Lam Research
LRCX
318.84
-1.75
-0.55%
Lam Research
US · LRCX
#39 by market cap
Listed 1970
318.84
-1.75
-0.55%
Live - 5344 symbols - heartbeat 41s ago
· 2026-10-09 19:58
✦ Today’s options flow
Calls lead
26610 24612
■ 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 61.85% annualized vol near the money — a one-standard-deviation move to roughly $266.21–$371.47 by then.
Options-implied (~68% band), 26d
$266.21now $318.84$371.47
Analyst target range, ~12mo
$275.00avg $399.73$700.00
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 9 $315.00 | Put | $1.71 | 4,643 | 2,480 | 80.38% |
| Oct 9 $305.00 | Put | $0.18 | 4,483 | 4,591 | 93.56% |
| Oct 2 $332.50 | Call | $9.70 | 2,863 | 539 | 101.52% |
| Oct 2 $322.50 | Call | $18.25 | 2,189 | 402 | 114.93% |
| Oct 2 $340.00 | Call | $4.15 | 1,681 | 1,854 | 107.98% |
| Oct 2 $350.00 | Call | $1.24 | 1,335 | 1,289 | 110.12% |
| Oct 2 $325.00 | Call | $16.16 | 1,247 | 1,002 | 126.80% |
| Oct 2 $325.00 | Put | $0.47 | 1,170 | 933 | 108.66% |
| Oct 2 $345.00 | Call | $2.56 | 1,115 | 1,004 | 104.46% |
| Oct 2 $285.00 | Put | $0.22 | 1,113 | 747 | 276.27% |
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 (109 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $119.31 | 0 | 3 | $150.00 | $0.00 | 0 | 3 |
| $114.31 | 0 | 1 | $155.00 | $0.00 | 0 | 0 |
| $109.31 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $104.31 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $99.32 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $94.32 | 0 | 1 | $175.00 | $0.02 | 0 | 5 |
| $89.34 | 0 | 1 | $180.00 | $0.04 | 0 | 0 |
| $84.36 | 0 | 1 | $185.00 | $0.07 | 0 | 5 |
| $79.39 | 0 | 1 | $190.00 | $0.01 | 6 | 71 |
| $74.42 | 0 | 2 | $195.00 | $0.15 | 0 | 11 |
| $76.50 | 6 | 7 | $200.00 | $0.18 | 0 | 511 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $64.49 | 0 | 1 | $205.00 | $0.22 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $59.52 | 0 | 1 | $210.00 | $0.08 | 1 | 18 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $54.55 | 0 | 2 | $215.00 | $0.29 | 0 | 18 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $49.59 | 0 | 0 | $220.00 | $0.06 | 5 | 284 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $44.62 | 0 | 2 | $225.00 | $0.37 | 0 | 24 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $39.65 | 0 | 2 | $230.00 | $0.08 | 111 | 98 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $34.68 | 0 | 1 | $235.00 | $0.16 | 69 | 409 |
| $0.00 | 0 | 0 | $237.50 | $0.19 | 10 | 0 |
| $41.50 | 1 | 5 | $240.00 | $0.19 | 84 | 353 |
| $0.00 | 0 | 0 | $242.50 | $0.39 | 1 | 0 |
| $28.30 | 2 | 5 | $245.00 | $0.30 | 213 | 614 |
| $23.24 | 0 | 0 | $247.50 | $0.39 | 50 | 178 |
| $21.05 | 0 | 2 | $250.00 | $0.41 | 844 | 1,441 |
| $31.40 | 1 | 0 | $252.50 | $0.31 | 28 | 53 |
| $28.80 | 1 | 5 | $255.00 | $0.55 | 185 | 541 |
| $15.16 | 0 | 0 | $257.50 | $0.86 | 72 | 214 |
| $23.40 | 28 | 46 | $260.00 | $0.89 | 296 | 494 |
| $24.29 | 27 | 69 | $262.50 | $1.35 | 47 | 156 |
| $17.50 | 6 | 57 | $265.00 | $1.35 | 195 | 333 |
| $19.88 | 9 | 44 | $267.50 | $1.76 | 49 | 153 |
| $18.50 | 31 | 109 | $270.00 | $2.12 | 247 | 911 |
| $17.00 | 567 | 187 | $272.50 | $2.66 | 91 | 87 |
| $16.15 | 148 | 3,375 | $275.00 | $3.25 | 297 | 203 |
| $14.02 | 44 | 542 | $277.50 | $4.10 | 80 | 63 |
| $10.55 | 556 | 546 | $280.00 | $4.78 | 273 | 477 |
| $11.00 | 183 | 2,131 | $282.50 | $5.30 | 98 | 16 |
| $9.51 | 426 | 276 | $285.00 | $6.89 | 374 | 143 |
| $8.06 | 256 | 78 | $287.50 | $8.21 | 218 | 72 |
| $7.30 | 444 | 152 | $290.00 | $9.42 | 39 | 350 |
| $5.27 | 115 | 25 | $292.50 | $11.05 | 2 | 52 |
| $5.30 | 248 | 110 | $295.00 | $12.40 | 11 | 98 |
| $3.50 | 69 | 27 | $297.50 | $14.06 | 12 | 36 |
| $3.70 | 622 | 665 | $300.00 | $15.88 | 26 | 327 |
| $3.10 | 252 | 35 | $302.50 | $34.15 | 0 | 0 |
| $2.38 | 264 | 268 | $305.00 | $21.78 | 2 | 108 |
| $2.01 | 133 | 17 | $307.50 | $38.90 | 0 | 15 |
| $1.80 | 362 | 162 | $310.00 | $28.94 | 26 | 203 |
| $1.18 | 51 | 11 | $312.50 | $43.83 | 0 | 4 |
| $1.17 | 90 | 332 | $315.00 | $33.82 | 30 | 245 |
| $0.72 | 9 | 15 | $317.50 | $35.50 | 28 | 1 |
| $0.77 | 89 | 123 | $320.00 | $37.28 | 6 | 108 |
| $0.60 | 6 | 42 | $322.50 | $53.70 | 0 | 0 |
| $1.02 | 118 | 200 | $325.00 | $42.44 | 1 | 22 |
| $0.40 | 3 | 6 | $327.50 | $58.65 | 0 | 3 |
| $0.30 | 29 | 222 | $330.00 | $47.33 | 1 | 15 |
| $0.28 | 2 | 12 | $332.50 | $63.60 | 0 | 0 |
| $0.25 | 19 | 110 | $335.00 | $66.07 | 0 | 12 |
| $0.21 | 2 | 20 | $337.50 | $68.56 | 0 | 0 |
| $0.16 | 18 | 118 | $340.00 | $57.81 | 1 | 7 |
| $0.24 | 2 | 16 | $342.50 | $73.53 | 0 | 0 |
| $0.11 | 11 | 87 | $345.00 | $76.01 | 0 | 18 |
| $0.21 | 2 | 3 | $347.50 | $78.50 | 0 | 0 |
| $0.08 | 55 | 483 | $350.00 | $73.95 | 1 | 8 |
| $0.08 | 19 | 0 | $352.50 | $83.48 | 0 | 0 |
| $0.06 | 17 | 140 | $355.00 | $73.77 | 2 | 12 |
| $0.08 | 3 | 1 | $357.50 | $88.46 | 0 | 0 |
| $0.06 | 39 | 184 | $360.00 | $90.95 | 0 | 9 |
| $0.06 | 2 | 4 | $362.50 | $93.44 | 0 | 0 |
| $0.08 | 45 | 77 | $365.00 | $95.93 | 0 | 0 |
| $0.02 | 2 | 1 | $367.50 | $98.43 | 0 | 0 |
| $0.03 | 5 | 437 | $370.00 | $100.93 | 0 | 1 |
| $0.01 | 0 | 2 | $372.50 | $103.42 | 0 | 0 |
| $0.07 | 100 | 135 | $375.00 | $105.92 | 0 | 0 |
| $0.01 | 0 | 1 | $377.50 | $108.42 | 0 | 0 |
| $0.07 | 39 | 210 | $380.00 | $110.91 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $113.41 | 0 | 0 |
| $0.00 | 0 | 102 | $385.00 | $115.91 | 0 | 0 |
| $0.00 | 0 | 5 | $387.50 | $118.41 | 0 | 0 |
| $0.01 | 2 | 419 | $390.00 | $120.91 | 0 | 2 |
| $0.00 | 0 | 0 | $392.50 | $123.40 | 0 | 0 |
| $0.00 | 0 | 227 | $395.00 | $125.90 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $128.40 | 0 | 0 |
| $0.00 | 0 | 246 | $400.00 | $130.90 | 0 | 0 |
| $0.00 | 0 | 0 | $402.50 | $133.40 | 0 | 0 |
| $0.00 | 0 | 20 | $405.00 | $135.90 | 0 | 0 |
| $0.00 | 0 | 25 | $407.50 | $138.39 | 0 | 0 |
| $0.00 | 0 | 49 | $410.00 | $140.89 | 0 | 0 |
| $0.00 | 0 | 6 | $412.50 | $143.39 | 0 | 0 |
| $0.00 | 0 | 60 | $415.00 | $145.89 | 0 | 0 |
| $0.00 | 0 | 2 | $417.50 | $148.39 | 0 | 0 |
| $0.00 | 0 | 102 | $420.00 | $150.89 | 0 | 0 |
| $0.00 | 0 | 0 | $422.50 | $153.39 | 0 | 0 |
| $0.00 | 0 | 29 | $425.00 | $155.88 | 0 | 0 |
| $0.00 | 0 | 115 | $430.00 | $160.88 | 0 | 0 |
| $0.00 | 0 | 45 | $435.00 | $165.88 | 0 | 0 |
| $0.00 | 0 | 78 | $440.00 | $170.88 | 0 | 0 |
| $0.00 | 0 | 84 | $445.00 | $175.87 | 0 | 0 |
| $0.00 | 0 | 9 | $450.00 | $180.87 | 0 | 0 |
| $0.00 | 0 | 2 | $455.00 | $185.87 | 0 | 0 |
| $0.00 | 0 | 20 | $460.00 | $190.87 | 0 | 0 |
| $0.00 | 0 | 47 | $470.00 | $200.86 | 0 | 0 |
Oct 2, 2026 (92 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $173.91 | 8 | 2 | $165.00 | $0.00 | 0 | 2 |
| $168.92 | 14 | 2 | $170.00 | $0.00 | 0 | 0 |
| $158.42 | 6 | 1 | $175.00 | $0.00 | 0 | 2 |
| $148.63 | 0 | 2 | $180.00 | $0.00 | 0 | 2 |
| $143.63 | 0 | 1 | $185.00 | $0.00 | 0 | 7 |
| $138.63 | 0 | 2 | $190.00 | $0.00 | 0 | 11 |
| $133.64 | 0 | 2 | $195.00 | $0.00 | 0 | 23 |
| $137.30 | 1 | 1 | $200.00 | $0.00 | 0 | 29 |
| $123.64 | 0 | 0 | $205.00 | $0.00 | 0 | 14 |
| $118.64 | 0 | 3 | $210.00 | $0.00 | 0 | 3 |
| $113.64 | 0 | 1 | $215.00 | $0.00 | 0 | 22 |
| $111.14 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $108.64 | 0 | 3 | $220.00 | $0.00 | 0 | 21 |
| $106.14 | 0 | 1 | $222.50 | $0.00 | 0 | 0 |
| $113.82 | 1 | 2 | $225.00 | $0.01 | 30 | 188 |
| $101.14 | 0 | 4 | $227.50 | $0.01 | 27 | 59 |
| $111.72 | 3 | 4 | $230.00 | $0.00 | 0 | 46 |
| $96.14 | 0 | 0 | $232.50 | $0.00 | 0 | 3 |
| $93.64 | 0 | 1 | $235.00 | $0.06 | 5 | 257 |
| $91.15 | 0 | 0 | $237.50 | $0.00 | 0 | 40 |
| $99.55 | 1 | 2 | $240.00 | $0.07 | 36 | 488 |
| $86.15 | 0 | 0 | $242.50 | $0.00 | 0 | 2 |
| $88.50 | 8 | 7 | $245.00 | $0.01 | 264 | 347 |
| $81.15 | 0 | 3 | $247.50 | $0.01 | 0 | 32 |
| $90.90 | 1 | 31 | $250.00 | $0.01 | 63 | 432 |
| $76.16 | 0 | 0 | $252.50 | $0.05 | 1 | 41 |
| $80.79 | 13 | 8 | $255.00 | $0.05 | 26 | 591 |
| $71.18 | 0 | 4 | $257.50 | $0.03 | 0 | 233 |
| $79.43 | 1 | 22 | $260.00 | $0.01 | 2 | 555 |
| $77.01 | 1 | 1 | $262.50 | $0.01 | 1 | 25 |
| $63.72 | 0 | 6 | $265.00 | $0.02 | 198 | 868 |
| $61.24 | 0 | 3 | $267.50 | $0.02 | 12 | 200 |
| $68.77 | 3 | 270 | $270.00 | $0.02 | 22 | 369 |
| $60.88 | 3 | 43 | $272.50 | $0.01 | 6 | 97 |
| $64.21 | 10 | 261 | $275.00 | $0.02 | 276 | 593 |
| $51.31 | 0 | 16 | $277.50 | $0.02 | 46 | 142 |
| $59.37 | 2 | 63 | $280.00 | $0.05 | 117 | 886 |
| $46.34 | 0 | 89 | $282.50 | $0.04 | 30 | 483 |
| $56.20 | 56 | 163 | $285.00 | $0.22 | 1,113 | 747 |
| $49.52 | 15 | 61 | $287.50 | $0.05 | 15 | 171 |
| $47.13 | 21 | 291 | $290.00 | $0.05 | 26 | 466 |
| $44.54 | 5 | 22 | $292.50 | $0.06 | 77 | 152 |
| $46.33 | 50 | 244 | $295.00 | $0.03 | 40 | 230 |
| $35.88 | 11 | 91 | $297.50 | $0.05 | 40 | 377 |
| $40.90 | 42 | 395 | $300.00 | $0.04 | 118 | 529 |
| $30.75 | 5 | 66 | $302.50 | $0.05 | 58 | 95 |
| $35.00 | 14 | 211 | $305.00 | $0.11 | 113 | 335 |
| $31.73 | 5 | 29 | $307.50 | $0.17 | 50 | 95 |
| $30.30 | 18 | 388 | $310.00 | $0.16 | 197 | 306 |
| $26.88 | 14 | 128 | $312.50 | $0.32 | 19 | 105 |
| $26.30 | 62 | 1,389 | $315.00 | $0.14 | 86 | 225 |
| $20.45 | 235 | 513 | $317.50 | $0.20 | 81 | 118 |
| $19.70 | 69 | 240 | $320.00 | $0.36 | 194 | 231 |
| $18.25 | 2,189 | 402 | $322.50 | $0.35 | 105 | 126 |
| $16.16 | 1,247 | 1,002 | $325.00 | $0.47 | 1,170 | 933 |
| $10.67 | 163 | 286 | $327.50 | $0.77 | 69 | 40 |
| $11.70 | 305 | 704 | $330.00 | $0.97 | 105 | 77 |
| $9.70 | 2,863 | 539 | $332.50 | $1.45 | 139 | 151 |
| $8.40 | 270 | 365 | $335.00 | $2.02 | 84 | 67 |
| $6.13 | 197 | 140 | $337.50 | $3.95 | 29 | 165 |
| $4.15 | 1,681 | 1,854 | $340.00 | $3.75 | 22 | 67 |
| $3.30 | 307 | 384 | $342.50 | $5.04 | 14 | 2 |
| $2.56 | 1,115 | 1,004 | $345.00 | $7.37 | 2 | 3 |
| $2.05 | 331 | 223 | $347.50 | $20.86 | 0 | 0 |
| $1.24 | 1,335 | 1,289 | $350.00 | $11.38 | 35 | 18 |
| $0.94 | 65 | 69 | $352.50 | $13.00 | 2 | 1 |
| $0.63 | 436 | 821 | $355.00 | $27.44 | 0 | 11 |
| $0.45 | 23 | 167 | $357.50 | $29.74 | 0 | 0 |
| $0.28 | 267 | 1,199 | $360.00 | $32.11 | 0 | 5 |
| $0.29 | 90 | 170 | $362.50 | $34.48 | 0 | 0 |
| $0.12 | 107 | 219 | $365.00 | $36.85 | 0 | 0 |
| $0.18 | 220 | 177 | $367.50 | $39.28 | 0 | 0 |
| $0.05 | 168 | 166 | $370.00 | $31.20 | 1 | 1 |
| $0.05 | 152 | 309 | $375.00 | $46.57 | 0 | 0 |
| $0.08 | 36 | 313 | $380.00 | $51.54 | 0 | 0 |
| $0.08 | 0 | 160 | $385.00 | $49.30 | 1 | 0 |
| $0.02 | 34 | 148 | $390.00 | $54.59 | 1 | 0 |
| $0.06 | 0 | 53 | $395.00 | $59.54 | 13 | 0 |
| $0.02 | 13 | 344 | $400.00 | $64.90 | 1 | 0 |
| $0.03 | 0 | 33 | $405.00 | $76.49 | 0 | 0 |
| $0.02 | 0 | 15 | $410.00 | $81.49 | 0 | 0 |
| $0.02 | 0 | 0 | $415.00 | $86.49 | 0 | 0 |
| $0.01 | 0 | 2 | $420.00 | $91.49 | 0 | 0 |
| $0.01 | 0 | 1 | $425.00 | $96.49 | 0 | 0 |
| $0.01 | 0 | 246 | $430.00 | $101.49 | 0 | 0 |
| $0.00 | 0 | 12 | $435.00 | $106.49 | 0 | 0 |
| $0.00 | 0 | 6 | $440.00 | $111.49 | 0 | 0 |
| $0.00 | 0 | 13 | $445.00 | $116.49 | 0 | 0 |
| $0.00 | 0 | 6 | $450.00 | $121.49 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $126.49 | 0 | 0 |
| $0.00 | 0 | 8 | $460.00 | $131.49 | 0 | 0 |
| $0.00 | 0 | 113 | $470.00 | $141.49 | 0 | 0 |
Oct 9, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.64 | 0 | 15 | $165.00 | $0.33 | 3 | 14 |
| $150.64 | 0 | 8 | $170.00 | $0.37 | 3 | 3 |
| $145.64 | 0 | 8 | $175.00 | $0.00 | 0 | 22 |
| $140.64 | 0 | 12 | $180.00 | $0.00 | 0 | 3 |
| $135.64 | 0 | 15 | $185.00 | $0.05 | 2 | 19 |
| $130.64 | 0 | 9 | $190.00 | $0.09 | 2 | 8 |
| $125.64 | 0 | 15 | $195.00 | $0.00 | 0 | 4 |
| $120.64 | 0 | 19 | $200.00 | $0.00 | 0 | 326 |
| $115.64 | 0 | 11 | $205.00 | $1.06 | 1 | 158 |
| $110.64 | 0 | 7 | $210.00 | $1.09 | 1 | 12 |
| $105.64 | 0 | 1 | $215.00 | $0.00 | 0 | 31 |
| $100.65 | 0 | 9 | $220.00 | $0.00 | 0 | 1,193 |
| $95.65 | 0 | 11 | $225.00 | $0.00 | 0 | 1,153 |
| $90.65 | 0 | 6 | $230.00 | $0.00 | 0 | 257 |
| $85.65 | 0 | 1 | $235.00 | $0.00 | 0 | 1,087 |
| $80.65 | 0 | 6 | $240.00 | $0.00 | 0 | 216 |
| $75.65 | 0 | 0 | $245.00 | $0.00 | 0 | 233 |
| $70.65 | 0 | 4 | $250.00 | $0.00 | 0 | 174 |
| $65.66 | 0 | 1 | $255.00 | $0.01 | 0 | 439 |
| $63.16 | 0 | 1 | $257.50 | $0.01 | 0 | 20 |
| $60.67 | 0 | 4 | $260.00 | $0.02 | 0 | 445 |
| $58.17 | 0 | 3 | $262.50 | $0.02 | 0 | 60 |
| $55.68 | 0 | 20 | $265.00 | $0.03 | 0 | 107 |
| $53.19 | 0 | 0 | $267.50 | $0.04 | 0 | 10 |
| $50.69 | 0 | 66 | $270.00 | $0.39 | 7 | 123 |
| $48.20 | 0 | 0 | $272.50 | $0.05 | 0 | 60 |
| $47.49 | 1 | 18 | $275.00 | $0.03 | 2 | 237 |
| $43.21 | 0 | 1 | $277.50 | $0.04 | 1 | 23 |
| $40.72 | 0 | 67 | $280.00 | $0.06 | 1 | 628 |
| $38.23 | 0 | 2 | $282.50 | $0.08 | 0 | 27 |
| $33.64 | 10 | 53 | $285.00 | $0.04 | 1 | 181 |
| $33.24 | 0 | 1 | $287.50 | $0.09 | 0 | 64 |
| $30.75 | 0 | 387 | $290.00 | $0.03 | 11 | 251 |
| $28.30 | 0 | 2 | $292.50 | $0.14 | 0 | 63 |
| $25.84 | 0 | 82 | $295.00 | $0.19 | 0 | 157 |
| $23.71 | 1 | 10 | $297.50 | $0.25 | 0 | 649 |
| $24.49 | 1 | 849 | $300.00 | $0.07 | 13 | 929 |
| $18.62 | 0 | 82 | $302.50 | $0.46 | 0 | 197 |
| $15.30 | 3 | 127 | $305.00 | $0.18 | 4,483 | 4,591 |
| $13.94 | 0 | 33 | $307.50 | $0.21 | 32 | 418 |
| $8.25 | 1 | 195 | $310.00 | $0.36 | 59 | 2,480 |
| $9.77 | 0 | 25 | $312.50 | $0.91 | 149 | 603 |
| $5.51 | 25 | 188 | $315.00 | $1.71 | 4,643 | 2,480 |
| $6.05 | 0 | 210 | $317.50 | $3.15 | 50 | 297 |
| $1.32 | 59 | 393 | $320.00 | $4.40 | 97 | 2,290 |
| $0.75 | 23 | 210 | $322.50 | $4.50 | 55 | 535 |
| $0.28 | 121 | 531 | $325.00 | $8.40 | 43 | 615 |
| $0.15 | 121 | 569 | $327.50 | $8.48 | 1 | 243 |
| $0.07 | 184 | 329 | $330.00 | $11.00 | 15 | 1,431 |
| $0.23 | 31 | 172 | $332.50 | $13.05 | 4 | 121 |
| $0.10 | 3 | 349 | $335.00 | $15.90 | 18 | 251 |
| $0.06 | 17 | 517 | $337.50 | $17.17 | 0 | 150 |
| $0.02 | 76 | 780 | $340.00 | $20.60 | 4 | 269 |
| $0.02 | 13 | 429 | $342.50 | $22.02 | 0 | 0 |
| $0.09 | 5 | 2,377 | $345.00 | $24.49 | 0 | 56 |
| $0.10 | 0 | 106 | $347.50 | $26.88 | 1 | 0 |
| $0.03 | 5 | 464 | $350.00 | $29.45 | 0 | 51 |
| $0.01 | 20 | 120 | $352.50 | $29.95 | 1 | 0 |
| $0.02 | 41 | 3,453 | $355.00 | $34.42 | 0 | 0 |
| $0.02 | 0 | 66 | $357.50 | $36.91 | 0 | 0 |
| $0.04 | 5 | 737 | $360.00 | $39.41 | 0 | 0 |
| $1.07 | 2 | 274 | $362.50 | $41.91 | 0 | 0 |
| $0.00 | 0 | 366 | $365.00 | $44.41 | 0 | 0 |
| $0.03 | 2 | 66 | $367.50 | $46.91 | 0 | 0 |
| $0.00 | 0 | 464 | $370.00 | $49.41 | 0 | 0 |
| $0.00 | 0 | 39 | $372.50 | $51.91 | 0 | 0 |
| $0.00 | 0 | 441 | $375.00 | $54.41 | 0 | 0 |
| $0.00 | 0 | 28 | $377.50 | $56.91 | 0 | 0 |
| $0.00 | 0 | 358 | $380.00 | $59.41 | 0 | 0 |
| $0.00 | 0 | 68 | $382.50 | $61.91 | 0 | 0 |
| $0.00 | 0 | 68 | $385.00 | $64.41 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $66.91 | 0 | 0 |
| $0.00 | 0 | 234 | $390.00 | $69.41 | 0 | 0 |
| $0.00 | 0 | 28 | $395.00 | $74.41 | 0 | 0 |
| $0.01 | 4 | 580 | $400.00 | $79.41 | 0 | 0 |
| $0.00 | 0 | 30 | $405.00 | $84.41 | 0 | 0 |
| $0.00 | 0 | 240 | $410.00 | $89.41 | 0 | 0 |
| $0.00 | 0 | 9 | $415.00 | $94.41 | 0 | 0 |
| $0.00 | 0 | 188 | $420.00 | $99.41 | 0 | 0 |
| $0.00 | 0 | 4 | $425.00 | $104.41 | 0 | 0 |
| $0.00 | 0 | 7 | $430.00 | $109.41 | 0 | 0 |
| $0.00 | 0 | 2 | $435.00 | $114.41 | 0 | 0 |
| $0.00 | 0 | 9 | $440.00 | $117.85 | 1 | 0 |
| $0.00 | 0 | 1 | $445.00 | $124.41 | 0 | 0 |
| $0.00 | 0 | 11 | $450.00 | $129.41 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $134.41 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $139.41 | 0 | 0 |
| $0.00 | 0 | 300 | $470.00 | $149.41 | 0 | 0 |
Oct 16, 2026 (106 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.95 | 0 | 3 | $130.00 | $0.01 | 51 | 14 |
| $185.96 | 0 | 5 | $135.00 | $0.01 | 14 | 204 |
| $180.96 | 0 | 5 | $140.00 | $0.01 | 30 | 143 |
| $175.97 | 0 | 2 | $145.00 | $0.01 | 10 | 51 |
| $170.97 | 0 | 11 | $150.00 | $0.01 | 49 | 375 |
| $165.98 | 0 | 4 | $155.00 | $0.08 | 4 | 827 |
| $160.98 | 0 | 4 | $160.00 | $0.08 | 2 | 180 |
| $155.98 | 0 | 2 | $165.00 | $0.08 | 1 | 424 |
| $150.99 | 0 | 3 | $170.00 | $0.00 | 0 | 208 |
| $145.99 | 0 | 8 | $175.00 | $0.07 | 4 | 65 |
| $141.00 | 0 | 4 | $180.00 | $0.04 | 11 | 53 |
| $136.00 | 0 | 6 | $185.00 | $0.00 | 0 | 230 |
| $131.01 | 0 | 5 | $190.00 | $0.08 | 2 | 157 |
| $126.55 | 2 | 3 | $195.00 | $0.08 | 5 | 208 |
| $121.02 | 0 | 43 | $200.00 | $0.08 | 1 | 974 |
| $111.04 | 0 | 12 | $210.00 | $0.07 | 1 | 1,557 |
| $106.06 | 0 | 0 | $215.00 | $0.07 | 2 | 6 |
| $101.08 | 0 | 22 | $220.00 | $0.04 | 4 | 4,424 |
| $96.12 | 0 | 0 | $225.00 | $0.09 | 4 | 91 |
| $91.16 | 0 | 29 | $230.00 | $0.11 | 56 | 10,281 |
| $86.19 | 0 | 0 | $235.00 | $0.15 | 0 | 115 |
| $81.23 | 0 | 32 | $240.00 | $0.07 | 55 | 2,638 |
| $76.27 | 0 | 0 | $245.00 | $0.07 | 1 | 141 |
| $71.31 | 0 | 41 | $250.00 | $0.08 | 215 | 1,810 |
| $66.36 | 0 | 4 | $255.00 | $0.29 | 0 | 134 |
| $63.88 | 0 | 0 | $257.50 | $0.15 | 2 | 12 |
| $60.65 | 1 | 275 | $260.00 | $0.18 | 194 | 1,670 |
| $58.99 | 0 | 0 | $262.50 | $0.17 | 18 | 66 |
| $56.58 | 0 | 0 | $265.00 | $0.21 | 133 | 194 |
| $54.16 | 0 | 0 | $267.50 | $0.23 | 5 | 67 |
| $51.14 | 10 | 696 | $270.00 | $0.33 | 61 | 1,628 |
| $49.33 | 0 | 1 | $272.50 | $0.37 | 8 | 154 |
| $46.91 | 0 | 8 | $275.00 | $0.46 | 47 | 273 |
| $44.54 | 0 | 1 | $277.50 | $0.48 | 7 | 125 |
| $41.10 | 4 | 839 | $280.00 | $0.66 | 110 | 3,699 |
| $38.54 | 1 | 37 | $282.50 | $0.67 | 7 | 37 |
| $35.25 | 26 | 44 | $285.00 | $0.97 | 63 | 298 |
| $35.38 | 0 | 4 | $287.50 | $1.28 | 84 | 101 |
| $31.70 | 1 | 933 | $290.00 | $1.50 | 96 | 1,853 |
| $31.08 | 0 | 186 | $292.50 | $1.77 | 15 | 97 |
| $26.15 | 1 | 9 | $295.00 | $2.15 | 64 | 247 |
| $25.10 | 5 | 15 | $297.50 | $2.59 | 79 | 1,589 |
| $23.01 | 18 | 2,125 | $300.00 | $3.00 | 547 | 1,604 |
| $26.50 | 1 | 159 | $302.50 | $3.60 | 24 | 182 |
| $18.00 | 27 | 107 | $305.00 | $4.32 | 1,009 | 225 |
| $16.49 | 2 | 38 | $307.50 | $4.70 | 38 | 77 |
| $15.70 | 21 | 1,190 | $310.00 | $6.20 | 113 | 1,244 |
| $13.25 | 4 | 135 | $312.50 | $6.90 | 159 | 289 |
| $12.00 | 51 | 212 | $315.00 | $7.99 | 110 | 250 |
| $10.30 | 48 | 122 | $317.50 | $9.19 | 172 | 74 |
| $9.30 | 524 | 1,660 | $320.00 | $10.75 | 232 | 910 |
| $8.20 | 102 | 94 | $322.50 | $11.62 | 55 | 135 |
| $7.35 | 119 | 785 | $325.00 | $13.19 | 236 | 425 |
| $6.30 | 99 | 95 | $327.50 | $14.15 | 43 | 251 |
| $5.51 | 296 | 1,297 | $330.00 | $16.54 | 49 | 825 |
| $4.82 | 213 | 138 | $332.50 | $17.80 | 5 | 14 |
| $4.05 | 124 | 300 | $335.00 | $20.26 | 29 | 98 |
| $3.53 | 369 | 3,246 | $337.50 | $21.12 | 1 | 27 |
| $2.96 | 417 | 1,646 | $340.00 | $22.88 | 30 | 366 |
| $2.57 | 60 | 40 | $342.50 | $25.43 | 0 | 9 |
| $2.18 | 69 | 234 | $345.00 | $26.50 | 3 | 192 |
| $1.87 | 19 | 42 | $347.50 | $29.54 | 0 | 15 |
| $1.50 | 509 | 4,115 | $350.00 | $31.65 | 0 | 718 |
| $1.27 | 6 | 70 | $352.50 | $34.30 | 1 | 17 |
| $1.07 | 138 | 1,049 | $355.00 | $35.97 | 0 | 73 |
| $0.94 | 13 | 106 | $357.50 | $38.21 | 0 | 14 |
| $0.79 | 33 | 1,235 | $360.00 | $41.75 | 2 | 203 |
| $0.75 | 5 | 33 | $362.50 | $42.79 | 0 | 0 |
| $0.63 | 14 | 70 | $365.00 | $45.14 | 0 | 0 |
| $0.45 | 4 | 32 | $367.50 | $47.49 | 0 | 0 |
| $0.37 | 400 | 1,338 | $370.00 | $50.44 | 7 | 391 |
| $0.34 | 10 | 3 | $372.50 | $52.27 | 0 | 0 |
| $0.31 | 5 | 46 | $375.00 | $54.74 | 0 | 0 |
| $0.34 | 4 | 1 | $377.50 | $57.17 | 2 | 1 |
| $0.20 | 21 | 1,383 | $380.00 | $59.67 | 0 | 694 |
| $0.52 | 0 | 2 | $382.50 | $62.13 | 0 | 0 |
| $0.48 | 0 | 26 | $385.00 | $64.60 | 0 | 0 |
| $0.44 | 0 | 13 | $387.50 | $67.07 | 0 | 0 |
| $0.15 | 24 | 916 | $390.00 | $69.10 | 6 | 54 |
| $0.36 | 0 | 0 | $392.50 | $72.02 | 0 | 0 |
| $0.33 | 0 | 7 | $395.00 | $74.49 | 0 | 0 |
| $0.29 | 0 | 0 | $397.50 | $76.97 | 0 | 0 |
| $0.10 | 31 | 1,606 | $400.00 | $79.44 | 0 | 3 |
| $0.23 | 0 | 1 | $402.50 | $81.94 | 0 | 0 |
| $0.17 | 1 | 28 | $405.00 | $84.43 | 0 | 0 |
| $0.20 | 0 | 0 | $407.50 | $86.92 | 0 | 0 |
| $0.10 | 70 | 924 | $410.00 | $89.42 | 0 | 0 |
| $1.00 | 1 | 493 | $420.00 | $99.41 | 0 | 0 |
| $0.16 | 164 | 535 | $430.00 | $109.41 | 0 | 1 |
| $0.03 | 221 | 713 | $440.00 | $119.41 | 0 | 0 |
| $0.04 | 0 | 338 | $450.00 | $129.41 | 0 | 0 |
| $0.02 | 0 | 176 | $460.00 | $139.41 | 0 | 0 |
| $0.01 | 0 | 189 | $470.00 | $149.41 | 0 | 0 |
| $0.01 | 0 | 1,103 | $480.00 | $159.41 | 0 | 0 |
| $0.03 | 90 | 890 | $490.00 | $169.41 | 0 | 0 |
| $0.07 | 3 | 206 | $500.00 | $179.41 | 0 | 0 |
| $0.07 | 4 | 155 | $510.00 | $189.41 | 0 | 0 |
| $0.07 | 2 | 300 | $520.00 | $199.41 | 0 | 0 |
| $0.07 | 2 | 514 | $530.00 | $209.41 | 0 | 0 |
| $0.07 | 2 | 118 | $540.00 | $219.41 | 0 | 0 |
| $0.06 | 2 | 108 | $550.00 | $229.41 | 0 | 0 |
| $0.06 | 2 | 97 | $560.00 | $239.41 | 0 | 0 |
| $0.06 | 3 | 45 | $570.00 | $249.41 | 0 | 0 |
| $0.06 | 4 | 40 | $580.00 | $259.41 | 0 | 0 |
| $0.03 | 5 | 140 | $590.00 | $269.41 | 0 | 0 |
| $0.03 | 3 | 172 | $600.00 | $279.41 | 0 | 0 |
Oct 23, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.70 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $150.70 | 0 | 1 | $170.00 | $0.00 | 0 | 0 |
| $145.71 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $140.72 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $135.73 | 0 | 0 | $185.00 | $0.01 | 0 | 7 |
| $136.65 | 1 | 1 | $190.00 | $0.01 | 0 | 9 |
| $125.76 | 0 | 5 | $195.00 | $0.02 | 0 | 25 |
| $120.78 | 0 | 2 | $200.00 | $0.03 | 0 | 328 |
| $115.81 | 0 | 3 | $205.00 | $0.05 | 0 | 70 |
| $110.85 | 0 | 1 | $210.00 | $0.08 | 0 | 57 |
| $105.90 | 0 | 1 | $215.00 | $0.12 | 0 | 35 |
| $100.97 | 0 | 0 | $220.00 | $0.09 | 100 | 54 |
| $96.05 | 0 | 0 | $225.00 | $0.26 | 0 | 374 |
| $91.13 | 0 | 2 | $230.00 | $0.33 | 0 | 93 |
| $86.25 | 0 | 2 | $235.00 | $0.25 | 1 | 179 |
| $81.40 | 0 | 1 | $240.00 | $0.58 | 0 | 108 |
| $76.56 | 0 | 1 | $245.00 | $0.74 | 0 | 67 |
| $71.73 | 0 | 18 | $250.00 | $0.59 | 29 | 721 |
| $66.98 | 0 | 2 | $255.00 | $0.79 | 4 | 211 |
| $62.23 | 0 | 6 | $260.00 | $1.04 | 27 | 145 |
| $57.64 | 0 | 7 | $265.00 | $1.33 | 13 | 144 |
| $53.13 | 0 | 53 | $270.00 | $1.75 | 2 | 89 |
| $48.74 | 6 | 107 | $275.00 | $2.31 | 27 | 117 |
| $44.58 | 0 | 326 | $280.00 | $3.01 | 14 | 241 |
| $39.28 | 1 | 6 | $285.00 | $3.82 | 16 | 152 |
| $36.44 | 0 | 33 | $290.00 | $5.00 | 29 | 153 |
| $33.45 | 1 | 0 | $292.50 | $5.40 | 58 | 0 |
| $30.68 | 1 | 409 | $295.00 | $6.02 | 25 | 413 |
| $29.95 | 30 | 0 | $297.50 | $6.80 | 1 | 10 |
| $28.15 | 31 | 108 | $300.00 | $7.80 | 164 | 270 |
| $26.10 | 1 | 0 | $302.50 | $8.50 | 67 | 10 |
| $23.80 | 8 | 142 | $305.00 | $9.45 | 22 | 172 |
| $24.54 | 0 | 0 | $307.50 | $10.45 | 25 | 9 |
| $21.95 | 3 | 117 | $310.00 | $11.00 | 123 | 296 |
| $20.55 | 1 | 0 | $312.50 | $12.50 | 13 | 34 |
| $18.05 | 12 | 288 | $315.00 | $13.52 | 10 | 153 |
| $17.82 | 8 | 2 | $317.50 | $14.64 | 11 | 18 |
| $15.66 | 27 | 805 | $320.00 | $15.25 | 41 | 902 |
| $15.16 | 6 | 4 | $322.50 | $17.27 | 15 | 6 |
| $14.06 | 12 | 106 | $325.00 | $18.91 | 2 | 138 |
| $12.80 | 5 | 35 | $327.50 | $20.23 | 2 | 75 |
| $11.20 | 17 | 300 | $330.00 | $21.43 | 4 | 238 |
| $10.45 | 20 | 71 | $332.50 | $23.91 | 0 | 27 |
| $9.80 | 6 | 245 | $335.00 | $25.53 | 0 | 120 |
| $9.05 | 108 | 289 | $337.50 | $27.15 | 0 | 13 |
| $8.00 | 26 | 273 | $340.00 | $28.78 | 0 | 170 |
| $7.70 | 2 | 38 | $342.50 | $27.25 | 3 | 1 |
| $6.90 | 19 | 354 | $345.00 | $32.90 | 2 | 259 |
| $7.63 | 0 | 59 | $347.50 | $34.19 | 0 | 1 |
| $5.70 | 13 | 534 | $350.00 | $36.50 | 1 | 25 |
| $5.75 | 5 | 85 | $352.50 | $37.97 | 0 | 0 |
| $4.80 | 6 | 362 | $355.00 | $39.86 | 0 | 56 |
| $4.55 | 2 | 8 | $357.50 | $41.94 | 0 | 0 |
| $4.22 | 29 | 338 | $360.00 | $44.03 | 0 | 13 |
| $3.90 | 11 | 20 | $362.50 | $46.11 | 0 | 0 |
| $3.55 | 2 | 227 | $365.00 | $48.20 | 0 | 43 |
| $3.35 | 38 | 3 | $367.50 | $50.40 | 0 | 0 |
| $2.67 | 22 | 154 | $370.00 | $52.62 | 0 | 16 |
| $2.65 | 12 | 4 | $372.50 | $54.84 | 0 | 0 |
| $2.41 | 14 | 188 | $375.00 | $56.29 | 1 | 9 |
| $2.07 | 17 | 190 | $380.00 | $61.58 | 0 | 12 |
| $2.05 | 0 | 90 | $385.00 | $66.13 | 0 | 0 |
| $1.40 | 3 | 330 | $390.00 | $70.02 | 1 | 0 |
| $1.46 | 0 | 546 | $395.00 | $75.55 | 0 | 0 |
| $1.05 | 10 | 134 | $400.00 | $80.27 | 0 | 0 |
| $0.80 | 161 | 260 | $405.00 | $85.12 | 0 | 0 |
| $0.79 | 5 | 198 | $410.00 | $89.98 | 0 | 2 |
| $0.76 | 1 | 32 | $415.00 | $94.83 | 0 | 1 |
| $0.46 | 6 | 77 | $420.00 | $99.71 | 0 | 1 |
| $0.45 | 0 | 54 | $425.00 | $104.62 | 0 | 1 |
| $0.32 | 250 | 34 | $430.00 | $109.55 | 0 | 0 |
| $0.29 | 0 | 4 | $435.00 | $114.49 | 0 | 0 |
| $0.23 | 0 | 8 | $440.00 | $119.46 | 0 | 0 |
| $0.19 | 0 | 2 | $445.00 | $124.43 | 0 | 0 |
| $0.15 | 0 | 7 | $450.00 | $129.42 | 0 | 0 |
| $0.12 | 0 | 0 | $455.00 | $134.41 | 0 | 0 |
| $0.09 | 0 | 5 | $460.00 | $139.41 | 0 | 0 |
Oct 30, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.72 | 0 | 0 | $165.00 | $0.18 | 0 | 2 |
| $150.78 | 0 | 0 | $170.00 | $0.23 | 0 | 6 |
| $145.84 | 0 | 7 | $175.00 | $0.29 | 0 | 4 |
| $140.90 | 0 | 5 | $180.00 | $0.35 | 0 | 0 |
| $135.96 | 0 | 0 | $185.00 | $0.40 | 0 | 0 |
| $131.03 | 0 | 0 | $190.00 | $0.46 | 0 | 7 |
| $126.09 | 0 | 2 | $195.00 | $0.52 | 0 | 4 |
| $121.15 | 0 | 14 | $200.00 | $0.58 | 0 | 4,970 |
| $116.22 | 0 | 1 | $205.00 | $0.63 | 0 | 18 |
| $111.28 | 0 | 2 | $210.00 | $0.69 | 0 | 11 |
| $106.35 | 0 | 3 | $215.00 | $0.75 | 0 | 48 |
| $101.41 | 0 | 1 | $220.00 | $0.80 | 0 | 28 |
| $96.48 | 0 | 1 | $225.00 | $0.86 | 0 | 42 |
| $91.54 | 0 | 2 | $230.00 | $0.92 | 0 | 69 |
| $86.61 | 0 | 2 | $235.00 | $0.97 | 0 | 39 |
| $81.67 | 0 | 2 | $240.00 | $1.03 | 0 | 154 |
| $76.78 | 0 | 2 | $245.00 | $1.12 | 0 | 101 |
| $71.88 | 0 | 32 | $250.00 | $1.13 | 13 | 163 |
| $67.42 | 0 | 3 | $255.00 | $1.28 | 1 | 79 |
| $62.96 | 0 | 44 | $260.00 | $2.28 | 0 | 204 |
| $58.50 | 0 | 4 | $265.00 | $2.81 | 0 | 79 |
| $54.06 | 0 | 24 | $270.00 | $2.86 | 3 | 359 |
| $49.73 | 0 | 13 | $275.00 | $4.01 | 0 | 96 |
| $45.77 | 0 | 139 | $280.00 | $4.39 | 8 | 145 |
| $41.81 | 0 | 50 | $285.00 | $6.07 | 0 | 49 |
| $38.27 | 0 | 21 | $290.00 | $6.73 | 2 | 99 |
| $34.91 | 0 | 20 | $295.00 | $8.20 | 26 | 108 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $31.54 | 0 | 651 | $300.00 | $10.25 | 6 | 227 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $28.55 | 11 | 49 | $305.00 | $12.15 | 109 | 58 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $24.05 | 3 | 768 | $310.00 | $14.15 | 3 | 138 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $22.60 | 30 | 356 | $315.00 | $16.55 | 13 | 167 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $18.59 | 85 | 129 | $320.00 | $18.60 | 1 | 333 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $17.90 | 69 | 44 | $325.00 | $21.52 | 3 | 22 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $14.50 | 10 | 395 | $330.00 | $25.50 | 0 | 161 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $13.13 | 49 | 361 | $335.00 | $28.05 | 7 | 94 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $11.77 | 20 | 260 | $340.00 | $31.76 | 0 | 290 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $9.50 | 42 | 357 | $345.00 | $35.20 | 0 | 51 |
| $8.40 | 10 | 140 | $350.00 | $39.06 | 1 | 52 |
| $7.68 | 4 | 362 | $355.00 | $42.49 | 0 | 127 |
| $6.35 | 24 | 271 | $360.00 | $46.42 | 0 | 9 |
| $5.50 | 3 | 131 | $365.00 | $49.76 | 1 | 1 |
| $4.75 | 20 | 272 | $370.00 | $54.58 | 0 | 3 |
| $4.00 | 2 | 204 | $375.00 | $58.95 | 0 | 0 |
| $3.95 | 7 | 128 | $380.00 | $63.35 | 0 | 1 |
| $2.80 | 8 | 39 | $385.00 | $67.86 | 0 | 0 |
| $3.26 | 0 | 202 | $390.00 | $72.38 | 0 | 0 |
| $2.78 | 0 | 27 | $395.00 | $76.89 | 0 | 0 |
| $1.77 | 51 | 601 | $400.00 | $81.41 | 0 | 2 |
| $2.00 | 1 | 64 | $405.00 | $86.13 | 0 | 0 |
| $1.72 | 0 | 36 | $410.00 | $90.84 | 0 | 1 |
| $1.54 | 0 | 64 | $415.00 | $95.66 | 0 | 2 |
| $1.36 | 0 | 55 | $420.00 | $100.48 | 0 | 0 |
| $1.19 | 0 | 90 | $425.00 | $105.31 | 0 | 0 |
| $1.01 | 0 | 72 | $430.00 | $110.14 | 0 | 1 |
| $0.86 | 0 | 35 | $435.00 | $114.99 | 0 | 1 |
| $0.72 | 0 | 43 | $440.00 | $119.87 | 0 | 0 |
| $0.61 | 0 | 12 | $445.00 | $124.76 | 0 | 0 |
| $0.51 | 0 | 64 | $450.00 | $129.68 | 0 | 0 |
| $0.43 | 0 | 12 | $455.00 | $134.61 | 0 | 0 |
| $0.36 | 0 | 106 | $460.00 | $139.55 | 0 | 0 |
Nov 6, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.70 | 0 | 1 | $165.00 | $0.01 | 0 | 3 |
| $150.73 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $145.75 | 0 | 1 | $175.00 | $0.03 | 0 | 0 |
| $140.79 | 0 | 1 | $180.00 | $0.05 | 0 | 0 |
| $135.83 | 0 | 1 | $185.00 | $0.08 | 0 | 0 |
| $130.89 | 0 | 10 | $190.00 | $0.12 | 0 | 4 |
| $125.96 | 0 | 2 | $195.00 | $0.17 | 0 | 0 |
| $121.05 | 0 | 1 | $200.00 | $0.25 | 0 | 3 |
| $116.16 | 0 | 2 | $205.00 | $0.35 | 0 | 1 |
| $111.31 | 0 | 0 | $210.00 | $0.48 | 0 | 1 |
| $106.48 | 0 | 1 | $215.00 | $0.63 | 0 | 4 |
| $101.65 | 0 | 3 | $220.00 | $0.79 | 0 | 2 |
| $96.82 | 0 | 0 | $225.00 | $0.94 | 0 | 1 |
| $92.03 | 0 | 1 | $230.00 | $1.13 | 0 | 3 |
| $87.23 | 0 | 1 | $235.00 | $1.33 | 0 | 41 |
| $82.44 | 0 | 1 | $240.00 | $1.52 | 0 | 6 |
| $77.65 | 0 | 1 | $245.00 | $1.71 | 0 | 8 |
| $72.95 | 0 | 3 | $250.00 | $1.99 | 0 | 17 |
| $68.37 | 0 | 0 | $255.00 | $2.40 | 0 | 6 |
| $63.80 | 0 | 1 | $260.00 | $2.44 | 2 | 38 |
| $59.58 | 0 | 1 | $265.00 | $3.58 | 0 | 52 |
| $55.36 | 0 | 0 | $270.00 | $4.70 | 1 | 46 |
| $51.14 | 0 | 2 | $275.00 | $4.80 | 8 | 106 |
| $47.55 | 0 | 3 | $280.00 | $6.45 | 8 | 54 |
| $43.95 | 0 | 1 | $285.00 | $6.90 | 56 | 52 |
| $40.53 | 0 | 0 | $290.00 | $8.50 | 23 | 125 |
| $37.11 | 0 | 0 | $295.00 | $10.20 | 2 | 161 |
| $33.71 | 0 | 6 | $300.00 | $12.20 | 16 | 179 |
| $31.00 | 0 | 31 | $305.00 | $13.86 | 4 | 68 |
| $29.60 | 4 | 34 | $310.00 | $15.97 | 1 | 80 |
| $24.00 | 1 | 15 | $315.00 | $18.18 | 12 | 52 |
| $21.60 | 25 | 14 | $320.00 | $20.50 | 12 | 24 |
| $20.90 | 0 | 78 | $325.00 | $23.34 | 8 | 24 |
| $16.32 | 4 | 107 | $330.00 | $27.20 | 1 | 170 |
| $16.20 | 3 | 45 | $335.00 | $30.73 | 0 | 39 |
| $14.99 | 0 | 246 | $340.00 | $33.83 | 0 | 34 |
| $11.80 | 6 | 169 | $345.00 | $37.05 | 0 | 23 |
| $10.75 | 6 | 42 | $350.00 | $39.93 | 1 | 15 |
| $10.75 | 0 | 11 | $355.00 | $44.57 | 0 | 8 |
| $8.60 | 4 | 63 | $360.00 | $48.36 | 0 | 1 |
| $8.43 | 0 | 35 | $365.00 | $52.24 | 0 | 3 |
| $7.00 | 17 | 25 | $370.00 | $56.26 | 0 | 2 |
| $6.10 | 2 | 13 | $375.00 | $60.28 | 0 | 0 |
| $4.65 | 16 | 20 | $380.00 | $64.30 | 0 | 0 |
| $4.73 | 0 | 59 | $385.00 | $68.54 | 0 | 1 |
| $3.50 | 15 | 36 | $390.00 | $72.63 | 1 | 0 |
| $3.77 | 1 | 775 | $395.00 | $77.62 | 0 | 1 |
| $3.36 | 0 | 79 | $400.00 | $82.19 | 0 | 0 |
| $2.92 | 0 | 55 | $405.00 | $86.75 | 0 | 0 |
| $2.48 | 0 | 57 | $410.00 | $91.32 | 0 | 0 |
| $2.30 | 0 | 7 | $415.00 | $96.14 | 0 | 0 |
| $2.12 | 0 | 16 | $420.00 | $100.97 | 0 | 0 |
| $1.56 | 2 | 7 | $425.00 | $105.80 | 0 | 0 |
| $1.77 | 0 | 26 | $430.00 | $110.63 | 0 | 0 |
| $1.59 | 0 | 8 | $435.00 | $115.46 | 0 | 0 |
| $1.42 | 0 | 22 | $440.00 | $120.29 | 0 | 0 |
| $1.37 | 0 | 163 | $445.00 | $125.25 | 0 | 0 |
| $1.33 | 0 | 58 | $450.00 | $130.20 | 0 | 0 |
| $1.28 | 0 | 32 | $455.00 | $135.16 | 0 | 0 |
| $1.24 | 0 | 0 | $460.00 | $140.12 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:12, 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 19:58:39 · For reference only, not investment advice and not tailored to your situation.
memory capex finally coming back online after the downturn and this name benefits as much as anyone from that. semi equipment cycle turns are brutal to time but feel like we’re past the bottom.