Eli Lilly and Co
LLY
1,179.27
+9.67
+0.83%
Eli Lilly and Co
US · LLY
#17 by market cap
Listed 1970
1,179.27
+9.67
+0.83%
Live - 5344 symbols - heartbeat 88s ago
· 2026-10-09 19:59
✦ Today’s options flow
Calls lead
16498 12160
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 42.60% annualized vol near the money — a one-standard-deviation move to roughly $1,045.18–$1,313.36 by then.
Options-implied (~68% band), 26d
$1,045.18now $1,179.27$1,313.36
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, 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 2 $1,200.00 | Call | $0.39 | 962 | 758 | 70.75% |
| Oct 2 $1,190.00 | Call | $0.50 | 806 | 673 | 66.15% |
| Oct 16 $1,200.00 | Call | $10.20 | 690 | 1,490 | 31.51% |
| Oct 16 $1,260.00 | Call | $1.00 | 619 | 1,024 | 34.01% |
| Nov 6 $985.00 | Put | $5.05 | 576 | 5 | 47.75% |
| Oct 2 $1,220.00 | Call | $0.06 | 540 | 1,090 | 72.83% |
| Sep 25 $1,200.00 | Call | $4.62 | 436 | 352 | 32.05% |
| Oct 2 $1,180.00 | Call | $1.16 | 418 | 378 | 64.57% |
| Sep 25 $1,050.00 | Put | $0.72 | 353 | 580 | 37.08% |
| Oct 16 $1,110.00 | Put | $2.11 | 345 | 432 | 38.09% |
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 | |
| $699.60 | 0 | 2 | $470.00 | $0.00 | 0 | 24 |
| $689.60 | 0 | 0 | $480.00 | $0.00 | 0 | 82 |
| $679.60 | 0 | 0 | $490.00 | $0.00 | 0 | 1,332 |
| $669.60 | 0 | 2 | $500.00 | $0.00 | 0 | 277 |
| $649.60 | 0 | 0 | $520.00 | $0.00 | 0 | 3,555 |
| $629.60 | 0 | 0 | $540.00 | $0.01 | 10 | 182 |
| $609.60 | 0 | 3 | $560.00 | $0.00 | 0 | 205 |
| $589.60 | 0 | 2 | $580.00 | $0.00 | 0 | 66 |
| $569.60 | 0 | 14 | $600.00 | $0.00 | 0 | 585 |
| $549.60 | 0 | 5 | $620.00 | $1.65 | 4 | 131 |
| $529.60 | 0 | 8 | $640.00 | $0.00 | 0 | 163 |
| $509.60 | 0 | 1 | $660.00 | $0.00 | 0 | 109 |
| $489.60 | 0 | 11 | $680.00 | $0.00 | 0 | 58 |
| $469.60 | 0 | 4 | $700.00 | $0.04 | 1 | 313 |
| $449.60 | 0 | 8 | $720.00 | $3.26 | 1 | 148 |
| $429.60 | 0 | 7 | $740.00 | $0.00 | 0 | 192 |
| $409.60 | 0 | 12 | $760.00 | $0.00 | 0 | 341 |
| $389.60 | 0 | 18 | $780.00 | $0.00 | 0 | 303 |
| $369.60 | 0 | 31 | $800.00 | $0.00 | 0 | 201 |
| $349.60 | 0 | 36 | $820.00 | $0.00 | 0 | 340 |
| $329.60 | 0 | 10 | $840.00 | $0.00 | 0 | 229 |
| $309.60 | 0 | 79 | $860.00 | $0.00 | 0 | 502 |
| $289.60 | 0 | 100 | $880.00 | $0.00 | 0 | 210 |
| $272.43 | 1 | 135 | $900.00 | $0.10 | 1 | 929 |
| $259.60 | 0 | 32 | $910.00 | $0.01 | 0 | 118 |
| $249.60 | 0 | 50 | $920.00 | $0.01 | 0 | 72 |
| $239.60 | 0 | 42 | $930.00 | $0.02 | 0 | 67 |
| $229.60 | 0 | 90 | $940.00 | $0.04 | 0 | 279 |
| $219.60 | 0 | 28 | $950.00 | $0.05 | 0 | 200 |
| $217.86 | 2 | 40 | $960.00 | $0.03 | 1 | 375 |
| $199.60 | 0 | 27 | $970.00 | $0.19 | 4 | 116 |
| $189.60 | 0 | 34 | $980.00 | $0.11 | 0 | 171 |
| $179.60 | 0 | 22 | $990.00 | $0.12 | 0 | 484 |
| $177.89 | 2 | 107 | $1,000.00 | $0.05 | 43 | 943 |
| $169.11 | 1 | 49 | $1,010.00 | $0.08 | 24 | 602 |
| $156.15 | 1 | 43 | $1,020.00 | $0.10 | 15 | 286 |
| $139.60 | 0 | 52 | $1,030.00 | $0.09 | 40 | 246 |
| $134.60 | 0 | 0 | $1,035.00 | $0.15 | 18 | 4 |
| $135.27 | 10 | 87 | $1,040.00 | $0.10 | 40 | 663 |
| $124.65 | 0 | 0 | $1,045.00 | $0.28 | 2 | 15 |
| $125.85 | 52 | 129 | $1,050.00 | $0.16 | 119 | 718 |
| $114.79 | 0 | 0 | $1,055.00 | $0.29 | 33 | 168 |
| $117.27 | 1 | 407 | $1,060.00 | $0.33 | 82 | 929 |
| $104.97 | 0 | 5 | $1,065.00 | $0.34 | 40 | 11 |
| $106.72 | 11 | 155 | $1,070.00 | $0.59 | 181 | 379 |
| $95.16 | 0 | 11 | $1,075.00 | $0.50 | 34 | 74 |
| $90.37 | 0 | 44 | $1,080.00 | $0.60 | 104 | 458 |
| $85.64 | 0 | 0 | $1,085.00 | $1.06 | 52 | 134 |
| $80.91 | 0 | 83 | $1,090.00 | $0.91 | 82 | 378 |
| $76.24 | 0 | 7 | $1,095.00 | $1.10 | 29 | 120 |
| $77.93 | 4 | 119 | $1,100.00 | $1.49 | 132 | 891 |
| $66.90 | 0 | 22 | $1,105.00 | $1.57 | 119 | 77 |
| $62.74 | 0 | 152 | $1,110.00 | $2.11 | 345 | 432 |
| $58.59 | 0 | 37 | $1,115.00 | $2.44 | 261 | 117 |
| $58.52 | 2 | 125 | $1,120.00 | $3.18 | 89 | 567 |
| $54.22 | 1 | 37 | $1,125.00 | $3.45 | 90 | 83 |
| $52.00 | 22 | 190 | $1,130.00 | $4.22 | 42 | 256 |
| $44.58 | 6 | 46 | $1,135.00 | $5.75 | 5 | 86 |
| $41.16 | 0 | 2 | $1,137.50 | $6.00 | 44 | 7 |
| $42.00 | 31 | 144 | $1,140.00 | $6.19 | 88 | 639 |
| $42.00 | 8 | 28 | $1,142.50 | $7.45 | 54 | 19 |
| $38.70 | 12 | 61 | $1,145.00 | $7.45 | 75 | 102 |
| $35.27 | 3 | 8 | $1,147.50 | $10.56 | 2 | 3 |
| $34.50 | 39 | 387 | $1,150.00 | $8.10 | 97 | 679 |
| $30.69 | 3 | 24 | $1,152.50 | $12.60 | 10 | 16 |
| $31.95 | 4 | 109 | $1,155.00 | $10.40 | 19 | 73 |
| $27.73 | 0 | 15 | $1,157.50 | $12.55 | 3 | 26 |
| $30.00 | 29 | 727 | $1,160.00 | $13.30 | 302 | 498 |
| $27.15 | 9 | 53 | $1,162.50 | $15.85 | 3 | 16 |
| $25.50 | 18 | 48 | $1,165.00 | $13.09 | 28 | 67 |
| $25.00 | 6 | 5 | $1,167.50 | $16.00 | 41 | 5 |
| $24.00 | 96 | 377 | $1,170.00 | $15.30 | 72 | 259 |
| $22.58 | 31 | 6 | $1,172.50 | $18.65 | 12 | 6 |
| $18.05 | 167 | 129 | $1,175.00 | $17.50 | 94 | 47 |
| $18.04 | 226 | 504 | $1,180.00 | $22.00 | 24 | 744 |
| $0.00 | 0 | 0 | $1,182.50 | $0.00 | 0 | 0 |
| $14.75 | 21 | 95 | $1,185.00 | $31.68 | 1 | 101 |
| $0.00 | 0 | 0 | $1,187.50 | $0.00 | 0 | 0 |
| $13.65 | 94 | 705 | $1,190.00 | $27.95 | 24 | 184 |
| $0.00 | 0 | 0 | $1,192.50 | $0.00 | 0 | 0 |
| $11.00 | 41 | 119 | $1,195.00 | $37.82 | 0 | 32 |
| $0.00 | 0 | 0 | $1,197.50 | $0.00 | 0 | 0 |
| $10.20 | 690 | 1,490 | $1,200.00 | $33.63 | 7 | 681 |
| $8.54 | 99 | 163 | $1,205.00 | $38.90 | 7 | 50 |
| $7.13 | 75 | 163 | $1,210.00 | $48.55 | 0 | 21 |
| $5.90 | 25 | 74 | $1,215.00 | $45.75 | 13 | 48 |
| $5.01 | 76 | 698 | $1,220.00 | $49.70 | 17 | 220 |
| $4.50 | 116 | 114 | $1,225.00 | $54.15 | 8 | 0 |
| $3.50 | 48 | 93 | $1,230.00 | $62.85 | 2 | 8 |
| $2.64 | 63 | 15 | $1,235.00 | $62.95 | 2 | 7 |
| $2.20 | 166 | 904 | $1,240.00 | $67.50 | 2 | 124 |
| $1.80 | 72 | 9 | $1,245.00 | $72.15 | 2 | 0 |
| $1.51 | 152 | 45 | $1,250.00 | $83.46 | 0 | 3 |
| $1.27 | 118 | 16 | $1,255.00 | $88.00 | 0 | 1 |
| $1.00 | 619 | 1,024 | $1,260.00 | $92.90 | 0 | 72 |
| $0.88 | 143 | 7 | $1,265.00 | $97.80 | 0 | 9 |
| $0.79 | 4 | 12 | $1,270.00 | $103.30 | 1 | 0 |
| $0.60 | 15 | 9 | $1,275.00 | $107.60 | 0 | 1 |
| $0.41 | 158 | 716 | $1,280.00 | $112.50 | 0 | 17 |
| $0.38 | 87 | 28 | $1,285.00 | $117.41 | 0 | 0 |
| $0.26 | 95 | 1,064 | $1,300.00 | $132.11 | 0 | 1 |
| $0.15 | 120 | 1,668 | $1,320.00 | $151.99 | 0 | 0 |
| $0.04 | 178 | 641 | $1,340.00 | $171.87 | 0 | 0 |
| $0.05 | 76 | 999 | $1,360.00 | $191.74 | 0 | 0 |
| $0.10 | 0 | 240 | $1,380.00 | $211.62 | 0 | 0 |
| $0.02 | 17 | 693 | $1,400.00 | $231.56 | 0 | 0 |
| $0.43 | 35 | 455 | $1,420.00 | $251.51 | 0 | 0 |
| $0.01 | 0 | 377 | $1,440.00 | $271.48 | 0 | 0 |
| $0.00 | 0 | 226 | $1,460.00 | $291.46 | 0 | 0 |
| $0.00 | 0 | 118 | $1,480.00 | $311.44 | 0 | 0 |
| $0.00 | 0 | 372 | $1,500.00 | $331.42 | 0 | 0 |
| $0.00 | 0 | 104 | $1,520.00 | $351.41 | 0 | 0 |
| $0.00 | 0 | 87 | $1,540.00 | $371.39 | 0 | 0 |
| $0.00 | 0 | 74 | $1,560.00 | $391.37 | 0 | 0 |
| $0.00 | 0 | 155 | $1,580.00 | $411.35 | 0 | 0 |
| $0.00 | 0 | 293 | $1,600.00 | $431.34 | 0 | 0 |
| $0.00 | 0 | 84 | $1,620.00 | $451.32 | 0 | 0 |
| $0.00 | 0 | 472 | $1,640.00 | $471.30 | 0 | 0 |
| $0.00 | 0 | 44 | $1,660.00 | $491.29 | 0 | 0 |
| $0.00 | 0 | 45 | $1,680.00 | $511.27 | 0 | 0 |
| $0.00 | 0 | 81 | $1,700.00 | $531.25 | 0 | 0 |
| $0.00 | 0 | 11 | $1,720.00 | $551.23 | 0 | 0 |
| $0.00 | 0 | 121 | $1,740.00 | $571.22 | 0 | 0 |
| $0.00 | 0 | 172 | $1,760.00 | $591.20 | 0 | 0 |
| $0.00 | 0 | 42 | $1,780.00 | $611.18 | 0 | 0 |
| $0.00 | 0 | 339 | $1,800.00 | $631.16 | 0 | 0 |
| $0.00 | 0 | 31 | $1,820.00 | $651.15 | 0 | 0 |
| $0.00 | 0 | 75 | $1,840.00 | $671.13 | 0 | 0 |
Oct 23, 2026 (160 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $559.60 | 0 | 0 | $610.00 | $0.01 | 67 | 18 |
| $549.60 | 0 | 0 | $620.00 | $0.01 | 51 | 38 |
| $539.60 | 0 | 0 | $630.00 | $0.00 | 0 | 59 |
| $529.60 | 0 | 0 | $640.00 | $0.00 | 0 | 10 |
| $519.60 | 0 | 0 | $650.00 | $0.03 | 1 | 30 |
| $509.60 | 0 | 0 | $660.00 | $0.00 | 0 | 14 |
| $499.60 | 0 | 0 | $670.00 | $0.00 | 0 | 26 |
| $489.60 | 0 | 0 | $680.00 | $0.00 | 0 | 25 |
| $479.60 | 0 | 0 | $690.00 | $0.00 | 0 | 88 |
| $469.60 | 0 | 0 | $700.00 | $0.01 | 31 | 60 |
| $459.60 | 0 | 0 | $710.00 | $0.00 | 0 | 13 |
| $449.60 | 0 | 0 | $720.00 | $0.00 | 0 | 53 |
| $439.60 | 0 | 1 | $730.00 | $0.00 | 0 | 39 |
| $429.60 | 0 | 0 | $740.00 | $0.00 | 0 | 108 |
| $419.60 | 0 | 0 | $750.00 | $0.00 | 0 | 46 |
| $409.60 | 0 | 0 | $760.00 | $0.00 | 0 | 86 |
| $399.60 | 0 | 0 | $770.00 | $0.03 | 1 | 253 |
| $389.60 | 0 | 0 | $780.00 | $0.01 | 0 | 55 |
| $384.60 | 0 | 0 | $785.00 | $0.01 | 0 | 133 |
| $379.60 | 0 | 0 | $790.00 | $0.01 | 0 | 76 |
| $374.60 | 0 | 0 | $795.00 | $0.01 | 0 | 190 |
| $369.60 | 0 | 2 | $800.00 | $0.01 | 0 | 88 |
| $364.60 | 0 | 0 | $805.00 | $0.02 | 0 | 115 |
| $359.60 | 0 | 0 | $810.00 | $0.02 | 0 | 53 |
| $354.60 | 0 | 0 | $815.00 | $0.02 | 0 | 86 |
| $349.60 | 0 | 0 | $820.00 | $0.03 | 0 | 24 |
| $344.60 | 0 | 0 | $825.00 | $0.03 | 0 | 39 |
| $339.60 | 0 | 0 | $830.00 | $0.04 | 0 | 133 |
| $334.60 | 0 | 1 | $835.00 | $0.05 | 0 | 65 |
| $329.60 | 0 | 1 | $840.00 | $0.06 | 0 | 55 |
| $324.60 | 0 | 0 | $845.00 | $0.07 | 0 | 130 |
| $319.60 | 0 | 0 | $850.00 | $0.09 | 0 | 41 |
| $314.60 | 0 | 0 | $855.00 | $0.10 | 0 | 105 |
| $309.60 | 0 | 0 | $860.00 | $0.12 | 0 | 27 |
| $304.60 | 0 | 0 | $865.00 | $0.14 | 0 | 108 |
| $299.60 | 0 | 1 | $870.00 | $0.16 | 0 | 19 |
| $294.60 | 0 | 0 | $875.00 | $0.18 | 0 | 18 |
| $289.60 | 0 | 0 | $880.00 | $0.20 | 0 | 31 |
| $284.60 | 0 | 0 | $885.00 | $0.21 | 0 | 25 |
| $279.60 | 0 | 0 | $890.00 | $0.23 | 0 | 44 |
| $274.61 | 0 | 0 | $895.00 | $0.25 | 0 | 7 |
| $269.61 | 0 | 1 | $900.00 | $0.27 | 0 | 88 |
| $264.62 | 0 | 0 | $905.00 | $0.29 | 0 | 31 |
| $259.63 | 0 | 51 | $910.00 | $0.30 | 0 | 110 |
| $254.63 | 0 | 1 | $915.00 | $0.32 | 0 | 111 |
| $249.64 | 0 | 4 | $920.00 | $0.34 | 0 | 31 |
| $244.65 | 0 | 0 | $925.00 | $0.36 | 0 | 29 |
| $239.66 | 0 | 5 | $930.00 | $0.38 | 0 | 68 |
| $234.68 | 0 | 0 | $935.00 | $0.39 | 0 | 14 |
| $229.69 | 0 | 1 | $940.00 | $0.41 | 0 | 16 |
| $224.70 | 0 | 0 | $945.00 | $0.43 | 0 | 13 |
| $219.71 | 0 | 0 | $950.00 | $0.45 | 0 | 35 |
| $214.72 | 0 | 0 | $955.00 | $0.47 | 0 | 24 |
| $209.74 | 0 | 0 | $960.00 | $0.49 | 0 | 37 |
| $204.75 | 0 | 0 | $965.00 | $0.51 | 0 | 5 |
| $199.77 | 0 | 1 | $970.00 | $0.53 | 0 | 4 |
| $194.78 | 0 | 0 | $975.00 | $0.55 | 0 | 3 |
| $189.80 | 0 | 2 | $980.00 | $0.56 | 0 | 8 |
| $184.83 | 0 | 0 | $985.00 | $0.60 | 0 | 14 |
| $179.86 | 0 | 0 | $990.00 | $0.50 | 5 | 42 |
| $174.89 | 0 | 0 | $995.00 | $0.51 | 2 | 42 |
| $169.92 | 0 | 5 | $1,000.00 | $0.65 | 4 | 448 |
| $164.96 | 0 | 4 | $1,005.00 | $0.77 | 0 | 16 |
| $160.00 | 0 | 7 | $1,010.00 | $0.81 | 0 | 42 |
| $155.13 | 0 | 2 | $1,015.00 | $0.96 | 0 | 5 |
| $150.26 | 0 | 8 | $1,020.00 | $1.42 | 1 | 14 |
| $145.39 | 0 | 7 | $1,025.00 | $1.25 | 0 | 12 |
| $140.53 | 0 | 17 | $1,030.00 | $1.40 | 0 | 22 |
| $135.66 | 0 | 61 | $1,035.00 | $1.02 | 7 | 863 |
| $130.81 | 0 | 14 | $1,040.00 | $1.20 | 12 | 242 |
| $126.03 | 0 | 4 | $1,045.00 | $1.30 | 4 | 857 |
| $121.25 | 0 | 9 | $1,050.00 | $1.75 | 137 | 151 |
| $116.47 | 0 | 4 | $1,055.00 | $1.59 | 2 | 39 |
| $111.85 | 0 | 11 | $1,060.00 | $2.78 | 0 | 88 |
| $107.22 | 0 | 12 | $1,065.00 | $3.16 | 0 | 25 |
| $102.60 | 0 | 2 | $1,070.00 | $3.72 | 2 | 63 |
| $97.98 | 0 | 12 | $1,075.00 | $3.94 | 0 | 97 |
| $93.37 | 0 | 9 | $1,080.00 | $3.00 | 7 | 82 |
| $89.18 | 0 | 6 | $1,085.00 | $4.65 | 6 | 53 |
| $85.00 | 0 | 9 | $1,090.00 | $5.70 | 6 | 78 |
| $80.83 | 0 | 11 | $1,095.00 | $6.30 | 3 | 58 |
| $79.30 | 3 | 21 | $1,100.00 | $5.67 | 15 | 177 |
| $72.48 | 0 | 15 | $1,105.00 | $5.65 | 13 | 87 |
| $68.30 | 0 | 17 | $1,110.00 | $6.70 | 53 | 111 |
| $61.35 | 2 | 6 | $1,115.00 | $7.43 | 22 | 41 |
| $66.48 | 2 | 40 | $1,120.00 | $8.82 | 2 | 149 |
| $55.50 | 3 | 18 | $1,125.00 | $9.28 | 37 | 68 |
| $63.50 | 1 | 29 | $1,130.00 | $10.35 | 21 | 109 |
| $51.07 | 14 | 26 | $1,135.00 | $16.05 | 0 | 33 |
| $48.48 | 0 | 7 | $1,137.50 | $14.90 | 5 | 77 |
| $52.14 | 28 | 29 | $1,140.00 | $13.29 | 8 | 146 |
| $46.95 | 12 | 6 | $1,142.50 | $18.80 | 0 | 11 |
| $45.60 | 5 | 89 | $1,145.00 | $15.47 | 2 | 102 |
| $45.45 | 7 | 43 | $1,147.50 | $20.64 | 0 | 4 |
| $45.00 | 14 | 102 | $1,150.00 | $17.30 | 2 | 201 |
| $41.73 | 2 | 37 | $1,152.50 | $22.54 | 0 | 12 |
| $37.45 | 3 | 48 | $1,155.00 | $18.63 | 3 | 23 |
| $37.01 | 3 | 20 | $1,157.50 | $24.60 | 0 | 13 |
| $38.00 | 11 | 38 | $1,160.00 | $21.01 | 8 | 34 |
| $31.00 | 2 | 23 | $1,162.50 | $21.25 | 3 | 9 |
| $36.06 | 13 | 33 | $1,165.00 | $22.56 | 15 | 15 |
| $33.00 | 12 | 22 | $1,167.50 | $23.70 | 9 | 3 |
| $32.50 | 14 | 48 | $1,170.00 | $24.75 | 15 | 24 |
| $31.85 | 12 | 3 | $1,172.50 | $25.00 | 2 | 2 |
| $30.02 | 17 | 46 | $1,175.00 | $27.00 | 13 | 30 |
| $26.65 | 24 | 72 | $1,180.00 | $29.20 | 16 | 117 |
| $23.33 | 0 | 1 | $1,182.50 | $36.79 | 0 | 2 |
| $23.90 | 24 | 348 | $1,185.00 | $38.03 | 0 | 25 |
| $17.95 | 1 | 0 | $1,187.50 | $39.75 | 0 | 0 |
| $21.68 | 12 | 97 | $1,190.00 | $34.45 | 7 | 22 |
| $19.73 | 0 | 0 | $1,192.50 | $43.19 | 0 | 0 |
| $18.50 | 5 | 66 | $1,195.00 | $44.91 | 0 | 18 |
| $18.18 | 0 | 1 | $1,197.50 | $46.63 | 0 | 0 |
| $18.80 | 37 | 239 | $1,200.00 | $44.52 | 7 | 18 |
| $16.62 | 0 | 1 | $1,202.50 | $50.06 | 0 | 0 |
| $16.46 | 15 | 55 | $1,205.00 | $51.78 | 0 | 16 |
| $15.06 | 0 | 0 | $1,207.50 | $46.75 | 3 | 0 |
| $13.90 | 80 | 79 | $1,210.00 | $48.45 | 2 | 7 |
| $12.95 | 20 | 52 | $1,215.00 | $59.08 | 0 | 14 |
| $11.85 | 22 | 68 | $1,220.00 | $58.81 | 1 | 30 |
| $9.85 | 30 | 72 | $1,225.00 | $64.15 | 4 | 14 |
| $8.90 | 22 | 47 | $1,230.00 | $70.68 | 0 | 18 |
| $8.64 | 0 | 42 | $1,235.00 | $74.55 | 0 | 14 |
| $7.27 | 13 | 67 | $1,240.00 | $78.41 | 0 | 5 |
| $6.60 | 6 | 101 | $1,245.00 | $82.37 | 0 | 6 |
| $6.51 | 20 | 72 | $1,250.00 | $86.73 | 0 | 2 |
| $5.21 | 0 | 36 | $1,255.00 | $91.08 | 0 | 5 |
| $4.35 | 26 | 78 | $1,260.00 | $95.44 | 0 | 9 |
| $3.77 | 5 | 51 | $1,265.00 | $99.80 | 0 | 9 |
| $3.20 | 54 | 270 | $1,270.00 | $104.38 | 0 | 1 |
| $3.00 | 5 | 150 | $1,275.00 | $108.95 | 0 | 3 |
| $2.60 | 1 | 97 | $1,280.00 | $113.53 | 0 | 3 |
| $3.20 | 1 | 296 | $1,285.00 | $118.11 | 0 | 1 |
| $1.99 | 0 | 35 | $1,290.00 | $122.81 | 0 | 3 |
| $1.96 | 16 | 936 | $1,295.00 | $127.66 | 0 | 8 |
| $1.60 | 17 | 157 | $1,300.00 | $132.51 | 0 | 2 |
| $1.56 | 0 | 41 | $1,305.00 | $137.36 | 0 | 1 |
| $1.41 | 0 | 87 | $1,310.00 | $142.20 | 0 | 0 |
| $1.33 | 0 | 68 | $1,315.00 | $147.11 | 0 | 0 |
| $1.24 | 0 | 23 | $1,320.00 | $152.02 | 0 | 0 |
| $1.16 | 0 | 34 | $1,325.00 | $156.93 | 0 | 0 |
| $0.80 | 6 | 40 | $1,330.00 | $161.84 | 0 | 0 |
| $0.99 | 0 | 70 | $1,335.00 | $166.74 | 0 | 0 |
| $0.50 | 1 | 26 | $1,340.00 | $171.65 | 0 | 0 |
| $0.82 | 0 | 22 | $1,345.00 | $176.56 | 0 | 0 |
| $0.57 | 0 | 12 | $1,360.00 | $191.28 | 0 | 1 |
| $0.43 | 0 | 17 | $1,380.00 | $211.11 | 0 | 0 |
| $0.29 | 0 | 77 | $1,400.00 | $230.94 | 0 | 0 |
| $0.21 | 0 | 29 | $1,420.00 | $250.83 | 0 | 0 |
| $0.13 | 0 | 27 | $1,440.00 | $270.71 | 0 | 0 |
| $0.05 | 0 | 42 | $1,460.00 | $290.60 | 0 | 0 |
| $0.02 | 0 | 22 | $1,480.00 | $310.55 | 0 | 0 |
| $0.01 | 0 | 399 | $1,500.00 | $330.51 | 0 | 0 |
| $0.01 | 0 | 85 | $1,520.00 | $350.48 | 0 | 0 |
| $0.00 | 0 | 10 | $1,540.00 | $370.45 | 0 | 0 |
| $0.00 | 0 | 908 | $1,560.00 | $390.43 | 0 | 0 |
| $0.00 | 0 | 1,267 | $1,580.00 | $410.41 | 0 | 0 |
| $0.00 | 0 | 2,898 | $1,600.00 | $430.40 | 0 | 0 |
| $0.00 | 0 | 1,441 | $1,620.00 | $450.40 | 0 | 0 |
| $0.00 | 0 | 440 | $1,640.00 | $470.40 | 0 | 0 |
Oct 30, 2026 (138 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $559.60 | 0 | 0 | $610.00 | $0.01 | 0 | 96 |
| $549.60 | 0 | 0 | $620.00 | $0.02 | 0 | 75 |
| $539.60 | 0 | 0 | $630.00 | $0.04 | 50 | 477 |
| $529.60 | 0 | 0 | $640.00 | $0.03 | 0 | 105 |
| $519.60 | 0 | 0 | $650.00 | $0.04 | 0 | 16 |
| $509.60 | 0 | 0 | $660.00 | $0.04 | 6 | 1,078 |
| $499.60 | 0 | 0 | $670.00 | $0.05 | 60 | 10 |
| $489.60 | 0 | 0 | $680.00 | $0.07 | 42 | 20 |
| $479.60 | 0 | 0 | $690.00 | $0.13 | 0 | 141 |
| $469.60 | 0 | 0 | $700.00 | $0.10 | 2 | 49 |
| $459.60 | 0 | 0 | $710.00 | $0.05 | 2 | 21 |
| $449.60 | 0 | 0 | $720.00 | $0.01 | 17 | 45 |
| $439.61 | 0 | 0 | $730.00 | $0.01 | 25 | 17 |
| $429.62 | 0 | 0 | $740.00 | $0.01 | 60 | 39 |
| $419.63 | 0 | 0 | $750.00 | $0.03 | 60 | 63 |
| $409.65 | 0 | 0 | $760.00 | $0.10 | 65 | 27 |
| $399.67 | 0 | 3 | $770.00 | $0.12 | 9 | 12 |
| $389.69 | 0 | 0 | $780.00 | $0.36 | 0 | 4 |
| $379.71 | 0 | 0 | $790.00 | $0.39 | 0 | 4 |
| $369.73 | 0 | 1 | $800.00 | $0.42 | 0 | 21 |
| $359.75 | 0 | 0 | $810.00 | $0.44 | 0 | 7 |
| $349.78 | 0 | 3 | $820.00 | $0.47 | 0 | 5 |
| $339.80 | 0 | 0 | $830.00 | $0.50 | 0 | 146 |
| $329.83 | 0 | 0 | $840.00 | $0.52 | 0 | 5 |
| $319.86 | 0 | 1 | $850.00 | $0.55 | 0 | 15 |
| $309.88 | 0 | 0 | $860.00 | $0.58 | 0 | 12 |
| $299.98 | 0 | 1 | $870.00 | $0.68 | 0 | 11 |
| $290.07 | 0 | 0 | $880.00 | $0.78 | 0 | 16 |
| $280.17 | 0 | 0 | $890.00 | $0.88 | 0 | 93 |
| $270.27 | 0 | 0 | $900.00 | $0.40 | 2 | 127 |
| $260.45 | 0 | 0 | $910.00 | $1.16 | 0 | 30 |
| $250.62 | 0 | 0 | $920.00 | $1.34 | 0 | 16 |
| $240.91 | 0 | 0 | $930.00 | $1.31 | 2 | 18 |
| $236.05 | 0 | 0 | $935.00 | $1.77 | 0 | 12 |
| $231.33 | 0 | 0 | $940.00 | $2.06 | 0 | 35 |
| $226.62 | 0 | 0 | $945.00 | $2.35 | 0 | 65 |
| $221.90 | 0 | 0 | $950.00 | $2.53 | 1 | 43 |
| $217.19 | 0 | 0 | $955.00 | $2.92 | 0 | 20 |
| $212.47 | 0 | 0 | $960.00 | $3.20 | 0 | 9 |
| $207.76 | 0 | 0 | $965.00 | $2.77 | 7 | 30 |
| $203.05 | 0 | 1 | $970.00 | $3.00 | 2 | 67 |
| $198.34 | 0 | 44 | $975.00 | $3.27 | 7 | 38 |
| $193.63 | 0 | 0 | $980.00 | $4.34 | 0 | 24 |
| $188.92 | 0 | 0 | $985.00 | $5.07 | 2 | 9 |
| $184.21 | 0 | 0 | $990.00 | $4.92 | 0 | 29 |
| $179.50 | 0 | 0 | $995.00 | $5.20 | 0 | 10 |
| $174.79 | 0 | 0 | $1,000.00 | $4.80 | 3 | 181 |
| $170.08 | 0 | 0 | $1,005.00 | $7.25 | 2 | 32 |
| $165.37 | 0 | 0 | $1,010.00 | $5.30 | 2 | 25 |
| $160.66 | 0 | 0 | $1,015.00 | $6.56 | 2 | 17 |
| $156.34 | 0 | 1 | $1,020.00 | $7.02 | 0 | 57 |
| $152.03 | 0 | 0 | $1,025.00 | $7.90 | 6 | 40 |
| $147.71 | 0 | 3 | $1,030.00 | $8.60 | 5 | 51 |
| $143.39 | 0 | 0 | $1,035.00 | $9.54 | 15 | 23 |
| $139.07 | 0 | 10 | $1,040.00 | $9.73 | 0 | 49 |
| $134.76 | 0 | 3 | $1,045.00 | $10.41 | 0 | 23 |
| $130.44 | 0 | 8 | $1,050.00 | $10.00 | 62 | 126 |
| $126.13 | 0 | 1 | $1,055.00 | $12.19 | 19 | 79 |
| $130.23 | 11 | 3 | $1,060.00 | $11.91 | 42 | 84 |
| $118.60 | 0 | 4 | $1,065.00 | $13.75 | 40 | 44 |
| $122.08 | 1 | 13 | $1,070.00 | $13.75 | 70 | 39 |
| $111.08 | 0 | 7 | $1,075.00 | $14.50 | 246 | 110 |
| $107.31 | 0 | 9 | $1,080.00 | $15.80 | 10 | 36 |
| $103.55 | 0 | 5 | $1,085.00 | $16.50 | 12 | 46 |
| $99.79 | 0 | 10 | $1,090.00 | $17.85 | 20 | 56 |
| $96.03 | 0 | 3 | $1,095.00 | $18.69 | 21 | 43 |
| $95.40 | 1 | 24 | $1,100.00 | $20.85 | 47 | 136 |
| $88.83 | 0 | 9 | $1,105.00 | $22.50 | 8 | 68 |
| $85.64 | 0 | 20 | $1,110.00 | $23.39 | 14 | 94 |
| $82.45 | 0 | 7 | $1,115.00 | $25.58 | 24 | 53 |
| $87.20 | 1 | 18 | $1,120.00 | $26.23 | 14 | 94 |
| $76.08 | 0 | 12 | $1,125.00 | $27.63 | 36 | 35 |
| $72.89 | 0 | 23 | $1,130.00 | $32.00 | 4 | 33 |
| $73.80 | 1 | 7 | $1,135.00 | $30.95 | 12 | 24 |
| $65.26 | 2 | 25 | $1,140.00 | $32.60 | 7 | 44 |
| $67.10 | 4 | 45 | $1,145.00 | $36.63 | 17 | 24 |
| $65.42 | 3 | 318 | $1,150.00 | $38.00 | 4 | 113 |
| $0.00 | 0 | 0 | $1,152.50 | $0.00 | 0 | 0 |
| $59.05 | 0 | 43 | $1,155.00 | $41.94 | 16 | 125 |
| $0.00 | 0 | 0 | $1,157.50 | $0.00 | 0 | 0 |
| $59.00 | 8 | 50 | $1,160.00 | $42.02 | 9 | 18 |
| $0.00 | 0 | 0 | $1,162.50 | $0.00 | 0 | 0 |
| $56.46 | 2 | 44 | $1,165.00 | $43.33 | 4 | 43 |
| $0.00 | 0 | 0 | $1,167.50 | $0.00 | 0 | 0 |
| $56.55 | 13 | 84 | $1,170.00 | $47.35 | 9 | 42 |
| $0.00 | 0 | 0 | $1,172.50 | $0.00 | 0 | 0 |
| $50.51 | 6 | 41 | $1,175.00 | $47.88 | 29 | 52 |
| $50.00 | 21 | 43 | $1,180.00 | $52.40 | 11 | 49 |
| $0.00 | 0 | 0 | $1,182.50 | $0.00 | 0 | 0 |
| $46.93 | 91 | 81 | $1,185.00 | $59.08 | 0 | 66 |
| $0.00 | 0 | 0 | $1,187.50 | $0.00 | 0 | 0 |
| $44.40 | 22 | 46 | $1,190.00 | $62.00 | 0 | 80 |
| $0.00 | 0 | 0 | $1,192.50 | $0.00 | 0 | 0 |
| $41.90 | 10 | 31 | $1,195.00 | $64.93 | 0 | 136 |
| $0.00 | 0 | 0 | $1,197.50 | $0.00 | 0 | 0 |
| $40.05 | 37 | 95 | $1,200.00 | $61.92 | 4 | 168 |
| $37.50 | 2 | 67 | $1,205.00 | $65.90 | 3 | 42 |
| $35.94 | 48 | 39 | $1,210.00 | $74.38 | 0 | 189 |
| $33.40 | 10 | 32 | $1,215.00 | $77.91 | 0 | 8 |
| $31.77 | 27 | 47 | $1,220.00 | $81.45 | 0 | 7 |
| $30.45 | 8 | 42 | $1,225.00 | $84.98 | 0 | 5 |
| $27.97 | 7 | 91 | $1,230.00 | $88.52 | 0 | 11 |
| $26.73 | 0 | 35 | $1,235.00 | $92.05 | 0 | 4 |
| $25.29 | 2 | 36 | $1,240.00 | $95.59 | 0 | 2 |
| $23.82 | 0 | 39 | $1,245.00 | $99.13 | 0 | 11 |
| $21.18 | 37 | 96 | $1,250.00 | $102.66 | 0 | 6 |
| $20.91 | 0 | 33 | $1,255.00 | $106.20 | 0 | 7 |
| $20.25 | 27 | 77 | $1,260.00 | $109.73 | 0 | 22 |
| $17.10 | 10 | 43 | $1,265.00 | $113.27 | 0 | 1 |
| $17.73 | 1 | 221 | $1,270.00 | $116.81 | 0 | 3 |
| $15.09 | 0 | 41 | $1,275.00 | $115.30 | 2 | 1 |
| $15.15 | 11 | 58 | $1,280.00 | $119.15 | 11 | 8 |
| $14.50 | 1 | 12 | $1,285.00 | $123.10 | 6 | 0 |
| $12.41 | 0 | 47 | $1,290.00 | $132.65 | 0 | 0 |
| $11.35 | 6 | 18 | $1,295.00 | $136.88 | 0 | 0 |
| $12.02 | 29 | 173 | $1,300.00 | $141.10 | 0 | 1 |
| $10.50 | 2 | 35 | $1,305.00 | $145.34 | 0 | 0 |
| $9.36 | 0 | 13 | $1,310.00 | $149.57 | 0 | 1 |
| $8.60 | 0 | 12 | $1,315.00 | $153.80 | 0 | 0 |
| $7.90 | 1 | 40 | $1,320.00 | $158.03 | 0 | 3 |
| $7.07 | 2 | 67 | $1,325.00 | $162.26 | 0 | 0 |
| $6.31 | 0 | 21 | $1,330.00 | $161.80 | 2 | 1 |
| $5.59 | 0 | 25 | $1,340.00 | $175.76 | 0 | 1 |
| $4.15 | 0 | 53 | $1,360.00 | $194.30 | 0 | 4 |
| $3.46 | 1 | 31 | $1,380.00 | $213.63 | 0 | 1 |
| $3.40 | 76 | 554 | $1,400.00 | $232.97 | 0 | 0 |
| $2.21 | 0 | 58 | $1,420.00 | $252.31 | 0 | 0 |
| $1.56 | 0 | 28 | $1,440.00 | $271.66 | 0 | 0 |
| $0.01 | 1 | 3 | $1,460.00 | $291.30 | 0 | 0 |
| $0.90 | 0 | 68 | $1,480.00 | $311.00 | 0 | 0 |
| $0.64 | 0 | 19 | $1,500.00 | $330.75 | 0 | 0 |
| $0.57 | 0 | 11 | $1,520.00 | $350.68 | 0 | 0 |
| $0.52 | 0 | 51 | $1,540.00 | $370.63 | 0 | 0 |
| $0.48 | 0 | 1 | $1,560.00 | $390.59 | 0 | 0 |
| $0.43 | 0 | 2 | $1,580.00 | $410.55 | 0 | 0 |
| $0.30 | 3 | 43 | $1,600.00 | $430.51 | 0 | 0 |
| $0.35 | 0 | 2 | $1,620.00 | $450.47 | 0 | 0 |
| $0.30 | 0 | 3 | $1,640.00 | $470.45 | 0 | 0 |
Nov 6, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $559.60 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $549.60 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $539.60 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $529.60 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $519.60 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $509.60 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $499.60 | 0 | 0 | $670.00 | $0.05 | 23 | 8 |
| $489.60 | 0 | 0 | $680.00 | $0.09 | 10 | 0 |
| $479.60 | 0 | 0 | $690.00 | $0.01 | 45 | 5 |
| $469.60 | 0 | 0 | $700.00 | $0.06 | 63 | 18 |
| $459.60 | 0 | 0 | $710.00 | $0.01 | 36 | 123 |
| $449.60 | 0 | 0 | $720.00 | $0.08 | 72 | 10 |
| $439.60 | 0 | 0 | $730.00 | $0.08 | 31 | 9 |
| $429.60 | 0 | 0 | $740.00 | $0.08 | 23 | 6 |
| $419.60 | 0 | 0 | $750.00 | $0.15 | 179 | 4 |
| $409.60 | 0 | 0 | $760.00 | $0.14 | 22 | 4 |
| $399.60 | 0 | 0 | $770.00 | $0.14 | 0 | 20 |
| $389.60 | 0 | 0 | $780.00 | $0.14 | 10 | 4 |
| $379.60 | 0 | 0 | $790.00 | $0.12 | 108 | 0 |
| $369.60 | 0 | 0 | $800.00 | $0.32 | 0 | 1 |
| $359.61 | 0 | 0 | $810.00 | $0.37 | 0 | 0 |
| $349.63 | 0 | 0 | $820.00 | $0.43 | 0 | 2 |
| $339.65 | 0 | 0 | $830.00 | $0.49 | 0 | 0 |
| $329.68 | 0 | 0 | $840.00 | $0.54 | 0 | 145 |
| $319.72 | 0 | 0 | $850.00 | $0.61 | 0 | 37 |
| $309.79 | 0 | 0 | $860.00 | $0.71 | 0 | 13 |
| $299.87 | 0 | 0 | $870.00 | $0.82 | 0 | 18 |
| $289.95 | 0 | 0 | $880.00 | $0.83 | 63 | 117 |
| $280.24 | 0 | 0 | $890.00 | $1.27 | 0 | 76 |
| $270.54 | 0 | 0 | $900.00 | $1.61 | 0 | 13 |
| $260.99 | 0 | 0 | $910.00 | $2.10 | 0 | 6 |
| $251.60 | 0 | 10 | $920.00 | $1.65 | 56 | 27 |
| $242.22 | 0 | 0 | $930.00 | $3.39 | 0 | 13 |
| $237.53 | 0 | 0 | $935.00 | $3.71 | 0 | 13 |
| $232.85 | 0 | 0 | $940.00 | $4.03 | 0 | 10 |
| $228.16 | 0 | 0 | $945.00 | $4.35 | 0 | 3 |
| $223.48 | 0 | 11 | $950.00 | $4.15 | 1 | 41 |
| $218.80 | 0 | 0 | $955.00 | $4.99 | 0 | 1 |
| $214.12 | 0 | 0 | $960.00 | $5.31 | 0 | 13 |
| $209.44 | 0 | 0 | $965.00 | $5.64 | 0 | 14 |
| $204.76 | 0 | 0 | $970.00 | $5.96 | 0 | 3 |
| $200.09 | 0 | 0 | $975.00 | $6.28 | 0 | 2 |
| $195.41 | 0 | 0 | $980.00 | $6.60 | 0 | 2 |
| $190.73 | 0 | 0 | $985.00 | $5.05 | 576 | 5 |
| $186.06 | 0 | 0 | $990.00 | $7.24 | 0 | 15 |
| $181.38 | 0 | 0 | $995.00 | $7.56 | 0 | 10 |
| $176.71 | 0 | 3 | $1,000.00 | $7.82 | 1 | 70 |
| $172.18 | 0 | 0 | $1,005.00 | $8.55 | 1 | 34 |
| $167.67 | 0 | 0 | $1,010.00 | $8.84 | 0 | 43 |
| $163.28 | 0 | 0 | $1,015.00 | $7.66 | 2 | 12 |
| $158.90 | 0 | 0 | $1,020.00 | $10.06 | 0 | 51 |
| $157.60 | 4 | 0 | $1,025.00 | $10.68 | 0 | 9 |
| $150.13 | 0 | 0 | $1,030.00 | $10.56 | 5 | 52 |
| $145.75 | 0 | 0 | $1,035.00 | $11.91 | 0 | 23 |
| $141.86 | 0 | 1 | $1,040.00 | $13.02 | 0 | 44 |
| $137.97 | 0 | 0 | $1,045.00 | $14.12 | 0 | 22 |
| $134.09 | 0 | 22 | $1,050.00 | $12.90 | 1 | 23 |
| $130.20 | 0 | 0 | $1,055.00 | $16.34 | 0 | 12 |
| $126.31 | 0 | 1 | $1,060.00 | $13.09 | 2 | 61 |
| $122.43 | 0 | 1 | $1,065.00 | $15.25 | 22 | 13 |
| $118.54 | 0 | 0 | $1,070.00 | $15.90 | 40 | 45 |
| $114.66 | 0 | 0 | $1,075.00 | $17.10 | 16 | 22 |
| $110.78 | 0 | 1 | $1,080.00 | $18.40 | 26 | 103 |
| $106.89 | 0 | 5 | $1,085.00 | $19.70 | 3 | 51 |
| $103.01 | 0 | 2 | $1,090.00 | $21.75 | 12 | 24 |
| $99.13 | 0 | 3 | $1,095.00 | $25.40 | 10 | 22 |
| $103.65 | 1 | 6 | $1,100.00 | $26.32 | 0 | 27 |
| $92.16 | 0 | 2 | $1,105.00 | $26.05 | 1 | 16 |
| $89.08 | 0 | 4 | $1,110.00 | $27.31 | 2 | 34 |
| $90.40 | 5 | 4 | $1,115.00 | $29.82 | 2 | 47 |
| $87.10 | 4 | 5 | $1,120.00 | $34.04 | 0 | 13 |
| $80.02 | 0 | 7 | $1,125.00 | $31.29 | 16 | 15 |
| $80.60 | 4 | 4 | $1,130.00 | $35.00 | 5 | 7 |
| $77.50 | 4 | 4 | $1,135.00 | $34.45 | 5 | 7 |
| $75.84 | 9 | 10 | $1,140.00 | $37.45 | 4 | 26 |
| $71.45 | 8 | 310 | $1,145.00 | $40.60 | 4 | 5 |
| $69.00 | 5 | 16 | $1,150.00 | $44.84 | 3 | 67 |
| $62.26 | 0 | 14 | $1,155.00 | $45.59 | 4 | 99 |
| $65.42 | 5 | 24 | $1,160.00 | $49.56 | 2 | 29 |
| $57.07 | 0 | 47 | $1,165.00 | $46.80 | 2 | 18 |
| $59.00 | 10 | 26 | $1,170.00 | $51.25 | 9 | 13 |
| $56.29 | 8 | 10 | $1,175.00 | $51.78 | 26 | 49 |
| $54.00 | 11 | 26 | $1,180.00 | $56.30 | 6 | 30 |
| $52.18 | 82 | 12 | $1,185.00 | $64.31 | 0 | 38 |
| $47.50 | 8 | 53 | $1,190.00 | $67.14 | 0 | 66 |
| $46.68 | 9 | 28 | $1,195.00 | $69.97 | 0 | 118 |
| $44.75 | 26 | 26 | $1,200.00 | $72.80 | 0 | 153 |
| $42.72 | 1 | 8 | $1,205.00 | $75.83 | 0 | 38 |
| $40.56 | 9 | 8 | $1,210.00 | $73.20 | 2 | 185 |
| $38.25 | 4 | 3 | $1,215.00 | $81.92 | 0 | 2 |
| $35.17 | 2 | 18 | $1,220.00 | $84.99 | 0 | 2 |
| $35.00 | 4 | 9 | $1,225.00 | $88.45 | 0 | 0 |
| $32.47 | 4 | 71 | $1,230.00 | $91.90 | 0 | 5 |
| $31.40 | 3 | 33 | $1,235.00 | $95.36 | 0 | 2 |
| $28.06 | 0 | 308 | $1,240.00 | $92.35 | 11 | 8 |
| $26.69 | 2 | 19 | $1,245.00 | $95.80 | 3 | 2 |
| $24.69 | 44 | 21 | $1,250.00 | $105.73 | 0 | 0 |
| $23.47 | 0 | 50 | $1,255.00 | $109.19 | 0 | 0 |
| $24.46 | 38 | 43 | $1,260.00 | $112.64 | 0 | 3 |
| $23.29 | 2 | 52 | $1,265.00 | $116.53 | 0 | 0 |
| $21.10 | 15 | 27 | $1,270.00 | $120.42 | 0 | 0 |
| $20.77 | 2 | 51 | $1,275.00 | $118.65 | 2 | 0 |
| $19.80 | 55 | 26 | $1,280.00 | $128.40 | 0 | 0 |
| $16.85 | 0 | 6 | $1,285.00 | $132.49 | 0 | 3 |
| $15.95 | 0 | 57 | $1,290.00 | $136.58 | 0 | 0 |
| $15.05 | 0 | 5 | $1,295.00 | $140.66 | 0 | 0 |
| $16.20 | 35 | 92 | $1,300.00 | $144.75 | 0 | 1 |
| $13.85 | 2 | 28 | $1,305.00 | $148.84 | 0 | 0 |
| $12.35 | 0 | 10 | $1,310.00 | $152.93 | 0 | 0 |
| $11.45 | 0 | 2 | $1,315.00 | $157.02 | 0 | 0 |
| $10.55 | 0 | 3 | $1,320.00 | $161.10 | 0 | 2 |
| $13.74 | 8 | 4 | $1,325.00 | $165.19 | 0 | 0 |
| $8.97 | 2 | 2 | $1,330.00 | $169.28 | 0 | 0 |
| $9.24 | 2 | 15 | $1,340.00 | $178.47 | 0 | 1 |
| $7.16 | 3 | 6 | $1,360.00 | $196.84 | 0 | 0 |
| $5.08 | 0 | 25 | $1,380.00 | $215.49 | 0 | 0 |
| $3.70 | 1 | 19 | $1,400.00 | $234.39 | 0 | 0 |
| $3.23 | 0 | 8 | $1,420.00 | $253.57 | 0 | 0 |
| $2.44 | 0 | 1 | $1,440.00 | $272.75 | 0 | 0 |
| $1.66 | 0 | 2 | $1,460.00 | $291.94 | 0 | 0 |
| $1.30 | 0 | 2 | $1,480.00 | $311.56 | 0 | 0 |
| $1.03 | 1 | 116 | $1,500.00 | $331.25 | 0 | 0 |
| $0.73 | 0 | 10 | $1,520.00 | $350.95 | 0 | 0 |
| $0.63 | 0 | 2 | $1,540.00 | $370.85 | 0 | 0 |
| $0.54 | 0 | 6 | $1,560.00 | $390.74 | 0 | 0 |
| $0.45 | 0 | 12 | $1,580.00 | $410.65 | 0 | 0 |
| $0.36 | 0 | 64 | $1,600.00 | $430.56 | 0 | 0 |
| $0.27 | 0 | 10 | $1,620.00 | $450.48 | 0 | 0 |
| $0.20 | 0 | 7 | $1,640.00 | $470.43 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:08, 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 19:59:16 · 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.