Lam Research
LRCX
320.59
-8.92
-2.71%
Lam Research
US · LRCX
#39 by market cap
Listed 1970
320.59
-8.92
-2.71%
Live - 5344 symbols - heartbeat 178s ago
· 2026-10-08 18:49
Pre-market
320.88
-2.62%
After-hours
320.58
0.00%
Overnight
324.40
-1.55%
- Market cap
- 401.19B
- P/E (TTM)i
- 55.66
- P/Bi
- 32.17
- EPSi
- 5.76
- Div yieldi
- 0.32%
- 52W posi
- 61%
Reader sentiment
Are you bullish or bearish on LRCX?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
38881 44918
■ 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 62.55% annualized vol near the money — a one-standard-deviation move to roughly $264.06–$377.12 by then.
Options-implied (~68% band), 29d
$264.06now $320.59$377.12
Analyst target range, ~12mo
$275.00avg $395.45$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 16 $230.00 | Put | $0.09 | 8,731 | 10,564 | 92.79% |
| Oct 9 $320.00 | Put | $5.13 | 7,088 | 1,178 | 64.36% |
| Oct 9 $305.00 | Put | $0.61 | 5,257 | 960 | 78.95% |
| Oct 16 $220.00 | Put | $0.06 | 3,126 | 4,605 | 99.27% |
| Oct 16 $350.00 | Call | $2.48 | 2,981 | 2,075 | 61.17% |
| Oct 9 $310.00 | Put | $1.20 | 2,905 | 2,705 | 75.50% |
| Oct 2 $332.50 | Call | $9.70 | 2,863 | 539 | 101.52% |
| Oct 9 $345.00 | Call | $0.04 | 2,310 | 2,510 | 64.12% |
| Oct 16 $337.50 | Call | $5.35 | 2,260 | 1,026 | 62.77% |
| Oct 9 $355.00 | Call | $0.04 | 2,239 | 3,443 | 93.41% |
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 | |
| $163.08 | 10 | 11 | $165.00 | $0.00 | 0 | 14 |
| $158.15 | 30 | 5 | $170.00 | $0.00 | 0 | 3 |
| $153.63 | 18 | 10 | $175.00 | $0.00 | 0 | 22 |
| $137.65 | 28 | 7 | $180.00 | $0.00 | 0 | 3 |
| $132.65 | 28 | 7 | $185.00 | $0.00 | 0 | 19 |
| $138.00 | 6 | 6 | $190.00 | $0.00 | 0 | 8 |
| $133.63 | 4 | 14 | $195.00 | $0.00 | 0 | 4 |
| $128.55 | 4 | 19 | $200.00 | $0.00 | 0 | 326 |
| $122.39 | 4 | 10 | $205.00 | $0.00 | 0 | 158 |
| $117.39 | 2 | 7 | $210.00 | $0.00 | 0 | 12 |
| $114.52 | 0 | 1 | $215.00 | $0.00 | 0 | 31 |
| $109.52 | 0 | 9 | $220.00 | $0.00 | 0 | 1,193 |
| $97.80 | 1 | 12 | $225.00 | $0.00 | 0 | 1,153 |
| $99.52 | 0 | 6 | $230.00 | $0.00 | 0 | 257 |
| $94.52 | 0 | 1 | $235.00 | $0.00 | 0 | 1,087 |
| $89.74 | 5 | 6 | $240.00 | $0.00 | 0 | 216 |
| $84.53 | 0 | 0 | $245.00 | $0.31 | 24 | 250 |
| $79.53 | 0 | 4 | $250.00 | $0.01 | 0 | 174 |
| $62.63 | 4 | 3 | $255.00 | $0.01 | 34 | 453 |
| $71.25 | 4 | 1 | $257.50 | $0.39 | 12 | 8 |
| $67.80 | 4 | 4 | $260.00 | $0.01 | 3 | 444 |
| $65.32 | 2 | 3 | $262.50 | $0.02 | 137 | 33 |
| $64.57 | 0 | 20 | $265.00 | $0.03 | 3 | 107 |
| $62.07 | 0 | 0 | $267.50 | $0.05 | 0 | 10 |
| $59.58 | 0 | 66 | $270.00 | $0.03 | 12 | 133 |
| $57.09 | 0 | 0 | $272.50 | $0.06 | 0 | 60 |
| $54.59 | 0 | 18 | $275.00 | $0.04 | 50 | 253 |
| $52.10 | 0 | 1 | $277.50 | $0.04 | 9 | 22 |
| $48.10 | 18 | 72 | $280.00 | $0.01 | 5 | 633 |
| $47.12 | 0 | 2 | $282.50 | $0.05 | 2 | 26 |
| $44.63 | 0 | 53 | $285.00 | $0.07 | 56 | 179 |
| $42.14 | 0 | 1 | $287.50 | $0.09 | 52 | 90 |
| $28.00 | 9 | 389 | $290.00 | $0.10 | 98 | 247 |
| $37.15 | 0 | 2 | $292.50 | $0.05 | 1 | 62 |
| $34.66 | 0 | 82 | $295.00 | $0.15 | 50 | 168 |
| $32.17 | 0 | 10 | $297.50 | $0.29 | 161 | 518 |
| $18.35 | 7 | 856 | $300.00 | $0.30 | 531 | 955 |
| $27.32 | 0 | 82 | $302.50 | $0.60 | 189 | 93 |
| $17.00 | 7 | 123 | $305.00 | $0.61 | 5,257 | 960 |
| $11.67 | 5 | 33 | $307.50 | $0.78 | 160 | 412 |
| $9.50 | 35 | 200 | $310.00 | $1.20 | 2,905 | 2,705 |
| $11.89 | 23 | 24 | $312.50 | $2.32 | 597 | 163 |
| $7.47 | 107 | 203 | $315.00 | $2.20 | 578 | 2,484 |
| $4.95 | 60 | 194 | $317.50 | $3.55 | 298 | 212 |
| $3.60 | 201 | 255 | $320.00 | $5.13 | 7,088 | 1,178 |
| $3.30 | 292 | 126 | $322.50 | $5.50 | 190 | 567 |
| $2.54 | 373 | 484 | $325.00 | $6.51 | 246 | 721 |
| $1.34 | 592 | 109 | $327.50 | $9.95 | 90 | 218 |
| $1.04 | 755 | 223 | $330.00 | $11.75 | 137 | 1,511 |
| $0.47 | 135 | 127 | $332.50 | $9.30 | 15 | 134 |
| $0.36 | 393 | 352 | $335.00 | $17.90 | 49 | 265 |
| $0.23 | 555 | 90 | $337.50 | $17.35 | 20 | 140 |
| $0.09 | 372 | 703 | $340.00 | $22.68 | 26 | 336 |
| $0.14 | 210 | 267 | $342.50 | $21.61 | 19 | 85 |
| $0.04 | 2,310 | 2,510 | $345.00 | $26.64 | 8 | 109 |
| $0.11 | 24 | 115 | $347.50 | $28.21 | 23 | 62 |
| $0.04 | 165 | 499 | $350.00 | $32.50 | 67 | 274 |
| $0.08 | 29 | 116 | $352.50 | $23.27 | 0 | 90 |
| $0.04 | 2,239 | 3,443 | $355.00 | $34.30 | 2 | 349 |
| $0.92 | 1 | 66 | $357.50 | $38.35 | 37 | 18 |
| $0.13 | 14 | 740 | $360.00 | $39.04 | 37 | 23 |
| $0.10 | 0 | 274 | $362.50 | $32.50 | 1 | 15 |
| $0.01 | 19 | 372 | $365.00 | $36.03 | 6 | 0 |
| $0.01 | 15 | 59 | $367.50 | $38.04 | 0 | 0 |
| $0.01 | 19 | 466 | $370.00 | $40.54 | 0 | 0 |
| $0.02 | 13 | 46 | $372.50 | $43.85 | 3 | 0 |
| $0.01 | 90 | 465 | $375.00 | $45.52 | 0 | 0 |
| $0.01 | 1 | 28 | $377.50 | $48.02 | 0 | 0 |
| $0.03 | 7 | 359 | $380.00 | $50.51 | 0 | 0 |
| $0.03 | 0 | 68 | $382.50 | $53.00 | 0 | 0 |
| $0.02 | 6 | 68 | $385.00 | $55.50 | 0 | 0 |
| $0.02 | 0 | 0 | $387.50 | $57.99 | 0 | 0 |
| $0.03 | 35 | 241 | $390.00 | $60.49 | 0 | 0 |
| $0.00 | 0 | 28 | $395.00 | $65.49 | 0 | 0 |
| $0.00 | 0 | 580 | $400.00 | $70.49 | 0 | 0 |
| $0.01 | 1 | 30 | $405.00 | $75.49 | 0 | 0 |
| $0.00 | 0 | 240 | $410.00 | $80.49 | 0 | 0 |
| $0.00 | 0 | 9 | $415.00 | $85.49 | 0 | 0 |
| $0.00 | 0 | 188 | $420.00 | $90.49 | 0 | 0 |
| $0.00 | 0 | 4 | $425.00 | $95.49 | 0 | 0 |
| $0.00 | 0 | 7 | $430.00 | $100.49 | 0 | 0 |
| $0.00 | 0 | 2 | $435.00 | $105.49 | 0 | 0 |
| $0.00 | 0 | 9 | $440.00 | $110.49 | 0 | 0 |
| $0.00 | 0 | 1 | $445.00 | $115.20 | 2 | 0 |
| $0.00 | 0 | 11 | $450.00 | $120.17 | 2 | 0 |
| $0.00 | 0 | 0 | $455.00 | $125.49 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $130.49 | 0 | 0 |
| $0.00 | 0 | 300 | $470.00 | $140.49 | 0 | 0 |
Oct 16, 2026 (106 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $199.51 | 0 | 3 | $130.00 | $0.00 | 0 | 14 |
| $194.51 | 0 | 5 | $135.00 | $0.00 | 0 | 204 |
| $189.51 | 0 | 5 | $140.00 | $0.00 | 0 | 143 |
| $184.51 | 0 | 2 | $145.00 | $0.00 | 0 | 51 |
| $179.51 | 0 | 11 | $150.00 | $0.00 | 0 | 375 |
| $174.51 | 0 | 4 | $155.00 | $0.03 | 1 | 827 |
| $169.51 | 0 | 4 | $160.00 | $0.00 | 0 | 180 |
| $164.51 | 0 | 2 | $165.00 | $0.00 | 0 | 424 |
| $159.51 | 0 | 3 | $170.00 | $0.00 | 0 | 208 |
| $154.51 | 0 | 8 | $175.00 | $0.00 | 0 | 65 |
| $149.51 | 0 | 4 | $180.00 | $0.00 | 0 | 53 |
| $144.51 | 0 | 6 | $185.00 | $0.00 | 0 | 230 |
| $139.52 | 0 | 5 | $190.00 | $0.00 | 0 | 157 |
| $134.52 | 0 | 3 | $195.00 | $0.01 | 0 | 208 |
| $129.53 | 0 | 43 | $200.00 | $0.01 | 0 | 974 |
| $119.56 | 0 | 12 | $210.00 | $0.14 | 4 | 1,557 |
| $114.57 | 0 | 0 | $215.00 | $0.04 | 0 | 6 |
| $109.58 | 0 | 22 | $220.00 | $0.06 | 3,126 | 4,605 |
| $104.60 | 0 | 0 | $225.00 | $0.05 | 0 | 91 |
| $99.61 | 0 | 29 | $230.00 | $0.09 | 8,731 | 10,564 |
| $93.00 | 1 | 1 | $235.00 | $0.07 | 0 | 115 |
| $89.64 | 0 | 32 | $240.00 | $0.08 | 0 | 2,638 |
| $84.65 | 0 | 0 | $245.00 | $0.06 | 1 | 141 |
| $79.66 | 0 | 41 | $250.00 | $0.23 | 30 | 1,808 |
| $63.05 | 2 | 2 | $255.00 | $0.19 | 1 | 133 |
| $72.21 | 0 | 0 | $257.50 | $0.23 | 11 | 3 |
| $69.74 | 0 | 275 | $260.00 | $0.31 | 78 | 1,656 |
| $67.26 | 0 | 0 | $262.50 | $0.29 | 3 | 65 |
| $64.78 | 0 | 0 | $265.00 | $0.45 | 13 | 192 |
| $62.30 | 0 | 0 | $267.50 | $0.55 | 1 | 67 |
| $59.82 | 0 | 696 | $270.00 | $0.67 | 74 | 1,605 |
| $57.38 | 0 | 1 | $272.50 | $0.35 | 2 | 154 |
| $54.94 | 0 | 8 | $275.00 | $0.88 | 7 | 271 |
| $52.53 | 0 | 1 | $277.50 | $0.98 | 14 | 114 |
| $49.73 | 1 | 839 | $280.00 | $1.24 | 139 | 3,648 |
| $47.70 | 0 | 37 | $282.50 | $1.27 | 5 | 32 |
| $45.29 | 0 | 44 | $285.00 | $1.70 | 20 | 282 |
| $42.90 | 0 | 4 | $287.50 | $1.63 | 50 | 77 |
| $40.95 | 18 | 935 | $290.00 | $2.13 | 103 | 1,844 |
| $38.26 | 0 | 186 | $292.50 | $2.76 | 16 | 85 |
| $31.25 | 1 | 10 | $295.00 | $3.10 | 87 | 192 |
| $23.95 | 5 | 14 | $297.50 | $3.75 | 58 | 1,584 |
| $22.63 | 8 | 2,123 | $300.00 | $4.39 | 154 | 1,551 |
| $23.45 | 5 | 158 | $302.50 | $4.95 | 20 | 170 |
| $18.75 | 3 | 106 | $305.00 | $5.70 | 75 | 206 |
| $16.90 | 9 | 34 | $307.50 | $5.81 | 63 | 82 |
| $17.20 | 30 | 1,201 | $310.00 | $6.90 | 367 | 1,294 |
| $14.95 | 17 | 130 | $312.50 | $8.35 | 273 | 127 |
| $12.63 | 18 | 203 | $315.00 | $8.50 | 142 | 235 |
| $11.55 | 114 | 70 | $317.50 | $9.95 | 113 | 44 |
| $12.05 | 323 | 1,552 | $320.00 | $11.15 | 210 | 856 |
| $10.83 | 203 | 47 | $322.50 | $12.05 | 278 | 235 |
| $7.94 | 40 | 781 | $325.00 | $13.20 | 40 | 417 |
| $9.00 | 30 | 91 | $327.50 | $15.70 | 32 | 254 |
| $7.50 | 257 | 1,210 | $330.00 | $16.70 | 99 | 805 |
| $5.80 | 81 | 112 | $332.50 | $18.24 | 17 | 6 |
| $6.15 | 115 | 252 | $335.00 | $22.28 | 40 | 68 |
| $5.35 | 2,260 | 1,026 | $337.50 | $22.02 | 15 | 23 |
| $4.60 | 142 | 1,631 | $340.00 | $24.12 | 15 | 355 |
| $6.04 | 42 | 19 | $342.50 | $25.40 | 8 | 1 |
| $2.83 | 115 | 235 | $345.00 | $20.05 | 3 | 189 |
| $3.30 | 49 | 14 | $347.50 | $29.80 | 21 | 4 |
| $2.48 | 2,981 | 2,075 | $350.00 | $34.25 | 12 | 719 |
| $1.85 | 19 | 63 | $352.50 | $26.55 | 0 | 17 |
| $1.65 | 149 | 1,042 | $355.00 | $28.56 | 0 | 73 |
| $1.60 | 95 | 24 | $357.50 | $38.38 | 10 | 4 |
| $1.25 | 180 | 1,375 | $360.00 | $35.00 | 1 | 203 |
| $1.12 | 34 | 20 | $362.50 | $34.99 | 0 | 0 |
| $0.91 | 48 | 27 | $365.00 | $37.22 | 0 | 0 |
| $0.92 | 23 | 19 | $367.50 | $39.45 | 0 | 0 |
| $0.62 | 84 | 1,365 | $370.00 | $43.48 | 10 | 401 |
| $1.03 | 2 | 2 | $372.50 | $44.05 | 0 | 0 |
| $0.54 | 26 | 27 | $375.00 | $46.42 | 0 | 0 |
| $0.77 | 1 | 0 | $377.50 | $48.80 | 0 | 1 |
| $0.49 | 37 | 1,377 | $380.00 | $51.17 | 0 | 694 |
| $0.67 | 0 | 2 | $382.50 | $53.54 | 0 | 0 |
| $0.36 | 10 | 24 | $385.00 | $55.98 | 0 | 0 |
| $0.45 | 1 | 12 | $387.50 | $58.43 | 0 | 0 |
| $0.30 | 27 | 910 | $390.00 | $60.87 | 0 | 108 |
| $0.44 | 0 | 0 | $392.50 | $63.32 | 0 | 0 |
| $0.39 | 0 | 7 | $395.00 | $65.77 | 0 | 0 |
| $0.33 | 0 | 0 | $397.50 | $68.22 | 0 | 0 |
| $0.15 | 125 | 1,607 | $400.00 | $70.67 | 0 | 228 |
| $0.27 | 0 | 1 | $402.50 | $73.16 | 0 | 0 |
| $0.39 | 1 | 28 | $405.00 | $75.65 | 0 | 0 |
| $0.25 | 0 | 0 | $407.50 | $78.14 | 0 | 0 |
| $0.18 | 18 | 925 | $410.00 | $80.63 | 0 | 19 |
| $0.62 | 10 | 501 | $420.00 | $90.59 | 0 | 0 |
| $0.43 | 3 | 538 | $430.00 | $100.56 | 0 | 1 |
| $0.05 | 9 | 712 | $440.00 | $110.53 | 0 | 0 |
| $0.04 | 2 | 338 | $450.00 | $120.51 | 0 | 0 |
| $0.06 | 0 | 176 | $460.00 | $130.49 | 0 | 0 |
| $0.03 | 0 | 189 | $470.00 | $140.49 | 0 | 0 |
| $0.02 | 0 | 1,103 | $480.00 | $150.49 | 0 | 0 |
| $0.01 | 0 | 890 | $490.00 | $160.49 | 0 | 0 |
| $0.01 | 0 | 206 | $500.00 | $170.49 | 0 | 0 |
| $0.00 | 0 | 155 | $510.00 | $180.49 | 0 | 0 |
| $0.00 | 0 | 300 | $520.00 | $190.49 | 0 | 0 |
| $0.00 | 0 | 514 | $530.00 | $200.49 | 0 | 0 |
| $0.00 | 0 | 118 | $540.00 | $210.49 | 0 | 0 |
| $0.00 | 0 | 108 | $550.00 | $220.49 | 0 | 0 |
| $0.00 | 0 | 97 | $560.00 | $230.49 | 0 | 0 |
| $0.00 | 0 | 45 | $570.00 | $240.49 | 0 | 0 |
| $0.00 | 0 | 40 | $580.00 | $250.49 | 0 | 0 |
| $0.04 | 1 | 140 | $590.00 | $260.49 | 0 | 0 |
| $0.00 | 0 | 172 | $600.00 | $270.49 | 0 | 0 |
Oct 23, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $164.71 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $161.13 | 1 | 0 | $170.00 | $0.00 | 0 | 0 |
| $154.72 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $149.73 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $144.74 | 0 | 0 | $185.00 | $0.00 | 0 | 7 |
| $128.02 | 1 | 1 | $190.00 | $0.00 | 0 | 9 |
| $134.77 | 0 | 5 | $195.00 | $0.01 | 0 | 25 |
| $129.78 | 0 | 2 | $200.00 | $0.01 | 0 | 328 |
| $124.80 | 0 | 3 | $205.00 | $0.02 | 0 | 70 |
| $119.82 | 0 | 1 | $210.00 | $0.04 | 0 | 57 |
| $114.85 | 0 | 1 | $215.00 | $0.06 | 0 | 35 |
| $109.90 | 0 | 0 | $220.00 | $0.16 | 12 | 54 |
| $104.96 | 0 | 0 | $225.00 | $0.20 | 6 | 370 |
| $100.03 | 0 | 2 | $230.00 | $0.33 | 2 | 93 |
| $95.11 | 0 | 2 | $235.00 | $0.28 | 0 | 179 |
| $88.75 | 1 | 1 | $240.00 | $0.35 | 0 | 108 |
| $85.26 | 0 | 1 | $245.00 | $0.82 | 1 | 67 |
| $80.33 | 0 | 18 | $250.00 | $0.70 | 4 | 721 |
| $75.51 | 0 | 2 | $255.00 | $0.94 | 3 | 209 |
| $70.68 | 0 | 6 | $260.00 | $1.39 | 19 | 151 |
| $65.89 | 0 | 7 | $265.00 | $1.76 | 12 | 133 |
| $51.80 | 6 | 49 | $270.00 | $1.70 | 5 | 87 |
| $56.44 | 0 | 107 | $275.00 | $3.12 | 17 | 124 |
| $43.25 | 6 | 320 | $280.00 | $3.70 | 20 | 257 |
| $47.76 | 0 | 6 | $285.00 | $4.60 | 5 | 150 |
| $43.42 | 0 | 33 | $290.00 | $6.00 | 48 | 163 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $39.35 | 0 | 409 | $295.00 | $7.80 | 7 | 411 |
| $0.00 | 0 | 0 | $297.50 | $7.27 | 10 | 0 |
| $34.64 | 1 | 108 | $300.00 | $9.05 | 28 | 268 |
| $0.00 | 0 | 0 | $302.50 | $8.79 | 12 | 0 |
| $31.93 | 0 | 142 | $305.00 | $10.72 | 13 | 172 |
| $0.00 | 0 | 0 | $307.50 | $11.60 | 15 | 0 |
| $22.15 | 9 | 116 | $310.00 | $13.15 | 67 | 275 |
| $21.45 | 2 | 0 | $312.50 | $12.45 | 67 | 0 |
| $20.07 | 85 | 245 | $315.00 | $15.47 | 35 | 145 |
| $18.30 | 4 | 0 | $317.50 | $16.55 | 20 | 0 |
| $16.41 | 30 | 791 | $320.00 | $17.74 | 538 | 511 |
| $17.32 | 5 | 0 | $322.50 | $18.20 | 10 | 0 |
| $13.85 | 25 | 103 | $325.00 | $14.75 | 9 | 138 |
| $12.75 | 6 | 36 | $327.50 | $15.90 | 44 | 41 |
| $11.95 | 45 | 291 | $330.00 | $22.87 | 2 | 237 |
| $15.67 | 37 | 49 | $332.50 | $19.47 | 1 | 26 |
| $10.60 | 41 | 239 | $335.00 | $27.32 | 8 | 120 |
| $13.60 | 2 | 288 | $337.50 | $21.18 | 0 | 13 |
| $10.00 | 124 | 187 | $340.00 | $22.70 | 0 | 170 |
| $9.20 | 26 | 25 | $342.50 | $24.21 | 0 | 1 |
| $10.53 | 13 | 353 | $345.00 | $34.40 | 7 | 253 |
| $10.35 | 9 | 53 | $347.50 | $27.48 | 0 | 1 |
| $6.20 | 46 | 532 | $350.00 | $35.75 | 12 | 16 |
| $8.85 | 3 | 83 | $352.50 | $31.06 | 0 | 0 |
| $7.40 | 22 | 358 | $355.00 | $32.89 | 0 | 56 |
| $5.00 | 3 | 8 | $357.50 | $34.72 | 0 | 0 |
| $4.40 | 102 | 372 | $360.00 | $36.63 | 0 | 13 |
| $4.10 | 10 | 10 | $362.50 | $38.67 | 0 | 0 |
| $4.25 | 8 | 229 | $365.00 | $40.71 | 0 | 43 |
| $4.22 | 1 | 2 | $367.50 | $42.75 | 0 | 0 |
| $3.15 | 10 | 154 | $370.00 | $44.79 | 0 | 16 |
| $3.25 | 1 | 4 | $372.50 | $46.83 | 0 | 0 |
| $2.98 | 79 | 182 | $375.00 | $49.00 | 0 | 9 |
| $3.30 | 49 | 167 | $380.00 | $53.45 | 0 | 12 |
| $2.84 | 0 | 90 | $385.00 | $57.90 | 0 | 0 |
| $1.60 | 41 | 304 | $390.00 | $62.44 | 0 | 0 |
| $1.43 | 1 | 546 | $395.00 | $66.99 | 0 | 0 |
| $1.35 | 2 | 133 | $400.00 | $71.72 | 0 | 0 |
| $1.05 | 5 | 260 | $405.00 | $76.46 | 0 | 0 |
| $0.67 | 26 | 210 | $410.00 | $81.20 | 0 | 2 |
| $1.03 | 0 | 32 | $415.00 | $86.16 | 0 | 1 |
| $0.87 | 10 | 77 | $420.00 | $91.11 | 0 | 1 |
| $0.94 | 0 | 54 | $425.00 | $96.07 | 0 | 1 |
| $0.79 | 6 | 36 | $430.00 | $101.02 | 0 | 0 |
| $0.85 | 0 | 4 | $435.00 | $105.98 | 0 | 0 |
| $0.80 | 0 | 8 | $440.00 | $110.94 | 0 | 0 |
| $0.75 | 0 | 2 | $445.00 | $115.90 | 0 | 0 |
| $0.71 | 0 | 7 | $450.00 | $120.85 | 0 | 0 |
| $0.66 | 0 | 0 | $455.00 | $125.81 | 0 | 0 |
| $0.62 | 0 | 5 | $460.00 | $130.77 | 0 | 0 |
Oct 30, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $164.51 | 0 | 0 | $165.00 | $0.00 | 0 | 2 |
| $159.51 | 0 | 0 | $170.00 | $0.00 | 0 | 6 |
| $154.51 | 0 | 7 | $175.00 | $0.00 | 0 | 4 |
| $149.51 | 0 | 5 | $180.00 | $0.00 | 0 | 0 |
| $144.51 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $139.51 | 0 | 0 | $190.00 | $0.01 | 0 | 7 |
| $134.51 | 0 | 2 | $195.00 | $0.04 | 2 | 2 |
| $129.51 | 0 | 14 | $200.00 | $0.02 | 0 | 4,970 |
| $124.52 | 0 | 1 | $205.00 | $0.04 | 0 | 18 |
| $119.54 | 0 | 2 | $210.00 | $0.06 | 0 | 11 |
| $114.58 | 0 | 3 | $215.00 | $0.10 | 0 | 48 |
| $109.63 | 0 | 1 | $220.00 | $0.15 | 0 | 28 |
| $104.71 | 0 | 1 | $225.00 | $0.22 | 0 | 42 |
| $99.81 | 0 | 2 | $230.00 | $0.32 | 0 | 69 |
| $94.94 | 0 | 2 | $235.00 | $0.45 | 0 | 39 |
| $90.13 | 0 | 2 | $240.00 | $0.62 | 0 | 154 |
| $85.34 | 0 | 2 | $245.00 | $0.82 | 0 | 101 |
| $80.54 | 0 | 32 | $250.00 | $1.15 | 5 | 165 |
| $75.75 | 0 | 3 | $255.00 | $1.66 | 11 | 78 |
| $70.96 | 0 | 44 | $260.00 | $1.68 | 2 | 203 |
| $66.18 | 0 | 4 | $265.00 | $1.90 | 4 | 82 |
| $61.66 | 0 | 24 | $270.00 | $3.53 | 45 | 341 |
| $57.17 | 0 | 13 | $275.00 | $4.40 | 14 | 92 |
| $50.00 | 15 | 139 | $280.00 | $4.88 | 34 | 127 |
| $48.50 | 1 | 50 | $285.00 | $6.60 | 2 | 47 |
| $44.76 | 0 | 21 | $290.00 | $7.95 | 18 | 89 |
| $40.97 | 0 | 20 | $295.00 | $9.59 | 10 | 101 |
| $30.85 | 1 | 652 | $300.00 | $11.28 | 47 | 205 |
| $27.76 | 1 | 48 | $305.00 | $13.58 | 4 | 56 |
| $27.15 | 10 | 775 | $310.00 | $14.20 | 7 | 138 |
| $23.14 | 3 | 359 | $315.00 | $17.55 | 32 | 167 |
| $19.52 | 11 | 125 | $320.00 | $20.00 | 24 | 336 |
| $19.70 | 23 | 31 | $325.00 | $17.55 | 1 | 21 |
| $15.91 | 19 | 394 | $330.00 | $25.45 | 4 | 161 |
| $13.86 | 280 | 120 | $335.00 | $22.09 | 31 | 98 |
| $11.81 | 30 | 258 | $340.00 | $33.13 | 4 | 290 |
| $10.35 | 6 | 358 | $345.00 | $28.96 | 0 | 51 |
| $9.13 | 18 | 135 | $350.00 | $39.15 | 3 | 51 |
| $10.75 | 7 | 364 | $355.00 | $35.71 | 0 | 127 |
| $8.37 | 11 | 269 | $360.00 | $40.02 | 1 | 10 |
| $8.10 | 5 | 130 | $365.00 | $43.33 | 0 | 1 |
| $5.68 | 12 | 274 | $370.00 | $47.19 | 0 | 3 |
| $6.35 | 1 | 205 | $375.00 | $51.30 | 0 | 0 |
| $4.65 | 4 | 129 | $380.00 | $55.54 | 0 | 1 |
| $3.81 | 4 | 42 | $385.00 | $59.79 | 0 | 0 |
| $3.35 | 4 | 204 | $390.00 | $64.04 | 0 | 0 |
| $3.42 | 0 | 27 | $395.00 | $68.65 | 0 | 0 |
| $2.20 | 14 | 590 | $400.00 | $73.26 | 0 | 2 |
| $2.65 | 0 | 64 | $405.00 | $77.88 | 0 | 0 |
| $2.26 | 0 | 36 | $410.00 | $82.49 | 0 | 1 |
| $1.88 | 0 | 64 | $415.00 | $87.11 | 0 | 2 |
| $1.53 | 20 | 37 | $420.00 | $92.00 | 0 | 0 |
| $1.66 | 0 | 90 | $425.00 | $96.88 | 0 | 0 |
| $1.55 | 0 | 72 | $430.00 | $101.78 | 0 | 1 |
| $1.45 | 0 | 35 | $435.00 | $106.67 | 0 | 1 |
| $1.34 | 0 | 43 | $440.00 | $111.56 | 0 | 0 |
| $1.23 | 0 | 12 | $445.00 | $116.45 | 0 | 0 |
| $1.12 | 0 | 64 | $450.00 | $121.34 | 0 | 0 |
| $1.02 | 0 | 12 | $455.00 | $126.23 | 0 | 0 |
| $0.91 | 0 | 106 | $460.00 | $131.13 | 0 | 0 |
Nov 6, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $164.65 | 0 | 1 | $165.00 | $0.00 | 0 | 3 |
| $159.67 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $154.69 | 0 | 1 | $175.00 | $0.01 | 0 | 0 |
| $149.71 | 0 | 1 | $180.00 | $0.02 | 0 | 0 |
| $144.74 | 0 | 1 | $185.00 | $0.02 | 0 | 0 |
| $139.77 | 0 | 10 | $190.00 | $0.04 | 0 | 4 |
| $134.81 | 0 | 2 | $195.00 | $0.06 | 0 | 0 |
| $129.85 | 0 | 1 | $200.00 | $0.09 | 0 | 3 |
| $124.92 | 0 | 2 | $205.00 | $0.14 | 0 | 1 |
| $119.99 | 0 | 0 | $210.00 | $0.20 | 0 | 1 |
| $115.10 | 0 | 1 | $215.00 | $0.29 | 0 | 4 |
| $110.22 | 0 | 3 | $220.00 | $0.40 | 0 | 2 |
| $105.39 | 0 | 0 | $225.00 | $0.55 | 0 | 1 |
| $100.59 | 0 | 1 | $230.00 | $0.74 | 0 | 3 |
| $95.81 | 0 | 1 | $235.00 | $0.91 | 70 | 11 |
| $91.02 | 0 | 1 | $240.00 | $1.30 | 8 | 4 |
| $86.24 | 0 | 1 | $245.00 | $1.54 | 3 | 7 |
| $81.45 | 0 | 3 | $250.00 | $2.05 | 4 | 14 |
| $76.67 | 0 | 0 | $255.00 | $1.74 | 0 | 6 |
| $71.89 | 0 | 1 | $260.00 | $2.10 | 4 | 37 |
| $67.11 | 0 | 1 | $265.00 | $3.68 | 17 | 44 |
| $62.77 | 0 | 0 | $270.00 | $4.47 | 9 | 40 |
| $58.44 | 0 | 2 | $275.00 | $5.31 | 78 | 84 |
| $54.41 | 0 | 3 | $280.00 | $6.65 | 11 | 45 |
| $50.38 | 0 | 1 | $285.00 | $7.58 | 16 | 44 |
| $46.48 | 0 | 0 | $290.00 | $9.95 | 77 | 80 |
| $42.89 | 0 | 0 | $295.00 | $10.40 | 7 | 155 |
| $39.31 | 0 | 6 | $300.00 | $13.25 | 10 | 174 |
| $35.76 | 0 | 31 | $305.00 | $10.95 | 1 | 67 |
| $27.55 | 3 | 32 | $310.00 | $15.40 | 1 | 79 |
| $24.04 | 2 | 16 | $315.00 | $20.40 | 19 | 42 |
| $24.25 | 7 | 7 | $320.00 | $21.60 | 4 | 23 |
| $22.25 | 18 | 70 | $325.00 | $25.63 | 10 | 16 |
| $18.40 | 173 | 39 | $330.00 | $22.67 | 1 | 169 |
| $15.50 | 14 | 37 | $335.00 | $24.76 | 0 | 39 |
| $16.25 | 178 | 83 | $340.00 | $27.61 | 0 | 34 |
| $14.24 | 48 | 135 | $345.00 | $35.70 | 1 | 23 |
| $11.00 | 3 | 39 | $350.00 | $32.90 | 4 | 11 |
| $8.85 | 1 | 11 | $355.00 | $37.61 | 0 | 8 |
| $11.61 | 43 | 22 | $360.00 | $41.03 | 0 | 1 |
| $8.20 | 3 | 36 | $365.00 | $44.65 | 0 | 3 |
| $7.35 | 2 | 25 | $370.00 | $48.52 | 0 | 2 |
| $6.69 | 1 | 13 | $375.00 | $52.62 | 0 | 0 |
| $5.70 | 5 | 19 | $380.00 | $56.73 | 0 | 0 |
| $4.78 | 10 | 49 | $385.00 | $60.85 | 0 | 1 |
| $4.50 | 3 | 35 | $390.00 | $64.98 | 0 | 0 |
| $4.50 | 0 | 775 | $395.00 | $69.33 | 0 | 1 |
| $4.30 | 1 | 78 | $400.00 | $73.69 | 0 | 0 |
| $2.64 | 1 | 55 | $405.00 | $78.22 | 0 | 0 |
| $4.00 | 1 | 57 | $410.00 | $82.90 | 0 | 0 |
| $2.72 | 0 | 7 | $415.00 | $87.58 | 0 | 0 |
| $2.40 | 0 | 16 | $420.00 | $92.26 | 0 | 0 |
| $2.21 | 0 | 7 | $425.00 | $97.08 | 0 | 0 |
| $2.02 | 0 | 26 | $430.00 | $101.90 | 0 | 0 |
| $1.83 | 0 | 8 | $435.00 | $106.72 | 0 | 0 |
| $1.52 | 1 | 23 | $440.00 | $111.54 | 0 | 0 |
| $1.46 | 0 | 163 | $445.00 | $116.36 | 0 | 0 |
| $1.14 | 1 | 58 | $450.00 | $121.19 | 0 | 0 |
| $1.10 | 0 | 32 | $455.00 | $126.04 | 0 | 0 |
| $0.95 | 0 | 0 | $460.00 | $130.92 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-09 06:14, 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 18:49:56 · For reference only, not investment advice and not tailored to your situation.