 0 | 23 |
| $392.44 | 0 | 0 | $760.00 | $0.00 | 0 | 146 |
| $382.44 | 0 | 1 | $770.00 | $0.00 | 0 | 70 |
| $372.44 | 0 | 0 | $780.00 | $0.00 | 0 | 222 |
| $367.44 | 0 | 0 | $785.00 | $0.00 | 0 | 66 |
| $362.44 | 0 | 0 | $790.00 | $0.00 | 0 | 1,795 |
| $357.44 | 0 | 0 | $795.00 | $0.00 | 0 | 99 |
| $352.44 | 0 | 0 | $800.00 | $0.01 | 108 | 154 |
| $347.44 | 0 | 0 | $805.00 | $0.01 | 22 | 130 |
| $342.44 | 0 | 0 | $810.00 | $0.00 | 0 | 134 |
| $337.44 | 0 | 0 | $815.00 | $0.03 | 8 | 113 |
| $332.44 | 0 | 0 | $820.00 | $0.03 | 9 | 107 |
| $327.44 | 0 | 0 | $825.00 | $0.00 | 0 | 57 |
| $322.44 | 0 | 0 | $830.00 | $0.00 | 0 | 104 |
| $317.44 | 0 | 0 | $835.00 | $0.00 | 0 | 31 |
| $312.44 | 0 | 0 | $840.00 | $0.09 | 12 | 71 |
| $307.44 | 0 | 0 | $845.00 | $0.00 | 0 | 94 |
| $302.44 | 0 | 0 | $850.00 | $0.09 | 4 | 185 |
| $297.44 | 0 | 0 | $855.00 | $0.05 | 4 | 21 |
| $292.44 | 0 | 0 | $860.00 | $0.04 | 43 | 35 |
| $287.44 | 0 | 0 | $865.00 | $0.04 | 15 | 15 |
| $282.44 | 0 | 0 | $870.00 | $0.12 | 2 | 14 |
| $277.44 | 0 | 0 | $875.00 | $0.11 | 19 | 46 |
| $272.44 | 0 | 1 | $880.00 | $0.15 | 2 | 39 |
| $267.44 | 0 | 0 | $885.00 | $0.15 | 2 | 23 |
| $262.44 | 0 | 0 | $890.00 | $0.13 | 4 | 125 |
| $257.44 | 0 | 0 | $895.00 | $0.10 | 2 | 59 |
| $252.44 | 0 | 0 | $900.00 | $0.05 | 18 | 65 |
| $247.44 | 0 | 0 | $905.00 | $0.07 | 4 | 23 |
| $242.44 | 0 | 4 | $910.00 | $0.07 | 4 | 22 |
| $237.44 | 0 | 0 | $915.00 | $0.13 | 9 | 281 |
| $232.44 | 0 | 0 | $920.00 | $0.07 | 47 | 235 |
| $227.44 | 0 | 0 | $925.00 | $0.05 | 24 | 26 |
| $222.44 | 0 | 1 | $930.00 | $0.11 | 0 | 30 |
| $217.44 | 0 | 1 | $935.00 | $0.13 | 0 | 14 |
| $212.44 | 0 | 1 | $940.00 | $0.15 | 0 | 18 |
| $207.45 | 0 | 1 | $945.00 | $0.17 | 0 | 4 |
| $202.46 | 0 | 5 | $950.00 | $0.20 | 0 | 27 |
| $197.47 | 0 | 0 | $955.00 | $0.22 | 0 | 5 |
| $192.48 | 0 | 5 | $960.00 | $0.24 | 0 | 20 |
| $187.50 | 0 | 2 | $965.00 | $0.27 | 0 | 20 |
| $182.51 | 0 | 5 | $970.00 | $0.29 | 0 | 87 |
| $177.53 | 0 | 5 | $975.00 | $0.31 | 0 | 19 |
| $172.54 | 0 | 1 | $980.00 | $0.34 | 0 | 55 |
| $167.56 | 0 | 1 | $985.00 | $0.17 | 18 | 397 |
| $162.58 | 0 | 1 | $990.00 | $0.14 | 19 | 14 |
| $157.60 | 0 | 1 | $995.00 | $0.17 | 14 | 74 |
| $144.24 | 2 | 6 | $1,000.00 | $0.12 | 21 | 77 |
| $147.63 | 0 | 0 | $1,005.00 | $0.29 | 8 | 37 |
| $142.65 | 0 | 0 | $1,010.00 | $0.47 | 0 | 38 |
| $137.67 | 0 | 1 | $1,015.00 | $0.50 | 0 | 72 |
| $132.69 | 0 | 6 | $1,020.00 | $0.20 | 2 | 58 |
| $127.71 | 0 | 3 | $1,025.00 | $0.37 | 1 | 55 |
| $122.73 | 0 | 3 | $1,030.00 | $0.30 | 20 | 55 |
| $117.75 | 0 | 3 | $1,035.00 | $0.45 | 20 | 55 |
| $112.87 | 0 | 3 | $1,040.00 | $0.38 | 29 | 126 |
| $107.98 | 0 | 0 | $1,045.00 | $0.23 | 36 | 39 |
| $101.52 | 2 | 18 | $1,050.00 | $0.72 | 353 | 580 |
| $98.23 | 0 | 17 | $1,055.00 | $0.87 | 27 | 79 |
| $93.35 | 0 | 5 | $1,060.00 | $0.87 | 166 | 685 |
| $84.58 | 1 | 1 | $1,065.00 | $0.95 | 14 | 176 |
| $83.78 | 0 | 4 | $1,070.00 | $1.15 | 62 | 191 |
| $79.13 | 0 | 2 | $1,075.00 | $1.16 | 48 | 124 |
| $74.47 | 0 | 9 | $1,080.00 | $1.73 | 92 | 183 |
| $70.00 | 0 | 18 | $1,085.00 | $1.91 | 45 | 82 |
| $65.53 | 0 | 9 | $1,090.00 | $2.33 | 35 | 217 |
| $52.15 | 2 | 19 | $1,095.00 | $2.86 | 28 | 131 |
| $54.72 | 2 | 18 | $1,100.00 | $3.50 | 95 | 366 |
| $52.33 | 0 | 3 | $1,105.00 | $5.30 | 9 | 78 |
| $50.64 | 5 | 15 | $1,110.00 | $5.03 | 56 | 343 |
| $46.77 | 0 | 7 | $1,112.50 | $6.53 | 1 | 19 |
| $45.52 | 4 | 23 | $1,115.00 | $5.88 | 7 | 95 |
| $43.23 | 0 | 1 | $1,117.50 | $6.35 | 2 | 35 |
| $41.55 | 54 | 39 | $1,120.00 | $7.06 | 75 | 353 |
| $41.86 | 8 | 5 | $1,122.50 | $7.55 | 3 | 31 |
| $36.62 | 2 | 40 | $1,125.00 | $9.91 | 8 | 121 |
| $35.65 | 1 | 4 | $1,127.50 | $12.75 | 4 | 14 |
| $32.75 | 12 | 45 | $1,130.00 | $9.56 | 8 | 211 |
| $32.61 | 0 | 8 | $1,132.50 | $14.05 | 4 | 13 |
| $29.70 | 22 | 45 | $1,135.00 | $11.44 | 8 | 128 |
| $27.29 | 45 | 116 | $1,140.00 | $13.15 | 40 | 153 |
| $26.00 | 51 | 73 | $1,145.00 | $16.00 | 91 | 80 |
| $20.12 | 121 | 180 | $1,150.00 | $17.55 | 74 | 251 |
| $18.15 | 94 | 98 | $1,155.00 | $19.00 | 39 | 137 |
| $16.00 | 135 | 129 | $1,160.00 | $21.47 | 52 | 121 |
| $13.76 | 57 | 44 | $1,165.00 | $25.20 | 8 | 151 |
| $13.00 | 47 | 159 | $1,170.00 | $30.00 | 7 | 106 |
| $11.55 | 55 | 169 | $1,175.00 | $35.01 | 0 | 81 |
| $9.08 | 122 | 120 | $1,180.00 | $34.58 | 9 | 65 |
| $7.49 | 50 | 179 | $1,185.00 | $38.23 | 2 | 36 |
| $6.80 | 46 | 237 | $1,190.00 | $44.26 | 11 | 43 |
| $5.48 | 27 | 56 | $1,195.00 | $49.25 | 0 | 17 |
| $4.62 | 436 | 352 | $1,200.00 | $58.88 | 2 | 29 |
| $4.05 | 31 | 61 | $1,205.00 | $57.43 | 0 | 19 |
| $3.50 | 92 | 106 | $1,210.00 | $61.51 | 0 | 56 |
| $2.60 | 120 | 79 | $1,215.00 | $65.60 | 0 | 52 |
| $2.18 | 228 | 173 | $1,220.00 | $70.34 | 0 | 52 |
| $1.90 | 342 | 62 | $1,225.00 | $75.09 | 0 | 31 |
| $1.40 | 98 | 495 | $1,230.00 | $79.83 | 0 | 18 |
| $1.30 | 39 | 155 | $1,235.00 | $84.57 | 0 | 45 |
| $1.09 | 27 | 120 | $1,240.00 | $92.70 | 1 | 21 |
| $1.20 | 2 | 57 | $1,245.00 | $97.70 | 1 | 37 |
| $0.70 | 282 | 180 | $1,250.00 | $98.80 | 0 | 12 |
| $0.60 | 21 | 158 | $1,255.00 | $103.69 | 0 | 28 |
| $0.55 | 133 | 130 | $1,260.00 | $108.59 | 0 | 6 |
| $0.47 | 109 | 173 | $1,265.00 | $113.49 | 0 | 0 |
| $0.35 | 130 | 165 | $1,270.00 | $118.39 | 0 | 0 |
| $0.34 | 72 | 254 | $1,275.00 | $123.28 | 0 | 0 |
| $0.22 | 23 | 114 | $1,280.00 | $128.18 | 0 | 0 |
| $0.17 | 2 | 87 | $1,285.00 | $133.12 | 0 | 0 |
| $0.18 | 0 | 187 | $1,290.00 | $138.09 | 0 | 0 |
| $0.16 | 0 | 146 | $1,295.00 | $143.06 | 0 | 0 |
| $0.09 | 155 | 115 | $1,300.00 | $148.04 | 0 | 0 |
| $0.14 | 2 | 30 | $1,305.00 | $153.01 | 0 | 0 |
| $0.10 | 9 | 39 | $1,310.00 | $157.98 | 0 | 0 |
| $0.07 | 0 | 63 | $1,315.00 | $162.96 | 0 | 0 |
| $0.05 | 0 | 78 | $1,320.00 | $167.94 | 0 | 0 |
| $0.04 | 0 | 62 | $1,325.00 | $172.92 | 0 | 0 |
| $0.07 | 11 | 41 | $1,330.00 | $177.91 | 0 | 0 |
| $0.03 | 0 | 206 | $1,335.00 | $182.90 | 0 | 0 |
| $0.02 | 10 | 106 | $1,340.00 | $187.89 | 0 | 0 |
| $0.01 | 0 | 71 | $1,345.00 | $192.88 | 0 | 0 |
| $0.01 | 0 | 266 | $1,360.00 | $207.86 | 0 | 0 |
| $0.00 | 0 | 122 | $1,380.00 | $227.84 | 0 | 0 |
| $0.00 | 0 | 417 | $1,400.00 | $247.82 | 0 | 0 |
| $0.00 | 0 | 88 | $1,420.00 | $267.80 | 0 | 0 |
| $0.00 | 0 | 120 | $1,440.00 | $287.78 | 0 | 0 |
| $0.00 | 0 | 35 | $1,460.00 | $307.76 | 0 | 0 |
| $0.00 | 0 | 122 | $1,480.00 | $327.75 | 0 | 0 |
| $0.01 | 3 | 567 | $1,500.00 | $347.73 | 0 | 0 |
| $0.01 | 23 | 137 | $1,520.00 | $367.71 | 0 | 0 |
| $0.00 | 0 | 719 | $1,540.00 | $387.70 | 0 | 0 |
| $0.01 | 34 | 387 | $1,560.00 | $407.68 | 0 | 0 |
| $0.01 | 11 | 702 | $1,580.00 | $427.66 | 0 | 0 |
| $0.00 | 0 | 593 | $1,600.00 | $447.64 | 0 | 0 |
| $0.00 | 0 | 347 | $1,620.00 | $467.63 | 0 | 0 |
| $0.01 | 2 | 96 | $1,640.00 | $487.61 | 0 | 0 |
Oct 2, 2026 (152 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $549.26 | 0 | 0 | $610.00 | $0.00 | 0 | 54 |
| $539.26 | 0 | 0 | $620.00 | $0.00 | 0 | 115 |
| $529.26 | 0 | 0 | $630.00 | $0.00 | 0 | 89 |
| $519.26 | 0 | 0 | $640.00 | $0.00 | 0 | 35 |
| $509.27 | 0 | 0 | $650.00 | $0.00 | 0 | 285 |
| $499.27 | 0 | 0 | $660.00 | $0.00 | 0 | 153 |
| $489.27 | 0 | 0 | $670.00 | $0.00 | 0 | 154 |
| $479.27 | 0 | 0 | $680.00 | $0.00 | 0 | 194 |
| $469.28 | 0 | 0 | $690.00 | $0.00 | 0 | 47 |
| $459.28 | 0 | 0 | $700.00 | $0.00 | 0 | 87 |
| $449.28 | 0 | 6 | $710.00 | $0.01 | 24 | 190 |
| $439.28 | 0 | 0 | $720.00 | $0.01 | 1 | 197 |
| $429.28 | 0 | 0 | $730.00 | $0.01 | 24 | 366 |
| $419.29 | 0 | 0 | $740.00 | $0.00 | 0 | 69 |
| $409.29 | 0 | 0 | $750.00 | $0.00 | 0 | 101 |
| $399.29 | 0 | 0 | $760.00 | $0.01 | 19 | 203 |
| $389.29 | 0 | 0 | $770.00 | $0.00 | 0 | 68 |
| $379.29 | 0 | 0 | $780.00 | $0.01 | 2 | 345 |
| $374.30 | 0 | 0 | $785.00 | $0.00 | 0 | 93 |
| $369.30 | 0 | 0 | $790.00 | $0.02 | 1 | 1,810 |
| $364.30 | 0 | 0 | $795.00 | $0.07 | 2 | 66 |
| $359.30 | 0 | 0 | $800.00 | $0.15 | 1 | 230 |
| $354.30 | 0 | 0 | $805.00 | $0.00 | 0 | 51 |
| $349.30 | 0 | 0 | $810.00 | $0.01 | 14 | 81 |
| $344.30 | 0 | 0 | $815.00 | $0.01 | 1 | 100 |
| $339.30 | 0 | 0 | $820.00 | $0.06 | 1 | 55 |
| $334.30 | 0 | 0 | $825.00 | $0.00 | 0 | 63 |
| $329.31 | 0 | 2 | $830.00 | $0.00 | 0 | 109 |
| $324.31 | 0 | 2 | $835.00 | $0.00 | 0 | 33 |
| $319.31 | 0 | 0 | $840.00 | $0.00 | 0 | 393 |
| $314.31 | 0 | 2 | $845.00 | $0.00 | 0 | 77 |
| $309.31 | 0 | 0 | $850.00 | $0.00 | 0 | 54 |
| $304.31 | 0 | 0 | $855.00 | $0.03 | 1 | 178 |
| $299.31 | 0 | 0 | $860.00 | $0.00 | 0 | 141 |
| $294.31 | 0 | 0 | $865.00 | $0.01 | 11 | 138 |
| $289.31 | 0 | 0 | $870.00 | $0.00 | 0 | 134 |
| $284.31 | 0 | 0 | $875.00 | $0.01 | 21 | 384 |
| $279.32 | 0 | 0 | $880.00 | $0.00 | 0 | 25 |
| $274.32 | 0 | 0 | $885.00 | $0.00 | 0 | 15 |
| $269.32 | 0 | 0 | $890.00 | $0.00 | 0 | 104 |
| $264.32 | 0 | 0 | $895.00 | $0.00 | 0 | 168 |
| $259.32 | 0 | 0 | $900.00 | $0.00 | 0 | 59 |
| $254.32 | 0 | 0 | $905.00 | $0.00 | 0 | 28 |
| $249.32 | 0 | 0 | $910.00 | $0.00 | 0 | 31 |
| $244.32 | 0 | 0 | $915.00 | $0.00 | 0 | 13 |
| $239.32 | 0 | 0 | $920.00 | $0.00 | 0 | 41 |
| $234.33 | 0 | 0 | $925.00 | $0.00 | 0 | 54 |
| $229.33 | 0 | 0 | $930.00 | $0.00 | 0 | 33 |
| $224.33 | 0 | 0 | $935.00 | $0.00 | 0 | 64 |
| $219.33 | 0 | 0 | $940.00 | $0.00 | 0 | 38 |
| $214.33 | 0 | 0 | $945.00 | $0.00 | 0 | 94 |
| $209.33 | 0 | 1 | $950.00 | $2.45 | 5 | 33 |
| $204.33 | 0 | 0 | $955.00 | $0.00 | 0 | 28 |
| $199.33 | 0 | 0 | $960.00 | $0.00 | 0 | 23 |
| $194.33 | 0 | 1 | $965.00 | $0.00 | 0 | 112 |
| $189.34 | 0 | 0 | $970.00 | $0.00 | 0 | 63 |
| $184.34 | 0 | 7 | $975.00 | $0.00 | 0 | 159 |
| $179.34 | 0 | 2 | $980.00 | $0.00 | 0 | 46 |
| $174.34 | 0 | 0 | $985.00 | $0.00 | 0 | 30 |
| $169.34 | 0 | 0 | $990.00 | $0.00 | 0 | 29 |
| $164.35 | 0 | 7 | $995.00 | $0.00 | 0 | 35 |
| $159.35 | 0 | 13 | $1,000.00 | $0.03 | 1 | 169 |
| $154.35 | 0 | 1 | $1,005.00 | $0.01 | 0 | 18 |
| $149.36 | 0 | 4 | $1,010.00 | $0.09 | 1 | 59 |
| $144.37 | 0 | 6 | $1,015.00 | $0.03 | 2 | 87 |
| $139.37 | 0 | 2 | $1,020.00 | $0.03 | 0 | 67 |
| $134.38 | 0 | 7 | $1,025.00 | $0.03 | 0 | 111 |
| $129.39 | 0 | 1 | $1,030.00 | $0.12 | 3 | 140 |
| $124.39 | 0 | 3 | $1,035.00 | $0.04 | 3 | 57 |
| $119.40 | 0 | 1 | $1,040.00 | $0.05 | 2 | 49 |
| $114.41 | 0 | 8 | $1,045.00 | $0.06 | 0 | 67 |
| $103.05 | 38 | 23 | $1,050.00 | $0.13 | 14 | 159 |
| $104.42 | 0 | 5 | $1,055.00 | $0.07 | 0 | 117 |
| $99.43 | 0 | 10 | $1,060.00 | $0.11 | 2 | 126 |
| $82.54 | 1 | 11 | $1,065.00 | $0.05 | 5 | 72 |
| $89.53 | 0 | 9 | $1,070.00 | $0.07 | 5 | 109 |
| $84.59 | 0 | 9 | $1,075.00 | $0.23 | 0 | 217 |
| $79.65 | 0 | 4 | $1,080.00 | $0.07 | 34 | 160 |
| $74.71 | 0 | 3 | $1,085.00 | $0.12 | 68 | 307 |
| $69.83 | 0 | 9 | $1,090.00 | $0.05 | 267 | 228 |
| $64.95 | 0 | 14 | $1,095.00 | $0.09 | 102 | 255 |
| $60.06 | 0 | 34 | $1,100.00 | $0.24 | 144 | 408 |
| $55.18 | 0 | 15 | $1,105.00 | $0.34 | 171 | 292 |
| $50.39 | 0 | 18 | $1,110.00 | $0.27 | 204 | 364 |
| $45.67 | 0 | 26 | $1,115.00 | $0.39 | 119 | 225 |
| $35.15 | 1 | 18 | $1,120.00 | $0.62 | 192 | 245 |
| $31.68 | 1 | 70 | $1,125.00 | $0.88 | 130 | 192 |
| $24.53 | 34 | 39 | $1,130.00 | $1.55 | 207 | 302 |
| $24.50 | 9 | 405 | $1,135.00 | $2.00 | 68 | 164 |
| $17.82 | 5 | 8 | $1,137.50 | $2.96 | 23 | 101 |
| $17.00 | 15 | 393 | $1,140.00 | $3.65 | 197 | 232 |
| $16.00 | 17 | 7 | $1,142.50 | $5.54 | 11 | 114 |
| $13.00 | 43 | 404 | $1,145.00 | $7.80 | 72 | 150 |
| $12.00 | 23 | 9 | $1,147.50 | $5.20 | 34 | 89 |
| $12.00 | 115 | 81 | $1,150.00 | $6.00 | 127 | 254 |
| $9.79 | 21 | 25 | $1,152.50 | $7.30 | 20 | 109 |
| $8.00 | 59 | 60 | $1,155.00 | $7.94 | 46 | 131 |
| $7.94 | 15 | 15 | $1,157.50 | $10.65 | 6 | 21 |
| $5.73 | 109 | 124 | $1,160.00 | $11.90 | 51 | 241 |
| $4.95 | 16 | 144 | $1,162.50 | $21.07 | 1 | 19 |
| $3.50 | 198 | 221 | $1,165.00 | $13.70 | 15 | 240 |
| $2.77 | 162 | 137 | $1,170.00 | $17.35 | 102 | 135 |
| $1.65 | 125 | 155 | $1,175.00 | $22.46 | 51 | 98 |
| $1.16 | 418 | 378 | $1,180.00 | $27.28 | 64 | 262 |
| $0.80 | 265 | 224 | $1,185.00 | $38.50 | 7 | 80 |
| $0.50 | 806 | 673 | $1,190.00 | $37.30 | 9 | 91 |
| $0.37 | 243 | 277 | $1,195.00 | $39.27 | 0 | 13 |
| $0.39 | 962 | 758 | $1,200.00 | $56.70 | 9 | 7 |
| $0.17 | 144 | 258 | $1,205.00 | $53.34 | 6 | 0 |
| $0.12 | 257 | 372 | $1,210.00 | $53.17 | 0 | 0 |
| $0.14 | 254 | 389 | $1,215.00 | $63.18 | 12 | 1 |
| $0.06 | 540 | 1,090 | $1,220.00 | $62.92 | 0 | 0 |
| $0.04 | 118 | 354 | $1,225.00 | $73.19 | 6 | 0 |
| $0.04 | 170 | 1,089 | $1,230.00 | $79.81 | 8 | 0 |
| $0.06 | 83 | 174 | $1,235.00 | $77.92 | 0 | 0 |
| $0.01 | 283 | 766 | $1,240.00 | $82.92 | 0 | 0 |
| $0.12 | 52 | 135 | $1,245.00 | $87.92 | 0 | 0 |
| $0.01 | 286 | 798 | $1,250.00 | $92.92 | 0 | 1 |
| $0.04 | 6 | 181 | $1,255.00 | $97.92 | 0 | 0 |
| $0.04 | 57 | 247 | $1,260.00 | $102.92 | 0 | 0 |
| $0.01 | 9 | 481 | $1,265.00 | $107.92 | 0 | 0 |
| $0.01 | 32 | 528 | $1,270.00 | $112.92 | 0 | 0 |
| $0.01 | 26 | 156 | $1,275.00 | $125.74 | 6 | 0 |
| $0.10 | 0 | 101 | $1,280.00 | $133.19 | 1 | 0 |
| $0.09 | 0 | 199 | $1,285.00 | $127.92 | 0 | 0 |
| $0.01 | 3 | 73 | $1,290.00 | $132.92 | 0 | 0 |
| $0.37 | 6 | 176 | $1,295.00 | $137.92 | 0 | 0 |
| $0.01 | 59 | 1,182 | $1,300.00 | $142.92 | 0 | 0 |
| $0.08 | 11 | 76 | $1,305.00 | $147.92 | 0 | 0 |
| $0.05 | 0 | 82 | $1,310.00 | $152.92 | 0 | 0 |
| $0.02 | 5 | 114 | $1,315.00 | $157.92 | 0 | 0 |
| $0.01 | 21 | 187 | $1,320.00 | $162.92 | 0 | 0 |
| $0.05 | 1 | 95 | $1,325.00 | $167.92 | 0 | 0 |
| $0.02 | 0 | 67 | $1,330.00 | $172.92 | 0 | 0 |
| $0.01 | 0 | 33 | $1,335.00 | $177.92 | 0 | 0 |
| $0.01 | 0 | 62 | $1,340.00 | $182.92 | 0 | 0 |
| $0.01 | 0 | 52 | $1,345.00 | $187.92 | 0 | 0 |
| $0.26 | 1 | 140 | $1,360.00 | $202.92 | 0 | 0 |
| $0.00 | 0 | 182 | $1,380.00 | $222.92 | 0 | 0 |
| $0.00 | 0 | 53 | $1,400.00 | $242.92 | 0 | 0 |
| $0.00 | 0 | 84 | $1,420.00 | $262.92 | 0 | 0 |
| $0.00 | 0 | 98 | $1,440.00 | $282.92 | 0 | 0 |
| $0.00 | 0 | 59 | $1,460.00 | $302.92 | 0 | 0 |
| $0.00 | 0 | 98 | $1,480.00 | $322.92 | 0 | 0 |
| $0.01 | 5 | 479 | $1,500.00 | $354.67 | 3 | 0 |
| $0.01 | 5 | 138 | $1,520.00 | $374.14 | 3 | 0 |
| $0.00 | 0 | 643 | $1,540.00 | $382.92 | 0 | 0 |
| $0.00 | 0 | 369 | $1,560.00 | $402.92 | 0 | 0 |
| $0.00 | 0 | 726 | $1,580.00 | $422.92 | 0 | 0 |
| $0.00 | 0 | 588 | $1,600.00 | $442.92 | 0 | 0 |
| $0.00 | 0 | 970 | $1,620.00 | $462.92 | 0 | 0 |
| $0.00 | 0 | 115 | $1,640.00 | $482.92 | 0 | 0 |
Oct 9, 2026 (156 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $559.60 | 0 | 1 | $610.00 | $0.00 | 0 | 86 |
| $549.60 | 0 | 0 | $620.00 | $0.00 | 0 | 88 |
| $539.60 | 0 | 0 | $630.00 | $0.00 | 0 | 15 |
| $529.60 | 0 | 0 | $640.00 | $0.00 | 0 | 89 |
| $519.60 | 0 | 0 | $650.00 | $0.00 | 0 | 233 |
| $509.60 | 0 | 0 | $660.00 | $0.00 | 0 | 175 |
| $499.60 | 0 | 0 | $670.00 | $0.00 | 0 | 178 |
| $489.60 | 0 | 0 | $680.00 | $0.00 | 0 | 96 |
| $479.60 | 0 | 0 | $690.00 | $0.00 | 0 | 151 |
| $469.60 | 0 | 0 | $700.00 | $0.00 | 0 | 76 |
| $459.60 | 0 | 1 | $710.00 | $0.00 | 0 | 2 |
| $449.60 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $439.60 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $429.60 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $419.60 | 0 | 0 | $750.00 | $0.00 | 0 | 0 |
| $409.60 | 0 | 0 | $760.00 | $0.00 | 0 | 19 |
| $399.60 | 0 | 0 | $770.00 | $0.00 | 0 | 29 |
| $389.60 | 0 | 22 | $780.00 | $0.00 | 0 | 7 |
| $384.60 | 0 | 10 | $785.00 | $0.00 | 0 | 83 |
| $379.60 | 0 | 8 | $790.00 | $0.00 | 0 | 47 |
| $374.60 | 0 | 7 | $795.00 | $0.00 | 0 | 62 |
| $369.60 | 0 | 10 | $800.00 | $0.00 | 0 | 77 |
| $364.60 | 0 | 8 | $805.00 | $0.00 | 0 | 80 |
| $359.60 | 0 | 14 | $810.00 | $0.00 | 0 | 193 |
| $354.60 | 0 | 9 | $815.00 | $0.00 | 0 | 138 |
| $349.60 | 0 | 8 | $820.00 | $0.00 | 0 | 33 |
| $344.60 | 0 | 3 | $825.00 | $0.00 | 0 | 47 |
| $339.60 | 0 | 3 | $830.00 | $0.00 | 0 | 60 |
| $334.60 | 0 | 11 | $835.00 | $0.00 | 0 | 83 |
| $329.60 | 0 | 10 | $840.00 | $0.00 | 0 | 128 |
| $324.60 | 0 | 1 | $845.00 | $0.00 | 0 | 34 |
| $319.60 | 0 | 0 | $850.00 | $0.00 | 0 | 55 |
| $314.60 | 0 | 1 | $855.00 | $0.00 | 0 | 112 |
| $309.60 | 0 | 2 | $860.00 | $0.00 | 0 | 129 |
| $304.60 | 0 | 1 | $865.00 | $0.00 | 0 | 125 |
| $299.60 | 0 | 1 | $870.00 | $0.00 | 0 | 40 |
| $294.60 | 0 | 0 | $875.00 | $0.00 | 0 | 70 |
| $289.60 | 0 | 2 | $880.00 | $0.00 | 0 | 10 |
| $284.60 | 0 | 3 | $885.00 | $0.00 | 0 | 94 |
| $279.60 | 0 | 9 | $890.00 | $0.00 | 0 | 18 |
| $274.60 | 0 | 9 | $895.00 | $0.00 | 0 | 16 |
| $269.60 | 0 | 9 | $900.00 | $0.00 | 0 | 55 |
| $264.60 | 0 | 5 | $905.00 | $0.00 | 0 | 42 |
| $259.60 | 0 | 0 | $910.00 | $0.00 | 0 | 1 |
| $254.60 | 0 | 0 | $915.00 | $0.00 | 0 | 32 |
| $249.60 | 0 | 0 | $920.00 | $0.00 | 0 | 15 |
| $244.60 | 0 | 2 | $925.00 | $0.00 | 0 | 13 |
| $239.60 | 0 | 3 | $930.00 | $0.00 | 0 | 28 |
| $234.60 | 0 | 0 | $935.00 | $0.00 | 0 | 23 |
| $229.60 | 0 | 0 | $940.00 | $0.00 | 0 | 7 |
| $224.60 | 0 | 0 | $945.00 | $0.00 | 0 | 18 |
| $219.60 | 0 | 0 | $950.00 | $0.00 | 0 | 11 |
| $214.60 | 0 | 0 | $955.00 | $0.00 | 0 | 6 |
| $209.60 | 0 | 0 | $960.00 | $0.00 | 0 | 27 |
| $204.60 | 0 | 0 | $965.00 | $0.00 | 0 | 10 |
| $199.60 | 0 | 0 | $970.00 | $0.00 | 0 | 56 |
| $194.60 | 0 | 0 | $975.00 | $0.00 | 0 | 8 |
| $189.60 | 0 | 1 | $980.00 | $0.00 | 0 | 11 |
| $184.60 | 0 | 0 | $985.00 | $0.00 | 0 | 6 |
| $179.60 | 0 | 6 | $990.00 | $0.00 | 0 | 5 |
| $174.60 | 0 | 6 | $995.00 | $0.00 | 0 | 23 |
| $169.60 | 0 | 3 | $1,000.00 | $0.00 | 0 | 117 |
| $164.60 | 0 | 0 | $1,005.00 | $0.03 | 27 | 102 |
| $159.60 | 0 | 1 | $1,010.00 | $0.00 | 0 | 44 |
| $154.60 | 0 | 3 | $1,015.00 | $0.00 | 0 | 8 |
| $149.60 | 0 | 11 | $1,020.00 | $0.00 | 0 | 376 |
| $144.60 | 0 | 14 | $1,025.00 | $0.01 | 0 | 42 |
| $139.60 | 0 | 5 | $1,030.00 | $0.01 | 0 | 403 |
| $134.60 | 0 | 19 | $1,035.00 | $0.02 | 0 | 15 |
| $129.60 | 0 | 14 | $1,040.00 | $0.01 | 26 | 64 |
| $124.60 | 0 | 10 | $1,045.00 | $0.03 | 0 | 71 |
| $119.60 | 0 | 36 | $1,050.00 | $0.04 | 9 | 170 |
| $114.60 | 0 | 5 | $1,055.00 | $0.04 | 0 | 53 |
| $109.60 | 0 | 4 | $1,060.00 | $0.05 | 0 | 77 |
| $104.61 | 0 | 6 | $1,065.00 | $0.03 | 2 | 146 |
| $99.61 | 0 | 4 | $1,070.00 | $0.07 | 0 | 219 |
| $94.62 | 0 | 3 | $1,075.00 | $0.07 | 1 | 209 |
| $89.62 | 0 | 19 | $1,080.00 | $0.01 | 38 | 289 |
| $84.62 | 0 | 21 | $1,085.00 | $0.02 | 36 | 236 |
| $79.64 | 0 | 14 | $1,090.00 | $0.11 | 0 | 184 |
| $74.66 | 0 | 8 | $1,095.00 | $0.08 | 21 | 544 |
| $69.68 | 0 | 21 | $1,100.00 | $0.04 | 46 | 454 |
| $64.70 | 0 | 16 | $1,105.00 | $0.05 | 22 | 203 |
| $59.72 | 0 | 32 | $1,110.00 | $0.03 | 21 | 496 |
| $50.50 | 2 | 10 | $1,115.00 | $0.03 | 21 | 323 |
| $49.77 | 0 | 30 | $1,120.00 | $0.12 | 36 | 297 |
| $45.01 | 0 | 41 | $1,125.00 | $0.15 | 22 | 291 |
| $40.25 | 0 | 10 | $1,130.00 | $0.37 | 3 | 330 |
| $31.09 | 2 | 58 | $1,135.00 | $0.38 | 18 | 125 |
| $33.11 | 0 | 18 | $1,137.50 | $0.15 | 4 | 44 |
| $29.15 | 6 | 36 | $1,140.00 | $0.25 | 41 | 700 |
| $28.57 | 0 | 22 | $1,142.50 | $1.60 | 0 | 269 |
| $26.07 | 1 | 109 | $1,145.00 | $0.40 | 49 | 282 |
| $24.26 | 0 | 40 | $1,147.50 | $0.47 | 6 | 42 |
| $17.93 | 6 | 206 | $1,150.00 | $0.63 | 141 | 193 |
| $13.00 | 1 | 36 | $1,152.50 | $2.92 | 1 | 41 |
| $11.00 | 2 | 136 | $1,155.00 | $1.40 | 8 | 95 |
| $12.12 | 10 | 37 | $1,157.50 | $1.53 | 11 | 77 |
| $11.70 | 11 | 127 | $1,160.00 | $2.00 | 88 | 97 |
| $10.00 | 4 | 94 | $1,162.50 | $2.31 | 8 | 55 |
| $8.00 | 15 | 193 | $1,165.00 | $3.40 | 8 | 91 |
| $6.60 | 6 | 39 | $1,167.50 | $5.40 | 4 | 22 |
| $5.25 | 36 | 441 | $1,170.00 | $15.00 | 1 | 97 |
| $5.45 | 15 | 59 | $1,172.50 | $10.66 | 0 | 62 |
| $3.15 | 194 | 330 | $1,175.00 | $9.14 | 30 | 101 |
| $2.32 | 22 | 45 | $1,177.50 | $11.07 | 1 | 22 |
| $1.90 | 188 | 247 | $1,180.00 | $12.70 | 6 | 75 |
| $1.60 | 12 | 57 | $1,182.50 | $16.81 | 0 | 18 |
| $0.85 | 42 | 198 | $1,185.00 | $18.60 | 0 | 80 |
| $0.57 | 118 | 608 | $1,190.00 | $21.02 | 3 | 100 |
| $0.23 | 71 | 130 | $1,195.00 | $26.97 | 0 | 65 |
| $0.14 | 139 | 1,183 | $1,200.00 | $31.39 | 0 | 50 |
| $0.15 | 12 | 188 | $1,205.00 | $36.13 | 0 | 22 |
| $0.08 | 35 | 336 | $1,210.00 | $40.87 | 0 | 3 |
| $0.07 | 51 | 447 | $1,215.00 | $45.81 | 0 | 0 |
| $0.01 | 9 | 509 | $1,220.00 | $50.74 | 0 | 0 |
| $0.12 | 2 | 438 | $1,225.00 | $55.72 | 0 | 0 |
| $0.03 | 5 | 505 | $1,230.00 | $60.69 | 0 | 0 |
| $0.03 | 12 | 162 | $1,235.00 | $65.67 | 0 | 0 |
| $0.08 | 0 | 232 | $1,240.00 | $70.64 | 0 | 0 |
| $0.01 | 5 | 123 | $1,245.00 | $75.61 | 0 | 0 |
| $0.24 | 6 | 871 | $1,250.00 | $80.60 | 0 | 0 |
| $0.02 | 17 | 94 | $1,255.00 | $85.59 | 0 | 0 |
| $0.03 | 41 | 248 | $1,260.00 | $90.58 | 0 | 0 |
| $0.02 | 0 | 67 | $1,265.00 | $95.57 | 0 | 0 |
| $0.01 | 14 | 76 | $1,270.00 | $100.56 | 0 | 0 |
| $0.01 | 0 | 111 | $1,275.00 | $105.56 | 0 | 0 |
| $0.25 | 2 | 92 | $1,280.00 | $110.55 | 0 | 1 |
| $0.00 | 0 | 87 | $1,285.00 | $115.55 | 0 | 0 |
| $0.00 | 0 | 52 | $1,290.00 | $120.55 | 0 | 0 |
| $0.00 | 0 | 47 | $1,295.00 | $125.55 | 0 | 0 |
| $0.01 | 3 | 513 | $1,300.00 | $130.55 | 0 | 0 |
| $0.00 | 0 | 121 | $1,305.00 | $135.55 | 0 | 0 |
| $0.00 | 0 | 27 | $1,310.00 | $140.55 | 0 | 0 |
| $0.00 | 0 | 199 | $1,315.00 | $145.55 | 0 | 0 |
| $0.00 | 0 | 135 | $1,320.00 | $150.55 | 0 | 0 |
| $0.00 | 0 | 85 | $1,325.00 | $155.55 | 0 | 0 |
| $0.00 | 0 | 5 | $1,330.00 | $160.55 | 0 | 0 |
| $0.00 | 0 | 11 | $1,335.00 | $165.55 | 0 | 0 |
| $0.00 | 0 | 84 | $1,340.00 | $170.55 | 0 | 0 |
| $0.00 | 0 | 5 | $1,345.00 | $175.54 | 0 | 0 |
| $0.00 | 0 | 223 | $1,360.00 | $190.54 | 0 | 0 |
| $0.00 | 0 | 97 | $1,380.00 | $210.54 | 0 | 0 |
| $0.00 | 0 | 16 | $1,400.00 | $230.54 | 0 | 0 |
| $0.00 | 0 | 16 | $1,420.00 | $250.54 | 0 | 0 |
| $0.00 | 0 | 0 | $1,440.00 | $270.53 | 0 | 0 |
| $0.00 | 0 | 6 | $1,460.00 | $290.53 | 0 | 0 |
| $0.00 | 0 | 13 | $1,480.00 | $310.53 | 0 | 0 |
| $0.00 | 0 | 7 | $1,500.00 | $330.53 | 0 | 0 |
| $0.00 | 0 | 2 | $1,520.00 | $350.53 | 0 | 0 |
| $0.00 | 0 | 17 | $1,540.00 | $370.52 | 0 | 0 |
| $0.00 | 0 | 32 | $1,560.00 | $390.52 | 0 | 0 |
| $0.00 | 0 | 490 | $1,580.00 | $410.52 | 0 | 0 |
| $0.00 | 0 | 302 | $1,600.00 | $430.52 | 0 | 0 |
| $0.00 | 0 | 811 | $1,620.00 | $450.52 | 0 | 0 |
| $0.00 | 0 | 71 | $1,640.00 | $470.51 | 0 | 0 |
Oct 16, 2026 (128 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $739.37 | 0 | 2 | $470.00 | $0.00 | 0 | 25 |
| $729.37 | 0 | 0 | $480.00 | $0.00 | 0 | 82 |
| $719.37 | 0 | 0 | $490.00 | $0.00 | 0 | 1,332 |
| $709.38 | 0 | 2 | $500.00 | $0.00 | 0 | 277 |
| $689.38 | 0 | 0 | $520.00 | $0.00 | 0 | 3,555 |
| $669.38 | 0 | 0 | $540.00 | $0.01 | 20 | 185 |
| $649.39 | 0 | 3 | $560.00 | $0.00 | 0 | 205 |
| $629.39 | 0 | 2 | $580.00 | $0.00 | 0 | 66 |
| $609.40 | 0 | 14 | $600.00 | $0.01 | 4 | 588 |
| $589.40 | 0 | 5 | $620.00 | $0.01 | 7 | 140 |
| $569.41 | 0 | 8 | $640.00 | $0.01 | 7 | 170 |
| $549.41 | 0 | 1 | $660.00 | $0.00 | 0 | 121 |
| $529.41 | 0 | 11 | $680.00 | $0.00 | 0 | 62 |
| $509.42 | 0 | 4 | $700.00 | $0.00 | 0 | 314 |
| $489.42 | 0 | 8 | $720.00 | $0.00 | 0 | 156 |
| $469.43 | 0 | 7 | $740.00 | $0.01 | 14 | 195 |
| $449.43 | 0 | 12 | $760.00 | $0.00 | 0 | 357 |
| $429.44 | 0 | 18 | $780.00 | $0.00 | 0 | 351 |
| $409.44 | 0 | 31 | $800.00 | $0.01 | 15 | 264 |
| $389.44 | 0 | 36 | $820.00 | $0.01 | 3 | 346 |
| $369.45 | 0 | 10 | $840.00 | $0.01 | 24 | 299 |
| $349.45 | 0 | 79 | $860.00 | $0.00 | 0 | 503 |
| $329.46 | 0 | 100 | $880.00 | $0.01 | 2 | 262 |
| $358.35 | 10 | 122 | $900.00 | $0.06 | 13 | 995 |
| $299.46 | 0 | 34 | $910.00 | $0.05 | 1 | 121 |
| $289.47 | 0 | 50 | $920.00 | $0.01 | 4 | 92 |
| $279.47 | 0 | 42 | $930.00 | $0.07 | 1 | 75 |
| $269.47 | 0 | 90 | $940.00 | $0.08 | 4 | 283 |
| $259.47 | 0 | 28 | $950.00 | $0.05 | 24 | 210 |
| $249.48 | 0 | 40 | $960.00 | $0.02 | 60 | 405 |
| $239.48 | 0 | 27 | $970.00 | $0.03 | 25 | 125 |
| $229.48 | 0 | 34 | $980.00 | $0.03 | 13 | 182 |
| $219.48 | 0 | 22 | $990.00 | $0.05 | 7 | 482 |
| $264.00 | 22 | 62 | $1,000.00 | $0.02 | 53 | 902 |
| $199.50 | 0 | 48 | $1,010.00 | $0.04 | 25 | 523 |
| $253.00 | 19 | 46 | $1,020.00 | $0.03 | 12 | 297 |
| $226.45 | 51 | 52 | $1,030.00 | $0.03 | 7 | 255 |
| $221.47 | 170 | 31 | $1,035.00 | $0.03 | 2 | 9 |
| $230.46 | 152 | 56 | $1,040.00 | $0.04 | 5 | 478 |
| $225.28 | 32 | 10 | $1,045.00 | $0.05 | 10 | 22 |
| $211.83 | 9 | 92 | $1,050.00 | $0.02 | 31 | 507 |
| $214.54 | 8 | 4 | $1,055.00 | $0.05 | 69 | 186 |
| $212.61 | 4 | 401 | $1,060.00 | $0.04 | 21 | 857 |
| $204.52 | 14 | 8 | $1,065.00 | $0.06 | 73 | 64 |
| $197.50 | 19 | 111 | $1,070.00 | $0.06 | 57 | 378 |
| $134.58 | 0 | 11 | $1,075.00 | $0.05 | 7 | 110 |
| $153.10 | 15 | 26 | $1,080.00 | $0.06 | 48 | 472 |
| $124.60 | 0 | 0 | $1,085.00 | $0.04 | 29 | 100 |
| $181.63 | 23 | 75 | $1,090.00 | $0.03 | 100 | 395 |
| $114.62 | 0 | 7 | $1,095.00 | $0.04 | 18 | 117 |
| $165.46 | 4 | 129 | $1,100.00 | $0.01 | 84 | 981 |
| $104.64 | 0 | 20 | $1,105.00 | $0.05 | 71 | 439 |
| $149.90 | 16 | 141 | $1,110.00 | $0.06 | 89 | 425 |
| $94.69 | 0 | 36 | $1,115.00 | $0.06 | 15 | 228 |
| $149.77 | 16 | 102 | $1,120.00 | $0.08 | 31 | 526 |
| $84.78 | 0 | 35 | $1,125.00 | $0.06 | 23 | 207 |
| $125.23 | 2 | 168 | $1,130.00 | $0.06 | 53 | 251 |
| $130.94 | 22 | 48 | $1,135.00 | $0.08 | 131 | 153 |
| $128.46 | 23 | 12 | $1,137.50 | $0.05 | 6 | 54 |
| $130.00 | 15 | 96 | $1,140.00 | $0.02 | 153 | 597 |
| $67.57 | 0 | 23 | $1,142.50 | $0.05 | 108 | 143 |
| $65.11 | 0 | 63 | $1,145.00 | $0.13 | 36 | 119 |
| $116.77 | 2 | 6 | $1,147.50 | $0.10 | 4 | 15 |
| $119.55 | 29 | 332 | $1,150.00 | $0.08 | 71 | 633 |
| $57.81 | 0 | 30 | $1,152.50 | $0.07 | 4 | 239 |
| $55.37 | 0 | 110 | $1,155.00 | $0.06 | 23 | 73 |
| $53.06 | 0 | 16 | $1,157.50 | $0.07 | 72 | 88 |
| $105.03 | 31 | 683 | $1,160.00 | $0.07 | 221 | 723 |
| $104.05 | 3 | 56 | $1,162.50 | $0.07 | 11 | 30 |
| $100.27 | 2 | 55 | $1,165.00 | $0.07 | 37 | 67 |
| $86.92 | 1 | 7 | $1,167.50 | $0.07 | 29 | 36 |
| $97.62 | 51 | 336 | $1,170.00 | $0.13 | 142 | 332 |
| $39.29 | 0 | 15 | $1,172.50 | $0.30 | 3 | 31 |
| $92.28 | 7 | 162 | $1,175.00 | $0.10 | 80 | 118 |
| $75.77 | 61 | 538 | $1,180.00 | $0.10 | 58 | 653 |
| $72.35 | 2 | 18 | $1,182.50 | $0.29 | 8 | 22 |
| $82.00 | 54 | 89 | $1,185.00 | $0.14 | 45 | 149 |
| $69.67 | 2 | 9 | $1,187.50 | $0.15 | 16 | 20 |
| $64.82 | 63 | 598 | $1,190.00 | $0.20 | 183 | 269 |
| $23.30 | 0 | 18 | $1,192.50 | $0.17 | 23 | 30 |
| $68.00 | 22 | 161 | $1,195.00 | $0.43 | 96 | 80 |
| $19.59 | 0 | 21 | $1,197.50 | $0.13 | 21 | 22 |
| $55.18 | 307 | 1,148 | $1,200.00 | $0.30 | 613 | 710 |
| $48.00 | 30 | 190 | $1,205.00 | $0.34 | 488 | 384 |
| $46.60 | 200 | 214 | $1,210.00 | $0.67 | 285 | 188 |
| $50.66 | 75 | 108 | $1,215.00 | $0.78 | 439 | 444 |
| $33.00 | 328 | 793 | $1,220.00 | $1.00 | 417 | 273 |
| $31.55 | 748 | 767 | $1,225.00 | $1.65 | 182 | 90 |
| $34.35 | 206 | 199 | $1,230.00 | $2.20 | 257 | 99 |
| $22.00 | 108 | 162 | $1,235.00 | $3.10 | 140 | 52 |
| $20.00 | 508 | 792 | $1,240.00 | $5.04 | 310 | 235 |
| $24.60 | 123 | 194 | $1,245.00 | $5.76 | 114 | 75 |
| $12.00 | 1,699 | 875 | $1,250.00 | $8.35 | 304 | 92 |
| $9.55 | 411 | 247 | $1,255.00 | $11.00 | 97 | 29 |
| $7.50 | 1,183 | 946 | $1,260.00 | $14.10 | 457 | 211 |
| $4.00 | 295 | 203 | $1,265.00 | $17.60 | 173 | 52 |
| $4.28 | 621 | 104 | $1,270.00 | $20.25 | 801 | 333 |
| $3.23 | 1,035 | 740 | $1,275.00 | $25.00 | 37 | 19 |
| $2.04 | 1,271 | 1,023 | $1,280.00 | $22.10 | 116 | 74 |
| $1.45 | 629 | 135 | $1,285.00 | $33.00 | 21 | 17 |
| $0.65 | 3,726 | 1,259 | $1,300.00 | $46.00 | 71 | 33 |
| $0.20 | 1,981 | 1,920 | $1,320.00 | $111.26 | 0 | 0 |
| $0.12 | 497 | 725 | $1,340.00 | $131.26 | 0 | 0 |
| $0.03 | 200 | 1,027 | $1,360.00 | $151.26 | 0 | 0 |
| $0.06 | 702 | 383 | $1,380.00 | $171.26 | 0 | 0 |
| $0.03 | 355 | 715 | $1,400.00 | $135.17 | 30 | 0 |
| $0.03 | 8 | 432 | $1,420.00 | $211.26 | 0 | 0 |
| $0.02 | 25 | 504 | $1,440.00 | $231.26 | 0 | 0 |
| $0.00 | 0 | 356 | $1,460.00 | $251.26 | 0 | 0 |
| $0.00 | 0 | 122 | $1,480.00 | $271.26 | 0 | 0 |
| $0.01 | 3 | 379 | $1,500.00 | $291.26 | 0 | 0 |
| $0.03 | 2 | 112 | $1,520.00 | $247.32 | 2 | 0 |
| $0.02 | 1 | 115 | $1,540.00 | $331.26 | 0 | 0 |
| $0.00 | 0 | 81 | $1,560.00 | $351.26 | 0 | 0 |
| $0.03 | 12 | 166 | $1,580.00 | $371.26 | 0 | 0 |
| $0.01 | 27 | 481 | $1,600.00 | $391.26 | 0 | 0 |
| $0.00 | 0 | 129 | $1,620.00 | $411.26 | 0 | 0 |
| $0.01 | 2 | 530 | $1,640.00 | $431.26 | 0 | 0 |
| $0.01 | 10 | 48 | $1,660.00 | $451.26 | 0 | 0 |
| $0.01 | 5 | 49 | $1,680.00 | $471.26 | 0 | 0 |
| $0.01 | 6 | 98 | $1,700.00 | $491.26 | 0 | 0 |
| $0.01 | 5 | 64 | $1,720.00 | $511.26 | 0 | 0 |
| $0.00 | 0 | 175 | $1,740.00 | $531.26 | 0 | 0 |
| $0.00 | 0 | 180 | $1,760.00 | $551.26 | 0 | 0 |
| $0.00 | 0 | 55 | $1,780.00 | $571.26 | 0 | 0 |
| $0.01 | 24 | 343 | $1,800.00 | $591.26 | 0 | 0 |
| $0.00 | 0 | 57 | $1,820.00 | $611.26 | 0 | 0 |
| $0.01 | 3 | 86 | $1,840.00 | $631.26 | 0 | 0 |
Oct 23, 2026 (160 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $601.71 | 0 | 0 | $610.00 | $0.00 | 0 | 108 |
| $591.72 | 0 | 0 | $620.00 | $0.02 | 2 | 114 |
| $581.73 | 0 | 0 | $630.00 | $0.01 | 4 | 93 |
| $571.74 | 0 | 0 | $640.00 | $0.00 | 0 | 12 |
| $561.75 | 0 | 0 | $650.00 | $0.00 | 0 | 30 |
| $551.76 | 0 | 0 | $660.00 | $0.01 | 26 | 83 |
| $541.77 | 0 | 0 | $670.00 | $0.02 | 5 | 143 |
| $531.78 | 0 | 0 | $680.00 | $0.00 | 0 | 36 |
| $521.78 | 0 | 0 | $690.00 | $0.01 | 88 | 104 |
| $511.79 | 0 | 0 | $700.00 | $0.02 | 1 | 126 |
| $501.80 | 0 | 0 | $710.00 | $0.02 | 15 | 103 |
| $491.81 | 0 | 0 | $720.00 | $0.02 | 4 | 242 |
| $481.82 | 0 | 1 | $730.00 | $0.02 | 40 | 73 |
| $471.83 | 0 | 6 | $740.00 | $0.02 | 33 | 115 |
| $461.84 | 0 | 0 | $750.00 | $0.02 | 425 | 327 |
| $451.85 | 0 | 6 | $760.00 | $0.03 | 10 | 145 |
| $441.86 | 0 | 0 | $770.00 | $0.05 | 1 | 255 |
| $431.87 | 0 | 1 | $780.00 | $0.07 | 2 | 80 |
| $426.88 | 0 | 0 | $785.00 | $0.03 | 3 | 162 |
| $421.88 | 0 | 0 | $790.00 | $0.01 | 30 | 105 |
| $416.89 | 0 | 0 | $795.00 | $0.03 | 10 | 221 |
| $411.89 | 0 | 2 | $800.00 | $0.00 | 0 | 121 |
| $406.90 | 0 | 0 | $805.00 | $0.03 | 1 | 138 |
| $401.90 | 0 | 0 | $810.00 | $0.01 | 54 | 92 |
| $396.91 | 0 | 0 | $815.00 | $0.02 | 121 | 97 |
| $391.91 | 0 | 0 | $820.00 | $0.02 | 429 | 212 |
| $386.92 | 0 | 0 | $825.00 | $0.00 | 0 | 110 |
| $381.92 | 0 | 0 | $830.00 | $0.04 | 1 | 162 |
| $376.93 | 0 | 1 | $835.00 | $0.03 | 3 | 91 |
| $371.93 | 0 | 1 | $840.00 | $0.00 | 0 | 68 |
| $366.94 | 0 | 0 | $845.00 | $0.03 | 31 | 139 |
| $361.94 | 0 | 0 | $850.00 | $0.04 | 3 | 92 |
| $356.95 | 0 | 0 | $855.00 | $0.02 | 36 | 267 |
| $351.95 | 0 | 0 | $860.00 | $0.03 | 2 | 51 |
| $346.96 | 0 | 0 | $865.00 | $0.02 | 6 | 123 |
| $341.96 | 0 | 1 | $870.00 | $0.02 | 20 | 200 |
| $336.97 | 0 | 0 | $875.00 | $0.03 | 10 | 145 |
| $331.97 | 0 | 0 | $880.00 | $0.02 | 1 | 58 |
| $326.98 | 0 | 0 | $885.00 | $0.02 | 683 | 103 |
| $321.98 | 0 | 0 | $890.00 | $0.03 | 176 | 61 |
| $316.98 | 0 | 0 | $895.00 | $0.00 | 0 | 16 |
| $311.99 | 0 | 1 | $900.00 | $0.02 | 40 | 559 |
| $306.99 | 0 | 0 | $905.00 | $0.01 | 39 | 83 |
| $302.00 | 0 | 51 | $910.00 | $0.01 | 8 | 126 |
| $297.00 | 0 | 1 | $915.00 | $0.05 | 6 | 114 |
| $292.01 | 0 | 4 | $920.00 | $0.09 | 2 | 34 |
| $287.01 | 0 | 0 | $925.00 | $0.05 | 21 | 35 |
| $282.02 | 0 | 5 | $930.00 | $0.00 | 0 | 78 |
| $277.02 | 0 | 0 | $935.00 | $0.03 | 14 | 110 |
| $272.03 | 0 | 1 | $940.00 | $0.03 | 1 | 93 |
| $267.04 | 0 | 0 | $945.00 | $0.03 | 5 | 49 |
| $262.04 | 0 | 0 | $950.00 | $0.03 | 2 | 195 |
| $257.05 | 0 | 0 | $955.00 | $0.00 | 0 | 92 |
| $252.05 | 0 | 0 | $960.00 | $0.11 | 1 | 92 |
| $247.06 | 0 | 0 | $965.00 | $0.06 | 9 | 56 |
| $242.07 | 0 | 1 | $970.00 | $0.03 | 9 | 38 |
| $237.07 | 0 | 0 | $975.00 | $0.01 | 0 | 33 |
| $232.08 | 0 | 2 | $980.00 | $0.10 | 11 | 32 |
| $227.09 | 0 | 0 | $985.00 | $0.05 | 7 | 98 |
| $222.10 | 0 | 0 | $990.00 | $0.06 | 3 | 123 |
| $217.12 | 0 | 0 | $995.00 | $0.13 | 1 | 56 |
| $258.85 | 2 | 6 | $1,000.00 | $0.01 | 9 | 464 |
| $207.15 | 0 | 4 | $1,005.00 | $0.06 | 0 | 18 |
| $202.17 | 0 | 7 | $1,010.00 | $0.12 | 1 | 52 |
| $197.19 | 0 | 2 | $1,015.00 | $0.09 | 0 | 43 |
| $192.23 | 0 | 8 | $1,020.00 | $0.17 | 1 | 44 |
| $245.88 | 1 | 8 | $1,025.00 | $0.11 | 24 | 31 |
| $182.34 | 0 | 17 | $1,030.00 | $0.14 | 12 | 28 |
| $177.41 | 0 | 61 | $1,035.00 | $0.13 | 10 | 864 |
| $172.47 | 0 | 15 | $1,040.00 | $0.15 | 6 | 397 |
| $167.53 | 0 | 4 | $1,045.00 | $0.10 | 8 | 866 |
| $221.39 | 1 | 10 | $1,050.00 | $0.13 | 8 | 171 |
| $157.66 | 0 | 4 | $1,055.00 | $0.08 | 7 | 34 |
| $152.73 | 0 | 11 | $1,060.00 | $0.06 | 6 | 89 |
| $147.79 | 0 | 12 | $1,065.00 | $0.14 | 20 | 90 |
| $198.40 | 1 | 3 | $1,070.00 | $0.12 | 62 | 127 |
| $137.92 | 0 | 12 | $1,075.00 | $0.12 | 12 | 94 |
| $132.99 | 0 | 12 | $1,080.00 | $0.39 | 27 | 90 |
| $128.05 | 0 | 6 | $1,085.00 | $0.23 | 11 | 55 |
| $123.18 | 0 | 10 | $1,090.00 | $0.18 | 38 | 187 |
| $118.31 | 0 | 11 | $1,095.00 | $0.56 | 3 | 46 |
| $155.10 | 2 | 21 | $1,100.00 | $0.25 | 86 | 220 |
| $108.72 | 0 | 16 | $1,105.00 | $0.31 | 2 | 85 |
| $104.02 | 0 | 17 | $1,110.00 | $0.25 | 35 | 156 |
| $99.33 | 0 | 5 | $1,115.00 | $0.34 | 16 | 74 |
| $94.78 | 0 | 41 | $1,120.00 | $0.33 | 59 | 166 |
| $141.03 | 5 | 16 | $1,125.00 | $0.50 | 100 | 128 |
| $108.48 | 3 | 26 | $1,130.00 | $0.52 | 57 | 208 |
| $81.13 | 0 | 24 | $1,135.00 | $1.50 | 14 | 47 |
| $78.85 | 0 | 8 | $1,137.50 | $1.55 | 3 | 82 |
| $125.47 | 4 | 30 | $1,140.00 | $0.73 | 78 | 160 |
| $74.54 | 0 | 11 | $1,142.50 | $1.80 | 1 | 12 |
| $126.55 | 2 | 84 | $1,145.00 | $1.72 | 6 | 117 |
| $119.69 | 4 | 42 | $1,147.50 | $5.76 | 0 | 17 |
| $117.25 | 26 | 105 | $1,150.00 | $1.08 | 100 | 228 |
| $114.82 | 4 | 37 | $1,152.50 | $1.00 | 2 | 58 |
| $116.90 | 2 | 53 | $1,155.00 | $1.39 | 13 | 42 |
| $112.94 | 10 | 19 | $1,157.50 | $7.59 | 0 | 14 |
| $110.52 | 11 | 45 | $1,160.00 | $1.22 | 26 | 44 |
| $107.30 | 3 | 21 | $1,162.50 | $2.63 | 7 | 15 |
| $95.63 | 27 | 44 | $1,165.00 | $1.91 | 19 | 33 |
| $103.04 | 16 | 12 | $1,167.50 | $2.27 | 6 | 20 |
| $96.13 | 12 | 53 | $1,170.00 | $2.17 | 33 | 37 |
| $98.69 | 6 | 12 | $1,172.50 | $1.98 | 247 | 128 |
| $96.66 | 12 | 48 | $1,175.00 | $2.51 | 15 | 35 |
| $93.11 | 34 | 78 | $1,180.00 | $3.88 | 43 | 194 |
| $43.47 | 0 | 10 | $1,182.50 | $7.45 | 2 | 18 |
| $80.45 | 2 | 346 | $1,185.00 | $3.06 | 12 | 49 |
| $40.03 | 0 | 2 | $1,187.50 | $15.40 | 0 | 0 |
| $79.50 | 19 | 115 | $1,190.00 | $5.95 | 34 | 66 |
| $83.00 | 8 | 15 | $1,192.50 | $4.32 | 16 | 10 |
| $66.02 | 14 | 56 | $1,195.00 | $5.18 | 11 | 20 |
| $73.03 | 3 | 5 | $1,197.50 | $19.15 | 0 | 1 |
| $63.20 | 42 | 491 | $1,200.00 | $5.62 | 73 | 118 |
| $68.00 | 1 | 28 | $1,202.50 | $6.50 | 6 | 9 |
| $57.00 | 7 | 68 | $1,205.00 | $6.50 | 14 | 29 |
| $56.05 | 16 | 34 | $1,207.50 | $23.59 | 0 | 7 |
| $57.50 | 39 | 139 | $1,210.00 | $5.87 | 27 | 31 |
| $62.36 | 21 | 107 | $1,215.00 | $7.70 | 108 | 95 |
| $48.44 | 77 | 99 | $1,220.00 | $10.90 | 32 | 50 |
| $47.84 | 76 | 118 | $1,225.00 | $11.62 | 31 | 37 |
| $48.40 | 172 | 434 | $1,230.00 | $13.03 | 39 | 44 |
| $49.96 | 50 | 53 | $1,235.00 | $13.80 | 16 | 24 |
| $39.14 | 69 | 91 | $1,240.00 | $17.37 | 75 | 67 |
| $35.95 | 132 | 147 | $1,245.00 | $21.00 | 22 | 19 |
| $28.50 | 169 | 138 | $1,250.00 | $23.10 | 97 | 80 |
| $24.04 | 230 | 132 | $1,255.00 | $25.95 | 28 | 13 |
| $21.00 | 352 | 247 | $1,260.00 | $26.80 | 70 | 54 |
| $19.70 | 71 | 80 | $1,265.00 | $29.00 | 45 | 29 |
| $18.30 | 117 | 381 | $1,270.00 | $32.35 | 48 | 33 |
| $16.07 | 92 | 196 | $1,275.00 | $29.00 | 14 | 13 |
| $14.06 | 55 | 139 | $1,280.00 | $32.10 | 35 | 25 |
| $10.65 | 60 | 320 | $1,285.00 | $46.55 | 2 | 3 |
| $14.19 | 30 | 57 | $1,290.00 | $82.68 | 0 | 3 |
| $12.08 | 71 | 941 | $1,295.00 | $87.30 | 0 | 8 |
| $8.45 | 901 | 608 | $1,300.00 | $51.35 | 5 | 5 |
| $7.82 | 37 | 66 | $1,305.00 | $96.81 | 0 | 0 |
| $6.63 | 113 | 139 | $1,310.00 | $101.65 | 0 | 0 |
| $6.20 | 20 | 81 | $1,315.00 | $106.51 | 0 | 0 |
| $5.30 | 75 | 110 | $1,320.00 | $60.00 | 2 | 2 |
| $4.68 | 44 | 133 | $1,325.00 | $93.15 | 1 | 1 |
| $5.10 | 60 | 51 | $1,330.00 | $121.26 | 0 | 0 |
| $4.60 | 36 | 92 | $1,335.00 | $126.26 | 0 | 0 |
| $2.70 | 158 | 134 | $1,340.00 | $83.00 | 2 | 0 |
| $3.55 | 109 | 76 | $1,345.00 | $136.26 | 0 | 0 |
| $1.63 | 1,344 | 576 | $1,360.00 | $102.00 | 2 | 1 |
| $1.10 | 265 | 541 | $1,380.00 | $111.70 | 2 | 0 |
| $0.62 | 388 | 280 | $1,400.00 | $131.87 | 1 | 1 |
| $0.40 | 42 | 42 | $1,420.00 | $211.26 | 0 | 0 |
| $0.40 | 56 | 41 | $1,440.00 | $231.26 | 0 | 0 |
| $0.27 | 34 | 53 | $1,460.00 | $251.26 | 0 | 0 |
| $0.09 | 33 | 54 | $1,480.00 | $271.26 | 0 | 0 |
| $0.03 | 250 | 412 | $1,500.00 | $291.26 | 0 | 0 |
| $0.03 | 16 | 90 | $1,520.00 | $311.26 | 0 | 0 |
| $0.10 | 30 | 28 | $1,540.00 | $331.26 | 0 | 0 |
| $0.01 | 12 | 912 | $1,560.00 | $351.26 | 0 | 0 |
| $0.01 | 27 | 1,279 | $1,580.00 | $371.26 | 0 | 0 |
| $0.03 | 19 | 2,898 | $1,600.00 | $391.26 | 0 | 0 |
| $0.01 | 2 | 1,445 | $1,620.00 | $411.26 | 0 | 0 |
| $0.00 | 0 | 469 | $1,640.00 | $431.26 | 0 | 0 |
Oct 30, 2026 (138 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $603.83 | 0 | 0 | $610.00 | $0.02 | 24 | 117 |
| $593.84 | 0 | 0 | $620.00 | $0.02 | 7 | 84 |
| $583.86 | 0 | 0 | $630.00 | $0.00 | 0 | 503 |
| $573.88 | 0 | 0 | $640.00 | $0.02 | 20 | 111 |
| $563.90 | 0 | 0 | $650.00 | $0.00 | 0 | 25 |
| $553.91 | 0 | 0 | $660.00 | $0.09 | 4 | 1,077 |
| $543.93 | 0 | 0 | $670.00 | $0.00 | 0 | 51 |
| $533.95 | 0 | 0 | $680.00 | $0.00 | 0 | 34 |
| $523.97 | 0 | 0 | $690.00 | $0.00 | 0 | 169 |
| $513.98 | 0 | 0 | $700.00 | $0.01 | 12 | 68 |
| $504.00 | 0 | 0 | $710.00 | $0.05 | 3 | 28 |
| $494.02 | 0 | 0 | $720.00 | $0.06 | 14 | 42 |
| $484.04 | 0 | 0 | $730.00 | $0.10 | 1 | 40 |
| $474.06 | 0 | 0 | $740.00 | $0.11 | 5 | 107 |
| $464.07 | 0 | 0 | $750.00 | $0.08 | 14 | 105 |
| $454.09 | 0 | 0 | $760.00 | $0.13 | 3 | 75 |
| $444.11 | 0 | 3 | $770.00 | $0.01 | 0 | 31 |
| $434.14 | 0 | 0 | $780.00 | $0.01 | 0 | 6 |
| $424.16 | 0 | 0 | $790.00 | $0.02 | 0 | 46 |
| $414.18 | 0 | 1 | $800.00 | $0.01 | 2 | 29 |
| $404.21 | 0 | 0 | $810.00 | $0.10 | 12 | 42 |
| $394.25 | 0 | 3 | $820.00 | $0.10 | 9 | 52 |
| $384.28 | 0 | 0 | $830.00 | $0.10 | 1 | 179 |
| $374.33 | 0 | 0 | $840.00 | $0.12 | 15 | 53 |
| $364.47 | 0 | 1 | $850.00 | $0.08 | 2 | 36 |
| $354.61 | 0 | 0 | $860.00 | $0.15 | 8 | 22 |
| $344.75 | 0 | 1 | $870.00 | $0.15 | 2 | 18 |
| $334.89 | 0 | 0 | $880.00 | $0.09 | 18 | 24 |
| $325.03 | 0 | 0 | $890.00 | $0.10 | 9 | 109 |
| $315.17 | 0 | 0 | $900.00 | $0.12 | 18 | 134 |
| $305.31 | 0 | 0 | $910.00 | $0.12 | 9 | 43 |
| $295.45 | 0 | 0 | $920.00 | $0.19 | 4 | 49 |
| $285.59 | 0 | 0 | $930.00 | $0.27 | 22 | 60 |
| $280.66 | 0 | 0 | $935.00 | $0.29 | 17 | 39 |
| $275.73 | 0 | 1 | $940.00 | $0.35 | 17 | 78 |
| $270.80 | 0 | 0 | $945.00 | $0.36 | 11 | 171 |
| $265.88 | 0 | 0 | $950.00 | $0.35 | 52 | 77 |
| $260.95 | 0 | 0 | $955.00 | $0.32 | 2 | 42 |
| $256.02 | 0 | 0 | $960.00 | $0.63 | 169 | 39 |
| $251.09 | 0 | 0 | $965.00 | $0.44 | 31 | 61 |
| $246.16 | 0 | 1 | $970.00 | $0.47 | 4 | 67 |
| $241.23 | 0 | 44 | $975.00 | $0.53 | 5 | 34 |
| $236.43 | 0 | 0 | $980.00 | $0.52 | 8 | 73 |
| $231.64 | 0 | 0 | $985.00 | $0.50 | 3 | 8 |
| $226.85 | 0 | 0 | $990.00 | $0.38 | 5 | 32 |
| $222.06 | 0 | 0 | $995.00 | $0.59 | 8 | 11 |
| $217.27 | 0 | 0 | $1,000.00 | $0.84 | 67 | 163 |
| $212.49 | 0 | 0 | $1,005.00 | $0.95 | 5 | 33 |
| $207.71 | 0 | 0 | $1,010.00 | $1.41 | 3 | 17 |
| $202.94 | 0 | 0 | $1,015.00 | $1.00 | 5 | 16 |
| $198.16 | 0 | 2 | $1,020.00 | $1.22 | 6 | 52 |
| $193.38 | 0 | 0 | $1,025.00 | $1.27 | 2 | 36 |
| $188.76 | 0 | 2 | $1,030.00 | $1.50 | 15 | 37 |
| $238.54 | 1 | 2 | $1,035.00 | $1.87 | 4 | 27 |
| $179.50 | 0 | 12 | $1,040.00 | $1.69 | 12 | 60 |
| $174.87 | 0 | 3 | $1,045.00 | $2.15 | 5 | 69 |
| $224.49 | 1 | 8 | $1,050.00 | $3.05 | 10 | 256 |
| $165.88 | 0 | 12 | $1,055.00 | $2.10 | 15 | 114 |
| $161.51 | 0 | 10 | $1,060.00 | $2.56 | 8 | 54 |
| $157.15 | 0 | 7 | $1,065.00 | $2.38 | 2 | 30 |
| $152.78 | 0 | 14 | $1,070.00 | $2.65 | 7 | 87 |
| $148.41 | 0 | 7 | $1,075.00 | $3.80 | 7 | 211 |
| $144.05 | 0 | 8 | $1,080.00 | $3.40 | 145 | 103 |
| $139.68 | 0 | 5 | $1,085.00 | $4.65 | 16 | 46 |
| $135.56 | 0 | 12 | $1,090.00 | $4.00 | 44 | 132 |
| $131.43 | 0 | 3 | $1,095.00 | $4.59 | 1 | 64 |
| $127.34 | 0 | 26 | $1,100.00 | $4.85 | 570 | 566 |
| $123.25 | 0 | 8 | $1,105.00 | $5.33 | 5 | 73 |
| $138.00 | 3 | 19 | $1,110.00 | $5.79 | 16 | 106 |
| $115.34 | 0 | 8 | $1,115.00 | $5.92 | 5 | 106 |
| $157.75 | 4 | 16 | $1,120.00 | $6.58 | 36 | 111 |
| $107.69 | 0 | 14 | $1,125.00 | $7.19 | 65 | 94 |
| $104.03 | 0 | 24 | $1,130.00 | $7.74 | 25 | 43 |
| $100.37 | 0 | 22 | $1,135.00 | $10.45 | 19 | 60 |
| $134.68 | 3 | 23 | $1,140.00 | $9.09 | 48 | 78 |
| $134.59 | 4 | 51 | $1,145.00 | $11.05 | 3 | 37 |
| $130.54 | 4 | 315 | $1,150.00 | $11.50 | 63 | 122 |
| $129.75 | 1 | 2 | $1,152.50 | $11.97 | 14 | 14 |
| $126.20 | 4 | 37 | $1,155.00 | $13.00 | 67 | 118 |
| $123.21 | 5 | 6 | $1,157.50 | $13.50 | 1 | 3 |
| $122.65 | 1 | 50 | $1,160.00 | $13.17 | 11 | 39 |
| $119.24 | 5 | 10 | $1,162.50 | $13.20 | 18 | 11 |
| $118.24 | 5 | 41 | $1,165.00 | $13.80 | 185 | 89 |
| $121.14 | 2 | 4 | $1,167.50 | $15.95 | 4 | 5 |
| $111.31 | 4 | 86 | $1,170.00 | $15.37 | 21 | 50 |
| $75.61 | 0 | 2 | $1,172.50 | $17.35 | 15 | 8 |
| $74.15 | 0 | 31 | $1,175.00 | $14.57 | 26 | 63 |
| $109.95 | 13 | 57 | $1,180.00 | $19.28 | 24 | 65 |
| $69.78 | 0 | 7 | $1,182.50 | $18.27 | 156 | 65 |
| $91.50 | 2 | 47 | $1,185.00 | $19.55 | 44 | 80 |
| $66.86 | 0 | 3 | $1,187.50 | $39.84 | 0 | 6 |
| $105.22 | 9 | 57 | $1,190.00 | $19.90 | 2 | 81 |
| $63.94 | 0 | 8 | $1,192.50 | $41.93 | 0 | 2 |
| $92.98 | 5 | 40 | $1,195.00 | $26.91 | 3 | 135 |
| $93.59 | 5 | 5 | $1,197.50 | $21.65 | 23 | 25 |
| $82.88 | 38 | 102 | $1,200.00 | $23.60 | 39 | 179 |
| $89.22 | 36 | 93 | $1,205.00 | $24.65 | 1 | 63 |
| $82.68 | 45 | 85 | $1,210.00 | $25.45 | 4 | 266 |
| $80.32 | 4 | 44 | $1,215.00 | $29.00 | 1 | 14 |
| $70.40 | 32 | 87 | $1,220.00 | $30.09 | 1 | 49 |
| $74.53 | 13 | 90 | $1,225.00 | $32.56 | 8 | 43 |
| $72.96 | 79 | 102 | $1,230.00 | $39.17 | 14 | 18 |
| $68.84 | 14 | 36 | $1,235.00 | $38.09 | 29 | 16 |
| $64.60 | 16 | 148 | $1,240.00 | $35.62 | 7 | 9 |
| $60.50 | 34 | 252 | $1,245.00 | $40.07 | 11 | 14 |
| $60.17 | 55 | 445 | $1,250.00 | $47.00 | 8 | 18 |
| $58.58 | 86 | 87 | $1,255.00 | $44.67 | 11 | 18 |
| $53.34 | 170 | 178 | $1,260.00 | $46.85 | 13 | 27 |
| $56.15 | 36 | 62 | $1,265.00 | $50.53 | 3 | 2 |
| $46.95 | 89 | 188 | $1,270.00 | $51.10 | 26 | 19 |
| $48.00 | 14 | 49 | $1,275.00 | $54.73 | 6 | 6 |
| $44.03 | 19 | 96 | $1,280.00 | $56.74 | 125 | 66 |
| $43.63 | 32 | 22 | $1,285.00 | $94.74 | 0 | 4 |
| $40.22 | 43 | 58 | $1,290.00 | $60.78 | 1 | 1 |
| $33.23 | 37 | 58 | $1,295.00 | $65.07 | 6 | 3 |
| $31.77 | 201 | 346 | $1,300.00 | $69.15 | 11 | 10 |
| $34.70 | 44 | 62 | $1,305.00 | $72.32 | 14 | 10 |
| $30.91 | 76 | 63 | $1,310.00 | $85.91 | 12 | 11 |
| $27.15 | 75 | 45 | $1,315.00 | $79.17 | 8 | 5 |
| $24.27 | 59 | 80 | $1,320.00 | $82.53 | 17 | 13 |
| $26.33 | 98 | 90 | $1,325.00 | $84.00 | 16 | 10 |
| $25.80 | 42 | 46 | $1,330.00 | $99.25 | 4 | 3 |
| $19.17 | 13 | 29 | $1,340.00 | $137.96 | 0 | 1 |
| $15.20 | 29 | 74 | $1,360.00 | $155.80 | 0 | 4 |
| $13.60 | 44 | 57 | $1,380.00 | $136.95 | 12 | 11 |
| $8.00 | 177 | 668 | $1,400.00 | $154.48 | 2 | 2 |
| $7.88 | 35 | 67 | $1,420.00 | $170.53 | 4 | 2 |
| $6.65 | 2 | 28 | $1,440.00 | $231.48 | 0 | 0 |
| $4.25 | 48 | 42 | $1,460.00 | $251.26 | 0 | 0 |
| $3.18 | 2 | 69 | $1,480.00 | $271.26 | 0 | 0 |
| $2.72 | 32 | 44 | $1,500.00 | $291.26 | 0 | 0 |
| $1.80 | 2 | 11 | $1,520.00 | $311.26 | 0 | 0 |
| $1.44 | 2 | 52 | $1,540.00 | $331.26 | 0 | 0 |
| $1.06 | 1 | 1 | $1,560.00 | $351.26 | 0 | 0 |
| $0.64 | 0 | 3 | $1,580.00 | $371.26 | 0 | 0 |
| $0.49 | 2 | 47 | $1,600.00 | $391.26 | 0 | 0 |
| $0.44 | 3 | 8 | $1,620.00 | $411.26 | 0 | 0 |
| $0.74 | 7 | 7 | $1,640.00 | $431.26 | 0 | 0 |
Nov 6, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $604.74 | 0 | 0 | $610.00 | $0.05 | 25 | 29 |
| $594.78 | 0 | 0 | $620.00 | $0.04 | 0 | 26 |
| $584.82 | 0 | 0 | $630.00 | $0.05 | 0 | 13 |
| $574.86 | 0 | 0 | $640.00 | $0.05 | 1 | 5 |
| $564.91 | 0 | 0 | $650.00 | $0.03 | 97 | 59 |
| $554.96 | 0 | 0 | $660.00 | $0.02 | 84 | 137 |
| $545.00 | 0 | 0 | $670.00 | $0.06 | 19 | 29 |
| $535.05 | 0 | 0 | $680.00 | $0.04 | 399 | 253 |
| $525.10 | 0 | 0 | $690.00 | $0.05 | 43 | 54 |
| $515.15 | 0 | 0 | $700.00 | $0.11 | 232 | 121 |
| $505.19 | 0 | 0 | $710.00 | $0.04 | 156 | 170 |
| $495.24 | 0 | 0 | $720.00 | $0.04 | 77 | 87 |
| $485.29 | 0 | 0 | $730.00 | $0.05 | 93 | 87 |
| $475.33 | 0 | 0 | $740.00 | $0.05 | 152 | 229 |
| $465.38 | 0 | 0 | $750.00 | $0.05 | 120 | 241 |
| $455.43 | 0 | 0 | $760.00 | $0.01 | 119 | 124 |
| $445.47 | 0 | 0 | $770.00 | $0.07 | 35 | 56 |
| $435.52 | 0 | 0 | $780.00 | $0.08 | 30 | 24 |
| $425.57 | 0 | 0 | $790.00 | $0.12 | 38 | 81 |
| $415.62 | 0 | 0 | $800.00 | $0.01 | 27 | 55 |
| $405.68 | 0 | 0 | $810.00 | $0.11 | 29 | 15 |
| $395.75 | 0 | 0 | $820.00 | $0.61 | 44 | 51 |
| $385.81 | 0 | 0 | $830.00 | $0.13 | 56 | 33 |
| $375.88 | 0 | 0 | $840.00 | $0.09 | 39 | 167 |
| $365.94 | 0 | 0 | $850.00 | $0.26 | 5 | 42 |
| $356.01 | 0 | 0 | $860.00 | $0.19 | 2 | 39 |
| $346.07 | 0 | 0 | $870.00 | $0.23 | 5 | 23 |
| $336.14 | 0 | 0 | $880.00 | $0.27 | 2 | 80 |
| $326.21 | 0 | 0 | $890.00 | $0.80 | 0 | 76 |
| $316.27 | 0 | 0 | $900.00 | $0.57 | 100 | 61 |
| $306.43 | 0 | 0 | $910.00 | $0.98 | 0 | 6 |
| $296.65 | 0 | 10 | $920.00 | $1.16 | 0 | 57 |
| $287.00 | 0 | 0 | $930.00 | $1.50 | 0 | 19 |
| $282.18 | 0 | 0 | $935.00 | $1.67 | 0 | 14 |
| $277.36 | 0 | 0 | $940.00 | $1.83 | 0 | 11 |
| $272.54 | 0 | 0 | $945.00 | $2.00 | 0 | 3 |
| $267.72 | 0 | 11 | $950.00 | $2.17 | 0 | 40 |
| $262.90 | 0 | 0 | $955.00 | $2.34 | 0 | 1 |
| $258.08 | 0 | 0 | $960.00 | $2.50 | 0 | 13 |
| $253.25 | 0 | 0 | $965.00 | $2.67 | 0 | 14 |
| $248.43 | 0 | 0 | $970.00 | $2.84 | 0 | 9 |
| $243.61 | 0 | 0 | $975.00 | $1.18 | 175 | 88 |
| $238.79 | 0 | 0 | $980.00 | $1.17 | 155 | 78 |
| $233.97 | 0 | 0 | $985.00 | $3.34 | 0 | 563 |
| $229.15 | 0 | 0 | $990.00 | $2.85 | 5 | 20 |
| $224.33 | 0 | 0 | $995.00 | $3.68 | 0 | 14 |
| $219.66 | 0 | 3 | $1,000.00 | $2.27 | 8 | 65 |
| $215.03 | 0 | 0 | $1,005.00 | $2.58 | 12 | 26 |
| $210.40 | 0 | 0 | $1,010.00 | $3.01 | 6 | 38 |
| $205.77 | 0 | 1 | $1,015.00 | $2.72 | 2 | 14 |
| $201.14 | 0 | 0 | $1,020.00 | $3.70 | 1 | 50 |
| $196.50 | 0 | 4 | $1,025.00 | $5.79 | 0 | 13 |
| $191.97 | 0 | 0 | $1,030.00 | $4.50 | 1 | 52 |
| $187.48 | 0 | 0 | $1,035.00 | $4.00 | 3 | 24 |
| $183.00 | 0 | 1 | $1,040.00 | $2.90 | 65 | 59 |
| $178.55 | 0 | 0 | $1,045.00 | $4.59 | 1 | 28 |
| $218.28 | 2 | 28 | $1,050.00 | $3.75 | 7 | 33 |
| $169.63 | 0 | 0 | $1,055.00 | $5.21 | 1 | 12 |
| $165.17 | 0 | 1 | $1,060.00 | $4.95 | 4 | 58 |
| $160.90 | 0 | 1 | $1,065.00 | $4.97 | 1 | 29 |
| $156.63 | 0 | 0 | $1,070.00 | $6.79 | 16 | 94 |
| $152.35 | 0 | 0 | $1,075.00 | $5.57 | 6 | 32 |
| $148.11 | 0 | 1 | $1,080.00 | $6.91 | 11 | 125 |
| $144.11 | 0 | 5 | $1,085.00 | $7.37 | 4 | 52 |
| $140.11 | 0 | 2 | $1,090.00 | $7.45 | 36 | 71 |
| $136.11 | 0 | 4 | $1,095.00 | $7.46 | 2 | 37 |
| $132.11 | 0 | 10 | $1,100.00 | $8.07 | 55 | 60 |
| $128.11 | 0 | 3 | $1,105.00 | $11.60 | 1 | 20 |
| $124.11 | 0 | 5 | $1,110.00 | $10.00 | 54 | 73 |
| $120.11 | 0 | 5 | $1,115.00 | $13.97 | 4 | 46 |
| $116.11 | 0 | 7 | $1,120.00 | $9.55 | 6 | 49 |
| $112.65 | 0 | 7 | $1,125.00 | $11.12 | 3 | 14 |
| $109.19 | 0 | 10 | $1,130.00 | $13.20 | 69 | 52 |
| $105.73 | 0 | 15 | $1,135.00 | $12.79 | 1 | 6 |
| $142.35 | 1 | 9 | $1,140.00 | $14.86 | 15 | 37 |
| $98.82 | 0 | 303 | $1,145.00 | $18.33 | 12 | 9 |
| $95.64 | 0 | 13 | $1,150.00 | $15.80 | 15 | 70 |
| $92.50 | 0 | 12 | $1,155.00 | $31.69 | 0 | 106 |
| $128.35 | 1 | 37 | $1,160.00 | $33.55 | 0 | 34 |
| $86.22 | 0 | 48 | $1,165.00 | $19.50 | 14 | 22 |
| $109.00 | 3 | 24 | $1,170.00 | $20.41 | 23 | 22 |
| $79.95 | 0 | 14 | $1,175.00 | $21.62 | 12 | 57 |
| $95.00 | 1 | 27 | $1,180.00 | $41.03 | 0 | 29 |
| $73.67 | 0 | 49 | $1,185.00 | $25.10 | 64 | 66 |
| $103.15 | 6 | 48 | $1,190.00 | $25.70 | 1 | 71 |
| $84.00 | 2 | 26 | $1,195.00 | $47.62 | 0 | 121 |
| $100.93 | 2 | 27 | $1,200.00 | $28.52 | 15 | 157 |
| $92.90 | 1 | 28 | $1,205.00 | $30.20 | 1 | 42 |
| $88.35 | 1 | 22 | $1,210.00 | $36.91 | 6 | 188 |
| $85.00 | 1 | 42 | $1,215.00 | $57.09 | 0 | 15 |
| $88.49 | 4 | 46 | $1,220.00 | $39.50 | 11 | 13 |
| $80.42 | 2 | 9 | $1,225.00 | $35.14 | 39 | 26 |
| $82.23 | 21 | 77 | $1,230.00 | $38.89 | 10 | 15 |
| $48.29 | 0 | 45 | $1,235.00 | $42.29 | 6 | 5 |
| $46.01 | 0 | 320 | $1,240.00 | $45.05 | 8 | 17 |
| $63.95 | 7 | 20 | $1,245.00 | $45.00 | 30 | 14 |
| $60.77 | 8 | 87 | $1,250.00 | $51.52 | 74 | 29 |
| $59.84 | 11 | 50 | $1,255.00 | $52.65 | 4 | 6 |
| $55.88 | 13 | 137 | $1,260.00 | $55.60 | 21 | 11 |
| $62.45 | 17 | 64 | $1,265.00 | $54.77 | 64 | 32 |
| $54.55 | 30 | 51 | $1,270.00 | $57.25 | 18 | 18 |
| $55.00 | 24 | 57 | $1,275.00 | $58.20 | 2 | 6 |
| $51.20 | 12 | 123 | $1,280.00 | $59.91 | 7 | 12 |
| $51.44 | 25 | 11 | $1,285.00 | $99.31 | 0 | 3 |
| $49.17 | 3 | 60 | $1,290.00 | $102.74 | 0 | 2 |
| $44.45 | 1 | 5 | $1,295.00 | $106.18 | 0 | 0 |
| $43.65 | 44 | 137 | $1,300.00 | $94.00 | 1 | 5 |
| $41.86 | 1 | 32 | $1,305.00 | $80.21 | 4 | 3 |
| $22.74 | 0 | 10 | $1,310.00 | $82.53 | 62 | 24 |
| $21.57 | 0 | 2 | $1,315.00 | $82.39 | 4 | 2 |
| $34.42 | 34 | 33 | $1,320.00 | $86.89 | 2 | 2 |
| $34.63 | 2 | 22 | $1,325.00 | $94.51 | 10 | 5 |
| $28.70 | 32 | 22 | $1,330.00 | $133.31 | 0 | 0 |
| $29.55 | 109 | 71 | $1,340.00 | $141.68 | 0 | 1 |
| $20.75 | 23 | 28 | $1,360.00 | $158.48 | 0 | 0 |
| $20.50 | 20 | 52 | $1,380.00 | $175.76 | 0 | 0 |
| $15.51 | 17 | 38 | $1,400.00 | $193.94 | 0 | 0 |
| $12.17 | 1 | 8 | $1,420.00 | $160.00 | 1 | 1 |
| $4.33 | 0 | 1 | $1,440.00 | $231.88 | 0 | 0 |
| $3.29 | 0 | 2 | $1,460.00 | $251.42 | 0 | 0 |
| $2.25 | 0 | 2 | $1,480.00 | $271.26 | 0 | 0 |
| $3.30 | 12 | 121 | $1,500.00 | $291.26 | 0 | 0 |
| $1.41 | 0 | 68 | $1,520.00 | $311.26 | 0 | 0 |
| $2.19 | 2 | 6 | $1,540.00 | $331.26 | 0 | 0 |
| $2.10 | 170 | 249 | $1,560.00 | $351.26 | 0 | 0 |
| $1.74 | 37 | 11 | $1,580.00 | $371.26 | 0 | 0 |
| $1.02 | 2 | 54 | $1,600.00 | $391.26 | 0 | 0 |
| $1.37 | 11 | 15 | $1,620.00 | $350.89 | 1 | 1 |
| $0.42 | 0 | 10 | $1,640.00 | $431.26 | 0 | 0 |
Nov 13, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $604.46 | 0 | 0 | $610.00 | $0.10 | 9 | 12 |
| $594.49 | 0 | 0 | $620.00 | $0.01 | 0 | 8 |
| $584.53 | 0 | 0 | $630.00 | $0.01 | 0 | 2 |
| $574.56 | 0 | 0 | $640.00 | $0.01 | 0 | 7 |
| $564.60 | 0 | 0 | $650.00 | $0.04 | 2 | 4 |
| $554.63 | 0 | 0 | $660.00 | $0.05 | 75 | 27 |
| $544.67 | 0 | 0 | $670.00 | $0.01 | 3 | 75 |
| $534.72 | 0 | 0 | $680.00 | $0.08 | 37 | 83 |
| $524.76 | 0 | 0 | $690.00 | $0.03 | 41 | 46 |
| $514.81 | 0 | 0 | $700.00 | $0.15 | 72 | 234 |
| $504.89 | 0 | 0 | $710.00 | $0.13 | 0 | 11 |
| $494.96 | 0 | 0 | $720.00 | $0.18 | 0 | 53 |
| $485.03 | 0 | 0 | $730.00 | $0.22 | 0 | 44 |
| $475.10 | 0 | 0 | $740.00 | $0.26 | 0 | 17 |
| $465.18 | 0 | 0 | $750.00 | $0.31 | 0 | 25 |
| $455.25 | 0 | 0 | $760.00 | $0.35 | 0 | 31 |
| $445.32 | 0 | 0 | $770.00 | $0.40 | 0 | 4 |
| $435.39 | 0 | 0 | $780.00 | $0.44 | 0 | 26 |
| $425.47 | 0 | 0 | $790.00 | $0.50 | 1 | 12 |
| $415.54 | 0 | 0 | $800.00 | $0.50 | 1 | 21 |
| $405.62 | 0 | 0 | $810.00 | $0.12 | 3 | 34 |
| $395.69 | 0 | 0 | $820.00 | $0.19 | 66 | 10 |
| $385.77 | 0 | 0 | $830.00 | $0.67 | 0 | 102 |
| $375.85 | 0 | 0 | $840.00 | $0.72 | 0 | 9 |
| $365.92 | 0 | 0 | $850.00 | $0.35 | 12 | 12 |
| $356.00 | 0 | 0 | $860.00 | $0.82 | 0 | 2 |
| $346.07 | 0 | 0 | $870.00 | $0.86 | 0 | 3 |
| $336.15 | 0 | 0 | $880.00 | $0.91 | 0 | 0 |
| $326.22 | 0 | 0 | $890.00 | $0.96 | 0 | 1 |
| $316.30 | 0 | 1 | $900.00 | $0.64 | 121 | 56 |
| $306.61 | 0 | 0 | $910.00 | $1.29 | 0 | 5 |
| $296.92 | 0 | 0 | $920.00 | $1.58 | 0 | 3 |
| $287.22 | 0 | 0 | $930.00 | $0.82 | 2 | 3 |
| $282.38 | 0 | 0 | $935.00 | $0.97 | 186 | 52 |
| $277.53 | 0 | 0 | $940.00 | $0.99 | 234 | 73 |
| $272.69 | 0 | 0 | $945.00 | $1.14 | 28 | 14 |
| $267.85 | 0 | 0 | $950.00 | $1.20 | 28 | 15 |
| $263.00 | 0 | 0 | $955.00 | $1.60 | 28 | 19 |
| $258.16 | 0 | 0 | $960.00 | $2.75 | 0 | 22 |
| $253.31 | 0 | 0 | $965.00 | $1.52 | 122 | 52 |
| $248.47 | 0 | 0 | $970.00 | $3.04 | 0 | 0 |
| $243.62 | 0 | 0 | $975.00 | $2.84 | 1 | 4 |
| $238.78 | 0 | 0 | $980.00 | $3.33 | 0 | 6 |
| $233.93 | 0 | 0 | $985.00 | $3.48 | 0 | 22 |
| $229.35 | 0 | 0 | $990.00 | $3.89 | 0 | 9 |
| $224.79 | 0 | 0 | $995.00 | $5.56 | 2 | 4 |
| $271.24 | 3 | 36 | $1,000.00 | $5.79 | 5 | 26 |
| $215.68 | 0 | 0 | $1,005.00 | $6.14 | 3 | 16 |
| $211.12 | 0 | 0 | $1,010.00 | $5.65 | 0 | 2 |
| $206.56 | 0 | 0 | $1,015.00 | $6.09 | 0 | 25 |
| $202.01 | 0 | 0 | $1,020.00 | $3.45 | 8 | 11 |
| $197.45 | 0 | 0 | $1,025.00 | $4.40 | 3 | 20 |
| $192.95 | 0 | 0 | $1,030.00 | $4.70 | 6 | 18 |
| $188.44 | 0 | 0 | $1,035.00 | $4.85 | 4 | 13 |
| $183.94 | 0 | 0 | $1,040.00 | $4.45 | 17 | 40 |
| $179.66 | 0 | 1 | $1,045.00 | $6.30 | 1 | 31 |
| $175.38 | 0 | 0 | $1,050.00 | $5.05 | 3 | 48 |
| $171.16 | 0 | 2 | $1,055.00 | $7.85 | 1 | 8 |
| $166.94 | 0 | 0 | $1,060.00 | $6.20 | 2 | 38 |
| $162.72 | 0 | 0 | $1,065.00 | $12.24 | 0 | 7 |
| $158.50 | 0 | 0 | $1,070.00 | $13.02 | 0 | 14 |
| $154.28 | 0 | 0 | $1,075.00 | $13.80 | 0 | 17 |
| $150.07 | 0 | 0 | $1,080.00 | $7.35 | 5 | 37 |
| $145.95 | 0 | 0 | $1,085.00 | $7.84 | 9 | 39 |
| $142.00 | 0 | 1 | $1,090.00 | $9.52 | 14 | 39 |
| $138.07 | 0 | 0 | $1,095.00 | $8.98 | 6 | 35 |
| $134.14 | 0 | 1 | $1,100.00 | $9.93 | 9 | 19 |
| $130.32 | 0 | 3 | $1,105.00 | $13.25 | 1 | 11 |
| $126.55 | 0 | 4 | $1,110.00 | $12.80 | 4 | 12 |
| $122.79 | 0 | 4 | $1,115.00 | $11.64 | 33 | 39 |
| $119.13 | 0 | 6 | $1,120.00 | $15.82 | 10 | 8 |
| $115.48 | 0 | 3 | $1,125.00 | $13.50 | 1 | 4 |
| $111.91 | 0 | 6 | $1,130.00 | $15.82 | 1 | 15 |
| $108.34 | 0 | 4 | $1,135.00 | $16.20 | 10 | 11 |
| $104.77 | 0 | 7 | $1,140.00 | $16.00 | 23 | 23 |
| $138.53 | 2 | 11 | $1,145.00 | $31.25 | 0 | 22 |
| $98.56 | 0 | 13 | $1,150.00 | $33.15 | 0 | 14 |
| $95.46 | 0 | 6 | $1,155.00 | $35.06 | 0 | 4 |
| $130.77 | 1 | 12 | $1,160.00 | $36.96 | 0 | 13 |
| $89.26 | 0 | 48 | $1,165.00 | $22.82 | 3 | 8 |
| $86.36 | 0 | 15 | $1,170.00 | $23.72 | 5 | 36 |
| $119.85 | 1 | 12 | $1,175.00 | $23.65 | 1 | 5 |
| $119.00 | 5 | 11 | $1,180.00 | $30.78 | 2 | 10 |
| $112.46 | 1 | 6 | $1,185.00 | $32.30 | 2 | 9 |
| $113.25 | 10 | 44 | $1,190.00 | $30.00 | 2 | 6 |
| $109.07 | 20 | 22 | $1,195.00 | $51.63 | 0 | 17 |
| $105.09 | 14 | 38 | $1,200.00 | $35.00 | 16 | 19 |
| $81.90 | 13 | 17 | $1,205.00 | $40.10 | 1 | 15 |
| $63.37 | 0 | 10 | $1,210.00 | $35.45 | 7 | 15 |
| $61.14 | 0 | 10 | $1,215.00 | $60.86 | 0 | 6 |
| $88.02 | 18 | 32 | $1,220.00 | $52.25 | 8 | 5 |
| $86.75 | 4 | 9 | $1,225.00 | $66.43 | 0 | 3 |
| $78.30 | 5 | 12 | $1,230.00 | $45.80 | 10 | 17 |
| $76.37 | 2 | 12 | $1,235.00 | $72.02 | 0 | 0 |
| $78.21 | 2 | 5 | $1,240.00 | $51.00 | 4 | 17 |
| $76.55 | 2 | 3 | $1,245.00 | $49.40 | 1 | 6 |
| $68.33 | 9 | 15 | $1,250.00 | $80.86 | 0 | 0 |
| $58.88 | 16 | 14 | $1,255.00 | $84.11 | 0 | 1 |
| $67.64 | 4 | 22 | $1,260.00 | $60.78 | 1 | 1 |
| $63.58 | 5 | 5 | $1,265.00 | $57.92 | 3 | 3 |
| $64.33 | 25 | 17 | $1,270.00 | $93.87 | 0 | 1 |
| $59.17 | 15 | 21 | $1,275.00 | $66.45 | 1 | 2 |
| $49.05 | 16 | 66 | $1,280.00 | $100.40 | 0 | 2 |
| $52.35 | 27 | 17 | $1,285.00 | $103.66 | 0 | 0 |
| $52.05 | 6 | 16 | $1,290.00 | $106.93 | 0 | 0 |
| $52.70 | 3 | 12 | $1,295.00 | $110.20 | 0 | 0 |
| $42.92 | 37 | 53 | $1,300.00 | $81.95 | 1 | 1 |
| $45.22 | 3 | 7 | $1,305.00 | $117.27 | 0 | 0 |
| $45.85 | 1 | 5 | $1,310.00 | $120.82 | 0 | 0 |
| $44.70 | 8 | 40 | $1,315.00 | $124.37 | 0 | 0 |
| $41.45 | 13 | 14 | $1,320.00 | $128.28 | 0 | 0 |
| $38.30 | 22 | 24 | $1,325.00 | $132.20 | 0 | 0 |
| $36.18 | 16 | 73 | $1,330.00 | $99.50 | 1 | 1 |
| $29.62 | 44 | 49 | $1,340.00 | $143.98 | 0 | 0 |
| $28.13 | 28 | 42 | $1,360.00 | $160.82 | 0 | 2 |
| $23.90 | 12 | 15 | $1,380.00 | $177.75 | 0 | 0 |
| $17.77 | 16 | 16 | $1,400.00 | $195.70 | 0 | 0 |
| $16.97 | 14 | 11 | $1,420.00 | $213.88 | 0 | 0 |
| $5.62 | 0 | 4 | $1,440.00 | $232.64 | 0 | 0 |
| $8.11 | 5 | 6 | $1,460.00 | $251.88 | 0 | 0 |
| $3.13 | 0 | 4 | $1,480.00 | $271.36 | 0 | 0 |
| $5.69 | 15 | 114 | $1,500.00 | $291.26 | 0 | 0 |
| $3.48 | 12 | 81 | $1,520.00 | $311.26 | 0 | 0 |
| $3.22 | 2 | 88 | $1,540.00 | $331.26 | 0 | 0 |
| $2.98 | 171 | 145 | $1,560.00 | $351.26 | 0 | 0 |
| $2.44 | 38 | 42 | $1,580.00 | $371.26 | 0 | 0 |
| $1.60 | 2 | 38 | $1,600.00 | $391.26 | 0 | 0 |
| $1.30 | 62 | 21 | $1,620.00 | $411.26 | 0 | 0 |
| $0.62 | 7 | 11 | $1,640.00 | $431.26 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:10, 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 2026-10-16 10:00:11 · For reference only, not investment advice and not tailored to your situation.
the GLP-1 demand curve still doesn’t look like it’s topping, manufacturing capacity is the actual bottleneck here not demand, which is a good problem to have.