Lockheed Martin
LMT
499.22
-10.90
-2.14%
Lockheed Martin
US · LMT
#169 by market cap
Listed 1970
499.22
-10.90
-2.14%
Live - 5344 symbols - heartbeat 24s ago
· 2026-10-08 09:19
Pre-market
500.15
+0.19%
After-hours
500.39
+0.23%
Overnight
499.22
0.00%
- Market cap
- 115.22B
- P/E (TTM)i
- 18.41
- P/Bi
- 13.14
- EPSi
- 21.49
- Div yieldi
- 2.73%
- 52W posi
- 27%
Reader sentiment
Are you bullish or bearish on LMT?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
2707 1665
■ 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, 29 days out) implies 30.90% annualized vol near the money — a one-standard-deviation move to roughly $455.74–$542.70 by then.
Options-implied (~68% band), 29d
$455.74now $499.22$542.70
Analyst target range, ~12mo
$503.00avg $628.15$700.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $515.00 | Call | $0.51 | 241 | 141 | 52.94% |
| Oct 16 $485.00 | Put | $2.37 | 207 | 365 | 24.16% |
| Oct 2 $525.00 | Call | $0.10 | 167 | 193 | 65.30% |
| Oct 23 $585.00 | Call | $0.34 | 121 | 312 | 54.90% |
| Oct 16 $505.00 | Call | $5.00 | 116 | 56 | 24.99% |
| Oct 23 $590.00 | Call | $0.27 | 114 | 127 | 38.01% |
| Oct 16 $475.00 | Put | $0.83 | 108 | 114 | 26.06% |
| Oct 30 $525.00 | Call | $7.20 | 104 | 20 | 31.92% |
| Oct 9 $510.00 | Call | $1.00 | 99 | 521 | 31.75% |
| Oct 30 $600.00 | Call | $0.40 | 81 | 103 | 36.54% |
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 (126 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $223.47 | 0 | 0 | $315.00 | $0.00 | 0 | 0 |
| $218.48 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $213.48 | 0 | 0 | $325.00 | $0.00 | 0 | 0 |
| $208.49 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $203.49 | 0 | 0 | $335.00 | $0.00 | 0 | 0 |
| $198.49 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $193.50 | 0 | 0 | $345.00 | $0.00 | 0 | 0 |
| $188.50 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $183.51 | 0 | 0 | $355.00 | $0.00 | 0 | 0 |
| $178.51 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $173.52 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $168.52 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $163.52 | 0 | 1 | $375.00 | $0.00 | 0 | 0 |
| $158.53 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $153.53 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $148.54 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $143.54 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $138.55 | 0 | 9 | $400.00 | $0.00 | 0 | 0 |
| $133.55 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $128.55 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $123.56 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $118.56 | 0 | 0 | $420.00 | $0.00 | 0 | 4 |
| $113.57 | 0 | 0 | $425.00 | $0.00 | 0 | 79 |
| $108.57 | 0 | 0 | $430.00 | $0.00 | 0 | 177 |
| $103.58 | 0 | 0 | $435.00 | $0.01 | 0 | 76 |
| $98.59 | 0 | 0 | $440.00 | $0.01 | 0 | 12 |
| $93.60 | 0 | 0 | $445.00 | $0.02 | 0 | 1 |
| $88.62 | 0 | 0 | $450.00 | $0.03 | 0 | 20 |
| $83.65 | 0 | 2 | $455.00 | $0.06 | 0 | 0 |
| $78.69 | 0 | 0 | $460.00 | $0.09 | 0 | 31 |
| $73.73 | 0 | 1 | $465.00 | $0.13 | 0 | 1 |
| $68.78 | 0 | 0 | $470.00 | $0.17 | 0 | 10 |
| $63.82 | 0 | 0 | $475.00 | $0.21 | 0 | 17 |
| $61.34 | 0 | 0 | $477.50 | $0.23 | 0 | 5 |
| $58.86 | 0 | 4 | $480.00 | $0.25 | 0 | 98 |
| $56.39 | 0 | 0 | $482.50 | $0.27 | 0 | 5 |
| $53.91 | 0 | 0 | $485.00 | $0.39 | 1 | 13 |
| $51.43 | 0 | 0 | $487.50 | $0.31 | 0 | 0 |
| $48.95 | 0 | 1 | $490.00 | $0.20 | 1 | 15 |
| $46.47 | 0 | 0 | $492.50 | $0.20 | 12 | 9 |
| $43.99 | 0 | 0 | $495.00 | $0.37 | 0 | 19 |
| $41.52 | 0 | 0 | $497.50 | $0.39 | 0 | 40 |
| $29.61 | 2 | 2 | $500.00 | $0.56 | 4 | 56 |
| $36.63 | 0 | 0 | $502.50 | $0.50 | 0 | 20 |
| $34.23 | 0 | 1 | $505.00 | $1.29 | 9 | 25 |
| $31.90 | 0 | 0 | $507.50 | $0.77 | 0 | 29 |
| $21.00 | 1 | 1 | $510.00 | $1.35 | 5 | 53 |
| $27.38 | 0 | 0 | $512.50 | $1.24 | 0 | 3 |
| $25.18 | 0 | 0 | $515.00 | $2.42 | 17 | 36 |
| $22.98 | 0 | 1 | $517.50 | $3.03 | 5 | 16 |
| $20.78 | 0 | 7 | $520.00 | $4.20 | 9 | 154 |
| $15.00 | 2 | 0 | $522.50 | $4.64 | 2 | 32 |
| $9.55 | 4 | 39 | $525.00 | $6.00 | 4 | 73 |
| $7.90 | 3 | 2 | $527.50 | $4.00 | 0 | 4 |
| $6.50 | 9 | 11 | $530.00 | $8.00 | 14 | 48 |
| $11.68 | 0 | 2 | $532.50 | $5.54 | 0 | 19 |
| $4.40 | 21 | 95 | $535.00 | $11.40 | 44 | 58 |
| $5.30 | 4 | 11 | $537.50 | $10.52 | 3 | 4 |
| $2.86 | 26 | 83 | $540.00 | $8.56 | 0 | 77 |
| $2.20 | 1 | 5 | $542.50 | $10.03 | 0 | 0 |
| $1.85 | 23 | 51 | $545.00 | $11.69 | 0 | 34 |
| $1.45 | 2 | 21 | $547.50 | $13.51 | 0 | 1 |
| $1.20 | 20 | 92 | $550.00 | $15.33 | 0 | 14 |
| $3.24 | 0 | 1 | $552.50 | $17.16 | 0 | 1 |
| $1.20 | 1 | 53 | $555.00 | $19.01 | 0 | 21 |
| $0.50 | 20 | 26 | $557.50 | $20.88 | 0 | 0 |
| $1.66 | 1 | 79 | $560.00 | $23.12 | 0 | 11 |
| $1.39 | 1 | 7 | $562.50 | $25.37 | 0 | 0 |
| $0.88 | 1 | 23 | $565.00 | $29.26 | 1 | 27 |
| $0.90 | 1 | 9 | $567.50 | $30.05 | 0 | 0 |
| $0.80 | 1 | 49 | $570.00 | $32.48 | 0 | 5 |
| $0.88 | 0 | 3 | $572.50 | $34.91 | 0 | 0 |
| $0.80 | 0 | 21 | $575.00 | $37.35 | 0 | 1 |
| $0.72 | 0 | 7 | $577.50 | $39.78 | 0 | 0 |
| $0.64 | 0 | 126 | $580.00 | $42.21 | 0 | 4 |
| $0.57 | 0 | 4 | $582.50 | $44.65 | 0 | 0 |
| $0.49 | 0 | 3 | $585.00 | $47.09 | 0 | 0 |
| $0.41 | 0 | 0 | $587.50 | $49.53 | 0 | 0 |
| $0.34 | 0 | 13 | $590.00 | $51.99 | 0 | 0 |
| $0.29 | 0 | 0 | $592.50 | $54.46 | 0 | 0 |
| $0.24 | 0 | 16 | $595.00 | $56.93 | 0 | 0 |
| $0.21 | 0 | 0 | $597.50 | $59.42 | 0 | 0 |
| $0.18 | 0 | 71 | $600.00 | $61.91 | 0 | 0 |
| $0.14 | 0 | 0 | $602.50 | $64.41 | 0 | 0 |
| $0.11 | 0 | 77 | $605.00 | $66.91 | 0 | 0 |
| $0.09 | 0 | 0 | $607.50 | $69.41 | 0 | 0 |
| $0.07 | 0 | 69 | $610.00 | $71.91 | 0 | 0 |
| $0.06 | 0 | 0 | $612.50 | $74.41 | 0 | 0 |
| $0.04 | 0 | 30 | $615.00 | $76.91 | 0 | 0 |
| $0.03 | 0 | 20 | $620.00 | $81.91 | 0 | 0 |
| $0.02 | 0 | 15 | $625.00 | $86.91 | 0 | 0 |
| $0.01 | 0 | 14 | $630.00 | $91.91 | 0 | 0 |
| $0.01 | 0 | 9 | $635.00 | $96.91 | 0 | 0 |
| $0.00 | 0 | 214 | $640.00 | $101.91 | 0 | 0 |
| $0.00 | 0 | 12 | $645.00 | $106.91 | 0 | 0 |
| $0.00 | 0 | 11 | $650.00 | $111.91 | 0 | 0 |
| $0.00 | 0 | 2 | $655.00 | $116.91 | 0 | 0 |
| $0.00 | 0 | 71 | $660.00 | $121.91 | 0 | 0 |
| $0.00 | 0 | 31 | $665.00 | $126.91 | 0 | 0 |
| $0.00 | 0 | 4 | $670.00 | $131.91 | 0 | 0 |
| $0.00 | 0 | 3 | $675.00 | $136.91 | 0 | 0 |
| $0.00 | 0 | 5 | $680.00 | $141.91 | 0 | 0 |
| $0.00 | 0 | 13 | $685.00 | $146.91 | 0 | 0 |
| $0.00 | 0 | 6 | $690.00 | $151.91 | 0 | 0 |
| $0.00 | 0 | 6 | $695.00 | $156.91 | 0 | 0 |
| $0.00 | 0 | 8 | $700.00 | $161.91 | 0 | 0 |
| $0.00 | 0 | 5 | $705.00 | $166.91 | 0 | 0 |
| $0.00 | 0 | 7 | $710.00 | $171.91 | 0 | 0 |
| $0.00 | 0 | 11 | $715.00 | $176.91 | 0 | 0 |
| $0.00 | 0 | 8 | $720.00 | $181.91 | 0 | 0 |
| $0.00 | 0 | 6 | $725.00 | $186.91 | 0 | 0 |
| $0.00 | 0 | 0 | $730.00 | $191.91 | 0 | 0 |
| $0.00 | 0 | 0 | $735.00 | $196.91 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $201.91 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $206.91 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $211.91 | 0 | 0 |
| $0.00 | 0 | 24 | $755.00 | $216.91 | 0 | 0 |
| $0.00 | 0 | 24 | $760.00 | $221.91 | 0 | 0 |
| $0.00 | 0 | 0 | $765.00 | $226.91 | 0 | 0 |
| $0.00 | 0 | 0 | $770.00 | $231.91 | 0 | 0 |
| $0.00 | 0 | 0 | $775.00 | $236.91 | 0 | 0 |
| $0.00 | 0 | 0 | $780.00 | $241.91 | 0 | 0 |
| $0.00 | 0 | 0 | $785.00 | $246.91 | 0 | 0 |
| $0.00 | 0 | 0 | $790.00 | $251.91 | 0 | 0 |
| $0.00 | 0 | 1 | $795.00 | $256.91 | 0 | 0 |
| $0.00 | 0 | 34 | $800.00 | $261.91 | 0 | 0 |
Oct 2, 2026 (128 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.35 | 10 | 20 | $315.00 | $0.00 | 0 | 0 |
| $185.39 | 10 | 18 | $320.00 | $0.00 | 0 | 0 |
| $182.30 | 8 | 19 | $325.00 | $0.00 | 0 | 0 |
| $179.70 | 0 | 9 | $330.00 | $0.00 | 0 | 0 |
| $174.71 | 0 | 7 | $335.00 | $0.00 | 0 | 0 |
| $169.71 | 0 | 6 | $340.00 | $0.00 | 0 | 0 |
| $164.71 | 0 | 1 | $345.00 | $0.00 | 0 | 0 |
| $159.71 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $154.71 | 0 | 0 | $355.00 | $0.00 | 0 | 0 |
| $149.71 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $144.71 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $139.71 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $134.71 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $129.72 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $124.72 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $119.72 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $114.72 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $109.72 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $104.72 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $99.72 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $90.36 | 10 | 18 | $415.00 | $0.00 | 0 | 0 |
| $85.40 | 2 | 17 | $420.00 | $0.00 | 0 | 107 |
| $84.72 | 0 | 10 | $425.00 | $0.00 | 0 | 1 |
| $79.73 | 0 | 11 | $430.00 | $0.00 | 0 | 1 |
| $74.73 | 0 | 6 | $435.00 | $0.00 | 0 | 0 |
| $69.73 | 0 | 6 | $440.00 | $0.00 | 0 | 1 |
| $64.73 | 0 | 1 | $445.00 | $0.00 | 0 | 24 |
| $59.73 | 0 | 6 | $450.00 | $0.00 | 0 | 19 |
| $49.00 | 1 | 1 | $455.00 | $0.00 | 0 | 12 |
| $49.73 | 0 | 0 | $460.00 | $0.00 | 0 | 2 |
| $43.90 | 5 | 5 | $465.00 | $0.00 | 0 | 3 |
| $41.50 | 5 | 5 | $467.50 | $0.01 | 0 | 1 |
| $39.75 | 0 | 0 | $470.00 | $0.01 | 0 | 0 |
| $36.29 | 1 | 1 | $472.50 | $0.03 | 0 | 0 |
| $33.89 | 1 | 1 | $475.00 | $1.14 | 1 | 4 |
| $32.31 | 0 | 0 | $477.50 | $0.07 | 0 | 0 |
| $29.85 | 0 | 1 | $480.00 | $0.12 | 0 | 123 |
| $27.41 | 0 | 0 | $482.50 | $0.17 | 0 | 6 |
| $24.96 | 0 | 0 | $485.00 | $1.18 | 2 | 27 |
| $22.51 | 0 | 0 | $487.50 | $0.28 | 0 | 39 |
| $17.36 | 1 | 13 | $490.00 | $0.26 | 3 | 65 |
| $17.63 | 0 | 30 | $492.50 | $0.36 | 3 | 148 |
| $15.26 | 0 | 31 | $495.00 | $0.44 | 25 | 237 |
| $13.01 | 0 | 0 | $497.50 | $0.66 | 3 | 40 |
| $10.76 | 0 | 12 | $500.00 | $1.04 | 19 | 299 |
| $9.13 | 0 | 0 | $502.50 | $1.80 | 3 | 39 |
| $2.92 | 14 | 16 | $505.00 | $2.78 | 8 | 78 |
| $2.50 | 13 | 34 | $507.50 | $4.50 | 14 | 71 |
| $1.15 | 34 | 34 | $510.00 | $5.29 | 12 | 113 |
| $0.85 | 23 | 30 | $512.50 | $6.12 | 1 | 27 |
| $0.51 | 241 | 141 | $515.00 | $10.07 | 28 | 288 |
| $0.32 | 7 | 139 | $517.50 | $11.42 | 13 | 33 |
| $0.15 | 34 | 89 | $520.00 | $14.19 | 19 | 5 |
| $0.25 | 13 | 42 | $522.50 | $15.80 | 1 | 0 |
| $0.10 | 167 | 193 | $525.00 | $20.90 | 1 | 0 |
| $0.12 | 2 | 171 | $527.50 | $19.40 | 45 | 0 |
| $0.05 | 1 | 168 | $530.00 | $21.90 | 48 | 0 |
| $0.19 | 0 | 17 | $532.50 | $23.26 | 0 | 0 |
| $0.20 | 12 | 97 | $535.00 | $25.75 | 0 | 1 |
| $0.05 | 5 | 18 | $537.50 | $28.25 | 0 | 0 |
| $0.05 | 1 | 119 | $540.00 | $30.75 | 0 | 0 |
| $0.02 | 0 | 17 | $542.50 | $33.25 | 0 | 0 |
| $0.05 | 3 | 99 | $545.00 | $35.75 | 0 | 0 |
| $0.01 | 0 | 50 | $547.50 | $38.25 | 0 | 0 |
| $0.05 | 4 | 161 | $550.00 | $40.75 | 0 | 0 |
| $0.00 | 0 | 13 | $552.50 | $43.25 | 0 | 0 |
| $0.00 | 0 | 47 | $555.00 | $45.75 | 0 | 0 |
| $0.00 | 0 | 15 | $557.50 | $48.25 | 0 | 0 |
| $0.00 | 0 | 195 | $560.00 | $50.75 | 0 | 0 |
| $0.00 | 0 | 4 | $562.50 | $53.25 | 0 | 0 |
| $0.05 | 3 | 31 | $565.00 | $55.75 | 0 | 0 |
| $0.00 | 0 | 15 | $567.50 | $58.25 | 0 | 0 |
| $0.00 | 0 | 66 | $570.00 | $60.75 | 0 | 0 |
| $0.00 | 0 | 19 | $572.50 | $63.25 | 0 | 0 |
| $0.00 | 0 | 56 | $575.00 | $65.75 | 0 | 0 |
| $0.00 | 0 | 37 | $577.50 | $68.25 | 0 | 0 |
| $0.00 | 0 | 76 | $580.00 | $70.75 | 0 | 0 |
| $0.00 | 0 | 3 | $582.50 | $73.25 | 0 | 0 |
| $0.05 | 1 | 54 | $585.00 | $75.75 | 0 | 0 |
| $0.00 | 0 | 0 | $587.50 | $78.25 | 0 | 0 |
| $0.00 | 0 | 30 | $590.00 | $80.75 | 0 | 0 |
| $0.00 | 0 | 0 | $592.50 | $83.25 | 0 | 0 |
| $0.00 | 0 | 10 | $595.00 | $85.75 | 0 | 0 |
| $0.00 | 0 | 0 | $597.50 | $88.25 | 0 | 0 |
| $0.00 | 0 | 73 | $600.00 | $90.75 | 0 | 0 |
| $0.00 | 0 | 0 | $602.50 | $93.25 | 0 | 0 |
| $0.00 | 0 | 41 | $605.00 | $95.75 | 0 | 0 |
| $0.00 | 0 | 3 | $607.50 | $98.25 | 0 | 0 |
| $0.00 | 0 | 74 | $610.00 | $100.75 | 0 | 0 |
| $0.00 | 0 | 49 | $615.00 | $105.75 | 0 | 0 |
| $0.00 | 0 | 35 | $620.00 | $110.75 | 0 | 0 |
| $0.00 | 0 | 13 | $625.00 | $115.75 | 0 | 0 |
| $0.00 | 0 | 9 | $630.00 | $120.75 | 0 | 0 |
| $0.00 | 0 | 67 | $635.00 | $125.75 | 0 | 0 |
| $4.30 | 1 | 16 | $640.00 | $130.75 | 0 | 0 |
| $0.00 | 0 | 17 | $645.00 | $135.75 | 0 | 0 |
| $0.00 | 0 | 2 | $650.00 | $140.75 | 0 | 0 |
| $0.00 | 0 | 17 | $655.00 | $145.75 | 0 | 0 |
| $0.00 | 0 | 17 | $660.00 | $150.75 | 0 | 0 |
| $0.00 | 0 | 29 | $665.00 | $155.75 | 0 | 0 |
| $0.00 | 0 | 5 | $670.00 | $160.75 | 0 | 0 |
| $0.00 | 0 | 1 | $675.00 | $165.75 | 0 | 0 |
| $0.00 | 0 | 11 | $680.00 | $170.75 | 0 | 0 |
| $0.00 | 0 | 81 | $685.00 | $175.75 | 0 | 0 |
| $0.00 | 0 | 27 | $690.00 | $180.75 | 0 | 0 |
| $0.00 | 0 | 1 | $695.00 | $185.75 | 0 | 0 |
| $0.00 | 0 | 14 | $700.00 | $190.75 | 0 | 0 |
| $0.00 | 0 | 3 | $705.00 | $195.75 | 0 | 0 |
| $0.00 | 0 | 2 | $710.00 | $200.75 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $205.75 | 0 | 0 |
| $0.00 | 0 | 0 | $720.00 | $210.75 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $215.75 | 0 | 0 |
| $0.00 | 0 | 0 | $730.00 | $220.75 | 0 | 0 |
| $0.00 | 0 | 0 | $735.00 | $225.75 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $230.75 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $235.75 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $240.75 | 0 | 0 |
| $0.00 | 0 | 0 | $755.00 | $245.75 | 0 | 0 |
| $0.00 | 0 | 0 | $760.00 | $250.75 | 0 | 0 |
| $0.00 | 0 | 0 | $765.00 | $255.75 | 0 | 0 |
| $0.00 | 0 | 0 | $770.00 | $260.75 | 0 | 0 |
| $0.00 | 0 | 0 | $775.00 | $265.75 | 0 | 0 |
| $0.00 | 0 | 0 | $780.00 | $270.75 | 0 | 0 |
| $0.00 | 0 | 0 | $785.00 | $275.75 | 0 | 0 |
| $0.00 | 0 | 0 | $790.00 | $280.75 | 0 | 0 |
| $0.00 | 0 | 0 | $795.00 | $285.75 | 0 | 0 |
| $0.00 | 0 | 0 | $800.00 | $290.75 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $300.75 | 0 | 0 |
Oct 9, 2026 (124 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $187.97 | 2 | 5 | $315.00 | $0.00 | 0 | 0 |
| $190.12 | 0 | 3 | $320.00 | $0.00 | 0 | 0 |
| $185.12 | 0 | 1 | $325.00 | $0.00 | 0 | 0 |
| $180.12 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $175.12 | 0 | 0 | $335.00 | $0.00 | 0 | 0 |
| $170.12 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $165.12 | 0 | 0 | $345.00 | $0.00 | 0 | 0 |
| $160.12 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $155.12 | 0 | 0 | $355.00 | $0.00 | 0 | 0 |
| $150.12 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $145.12 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $140.13 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $135.13 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $130.13 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $125.13 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $120.13 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $115.13 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $110.13 | 0 | 1 | $400.00 | $0.00 | 0 | 0 |
| $105.14 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $100.14 | 0 | 0 | $410.00 | $0.00 | 0 | 1 |
| $87.98 | 2 | 5 | $415.00 | $0.00 | 0 | 1 |
| $90.14 | 0 | 2 | $420.00 | $0.00 | 0 | 0 |
| $85.14 | 0 | 0 | $425.00 | $0.00 | 0 | 2 |
| $80.14 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $75.15 | 0 | 0 | $435.00 | $0.00 | 0 | 49 |
| $70.15 | 0 | 0 | $440.00 | $0.00 | 0 | 1 |
| $65.15 | 0 | 0 | $445.00 | $0.00 | 0 | 10 |
| $53.73 | 1 | 1 | $450.00 | $0.00 | 0 | 43 |
| $55.16 | 0 | 0 | $455.00 | $0.00 | 0 | 19 |
| $52.66 | 0 | 0 | $457.50 | $0.01 | 0 | 0 |
| $50.16 | 0 | 11 | $460.00 | $0.01 | 0 | 20 |
| $47.67 | 0 | 0 | $462.50 | $0.01 | 0 | 0 |
| $45.17 | 0 | 0 | $465.00 | $0.01 | 0 | 10 |
| $42.68 | 0 | 0 | $467.50 | $0.02 | 0 | 0 |
| $40.18 | 0 | 0 | $470.00 | $0.03 | 0 | 37 |
| $37.69 | 0 | 0 | $472.50 | $0.04 | 0 | 0 |
| $35.21 | 0 | 0 | $475.00 | $0.10 | 2 | 102 |
| $32.73 | 0 | 0 | $477.50 | $0.07 | 0 | 14 |
| $30.25 | 0 | 12 | $480.00 | $0.10 | 5 | 64 |
| $27.79 | 0 | 0 | $482.50 | $0.30 | 13 | 22 |
| $25.34 | 0 | 0 | $485.00 | $0.15 | 2 | 149 |
| $22.90 | 0 | 0 | $487.50 | $0.31 | 7 | 75 |
| $14.00 | 1 | 3 | $490.00 | $0.72 | 70 | 204 |
| $8.87 | 1 | 1 | $492.50 | $1.37 | 69 | 30 |
| $7.07 | 2 | 4 | $495.00 | $2.02 | 33 | 154 |
| $13.72 | 0 | 19 | $497.50 | $2.70 | 25 | 39 |
| $3.74 | 12 | 104 | $500.00 | $4.00 | 26 | 294 |
| $5.16 | 44 | 47 | $502.50 | $5.00 | 12 | 199 |
| $1.75 | 50 | 38 | $505.00 | $7.01 | 15 | 95 |
| $1.30 | 52 | 63 | $507.50 | $7.50 | 2 | 378 |
| $1.00 | 99 | 521 | $510.00 | $9.25 | 12 | 264 |
| $1.05 | 17 | 136 | $512.50 | $13.18 | 3 | 24 |
| $0.40 | 40 | 320 | $515.00 | $15.01 | 17 | 39 |
| $0.81 | 36 | 32 | $517.50 | $14.60 | 1 | 5 |
| $0.05 | 28 | 153 | $520.00 | $17.25 | 2 | 52 |
| $0.26 | 26 | 45 | $522.50 | $20.57 | 1 | 7 |
| $0.15 | 20 | 279 | $525.00 | $23.17 | 15 | 37 |
| $0.45 | 0 | 40 | $527.50 | $17.79 | 0 | 4 |
| $0.05 | 12 | 142 | $530.00 | $27.00 | 1 | 10 |
| $0.24 | 0 | 12 | $532.50 | $22.58 | 0 | 6 |
| $0.04 | 1 | 47 | $535.00 | $32.00 | 1 | 23 |
| $0.09 | 0 | 22 | $537.50 | $27.44 | 0 | 0 |
| $0.05 | 0 | 27 | $540.00 | $29.91 | 0 | 0 |
| $0.03 | 0 | 16 | $542.50 | $32.39 | 0 | 0 |
| $0.02 | 0 | 13 | $545.00 | $34.88 | 0 | 0 |
| $0.01 | 0 | 22 | $547.50 | $37.38 | 0 | 0 |
| $0.01 | 0 | 84 | $550.00 | $39.88 | 0 | 0 |
| $0.00 | 0 | 3 | $552.50 | $42.38 | 0 | 0 |
| $0.00 | 0 | 48 | $555.00 | $44.88 | 0 | 0 |
| $0.00 | 0 | 41 | $557.50 | $47.38 | 0 | 0 |
| $0.15 | 1 | 44 | $560.00 | $49.88 | 0 | 0 |
| $0.00 | 0 | 0 | $562.50 | $52.38 | 0 | 0 |
| $0.00 | 0 | 63 | $565.00 | $54.88 | 0 | 0 |
| $0.00 | 0 | 8 | $567.50 | $57.38 | 0 | 0 |
| $0.00 | 0 | 81 | $570.00 | $59.88 | 0 | 0 |
| $0.00 | 0 | 0 | $572.50 | $62.38 | 0 | 0 |
| $0.03 | 5 | 112 | $575.00 | $64.88 | 0 | 0 |
| $0.00 | 0 | 0 | $577.50 | $75.19 | 2 | 0 |
| $0.03 | 9 | 175 | $580.00 | $77.66 | 2 | 0 |
| $0.00 | 0 | 83 | $585.00 | $74.88 | 0 | 0 |
| $0.00 | 0 | 118 | $590.00 | $79.88 | 0 | 0 |
| $0.00 | 0 | 54 | $595.00 | $84.88 | 0 | 0 |
| $0.00 | 0 | 32 | $600.00 | $89.88 | 0 | 0 |
| $0.00 | 0 | 6 | $605.00 | $94.88 | 0 | 0 |
| $0.00 | 0 | 56 | $610.00 | $99.88 | 0 | 0 |
| $0.00 | 0 | 25 | $615.00 | $104.88 | 0 | 0 |
| $0.00 | 0 | 3 | $620.00 | $109.88 | 0 | 0 |
| $0.00 | 0 | 10 | $625.00 | $114.88 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $119.88 | 0 | 0 |
| $0.00 | 0 | 0 | $635.00 | $124.88 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $129.88 | 0 | 0 |
| $0.00 | 0 | 1 | $645.00 | $134.88 | 0 | 0 |
| $0.00 | 0 | 0 | $650.00 | $139.88 | 0 | 0 |
| $0.00 | 0 | 0 | $655.00 | $144.88 | 0 | 0 |
| $0.00 | 0 | 0 | $660.00 | $149.88 | 0 | 0 |
| $0.00 | 0 | 0 | $665.00 | $154.88 | 0 | 0 |
| $0.00 | 0 | 35 | $670.00 | $159.88 | 0 | 0 |
| $0.00 | 0 | 81 | $675.00 | $164.88 | 0 | 0 |
| $0.00 | 0 | 41 | $680.00 | $169.88 | 0 | 0 |
| $0.00 | 0 | 83 | $685.00 | $174.88 | 0 | 0 |
| $0.00 | 0 | 1 | $690.00 | $179.88 | 0 | 0 |
| $0.00 | 0 | 0 | $695.00 | $184.88 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $189.88 | 0 | 0 |
| $0.00 | 0 | 0 | $705.00 | $194.88 | 0 | 0 |
| $0.00 | 0 | 8 | $710.00 | $199.88 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $204.88 | 0 | 0 |
| $0.00 | 0 | 0 | $720.00 | $209.88 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $214.88 | 0 | 0 |
| $0.00 | 0 | 0 | $730.00 | $219.88 | 0 | 0 |
| $0.00 | 0 | 0 | $735.00 | $224.88 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $229.88 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $234.88 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $239.88 | 0 | 0 |
| $0.00 | 0 | 0 | $755.00 | $244.88 | 0 | 0 |
| $0.00 | 0 | 0 | $760.00 | $249.88 | 0 | 0 |
| $0.00 | 0 | 0 | $765.00 | $254.88 | 0 | 0 |
| $0.00 | 0 | 0 | $770.00 | $259.88 | 0 | 0 |
| $0.00 | 0 | 0 | $775.00 | $264.88 | 0 | 0 |
| $0.00 | 0 | 0 | $780.00 | $272.59 | 2 | 0 |
| $0.00 | 0 | 0 | $785.00 | $277.55 | 2 | 0 |
| $0.00 | 0 | 0 | $790.00 | $279.88 | 0 | 0 |
| $0.00 | 0 | 0 | $795.00 | $284.88 | 0 | 0 |
| $0.00 | 0 | 0 | $800.00 | $289.88 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $299.88 | 0 | 0 |
Oct 16, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $57.98 | 10 | 10 | $445.00 | $0.14 | 0 | 0 |
| $53.00 | 12 | 2 | $450.00 | $0.21 | 0 | 11 |
| $55.55 | 0 | 0 | $455.00 | $0.60 | 8 | 51 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $50.67 | 0 | 11 | $460.00 | $0.43 | 0 | 127 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $35.00 | 10 | 0 | $465.00 | $0.54 | 0 | 122 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $40.90 | 0 | 30 | $470.00 | $0.65 | 0 | 67 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $36.01 | 0 | 10 | $475.00 | $0.83 | 108 | 114 |
| $0.00 | 0 | 0 | $477.50 | $1.15 | 20 | 0 |
| $31.15 | 0 | 43 | $480.00 | $1.19 | 16 | 182 |
| $28.76 | 0 | 0 | $482.50 | $1.88 | 34 | 30 |
| $19.00 | 1 | 3 | $485.00 | $2.37 | 207 | 365 |
| $18.22 | 8 | 0 | $487.50 | $2.88 | 4 | 0 |
| $22.06 | 0 | 2 | $490.00 | $10.20 | 20 | 208 |
| $20.00 | 0 | 0 | $492.50 | $2.75 | 6 | 20 |
| $11.60 | 11 | 12 | $495.00 | $5.30 | 14 | 87 |
| $10.59 | 37 | 0 | $497.50 | $5.74 | 7 | 9 |
| $7.60 | 8 | 81 | $500.00 | $7.31 | 33 | 374 |
| $7.92 | 42 | 0 | $502.50 | $7.80 | 6 | 17 |
| $5.00 | 116 | 56 | $505.00 | $9.39 | 1 | 130 |
| $5.60 | 55 | 9 | $507.50 | $6.44 | 0 | 83 |
| $3.50 | 15 | 95 | $510.00 | $13.30 | 4 | 317 |
| $3.90 | 1 | 8 | $512.50 | $13.45 | 1 | 11 |
| $3.04 | 6 | 27 | $515.00 | $15.55 | 13 | 245 |
| $3.26 | 5 | 6 | $517.50 | $12.30 | 0 | 8 |
| $1.93 | 43 | 117 | $520.00 | $19.88 | 3 | 294 |
| $1.69 | 7 | 58 | $522.50 | $16.32 | 12 | 10 |
| $1.07 | 14 | 111 | $525.00 | $23.62 | 2 | 37 |
| $1.10 | 5 | 35 | $527.50 | $19.73 | 0 | 7 |
| $0.77 | 43 | 402 | $530.00 | $21.73 | 0 | 108 |
| $1.02 | 14 | 18 | $532.50 | $23.89 | 0 | 0 |
| $0.70 | 7 | 142 | $535.00 | $32.47 | 2 | 82 |
| $0.50 | 3 | 21 | $537.50 | $28.28 | 0 | 0 |
| $0.30 | 7 | 225 | $540.00 | $39.20 | 2 | 143 |
| $0.55 | 5 | 23 | $542.50 | $32.89 | 0 | 1 |
| $0.40 | 64 | 66 | $545.00 | $44.25 | 2 | 31 |
| $0.42 | 0 | 95 | $547.50 | $37.67 | 0 | 0 |
| $0.10 | 21 | 369 | $550.00 | $40.08 | 0 | 11 |
| $0.00 | 0 | 0 | $552.50 | $0.00 | 0 | 0 |
| $0.18 | 0 | 660 | $555.00 | $44.96 | 0 | 0 |
| $0.00 | 0 | 0 | $557.50 | $57.85 | 1 | 0 |
| $0.34 | 12 | 181 | $560.00 | $60.32 | 1 | 1 |
| $1.07 | 2 | 183 | $565.00 | $54.88 | 0 | 0 |
| $0.40 | 5 | 126 | $570.00 | $59.88 | 0 | 0 |
| $0.01 | 0 | 152 | $575.00 | $64.88 | 0 | 0 |
| $0.22 | 1 | 75 | $580.00 | $69.88 | 0 | 0 |
| $0.00 | 0 | 126 | $585.00 | $74.88 | 0 | 0 |
| $0.00 | 0 | 42 | $590.00 | $79.88 | 0 | 0 |
| $0.00 | 0 | 35 | $595.00 | $84.88 | 0 | 0 |
| $0.16 | 1 | 123 | $600.00 | $89.88 | 0 | 0 |
| $0.00 | 0 | 35 | $605.00 | $94.88 | 0 | 0 |
| $0.00 | 0 | 41 | $610.00 | $99.88 | 0 | 0 |
| $0.00 | 0 | 12 | $615.00 | $104.88 | 0 | 0 |
| $0.00 | 0 | 14 | $620.00 | $109.88 | 0 | 0 |
| $0.00 | 0 | 14 | $625.00 | $114.88 | 0 | 0 |
| $0.00 | 0 | 24 | $630.00 | $119.88 | 0 | 0 |
| $0.00 | 0 | 8 | $635.00 | $124.88 | 0 | 0 |
| $0.00 | 0 | 16 | $640.00 | $129.88 | 0 | 0 |
| $0.00 | 0 | 2 | $645.00 | $134.88 | 0 | 0 |
| $0.00 | 0 | 10 | $650.00 | $139.88 | 0 | 0 |
| $0.00 | 0 | 10 | $655.00 | $144.88 | 0 | 0 |
| $0.00 | 0 | 11 | $660.00 | $149.88 | 0 | 0 |
| $0.00 | 0 | 1 | $665.00 | $154.88 | 0 | 0 |
| $0.00 | 0 | 35 | $670.00 | $159.88 | 0 | 0 |
| $0.00 | 0 | 82 | $675.00 | $164.88 | 0 | 0 |
| $0.00 | 0 | 41 | $680.00 | $169.88 | 0 | 0 |
| $0.00 | 0 | 93 | $685.00 | $174.88 | 0 | 0 |
| $0.00 | 0 | 32 | $690.00 | $179.88 | 0 | 0 |
| $0.00 | 0 | 3 | $695.00 | $184.88 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $189.88 | 0 | 0 |
| $0.00 | 0 | 2 | $705.00 | $194.88 | 0 | 0 |
| $0.00 | 0 | 13 | $710.00 | $199.88 | 0 | 0 |
Oct 23, 2026 (111 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $196.58 | 0 | 3 | $315.00 | $0.00 | 0 | 0 |
| $191.59 | 0 | 3 | $320.00 | $0.00 | 0 | 3 |
| $186.59 | 0 | 3 | $325.00 | $0.00 | 0 | 3 |
| $181.60 | 0 | 3 | $330.00 | $0.00 | 0 | 3 |
| $176.61 | 0 | 3 | $335.00 | $0.00 | 0 | 3 |
| $171.62 | 0 | 3 | $340.00 | $0.00 | 0 | 3 |
| $166.63 | 0 | 3 | $345.00 | $0.00 | 0 | 3 |
| $161.64 | 0 | 0 | $350.00 | $0.00 | 0 | 4 |
| $156.65 | 0 | 0 | $355.00 | $0.00 | 0 | 0 |
| $151.66 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $146.67 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $141.68 | 0 | 1 | $370.00 | $0.00 | 0 | 0 |
| $136.69 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $131.70 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $126.71 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $121.72 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $116.73 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $111.74 | 0 | 0 | $400.00 | $0.01 | 0 | 1 |
| $106.75 | 0 | 1 | $405.00 | $0.01 | 0 | 0 |
| $101.77 | 0 | 0 | $410.00 | $0.02 | 0 | 0 |
| $96.80 | 0 | 0 | $415.00 | $0.05 | 1 | 10 |
| $91.83 | 0 | 1 | $420.00 | $0.15 | 33 | 0 |
| $86.88 | 0 | 0 | $425.00 | $0.10 | 0 | 5 |
| $81.94 | 0 | 4 | $430.00 | $0.15 | 0 | 5 |
| $77.03 | 0 | 4 | $435.00 | $0.55 | 54 | 0 |
| $72.16 | 0 | 4 | $440.00 | $0.35 | 0 | 2 |
| $67.33 | 0 | 0 | $445.00 | $0.96 | 2 | 21 |
| $62.56 | 0 | 0 | $450.00 | $1.30 | 40 | 10 |
| $57.87 | 0 | 0 | $455.00 | $1.05 | 0 | 3 |
| $53.24 | 0 | 0 | $460.00 | $2.00 | 15 | 86 |
| $48.61 | 0 | 0 | $465.00 | $1.77 | 0 | 86 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $44.36 | 0 | 2 | $470.00 | $2.52 | 0 | 84 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $40.12 | 0 | 0 | $475.00 | $3.95 | 53 | 1,632 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $35.92 | 0 | 6 | $480.00 | $5.80 | 10 | 142 |
| $33.82 | 0 | 0 | $482.50 | $4.47 | 0 | 1 |
| $32.01 | 0 | 0 | $485.00 | $5.50 | 1 | 158 |
| $30.21 | 0 | 0 | $487.50 | $7.10 | 1 | 1 |
| $28.41 | 0 | 1 | $490.00 | $9.00 | 22 | 57 |
| $26.65 | 0 | 0 | $492.50 | $9.16 | 4 | 0 |
| $24.89 | 0 | 0 | $495.00 | $10.05 | 1 | 26 |
| $23.13 | 0 | 0 | $497.50 | $8.78 | 0 | 1 |
| $13.79 | 14 | 37 | $500.00 | $12.82 | 5 | 78 |
| $12.60 | 78 | 4 | $502.50 | $10.27 | 0 | 4 |
| $12.70 | 8 | 15 | $505.00 | $13.92 | 2 | 67 |
| $11.87 | 3 | 1 | $507.50 | $16.15 | 3 | 45 |
| $9.00 | 28 | 17 | $510.00 | $16.80 | 3 | 182 |
| $8.55 | 4 | 2 | $512.50 | $14.82 | 0 | 4 |
| $12.82 | 0 | 19 | $515.00 | $16.03 | 0 | 24 |
| $8.02 | 3 | 0 | $517.50 | $21.40 | 2 | 0 |
| $6.20 | 15 | 40 | $520.00 | $25.15 | 40 | 40 |
| $9.80 | 0 | 1 | $522.50 | $20.55 | 0 | 0 |
| $6.20 | 1 | 49 | $525.00 | $22.29 | 0 | 24 |
| $5.50 | 14 | 19 | $527.50 | $24.03 | 0 | 0 |
| $4.40 | 32 | 52 | $530.00 | $25.78 | 0 | 43 |
| $3.40 | 3 | 25 | $535.00 | $29.29 | 0 | 57 |
| $3.00 | 8 | 55 | $540.00 | $32.81 | 0 | 20 |
| $3.63 | 0 | 70 | $545.00 | $42.50 | 1 | 4 |
| $1.60 | 3 | 193 | $550.00 | $41.47 | 0 | 3 |
| $2.42 | 0 | 13 | $555.00 | $46.06 | 0 | 20 |
| $1.94 | 0 | 24 | $560.00 | $50.66 | 0 | 4 |
| $1.46 | 0 | 123 | $565.00 | $55.31 | 0 | 4 |
| $0.66 | 5 | 144 | $570.00 | $60.04 | 0 | 2 |
| $1.01 | 0 | 13 | $575.00 | $65.02 | 0 | 0 |
| $0.45 | 4 | 198 | $580.00 | $70.00 | 0 | 0 |
| $0.34 | 121 | 312 | $585.00 | $74.98 | 0 | 0 |
| $0.27 | 114 | 127 | $590.00 | $79.97 | 0 | 0 |
| $0.84 | 0 | 19 | $595.00 | $84.95 | 0 | 0 |
| $0.79 | 0 | 72 | $600.00 | $89.93 | 0 | 0 |
| $0.20 | 2 | 74 | $605.00 | $94.92 | 0 | 0 |
| $0.71 | 0 | 127 | $610.00 | $99.91 | 0 | 0 |
| $0.66 | 0 | 40 | $615.00 | $104.89 | 0 | 0 |
| $0.62 | 0 | 28 | $620.00 | $109.88 | 0 | 0 |
| $0.58 | 0 | 19 | $625.00 | $114.88 | 0 | 0 |
| $0.54 | 0 | 45 | $630.00 | $119.88 | 0 | 0 |
| $0.49 | 0 | 1 | $635.00 | $124.88 | 0 | 0 |
| $0.45 | 0 | 2 | $640.00 | $129.88 | 0 | 0 |
| $0.41 | 0 | 0 | $645.00 | $134.88 | 0 | 0 |
| $0.36 | 0 | 3 | $650.00 | $139.88 | 0 | 0 |
| $0.32 | 0 | 0 | $655.00 | $144.88 | 0 | 0 |
| $0.28 | 0 | 0 | $660.00 | $149.88 | 0 | 0 |
| $0.24 | 0 | 0 | $665.00 | $154.88 | 0 | 0 |
| $0.19 | 0 | 0 | $670.00 | $159.88 | 0 | 0 |
| $0.16 | 0 | 90 | $675.00 | $164.88 | 0 | 0 |
| $0.13 | 0 | 0 | $680.00 | $169.88 | 0 | 0 |
| $0.11 | 0 | 0 | $685.00 | $174.88 | 0 | 0 |
| $0.09 | 0 | 0 | $690.00 | $179.88 | 0 | 0 |
| $0.07 | 0 | 0 | $695.00 | $184.88 | 0 | 0 |
| $0.06 | 0 | 0 | $700.00 | $189.88 | 0 | 0 |
| $0.05 | 0 | 0 | $705.00 | $194.88 | 0 | 0 |
| $0.04 | 0 | 2 | $710.00 | $199.88 | 0 | 0 |
| $0.03 | 0 | 0 | $715.00 | $204.88 | 0 | 0 |
| $0.03 | 0 | 2 | $720.00 | $209.88 | 0 | 0 |
| $0.02 | 0 | 0 | $725.00 | $214.88 | 0 | 0 |
| $0.02 | 0 | 0 | $730.00 | $219.88 | 0 | 0 |
| $0.01 | 0 | 0 | $735.00 | $224.88 | 0 | 0 |
| $0.01 | 0 | 2 | $740.00 | $229.88 | 0 | 0 |
| $0.01 | 0 | 0 | $745.00 | $234.88 | 0 | 0 |
| $0.01 | 0 | 2 | $750.00 | $239.88 | 0 | 0 |
| $0.01 | 0 | 0 | $755.00 | $244.88 | 0 | 0 |
| $0.00 | 0 | 0 | $760.00 | $249.88 | 0 | 0 |
| $0.00 | 0 | 0 | $765.00 | $254.88 | 0 | 0 |
| $0.00 | 0 | 0 | $770.00 | $259.88 | 0 | 0 |
| $0.00 | 0 | 0 | $775.00 | $264.88 | 0 | 0 |
| $0.00 | 0 | 0 | $780.00 | $269.88 | 0 | 0 |
| $0.00 | 0 | 0 | $785.00 | $274.88 | 0 | 0 |
| $0.00 | 0 | 0 | $790.00 | $279.88 | 0 | 0 |
| $0.00 | 0 | 0 | $795.00 | $284.88 | 0 | 0 |
| $0.00 | 0 | 4 | $800.00 | $289.88 | 0 | 0 |
Oct 30, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.12 | 0 | 3 | $320.00 | $0.00 | 0 | 2 |
| $180.12 | 0 | 7 | $330.00 | $0.00 | 0 | 5 |
| $175.12 | 0 | 7 | $335.00 | $0.00 | 0 | 3 |
| $170.12 | 0 | 3 | $340.00 | $0.00 | 0 | 7 |
| $165.12 | 0 | 3 | $345.00 | $0.00 | 0 | 3 |
| $160.13 | 0 | 3 | $350.00 | $0.00 | 0 | 3 |
| $155.14 | 0 | 1 | $355.00 | $0.00 | 0 | 3 |
| $150.14 | 0 | 0 | $360.00 | $0.00 | 0 | 1 |
| $145.15 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $140.17 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $135.18 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $130.19 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $125.20 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $120.22 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $115.23 | 0 | 0 | $395.00 | $0.01 | 0 | 0 |
| $110.25 | 0 | 0 | $400.00 | $0.01 | 0 | 0 |
| $105.28 | 0 | 0 | $405.00 | $0.02 | 0 | 0 |
| $100.30 | 0 | 0 | $410.00 | $0.04 | 0 | 1 |
| $95.34 | 0 | 0 | $415.00 | $0.06 | 0 | 0 |
| $90.39 | 0 | 1 | $420.00 | $0.10 | 0 | 0 |
| $85.46 | 0 | 0 | $425.00 | $0.15 | 0 | 14 |
| $80.55 | 0 | 3 | $430.00 | $0.23 | 0 | 17 |
| $75.67 | 0 | 4 | $435.00 | $0.34 | 0 | 20 |
| $70.84 | 0 | 4 | $440.00 | $0.50 | 0 | 4 |
| $66.06 | 0 | 0 | $445.00 | $0.71 | 0 | 32 |
| $61.35 | 0 | 0 | $450.00 | $1.53 | 3 | 17 |
| $56.84 | 0 | 0 | $455.00 | $1.85 | 10 | 33 |
| $52.32 | 0 | 0 | $460.00 | $1.92 | 0 | 176 |
| $47.96 | 0 | 0 | $465.00 | $2.55 | 0 | 15 |
| $43.60 | 0 | 0 | $470.00 | $3.18 | 0 | 33 |
| $39.24 | 0 | 0 | $475.00 | $5.50 | 8 | 91 |
| $30.00 | 1 | 5 | $480.00 | $7.25 | 12 | 23 |
| $31.45 | 0 | 5 | $485.00 | $8.03 | 9 | 30 |
| $27.91 | 0 | 0 | $490.00 | $9.55 | 4 | 38 |
| $18.00 | 1 | 0 | $495.00 | $8.97 | 0 | 44 |
| $17.91 | 5 | 13 | $500.00 | $15.25 | 1 | 50 |
| $15.40 | 7 | 17 | $505.00 | $13.90 | 0 | 10 |
| $16.86 | 0 | 8 | $510.00 | $16.37 | 0 | 70 |
| $9.43 | 3 | 4 | $515.00 | $22.04 | 1 | 34 |
| $7.80 | 9 | 15 | $520.00 | $26.33 | 41 | 26 |
| $7.20 | 104 | 20 | $525.00 | $24.69 | 0 | 25 |
| $6.50 | 3 | 26 | $530.00 | $27.75 | 0 | 64 |
| $5.00 | 2 | 42 | $535.00 | $31.48 | 0 | 62 |
| $4.00 | 3 | 9 | $540.00 | $35.20 | 0 | 161 |
| $3.04 | 11 | 37 | $545.00 | $39.09 | 0 | 2 |
| $2.40 | 4 | 53 | $550.00 | $43.44 | 0 | 2 |
| $2.21 | 1 | 8 | $555.00 | $47.80 | 0 | 4 |
| $2.67 | 0 | 42 | $560.00 | $52.16 | 0 | 1 |
| $1.45 | 1 | 24 | $565.00 | $56.52 | 0 | 1 |
| $1.65 | 0 | 45 | $570.00 | $61.16 | 0 | 2 |
| $1.33 | 0 | 18 | $575.00 | $65.85 | 0 | 0 |
| $1.07 | 0 | 29 | $580.00 | $70.60 | 0 | 2 |
| $0.83 | 0 | 17 | $585.00 | $75.38 | 0 | 0 |
| $0.50 | 45 | 16 | $590.00 | $80.22 | 0 | 0 |
| $0.52 | 28 | 8 | $595.00 | $85.09 | 0 | 0 |
| $0.40 | 81 | 103 | $600.00 | $90.00 | 0 | 0 |
| $0.25 | 9 | 15 | $605.00 | $94.94 | 0 | 0 |
| $0.40 | 30 | 1 | $610.00 | $99.90 | 0 | 0 |
| $0.23 | 13 | 0 | $615.00 | $104.88 | 0 | 0 |
| $0.05 | 15 | 3 | $620.00 | $109.88 | 0 | 0 |
| $0.13 | 3 | 4 | $625.00 | $114.88 | 0 | 0 |
| $0.07 | 0 | 25 | $630.00 | $119.88 | 0 | 0 |
| $0.05 | 0 | 9 | $635.00 | $124.88 | 0 | 0 |
| $0.04 | 0 | 18 | $640.00 | $129.88 | 0 | 0 |
| $0.03 | 0 | 34 | $645.00 | $134.88 | 0 | 0 |
| $0.02 | 0 | 17 | $650.00 | $139.88 | 0 | 0 |
| $0.01 | 0 | 1 | $655.00 | $144.88 | 0 | 0 |
| $0.01 | 0 | 0 | $660.00 | $149.88 | 0 | 0 |
| $0.01 | 0 | 0 | $665.00 | $154.88 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $159.88 | 0 | 0 |
| $0.00 | 0 | 90 | $675.00 | $164.88 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $169.88 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $174.88 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $179.88 | 0 | 0 |
| $0.00 | 0 | 38 | $695.00 | $184.88 | 0 | 0 |
| $0.00 | 0 | 28 | $700.00 | $189.88 | 0 | 0 |
| $0.00 | 0 | 23 | $705.00 | $194.88 | 0 | 0 |
| $0.00 | 0 | 0 | $710.00 | $199.88 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $204.88 | 0 | 0 |
| $0.00 | 0 | 0 | $720.00 | $209.88 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $214.88 | 0 | 0 |
| $0.00 | 0 | 0 | $730.00 | $219.88 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $229.88 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $239.88 | 0 | 0 |
| $0.00 | 0 | 0 | $760.00 | $249.88 | 0 | 0 |
| $0.00 | 0 | 0 | $770.00 | $259.88 | 0 | 0 |
| $0.00 | 0 | 0 | $780.00 | $269.88 | 0 | 0 |
| $0.00 | 0 | 0 | $790.00 | $279.88 | 0 | 0 |
Nov 6, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.96 | 0 | 0 | $320.00 | $0.15 | 0 | 0 |
| $181.09 | 0 | 0 | $330.00 | $0.26 | 0 | 0 |
| $176.18 | 0 | 0 | $335.00 | $0.33 | 0 | 0 |
| $171.28 | 0 | 0 | $340.00 | $0.41 | 0 | 0 |
| $166.40 | 0 | 0 | $345.00 | $0.51 | 0 | 0 |
| $161.52 | 0 | 0 | $350.00 | $0.61 | 0 | 0 |
| $156.64 | 0 | 0 | $355.00 | $0.72 | 0 | 0 |
| $151.75 | 0 | 0 | $360.00 | $0.82 | 0 | 0 |
| $146.87 | 0 | 0 | $365.00 | $0.92 | 0 | 0 |
| $141.99 | 0 | 0 | $370.00 | $1.02 | 0 | 0 |
| $137.11 | 0 | 0 | $375.00 | $1.12 | 0 | 0 |
| $132.22 | 0 | 0 | $380.00 | $1.22 | 0 | 0 |
| $127.34 | 0 | 0 | $385.00 | $1.32 | 0 | 0 |
| $122.46 | 0 | 0 | $390.00 | $1.42 | 0 | 0 |
| $117.58 | 0 | 0 | $395.00 | $1.53 | 0 | 0 |
| $112.70 | 0 | 0 | $400.00 | $1.63 | 0 | 1 |
| $107.81 | 0 | 0 | $405.00 | $1.73 | 0 | 0 |
| $102.93 | 0 | 0 | $410.00 | $1.83 | 0 | 0 |
| $98.05 | 0 | 0 | $415.00 | $1.93 | 0 | 0 |
| $93.17 | 0 | 0 | $420.00 | $2.03 | 0 | 0 |
| $88.28 | 0 | 0 | $425.00 | $2.13 | 0 | 6 |
| $83.40 | 0 | 0 | $430.00 | $2.24 | 0 | 0 |
| $78.52 | 0 | 0 | $435.00 | $2.34 | 0 | 3 |
| $73.64 | 0 | 0 | $440.00 | $2.44 | 0 | 5 |
| $68.75 | 0 | 0 | $445.00 | $2.54 | 0 | 10 |
| $63.87 | 0 | 0 | $450.00 | $2.64 | 0 | 0 |
| $58.99 | 0 | 0 | $455.00 | $2.74 | 0 | 5 |
| $54.11 | 0 | 0 | $460.00 | $3.30 | 11 | 4 |
| $49.23 | 0 | 0 | $465.00 | $4.56 | 5 | 1 |
| $45.01 | 0 | 2 | $470.00 | $4.00 | 1 | 12 |
| $41.27 | 0 | 0 | $475.00 | $4.97 | 0 | 13 |
| $37.54 | 0 | 0 | $480.00 | $8.40 | 6 | 15 |
| $33.81 | 0 | 0 | $485.00 | $7.48 | 0 | 12 |
| $30.18 | 0 | 0 | $490.00 | $8.85 | 0 | 12 |
| $26.56 | 0 | 1 | $495.00 | $12.85 | 1 | 17 |
| $20.00 | 2 | 3 | $500.00 | $16.30 | 2 | 8 |
| $16.80 | 5 | 12 | $505.00 | $15.17 | 0 | 31 |
| $15.15 | 8 | 2 | $510.00 | $17.65 | 0 | 5 |
| $12.94 | 3 | 44 | $515.00 | $24.18 | 4 | 8 |
| $11.35 | 8 | 3 | $520.00 | $27.66 | 4 | 1 |
| $12.20 | 0 | 5 | $525.00 | $25.86 | 0 | 0 |
| $8.10 | 1 | 7 | $530.00 | $28.73 | 0 | 1 |
| $6.80 | 5 | 2 | $535.00 | $31.61 | 0 | 0 |
| $7.16 | 0 | 17 | $540.00 | $35.87 | 0 | 0 |
| $6.41 | 0 | 4 | $545.00 | $40.13 | 0 | 0 |
| $5.65 | 0 | 8 | $550.00 | $44.38 | 0 | 0 |
| $4.90 | 0 | 1 | $555.00 | $48.65 | 0 | 0 |
| $4.14 | 0 | 2 | $560.00 | $52.92 | 0 | 0 |
| $3.38 | 0 | 9 | $565.00 | $57.20 | 0 | 1 |
| $2.63 | 0 | 0 | $570.00 | $61.50 | 0 | 0 |
| $1.87 | 0 | 0 | $575.00 | $65.83 | 0 | 0 |
| $1.75 | 0 | 1 | $580.00 | $70.72 | 0 | 0 |
| $0.95 | 7 | 3 | $585.00 | $75.62 | 0 | 0 |
| $1.51 | 0 | 0 | $590.00 | $80.52 | 0 | 0 |
| $1.38 | 0 | 0 | $595.00 | $85.42 | 0 | 0 |
| $1.26 | 0 | 26 | $600.00 | $90.33 | 0 | 0 |
| $1.14 | 0 | 3 | $605.00 | $95.23 | 0 | 0 |
| $1.02 | 0 | 1 | $610.00 | $100.15 | 0 | 0 |
| $0.90 | 0 | 0 | $615.00 | $105.07 | 0 | 0 |
| $0.78 | 0 | 0 | $620.00 | $110.00 | 0 | 0 |
| $0.65 | 0 | 2 | $625.00 | $114.94 | 0 | 0 |
| $0.54 | 0 | 0 | $630.00 | $119.90 | 0 | 0 |
| $0.44 | 0 | 0 | $635.00 | $124.88 | 0 | 0 |
| $0.36 | 0 | 0 | $640.00 | $129.88 | 0 | 0 |
| $0.30 | 0 | 0 | $645.00 | $134.88 | 0 | 0 |
| $0.24 | 0 | 0 | $650.00 | $139.88 | 0 | 0 |
| $0.19 | 0 | 0 | $655.00 | $144.88 | 0 | 0 |
| $0.16 | 0 | 0 | $660.00 | $149.88 | 0 | 0 |
| $0.13 | 0 | 0 | $665.00 | $154.88 | 0 | 0 |
| $0.10 | 0 | 0 | $670.00 | $159.88 | 0 | 0 |
| $0.08 | 0 | 0 | $675.00 | $164.88 | 0 | 0 |
| $0.07 | 0 | 0 | $680.00 | $169.88 | 0 | 0 |
| $0.05 | 0 | 0 | $685.00 | $174.88 | 0 | 0 |
| $0.04 | 0 | 0 | $690.00 | $179.88 | 0 | 0 |
| $0.03 | 0 | 0 | $695.00 | $184.88 | 0 | 0 |
| $0.03 | 0 | 0 | $700.00 | $189.88 | 0 | 0 |
| $0.02 | 0 | 0 | $705.00 | $194.88 | 0 | 0 |
| $0.02 | 0 | 0 | $710.00 | $199.88 | 0 | 0 |
| $0.01 | 0 | 0 | $715.00 | $204.88 | 0 | 0 |
| $0.01 | 0 | 0 | $720.00 | $209.88 | 0 | 0 |
| $0.01 | 0 | 0 | $725.00 | $214.88 | 0 | 0 |
| $0.01 | 0 | 0 | $730.00 | $219.88 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $229.88 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $239.88 | 0 | 0 |
| $0.00 | 0 | 0 | $760.00 | $249.88 | 0 | 0 |
| $0.00 | 0 | 0 | $770.00 | $259.88 | 0 | 0 |
| $0.00 | 0 | 0 | $780.00 | $269.88 | 0 | 0 |
| $0.00 | 0 | 0 | $790.00 | $279.88 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:29, 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 2026-10-08 09:19:51 · For reference only, not investment advice and not tailored to your situation.