MasterCard
MA
574.76
+4.70
+0.82%
MasterCard
US · MA
#28 by market cap
Listed 2006
574.76
+4.70
+0.82%
Live - 5344 symbols - heartbeat 94s ago
· 2026-10-08 18:14
Pre-market
568.13
-0.34%
After-hours
579.03
+0.74%
Overnight
568.81
-0.22%
- Market cap
- 503.50B
- P/E (TTM)i
- 31.61
- P/Bi
- 89.74
- EPSi
- 16.52
- Div yieldi
- 0.57%
- 52W posi
- 81%
Reader sentiment
Are you bullish or bearish on MA?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
3293 4590
■ 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 28.07% annualized vol near the money — a one-standard-deviation move to roughly $529.29–$620.23 by then.
Options-implied (~68% band), 29d
$529.29now $574.76$620.23
Analyst target range, ~12mo
$550.00avg $670.36$740.00
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 $560.00 | Put | $2.73 | 829 | 546 | 24.45% |
| Sep 25 $527.50 | Put | $0.13 | 385 | 1 | 30.94% |
| Oct 16 $520.00 | Put | $0.15 | 245 | 376 | 41.37% |
| Oct 9 $565.00 | Call | $8.30 | 209 | 251 | 0.00% |
| Sep 25 $550.00 | Put | $1.10 | 182 | 36 | 21.74% |
| Oct 9 $570.00 | Put | $3.00 | 144 | 134 | 40.73% |
| Oct 16 $540.00 | Put | $0.27 | 144 | 380 | 27.76% |
| Oct 9 $577.50 | Put | $3.00 | 140 | 5 | 35.91% |
| Oct 9 $565.00 | Put | $0.70 | 126 | 98 | 38.08% |
| Oct 16 $590.00 | Call | $2.20 | 125 | 333 | 21.35% |
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 (97 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $266.68 | 0 | 0 | $300.00 | $0.00 | 0 | 1 |
| $256.69 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $246.70 | 0 | 0 | $320.00 | $0.00 | 0 | 9 |
| $236.71 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $226.72 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $216.73 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $206.74 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $201.74 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $196.75 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $191.75 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $186.75 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $181.76 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $176.76 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $171.77 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $166.77 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $161.78 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $156.78 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $151.78 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $146.79 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $141.79 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $136.80 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $131.80 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $126.81 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $121.81 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $116.81 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $111.82 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $106.82 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $101.83 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $96.83 | 0 | 0 | $470.00 | $0.00 | 0 | 2 |
| $91.84 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $86.84 | 0 | 0 | $480.00 | $0.00 | 0 | 1 |
| $81.84 | 0 | 1 | $485.00 | $0.00 | 0 | 7 |
| $76.85 | 0 | 0 | $490.00 | $0.00 | 0 | 1 |
| $71.86 | 0 | 0 | $495.00 | $0.00 | 0 | 21 |
| $66.86 | 0 | 43 | $500.00 | $0.01 | 0 | 10 |
| $61.88 | 0 | 0 | $505.00 | $0.02 | 0 | 10 |
| $56.90 | 0 | 1 | $510.00 | $0.04 | 0 | 12 |
| $51.95 | 0 | 0 | $515.00 | $3.32 | 1 | 18 |
| $49.48 | 0 | 0 | $517.50 | $0.11 | 0 | 0 |
| $47.03 | 0 | 1 | $520.00 | $3.33 | 1 | 30 |
| $44.58 | 0 | 0 | $522.50 | $0.20 | 0 | 0 |
| $42.12 | 0 | 0 | $525.00 | $0.20 | 33 | 55 |
| $39.67 | 0 | 0 | $527.50 | $0.13 | 385 | 1 |
| $37.26 | 0 | 1 | $530.00 | $0.45 | 29 | 6 |
| $34.86 | 0 | 0 | $532.50 | $0.32 | 1 | 0 |
| $32.45 | 0 | 0 | $535.00 | $0.30 | 1 | 10 |
| $30.04 | 0 | 0 | $537.50 | $0.41 | 3 | 2 |
| $26.50 | 20 | 1 | $540.00 | $0.55 | 103 | 125 |
| $25.29 | 0 | 0 | $542.50 | $0.70 | 1 | 16 |
| $22.96 | 0 | 3 | $545.00 | $0.65 | 12 | 27 |
| $20.80 | 0 | 1 | $547.50 | $1.17 | 1 | 18 |
| $17.85 | 1 | 4 | $550.00 | $1.10 | 182 | 36 |
| $16.55 | 0 | 2 | $552.50 | $1.50 | 11 | 0 |
| $14.55 | 4 | 3 | $555.00 | $2.66 | 17 | 44 |
| $11.55 | 1 | 0 | $557.50 | $3.35 | 0 | 11 |
| $9.90 | 4 | 18 | $560.00 | $3.50 | 8 | 37 |
| $7.80 | 1 | 0 | $562.50 | $4.70 | 11 | 10 |
| $6.17 | 1 | 9 | $565.00 | $5.75 | 20 | 113 |
| $5.40 | 51 | 0 | $567.50 | $7.27 | 2 | 15 |
| $3.99 | 27 | 58 | $570.00 | $7.82 | 8 | 130 |
| $3.75 | 3 | 23 | $572.50 | $10.50 | 50 | 81 |
| $2.25 | 55 | 44 | $575.00 | $12.20 | 2 | 41 |
| $2.00 | 41 | 16 | $577.50 | $13.10 | 2 | 2 |
| $1.72 | 65 | 110 | $580.00 | $15.27 | 2 | 60 |
| $1.20 | 7 | 32 | $582.50 | $17.70 | 0 | 0 |
| $1.00 | 19 | 128 | $585.00 | $19.88 | 0 | 47 |
| $0.77 | 4 | 24 | $587.50 | $22.14 | 0 | 1 |
| $0.60 | 2 | 105 | $590.00 | $24.00 | 2 | 7 |
| $0.48 | 2 | 40 | $592.50 | $26.83 | 0 | 1 |
| $0.40 | 2 | 30 | $595.00 | $29.28 | 0 | 50 |
| $0.38 | 0 | 3 | $597.50 | $31.77 | 0 | 0 |
| $0.20 | 13 | 88 | $600.00 | $34.27 | 0 | 2 |
| $0.10 | 6 | 38 | $602.50 | $36.77 | 0 | 0 |
| $4.37 | 2 | 26 | $605.00 | $39.27 | 0 | 0 |
| $0.12 | 0 | 0 | $607.50 | $41.77 | 0 | 0 |
| $0.09 | 4 | 36 | $610.00 | $44.27 | 0 | 0 |
| $0.06 | 0 | 0 | $612.50 | $46.77 | 0 | 0 |
| $0.05 | 24 | 19 | $615.00 | $49.27 | 0 | 0 |
| $0.03 | 0 | 10 | $617.50 | $51.77 | 0 | 0 |
| $0.02 | 0 | 36 | $620.00 | $54.27 | 0 | 0 |
| $0.01 | 0 | 0 | $622.50 | $56.77 | 0 | 0 |
| $0.01 | 0 | 28 | $625.00 | $59.27 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 2 | $630.00 | $64.27 | 0 | 0 |
| $0.00 | 0 | 2 | $635.00 | $69.27 | 0 | 0 |
| $0.12 | 13 | 43 | $640.00 | $74.27 | 0 | 0 |
| $0.00 | 0 | 2 | $645.00 | $79.27 | 0 | 0 |
| $0.00 | 0 | 6 | $650.00 | $84.27 | 0 | 0 |
| $0.00 | 0 | 3 | $655.00 | $89.27 | 0 | 0 |
| $0.00 | 0 | 4 | $660.00 | $94.27 | 0 | 0 |
| $0.00 | 0 | 0 | $665.00 | $99.27 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $104.27 | 0 | 0 |
| $0.00 | 0 | 9 | $675.00 | $109.27 | 0 | 0 |
| $0.00 | 0 | 1 | $680.00 | $114.27 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $119.27 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $124.27 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $134.27 | 0 | 0 |
Oct 2, 2026 (99 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $251.87 | 0 | 0 | $300.00 | $0.00 | 0 | 30 |
| $241.87 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $231.87 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $221.88 | 0 | 0 | $330.00 | $0.00 | 0 | 8 |
| $211.88 | 0 | 0 | $340.00 | $0.41 | 100 | 100 |
| $201.88 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $191.88 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $184.97 | 36 | 32 | $365.00 | $0.00 | 0 | 0 |
| $179.97 | 36 | 32 | $370.00 | $0.00 | 0 | 4 |
| $173.45 | 87 | 69 | $375.00 | $0.00 | 0 | 0 |
| $168.45 | 87 | 69 | $380.00 | $0.00 | 0 | 0 |
| $167.60 | 38 | 18 | $385.00 | $0.00 | 0 | 0 |
| $162.60 | 38 | 18 | $390.00 | $0.00 | 0 | 0 |
| $156.89 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $151.89 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $146.89 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $141.89 | 0 | 0 | $410.00 | $0.00 | 0 | 1 |
| $136.89 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $131.90 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $126.90 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $121.90 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $116.90 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $111.90 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $106.90 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $101.90 | 0 | 0 | $450.00 | $0.77 | 50 | 50 |
| $96.90 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $91.90 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $86.91 | 0 | 0 | $465.00 | $0.00 | 0 | 15 |
| $81.91 | 0 | 0 | $470.00 | $0.00 | 0 | 2 |
| $76.91 | 0 | 0 | $475.00 | $0.00 | 0 | 1 |
| $71.91 | 0 | 0 | $480.00 | $0.00 | 0 | 1 |
| $66.91 | 0 | 0 | $485.00 | $0.00 | 0 | 2 |
| $61.92 | 0 | 0 | $490.00 | $0.01 | 0 | 1 |
| $56.94 | 0 | 0 | $495.00 | $0.03 | 0 | 1 |
| $51.96 | 0 | 0 | $500.00 | $0.04 | 0 | 12 |
| $46.98 | 0 | 0 | $505.00 | $0.06 | 0 | 2 |
| $44.49 | 0 | 0 | $507.50 | $0.07 | 0 | 6 |
| $41.99 | 0 | 0 | $510.00 | $0.08 | 0 | 17 |
| $39.50 | 0 | 0 | $512.50 | $0.09 | 0 | 6 |
| $37.01 | 0 | 2 | $515.00 | $0.10 | 0 | 15 |
| $34.52 | 0 | 0 | $517.50 | $0.11 | 0 | 23 |
| $32.03 | 0 | 2 | $520.00 | $0.12 | 0 | 40 |
| $29.54 | 0 | 1 | $522.50 | $0.12 | 0 | 17 |
| $27.05 | 0 | 0 | $525.00 | $0.08 | 26 | 243 |
| $24.60 | 0 | 0 | $527.50 | $0.11 | 14 | 22 |
| $22.14 | 0 | 2 | $530.00 | $0.23 | 0 | 31 |
| $19.76 | 0 | 0 | $532.50 | $0.22 | 20 | 390 |
| $17.38 | 0 | 0 | $535.00 | $0.25 | 10 | 427 |
| $15.00 | 0 | 1 | $537.50 | $0.58 | 0 | 41 |
| $12.62 | 0 | 3 | $540.00 | $0.53 | 21 | 170 |
| $10.66 | 0 | 1 | $542.50 | $0.80 | 4 | 160 |
| $8.70 | 0 | 4 | $545.00 | $1.19 | 30 | 217 |
| $4.75 | 1 | 4 | $547.50 | $3.23 | 8 | 202 |
| $4.91 | 0 | 3 | $550.00 | $2.22 | 23 | 257 |
| $1.75 | 77 | 70 | $552.50 | $5.10 | 13 | 272 |
| $1.21 | 37 | 24 | $555.00 | $5.80 | 23 | 89 |
| $0.57 | 60 | 53 | $557.50 | $7.95 | 4 | 129 |
| $0.50 | 48 | 59 | $560.00 | $8.25 | 71 | 140 |
| $0.30 | 26 | 60 | $562.50 | $11.74 | 29 | 61 |
| $0.26 | 38 | 63 | $565.00 | $14.32 | 2 | 1 |
| $0.60 | 15 | 113 | $567.50 | $15.60 | 103 | 0 |
| $0.18 | 2 | 75 | $570.00 | $19.62 | 11 | 0 |
| $0.20 | 14 | 98 | $572.50 | $21.06 | 0 | 1 |
| $0.10 | 4 | 158 | $575.00 | $25.60 | 2 | 2 |
| $0.08 | 1 | 85 | $577.50 | $28.45 | 1 | 0 |
| $2.21 | 6 | 108 | $580.00 | $28.53 | 0 | 0 |
| $0.10 | 7 | 77 | $582.50 | $31.03 | 0 | 0 |
| $0.59 | 10 | 87 | $585.00 | $33.53 | 0 | 0 |
| $0.02 | 0 | 34 | $587.50 | $36.03 | 0 | 0 |
| $0.01 | 0 | 137 | $590.00 | $38.53 | 0 | 0 |
| $0.01 | 0 | 86 | $592.50 | $41.03 | 0 | 0 |
| $0.00 | 0 | 72 | $595.00 | $43.53 | 0 | 0 |
| $0.00 | 0 | 30 | $597.50 | $46.03 | 0 | 0 |
| $0.00 | 0 | 109 | $600.00 | $48.53 | 0 | 0 |
| $0.00 | 0 | 57 | $602.50 | $51.03 | 0 | 0 |
| $0.00 | 0 | 67 | $605.00 | $53.53 | 0 | 0 |
| $0.00 | 0 | 16 | $607.50 | $56.03 | 0 | 0 |
| $0.05 | 5 | 46 | $610.00 | $58.53 | 0 | 0 |
| $0.00 | 0 | 21 | $612.50 | $61.03 | 0 | 0 |
| $0.00 | 0 | 35 | $615.00 | $63.53 | 0 | 0 |
| $0.00 | 0 | 0 | $617.50 | $66.03 | 0 | 0 |
| $0.00 | 0 | 33 | $620.00 | $68.53 | 0 | 0 |
| $0.00 | 0 | 0 | $622.50 | $71.03 | 0 | 0 |
| $0.00 | 0 | 15 | $625.00 | $73.53 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $76.03 | 0 | 0 |
| $0.00 | 0 | 14 | $630.00 | $78.53 | 0 | 0 |
| $0.00 | 0 | 2 | $635.00 | $83.53 | 0 | 0 |
| $0.00 | 0 | 5 | $640.00 | $88.53 | 0 | 0 |
| $0.00 | 0 | 0 | $645.00 | $93.53 | 0 | 0 |
| $0.00 | 0 | 30 | $650.00 | $98.53 | 0 | 0 |
| $0.00 | 0 | 9 | $655.00 | $103.53 | 0 | 0 |
| $0.00 | 0 | 61 | $660.00 | $108.53 | 0 | 0 |
| $0.00 | 0 | 9 | $665.00 | $113.53 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $118.53 | 0 | 0 |
| $0.00 | 0 | 1 | $675.00 | $123.53 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $128.53 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $133.53 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $138.53 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $148.53 | 0 | 0 |
Oct 9, 2026 (98 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $270.11 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $260.11 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $250.11 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $240.11 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $230.11 | 0 | 0 | $340.00 | $0.00 | 0 | 1 |
| $220.11 | 0 | 0 | $350.00 | $0.00 | 0 | 70 |
| $210.11 | 0 | 0 | $360.00 | $0.00 | 0 | 121 |
| $205.11 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $200.11 | 0 | 0 | $370.00 | $0.06 | 1 | 29 |
| $195.11 | 0 | 0 | $375.00 | $0.11 | 1 | 2 |
| $190.11 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $185.11 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $180.12 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $175.12 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $170.12 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $165.12 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $160.12 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $155.12 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $150.12 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $145.12 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $140.12 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $135.12 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $130.12 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $125.12 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $120.12 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $115.12 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $110.12 | 0 | 0 | $460.00 | $0.00 | 0 | 1 |
| $105.12 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $100.12 | 0 | 1 | $470.00 | $0.00 | 0 | 0 |
| $95.12 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $90.12 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $85.13 | 0 | 1 | $485.00 | $0.00 | 0 | 0 |
| $80.13 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $75.13 | 0 | 0 | $495.00 | $0.00 | 0 | 8 |
| $70.13 | 0 | 1 | $500.00 | $0.00 | 0 | 19 |
| $65.13 | 0 | 0 | $505.00 | $0.00 | 0 | 10 |
| $62.63 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $60.13 | 0 | 0 | $510.00 | $0.05 | 2 | 136 |
| $57.63 | 0 | 0 | $512.50 | $0.08 | 1 | 7 |
| $55.13 | 0 | 4 | $515.00 | $0.05 | 2 | 166 |
| $52.63 | 0 | 0 | $517.50 | $0.00 | 0 | 44 |
| $50.13 | 0 | 3 | $520.00 | $0.00 | 0 | 45 |
| $47.63 | 0 | 2 | $522.50 | $0.00 | 0 | 3 |
| $45.13 | 0 | 3 | $525.00 | $0.00 | 0 | 12 |
| $42.63 | 0 | 0 | $527.50 | $0.00 | 0 | 164 |
| $40.13 | 0 | 1 | $530.00 | $0.00 | 0 | 162 |
| $37.63 | 0 | 0 | $532.50 | $0.00 | 0 | 50 |
| $35.13 | 0 | 1 | $535.00 | $0.64 | 5 | 38 |
| $32.63 | 0 | 0 | $537.50 | $0.59 | 15 | 27 |
| $30.13 | 0 | 2 | $540.00 | $0.61 | 22 | 83 |
| $27.64 | 0 | 0 | $542.50 | $0.05 | 0 | 50 |
| $36.00 | 15 | 14 | $545.00 | $0.05 | 15 | 189 |
| $28.01 | 1 | 3 | $547.50 | $0.05 | 2 | 36 |
| $28.35 | 17 | 17 | $550.00 | $0.27 | 8 | 74 |
| $29.20 | 12 | 12 | $552.50 | $0.32 | 0 | 24 |
| $26.50 | 81 | 91 | $555.00 | $0.20 | 34 | 125 |
| $22.50 | 20 | 22 | $557.50 | $0.25 | 9 | 24 |
| $13.00 | 37 | 39 | $560.00 | $0.25 | 30 | 134 |
| $10.60 | 13 | 16 | $562.50 | $1.28 | 0 | 43 |
| $8.30 | 209 | 251 | $565.00 | $0.70 | 126 | 98 |
| $6.30 | 23 | 43 | $567.50 | $0.35 | 27 | 14 |
| $5.77 | 36 | 476 | $570.00 | $3.00 | 144 | 134 |
| $3.20 | 39 | 48 | $572.50 | $1.12 | 113 | 29 |
| $2.20 | 28 | 133 | $575.00 | $4.80 | 98 | 6 |
| $1.40 | 114 | 25 | $577.50 | $3.00 | 140 | 5 |
| $0.85 | 64 | 258 | $580.00 | $5.00 | 109 | 11 |
| $0.60 | 28 | 27 | $582.50 | $4.50 | 23 | 4 |
| $1.27 | 101 | 438 | $585.00 | $16.10 | 0 | 8 |
| $0.85 | 4 | 40 | $587.50 | $18.45 | 0 | 4 |
| $0.45 | 20 | 33 | $590.00 | $20.90 | 0 | 30 |
| $0.34 | 12 | 35 | $592.50 | $23.35 | 0 | 0 |
| $0.30 | 1 | 47 | $595.00 | $25.80 | 0 | 34 |
| $0.05 | 0 | 2 | $597.50 | $28.27 | 0 | 0 |
| $0.05 | 4 | 174 | $600.00 | $30.75 | 0 | 3 |
| $0.02 | 0 | 3 | $602.50 | $33.24 | 0 | 0 |
| $0.01 | 0 | 28 | $605.00 | $35.74 | 0 | 0 |
| $0.01 | 0 | 0 | $607.50 | $38.23 | 0 | 0 |
| $0.00 | 0 | 33 | $610.00 | $40.73 | 0 | 0 |
| $0.00 | 0 | 0 | $612.50 | $43.23 | 0 | 0 |
| $0.00 | 0 | 49 | $615.00 | $45.73 | 0 | 0 |
| $0.00 | 0 | 0 | $617.50 | $48.23 | 0 | 0 |
| $0.00 | 0 | 35 | $620.00 | $50.73 | 0 | 0 |
| $0.00 | 0 | 0 | $622.50 | $53.23 | 0 | 0 |
| $0.00 | 0 | 16 | $625.00 | $55.73 | 0 | 0 |
| $0.00 | 0 | 5 | $630.00 | $60.73 | 0 | 0 |
| $0.00 | 0 | 9 | $635.00 | $65.73 | 0 | 0 |
| $0.00 | 0 | 10 | $640.00 | $70.72 | 0 | 0 |
| $0.00 | 0 | 7 | $645.00 | $75.72 | 0 | 0 |
| $0.00 | 0 | 0 | $650.00 | $80.72 | 0 | 0 |
| $0.00 | 0 | 0 | $655.00 | $85.72 | 0 | 0 |
| $0.00 | 0 | 0 | $660.00 | $90.72 | 0 | 0 |
| $0.00 | 0 | 0 | $665.00 | $95.72 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $100.72 | 0 | 0 |
| $0.00 | 0 | 0 | $675.00 | $105.72 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $110.72 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $115.72 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $120.72 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $119.96 | 2 | 0 |
Oct 16, 2026 (100 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $290.10 | 0 | 0 | $280.00 | $0.00 | 0 | 5 |
| $291.60 | 10 | 10 | $290.00 | $0.00 | 0 | 0 |
| $270.10 | 0 | 0 | $300.00 | $0.00 | 0 | 5 |
| $260.10 | 0 | 1 | $310.00 | $0.00 | 0 | 3 |
| $250.10 | 0 | 0 | $320.00 | $0.00 | 0 | 3 |
| $240.10 | 0 | 3 | $330.00 | $0.00 | 0 | 8 |
| $230.10 | 0 | 1 | $340.00 | $0.00 | 0 | 6 |
| $231.70 | 15 | 17 | $350.00 | $0.00 | 0 | 209 |
| $210.11 | 0 | 3 | $360.00 | $0.00 | 0 | 17 |
| $200.11 | 0 | 3 | $370.00 | $0.00 | 0 | 13 |
| $190.11 | 0 | 3 | $380.00 | $0.00 | 0 | 34 |
| $180.11 | 0 | 6 | $390.00 | $0.00 | 0 | 14 |
| $170.11 | 0 | 5 | $400.00 | $0.00 | 0 | 101 |
| $160.11 | 0 | 1 | $410.00 | $0.00 | 0 | 20 |
| $155.11 | 0 | 0 | $415.00 | $0.00 | 0 | 7 |
| $150.11 | 0 | 2 | $420.00 | $0.00 | 0 | 54 |
| $145.11 | 0 | 6 | $425.00 | $0.00 | 0 | 139 |
| $140.11 | 0 | 4 | $430.00 | $0.00 | 0 | 33 |
| $135.11 | 0 | 0 | $435.00 | $0.00 | 0 | 125 |
| $130.11 | 0 | 7 | $440.00 | $0.00 | 0 | 282 |
| $136.70 | 10 | 10 | $445.00 | $1.25 | 16 | 63 |
| $130.00 | 5 | 8 | $450.00 | $0.00 | 0 | 167 |
| $124.90 | 10 | 11 | $455.00 | $0.00 | 0 | 81 |
| $110.12 | 0 | 6 | $460.00 | $0.00 | 0 | 77 |
| $105.12 | 0 | 1 | $465.00 | $0.00 | 0 | 74 |
| $109.90 | 10 | 9 | $470.00 | $0.00 | 0 | 269 |
| $106.00 | 10 | 8 | $475.00 | $0.00 | 0 | 307 |
| $91.31 | 1 | 6 | $480.00 | $0.61 | 16 | 421 |
| $95.10 | 40 | 48 | $485.00 | $0.00 | 0 | 101 |
| $91.10 | 50 | 68 | $490.00 | $0.00 | 0 | 183 |
| $85.00 | 25 | 34 | $495.00 | $0.05 | 5 | 138 |
| $81.10 | 35 | 43 | $500.00 | $0.48 | 1 | 356 |
| $75.10 | 15 | 26 | $505.00 | $0.10 | 26 | 470 |
| $71.10 | 40 | 55 | $510.00 | $0.70 | 5 | 236 |
| $57.62 | 0 | 0 | $512.50 | $0.05 | 0 | 0 |
| $64.90 | 30 | 43 | $515.00 | $0.20 | 7 | 159 |
| $52.63 | 0 | 0 | $517.50 | $0.10 | 0 | 0 |
| $60.60 | 91 | 127 | $520.00 | $0.15 | 245 | 376 |
| $47.66 | 0 | 0 | $522.50 | $0.19 | 0 | 0 |
| $54.90 | 50 | 77 | $525.00 | $0.12 | 27 | 189 |
| $42.71 | 0 | 0 | $527.50 | $0.28 | 0 | 0 |
| $51.30 | 120 | 193 | $530.00 | $0.25 | 41 | 327 |
| $37.78 | 0 | 0 | $532.50 | $0.40 | 1 | 9 |
| $35.33 | 0 | 39 | $535.00 | $0.05 | 63 | 275 |
| $32.90 | 0 | 0 | $537.50 | $0.53 | 0 | 9 |
| $30.55 | 0 | 47 | $540.00 | $0.27 | 144 | 380 |
| $28.23 | 0 | 0 | $542.50 | $0.88 | 0 | 24 |
| $25.97 | 0 | 48 | $545.00 | $0.78 | 32 | 446 |
| $23.71 | 0 | 29 | $547.50 | $1.36 | 0 | 38 |
| $28.85 | 3 | 115 | $550.00 | $0.90 | 94 | 450 |
| $28.55 | 4 | 19 | $552.50 | $0.73 | 2 | 16 |
| $17.17 | 0 | 98 | $555.00 | $1.98 | 27 | 393 |
| $15.14 | 0 | 58 | $557.50 | $2.51 | 14 | 61 |
| $19.45 | 3 | 217 | $560.00 | $2.73 | 829 | 546 |
| $11.74 | 0 | 14 | $562.50 | $2.89 | 1 | 105 |
| $16.87 | 42 | 504 | $565.00 | $2.15 | 40 | 461 |
| $11.01 | 23 | 56 | $567.50 | $2.62 | 1 | 56 |
| $10.00 | 31 | 315 | $570.00 | $4.68 | 32 | 252 |
| $6.23 | 0 | 170 | $572.50 | $5.36 | 32 | 24 |
| $8.15 | 28 | 595 | $575.00 | $8.40 | 17 | 187 |
| $7.02 | 12 | 37 | $577.50 | $8.20 | 9 | 9 |
| $4.00 | 26 | 669 | $580.00 | $11.01 | 3 | 120 |
| $5.90 | 89 | 29 | $582.50 | $8.20 | 3 | 1 |
| $3.42 | 28 | 408 | $585.00 | $17.49 | 0 | 80 |
| $2.58 | 2 | 27 | $587.50 | $19.49 | 0 | 9 |
| $2.20 | 125 | 333 | $590.00 | $18.90 | 1 | 128 |
| $2.30 | 34 | 0 | $592.50 | $24.03 | 0 | 0 |
| $1.55 | 18 | 458 | $595.00 | $26.33 | 0 | 57 |
| $0.78 | 0 | 0 | $597.50 | $28.66 | 0 | 0 |
| $0.85 | 41 | 1,002 | $600.00 | $31.01 | 0 | 105 |
| $0.45 | 0 | 0 | $602.50 | $33.41 | 0 | 0 |
| $0.62 | 16 | 384 | $605.00 | $35.83 | 0 | 1 |
| $0.27 | 0 | 0 | $607.50 | $38.30 | 0 | 0 |
| $0.50 | 11 | 552 | $610.00 | $40.77 | 0 | 9 |
| $0.16 | 0 | 5 | $612.50 | $43.25 | 0 | 0 |
| $0.11 | 0 | 710 | $615.00 | $45.74 | 0 | 8 |
| $0.08 | 0 | 0 | $617.50 | $48.23 | 0 | 0 |
| $0.06 | 0 | 355 | $620.00 | $50.73 | 0 | 0 |
| $0.04 | 0 | 0 | $622.50 | $53.22 | 0 | 0 |
| $0.03 | 0 | 203 | $625.00 | $55.72 | 0 | 0 |
| $0.01 | 0 | 177 | $630.00 | $60.72 | 0 | 0 |
| $0.01 | 0 | 177 | $635.00 | $65.72 | 0 | 0 |
| $0.00 | 0 | 961 | $640.00 | $70.72 | 0 | 0 |
| $0.00 | 0 | 55 | $645.00 | $75.72 | 0 | 0 |
| $0.00 | 0 | 263 | $650.00 | $80.72 | 0 | 0 |
| $0.00 | 0 | 94 | $655.00 | $85.72 | 0 | 0 |
| $0.00 | 0 | 156 | $660.00 | $90.72 | 0 | 0 |
| $0.00 | 0 | 51 | $665.00 | $95.72 | 0 | 0 |
| $0.00 | 0 | 31 | $670.00 | $100.72 | 0 | 0 |
| $0.00 | 0 | 28 | $675.00 | $105.72 | 0 | 0 |
| $0.00 | 0 | 77 | $680.00 | $110.72 | 0 | 0 |
| $0.00 | 0 | 11 | $685.00 | $115.72 | 0 | 0 |
| $0.00 | 0 | 11 | $690.00 | $120.72 | 0 | 0 |
| $0.00 | 0 | 2 | $695.00 | $125.72 | 0 | 0 |
| $0.00 | 0 | 16 | $700.00 | $130.71 | 0 | 0 |
| $0.00 | 0 | 5 | $705.00 | $135.71 | 0 | 0 |
| $0.00 | 0 | 4 | $710.00 | $140.71 | 0 | 0 |
| $0.00 | 0 | 1 | $715.00 | $145.71 | 0 | 0 |
| $0.00 | 0 | 3 | $720.00 | $150.71 | 0 | 0 |
| $0.00 | 0 | 3 | $740.00 | $170.71 | 0 | 0 |
Oct 23, 2026 (86 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $270.48 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $260.49 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $250.51 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $240.53 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $230.54 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $220.56 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $210.58 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $205.59 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $200.60 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $195.60 | 0 | 0 | $375.00 | $0.00 | 0 | 1 |
| $190.61 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $185.62 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $180.63 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $175.64 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $170.65 | 0 | 0 | $400.00 | $0.00 | 0 | 1 |
| $165.66 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $160.67 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $155.67 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $150.68 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $145.69 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $140.70 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $135.71 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $130.72 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $125.73 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $120.73 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $115.74 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $110.75 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $105.76 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $100.77 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $95.78 | 0 | 1 | $475.00 | $0.01 | 0 | 1 |
| $90.80 | 0 | 0 | $480.00 | $0.01 | 0 | 0 |
| $85.82 | 0 | 0 | $485.00 | $0.02 | 0 | 2 |
| $80.85 | 0 | 0 | $490.00 | $0.04 | 0 | 15 |
| $75.89 | 0 | 0 | $495.00 | $0.08 | 0 | 19 |
| $70.95 | 0 | 2 | $500.00 | $2.45 | 2 | 12 |
| $66.04 | 0 | 3 | $505.00 | $2.46 | 1 | 20 |
| $61.13 | 0 | 1 | $510.00 | $0.30 | 0 | 31 |
| $56.23 | 0 | 2 | $515.00 | $0.20 | 17 | 102 |
| $59.00 | 4 | 10 | $520.00 | $0.40 | 21 | 565 |
| $46.46 | 0 | 0 | $525.00 | $0.49 | 9 | 368 |
| $44.07 | 0 | 0 | $527.50 | $0.70 | 0 | 236 |
| $41.71 | 0 | 0 | $530.00 | $0.57 | 19 | 565 |
| $39.36 | 0 | 0 | $532.50 | $0.99 | 0 | 0 |
| $37.01 | 0 | 0 | $535.00 | $0.40 | 3 | 65 |
| $34.73 | 0 | 1 | $537.50 | $1.36 | 0 | 0 |
| $32.46 | 0 | 19 | $540.00 | $1.75 | 4 | 61 |
| $30.22 | 0 | 0 | $542.50 | $1.84 | 0 | 0 |
| $27.98 | 0 | 3 | $545.00 | $1.11 | 17 | 45 |
| $30.01 | 1 | 1 | $547.50 | $1.36 | 1 | 2 |
| $24.07 | 0 | 6 | $550.00 | $2.30 | 21 | 92 |
| $22.20 | 0 | 0 | $552.50 | $2.65 | 7 | 1 |
| $26.60 | 2 | 3 | $555.00 | $2.95 | 11 | 31 |
| $18.45 | 0 | 14 | $557.50 | $3.65 | 1 | 0 |
| $22.50 | 7 | 25 | $560.00 | $3.00 | 15 | 30 |
| $20.60 | 7 | 4 | $562.50 | $4.90 | 3 | 3 |
| $16.37 | 1 | 12 | $565.00 | $5.38 | 24 | 63 |
| $12.15 | 0 | 2 | $567.50 | $5.50 | 6 | 0 |
| $14.00 | 29 | 12 | $570.00 | $8.74 | 5 | 8 |
| $12.00 | 5 | 3 | $572.50 | $9.44 | 4 | 0 |
| $10.42 | 4 | 35 | $575.00 | $7.48 | 6 | 13 |
| $0.00 | 0 | 0 | $577.50 | $0.00 | 0 | 0 |
| $8.01 | 66 | 70 | $580.00 | $15.29 | 0 | 12 |
| $0.00 | 0 | 0 | $582.50 | $0.00 | 0 | 0 |
| $6.01 | 10 | 62 | $585.00 | $19.05 | 0 | 0 |
| $4.50 | 16 | 45 | $590.00 | $22.94 | 0 | 0 |
| $4.14 | 5 | 14 | $595.00 | $26.88 | 0 | 1 |
| $2.22 | 6 | 96 | $600.00 | $31.37 | 0 | 7 |
| $1.37 | 1 | 21 | $605.00 | $36.14 | 0 | 0 |
| $1.15 | 1 | 27 | $610.00 | $41.12 | 0 | 0 |
| $1.24 | 0 | 31 | $615.00 | $46.09 | 0 | 2 |
| $0.75 | 4 | 22 | $620.00 | $51.07 | 0 | 1 |
| $1.15 | 0 | 25 | $625.00 | $56.04 | 0 | 0 |
| $1.10 | 0 | 3 | $630.00 | $61.02 | 0 | 0 |
| $1.05 | 0 | 10 | $635.00 | $65.99 | 0 | 0 |
| $1.01 | 0 | 0 | $640.00 | $70.96 | 0 | 0 |
| $0.96 | 0 | 0 | $645.00 | $75.94 | 0 | 0 |
| $0.91 | 0 | 2 | $650.00 | $80.91 | 0 | 0 |
| $0.87 | 0 | 1 | $655.00 | $85.89 | 0 | 0 |
| $0.82 | 0 | 0 | $660.00 | $90.87 | 0 | 0 |
| $0.77 | 0 | 0 | $665.00 | $95.84 | 0 | 0 |
| $0.73 | 0 | 1 | $670.00 | $100.82 | 0 | 0 |
| $0.68 | 0 | 0 | $675.00 | $105.80 | 0 | 0 |
| $0.63 | 0 | 0 | $680.00 | $110.78 | 0 | 0 |
| $0.58 | 0 | 0 | $685.00 | $115.76 | 0 | 0 |
| $0.54 | 0 | 0 | $690.00 | $120.74 | 0 | 0 |
| $0.44 | 0 | 0 | $700.00 | $130.70 | 0 | 0 |
Oct 30, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $270.88 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $260.90 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $250.93 | 0 | 0 | $320.00 | $0.00 | 0 | 1 |
| $240.95 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $230.98 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $221.00 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $211.03 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $201.05 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $196.06 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $191.08 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $186.09 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $181.10 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $176.11 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $171.13 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $166.14 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $161.15 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $156.16 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $151.17 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $146.19 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $141.20 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $136.21 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $131.23 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $126.24 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $121.25 | 0 | 0 | $450.00 | $0.00 | 0 | 1 |
| $116.27 | 0 | 0 | $455.00 | $0.01 | 0 | 0 |
| $111.29 | 0 | 0 | $460.00 | $0.01 | 0 | 75 |
| $106.31 | 0 | 0 | $465.00 | $0.02 | 0 | 74 |
| $101.33 | 0 | 0 | $470.00 | $0.03 | 0 | 10 |
| $96.36 | 0 | 0 | $475.00 | $0.05 | 0 | 1 |
| $91.41 | 0 | 1 | $480.00 | $0.08 | 0 | 3 |
| $86.47 | 0 | 0 | $485.00 | $0.13 | 0 | 1 |
| $81.55 | 0 | 1 | $490.00 | $0.20 | 0 | 9 |
| $76.66 | 0 | 1 | $495.00 | $0.30 | 0 | 11 |
| $71.81 | 0 | 48 | $500.00 | $0.44 | 0 | 37 |
| $67.01 | 0 | 1 | $505.00 | $0.63 | 0 | 5 |
| $62.27 | 0 | 7 | $510.00 | $0.87 | 8 | 170 |
| $57.62 | 0 | 9 | $515.00 | $1.10 | 4 | 48 |
| $53.06 | 0 | 1 | $520.00 | $1.65 | 0 | 41 |
| $48.56 | 0 | 0 | $525.00 | $1.70 | 12 | 28 |
| $44.05 | 0 | 0 | $530.00 | $1.95 | 33 | 54 |
| $39.55 | 0 | 1 | $535.00 | $2.30 | 30 | 74 |
| $35.29 | 0 | 0 | $540.00 | $4.08 | 15 | 52 |
| $31.48 | 0 | 3 | $545.00 | $3.30 | 100 | 19 |
| $28.22 | 0 | 16 | $550.00 | $4.40 | 4 | 8 |
| $25.02 | 0 | 3 | $555.00 | $5.90 | 1 | 11 |
| $25.90 | 6 | 30 | $560.00 | $9.00 | 3 | 13 |
| $23.00 | 1 | 4 | $565.00 | $8.90 | 16 | 18 |
| $18.90 | 1 | 25 | $570.00 | $10.20 | 25 | 9 |
| $17.90 | 2 | 18 | $575.00 | $15.00 | 2 | 17 |
| $13.61 | 18 | 124 | $580.00 | $19.28 | 0 | 13 |
| $12.62 | 3 | 32 | $585.00 | $22.28 | 0 | 12 |
| $9.32 | 10 | 179 | $590.00 | $23.60 | 2 | 2 |
| $8.00 | 1 | 46 | $595.00 | $25.30 | 5 | 5 |
| $6.81 | 7 | 90 | $600.00 | $33.35 | 0 | 1 |
| $3.31 | 0 | 16 | $605.00 | $37.43 | 0 | 0 |
| $3.90 | 12 | 19 | $610.00 | $41.83 | 0 | 0 |
| $3.39 | 10 | 46 | $615.00 | $46.57 | 0 | 0 |
| $2.65 | 4 | 26 | $620.00 | $51.32 | 0 | 0 |
| $1.63 | 0 | 5 | $625.00 | $56.15 | 0 | 1 |
| $1.45 | 0 | 23 | $630.00 | $61.04 | 0 | 0 |
| $1.30 | 0 | 1 | $635.00 | $65.96 | 0 | 0 |
| $1.16 | 0 | 12 | $640.00 | $70.89 | 0 | 0 |
| $1.04 | 0 | 2 | $645.00 | $75.84 | 0 | 0 |
| $0.93 | 0 | 3 | $650.00 | $80.80 | 0 | 0 |
| $0.84 | 0 | 2 | $655.00 | $85.76 | 0 | 0 |
| $0.76 | 0 | 2 | $660.00 | $90.74 | 0 | 0 |
| $0.68 | 0 | 3 | $665.00 | $95.72 | 0 | 0 |
| $0.61 | 0 | 14 | $670.00 | $100.70 | 0 | 0 |
| $0.56 | 0 | 10 | $675.00 | $105.69 | 0 | 0 |
| $0.50 | 0 | 6 | $680.00 | $110.68 | 0 | 0 |
| $0.45 | 0 | 3 | $685.00 | $115.67 | 0 | 0 |
| $0.41 | 0 | 9 | $690.00 | $120.66 | 0 | 0 |
| $0.34 | 0 | 10 | $700.00 | $130.66 | 0 | 0 |
| $0.28 | 0 | 3 | $710.00 | $140.65 | 0 | 0 |
| $0.23 | 0 | 0 | $720.00 | $150.65 | 0 | 0 |
Nov 6, 2026 (74 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $270.68 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $260.71 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $250.74 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $240.78 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $230.81 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $220.84 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $210.87 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $200.91 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $195.92 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $190.94 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $185.95 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $180.97 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $175.99 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $171.00 | 0 | 0 | $400.00 | $0.00 | 0 | 2 |
| $166.02 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $161.04 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $156.05 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $151.07 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $146.09 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $141.11 | 0 | 0 | $430.00 | $0.01 | 0 | 0 |
| $136.13 | 0 | 0 | $435.00 | $0.01 | 0 | 0 |
| $131.15 | 0 | 0 | $440.00 | $0.02 | 0 | 0 |
| $126.18 | 0 | 0 | $445.00 | $0.03 | 0 | 0 |
| $121.21 | 0 | 0 | $450.00 | $0.05 | 0 | 2 |
| $116.25 | 0 | 0 | $455.00 | $0.07 | 0 | 0 |
| $111.30 | 0 | 0 | $460.00 | $0.10 | 0 | 0 |
| $106.36 | 0 | 1 | $465.00 | $0.15 | 0 | 0 |
| $101.45 | 0 | 0 | $470.00 | $0.22 | 0 | 0 |
| $96.55 | 0 | 0 | $475.00 | $0.31 | 0 | 2 |
| $91.68 | 0 | 1 | $480.00 | $0.42 | 0 | 0 |
| $86.85 | 0 | 0 | $485.00 | $0.58 | 0 | 1 |
| $82.07 | 0 | 1 | $490.00 | $0.78 | 0 | 0 |
| $77.34 | 0 | 0 | $495.00 | $1.03 | 0 | 0 |
| $72.67 | 0 | 1 | $500.00 | $1.35 | 0 | 0 |
| $68.08 | 0 | 0 | $505.00 | $1.75 | 0 | 15 |
| $63.58 | 0 | 0 | $510.00 | $2.23 | 0 | 17 |
| $59.08 | 0 | 0 | $515.00 | $2.73 | 0 | 11 |
| $54.59 | 0 | 0 | $520.00 | $3.22 | 0 | 34 |
| $50.09 | 0 | 0 | $525.00 | $3.71 | 0 | 33 |
| $45.60 | 0 | 2 | $530.00 | $4.21 | 0 | 2 |
| $41.10 | 0 | 0 | $535.00 | $3.45 | 6 | 13 |
| $36.77 | 0 | 0 | $540.00 | $5.36 | 0 | 6 |
| $32.44 | 0 | 0 | $545.00 | $6.70 | 8 | 8 |
| $29.37 | 0 | 1 | $550.00 | $7.95 | 0 | 14 |
| $26.30 | 0 | 0 | $555.00 | $9.89 | 0 | 3 |
| $26.50 | 2 | 2 | $560.00 | $11.83 | 0 | 1 |
| $21.80 | 2 | 4 | $565.00 | $11.00 | 1 | 8 |
| $17.09 | 0 | 16 | $570.00 | $15.71 | 0 | 53 |
| $19.50 | 3 | 13 | $575.00 | $17.72 | 0 | 1 |
| $12.45 | 0 | 6 | $580.00 | $21.12 | 0 | 18 |
| $11.75 | 4 | 8 | $585.00 | $19.80 | 1 | 0 |
| $9.21 | 0 | 12 | $590.00 | $27.95 | 0 | 1 |
| $7.30 | 1 | 31 | $595.00 | $31.39 | 0 | 0 |
| $7.30 | 5 | 18 | $600.00 | $31.30 | 1 | 0 |
| $5.49 | 0 | 1 | $605.00 | $39.41 | 0 | 0 |
| $6.23 | 1 | 2 | $610.00 | $43.94 | 0 | 0 |
| $5.10 | 3 | 10 | $615.00 | $48.48 | 0 | 0 |
| $4.10 | 1 | 1 | $620.00 | $53.03 | 0 | 0 |
| $3.46 | 0 | 5 | $625.00 | $57.58 | 0 | 0 |
| $2.96 | 0 | 7 | $630.00 | $62.15 | 0 | 0 |
| $2.81 | 0 | 0 | $635.00 | $67.03 | 0 | 0 |
| $2.66 | 0 | 0 | $640.00 | $71.91 | 0 | 0 |
| $2.51 | 0 | 0 | $645.00 | $76.80 | 0 | 0 |
| $2.37 | 0 | 0 | $650.00 | $81.69 | 0 | 0 |
| $2.22 | 0 | 0 | $655.00 | $86.57 | 0 | 0 |
| $2.08 | 0 | 0 | $660.00 | $91.47 | 0 | 0 |
| $1.95 | 0 | 1 | $665.00 | $96.38 | 0 | 0 |
| $1.84 | 0 | 0 | $670.00 | $101.30 | 0 | 0 |
| $1.72 | 0 | 0 | $675.00 | $106.23 | 0 | 0 |
| $1.62 | 0 | 1 | $680.00 | $111.16 | 0 | 0 |
| $1.53 | 0 | 0 | $685.00 | $116.10 | 0 | 0 |
| $1.44 | 0 | 0 | $690.00 | $121.05 | 0 | 0 |
| $1.27 | 0 | 0 | $700.00 | $130.97 | 0 | 0 |
| $1.13 | 0 | 0 | $710.00 | $140.90 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-09 06:13, 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 18:14:15 · For reference only, not investment advice and not tailored to your situation.