MongoDB
MDB
363.03
+2.32
+0.64%
MongoDB
US · MDB
#715 by market cap
Listed 2017
363.03
+2.32
+0.64%
Live - 5344 symbols - heartbeat 19s ago
· 2026-10-08 06:45
Pre-market
362.10
-0.26%
After-hours
363.04
+0.00%
Overnight
361.53
-0.41%
- Market cap
- 29.24B
- P/E (TTM)i
- 511.31
- P/Bi
- 9.81
- EPSi
- -0.88
- Div yieldi
- 0.00%
- 52W posi
- 57%
Reader sentiment
Are you bullish or bearish on MDB?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
9146 7213
■ 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 57.60% annualized vol near the money — a one-standard-deviation move to roughly $304.09–$421.97 by then.
Options-implied (~68% band), 29d
$304.09now $363.03$421.97
Analyst target range, ~12mo
$372.00avg $470.23$565.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $365.00 | Call | $1.72 | 918 | 1,101 | 141.61% |
| Oct 2 $370.00 | Call | $0.96 | 779 | 692 | 157.38% |
| Oct 2 $350.00 | Call | $6.20 | 663 | 1,262 | 137.35% |
| Oct 2 $375.00 | Call | $0.45 | 663 | 910 | 157.23% |
| Oct 2 $360.00 | Call | $2.80 | 541 | 2,260 | 148.36% |
| Oct 9 $372.50 | Put | $12.58 | 502 | 505 | 63.81% |
| Oct 30 $355.00 | Put | $15.93 | 501 | 112 | 56.39% |
| Oct 2 $400.00 | Call | $0.09 | 434 | 2,081 | 183.40% |
| Oct 30 $250.00 | Put | $0.24 | 349 | 1,038 | 76.88% |
| Oct 2 $380.00 | Call | $0.50 | 339 | 2,400 | 158.42% |
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
Oct 2, 2026 (143 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $159.08 | 0 | 1 | $190.00 | $0.03 | 3 | 133 |
| $154.08 | 0 | 2 | $195.00 | $0.00 | 0 | 1 |
| $149.09 | 0 | 2 | $200.00 | $0.00 | 0 | 39 |
| $144.09 | 0 | 0 | $205.00 | $0.00 | 0 | 1 |
| $139.09 | 0 | 0 | $210.00 | $0.00 | 0 | 11 |
| $134.09 | 0 | 0 | $215.00 | $0.00 | 0 | 20 |
| $129.09 | 0 | 0 | $220.00 | $0.00 | 0 | 96 |
| $124.09 | 0 | 56 | $225.00 | $0.00 | 0 | 15 |
| $119.09 | 0 | 26 | $230.00 | $0.00 | 0 | 504 |
| $114.09 | 0 | 0 | $235.00 | $0.04 | 2 | 396 |
| $109.09 | 0 | 4 | $240.00 | $0.00 | 0 | 151 |
| $104.10 | 0 | 0 | $245.00 | $0.01 | 15 | 308 |
| $99.10 | 0 | 2 | $250.00 | $0.00 | 0 | 207 |
| $94.10 | 0 | 39 | $255.00 | $0.01 | 0 | 223 |
| $89.11 | 0 | 1 | $260.00 | $0.02 | 11 | 261 |
| $84.12 | 0 | 4 | $265.00 | $0.01 | 1 | 281 |
| $79.13 | 0 | 0 | $270.00 | $0.01 | 2 | 266 |
| $74.14 | 0 | 32 | $275.00 | $0.07 | 3 | 509 |
| $71.64 | 0 | 0 | $277.50 | $0.04 | 0 | 0 |
| $69.15 | 0 | 8 | $280.00 | $0.01 | 7 | 749 |
| $66.65 | 0 | 0 | $282.50 | $0.05 | 0 | 71 |
| $64.16 | 0 | 2 | $285.00 | $0.03 | 13 | 323 |
| $61.66 | 0 | 0 | $287.50 | $0.06 | 0 | 134 |
| $59.17 | 0 | 40 | $290.00 | $0.01 | 26 | 813 |
| $56.68 | 0 | 1 | $292.50 | $0.05 | 25 | 72 |
| $54.19 | 0 | 22 | $295.00 | $0.04 | 43 | 1,163 |
| $51.70 | 0 | 5 | $297.50 | $0.04 | 45 | 392 |
| $49.21 | 0 | 77 | $300.00 | $0.02 | 102 | 993 |
| $46.72 | 0 | 14 | $302.50 | $0.03 | 268 | 656 |
| $44.26 | 0 | 88 | $305.00 | $0.05 | 61 | 974 |
| $41.80 | 0 | 66 | $307.50 | $0.06 | 60 | 538 |
| $44.20 | 4 | 173 | $310.00 | $0.04 | 166 | 1,425 |
| $41.00 | 2 | 234 | $312.50 | $0.08 | 36 | 153 |
| $36.50 | 2 | 93 | $315.00 | $0.09 | 84 | 411 |
| $35.94 | 1 | 256 | $317.50 | $0.09 | 14 | 456 |
| $29.54 | 0 | 278 | $320.00 | $0.09 | 74 | 576 |
| $33.00 | 3 | 84 | $322.50 | $0.17 | 85 | 335 |
| $29.00 | 60 | 243 | $325.00 | $0.12 | 72 | 432 |
| $25.45 | 12 | 209 | $327.50 | $0.15 | 101 | 240 |
| $22.50 | 24 | 598 | $330.00 | $0.27 | 87 | 394 |
| $18.00 | 5 | 78 | $332.50 | $0.47 | 35 | 184 |
| $20.35 | 15 | 475 | $335.00 | $0.70 | 323 | 898 |
| $13.56 | 17 | 409 | $337.50 | $0.92 | 82 | 165 |
| $13.75 | 120 | 1,040 | $340.00 | $1.27 | 312 | 480 |
| $13.00 | 25 | 473 | $342.50 | $2.05 | 213 | 299 |
| $11.05 | 38 | 492 | $345.00 | $2.57 | 79 | 524 |
| $11.00 | 13 | 91 | $347.50 | $4.00 | 87 | 182 |
| $6.20 | 663 | 1,262 | $350.00 | $5.24 | 155 | 426 |
| $4.30 | 72 | 99 | $352.50 | $6.80 | 69 | 158 |
| $4.86 | 198 | 467 | $355.00 | $7.74 | 11 | 223 |
| $3.20 | 139 | 279 | $357.50 | $8.67 | 15 | 40 |
| $2.80 | 541 | 2,260 | $360.00 | $11.60 | 17 | 203 |
| $2.17 | 45 | 469 | $362.50 | $11.13 | 2 | 17 |
| $1.72 | 918 | 1,101 | $365.00 | $15.78 | 17 | 114 |
| $1.75 | 42 | 166 | $367.50 | $15.50 | 9 | 21 |
| $0.96 | 779 | 692 | $370.00 | $19.41 | 19 | 177 |
| $0.90 | 52 | 68 | $372.50 | $24.75 | 0 | 55 |
| $0.45 | 663 | 910 | $375.00 | $22.71 | 17 | 401 |
| $0.80 | 79 | 175 | $377.50 | $23.92 | 5 | 64 |
| $0.50 | 339 | 2,400 | $380.00 | $27.95 | 5 | 190 |
| $0.64 | 129 | 148 | $382.50 | $31.65 | 2 | 35 |
| $0.35 | 52 | 151 | $385.00 | $34.29 | 6 | 129 |
| $0.20 | 45 | 71 | $387.50 | $35.46 | 1 | 19 |
| $0.20 | 67 | 315 | $390.00 | $36.60 | 3 | 55 |
| $0.09 | 40 | 106 | $392.50 | $43.94 | 0 | 128 |
| $0.15 | 48 | 140 | $395.00 | $46.43 | 0 | 12 |
| $0.16 | 40 | 66 | $397.50 | $48.93 | 0 | 0 |
| $0.09 | 434 | 2,081 | $400.00 | $47.00 | 12 | 48 |
| $0.11 | 115 | 244 | $402.50 | $48.89 | 1 | 5 |
| $0.06 | 142 | 306 | $405.00 | $53.00 | 2 | 1 |
| $0.11 | 8 | 54 | $407.50 | $52.18 | 21 | 0 |
| $0.06 | 122 | 562 | $410.00 | $52.76 | 50 | 11 |
| $0.02 | 68 | 187 | $412.50 | $62.00 | 33 | 0 |
| $0.01 | 21 | 474 | $415.00 | $66.40 | 0 | 1 |
| $0.02 | 36 | 298 | $417.50 | $68.90 | 0 | 0 |
| $0.05 | 7 | 538 | $420.00 | $71.39 | 0 | 1 |
| $0.06 | 3 | 107 | $422.50 | $73.89 | 0 | 0 |
| $0.01 | 37 | 407 | $425.00 | $74.50 | 21 | 14 |
| $0.14 | 0 | 175 | $427.50 | $78.89 | 0 | 0 |
| $0.01 | 52 | 1,068 | $430.00 | $81.39 | 0 | 10 |
| $0.12 | 0 | 177 | $432.50 | $75.45 | 15 | 10 |
| $0.01 | 24 | 400 | $435.00 | $86.39 | 0 | 0 |
| $0.11 | 0 | 78 | $437.50 | $88.55 | 15 | 10 |
| $0.01 | 2 | 593 | $440.00 | $82.75 | 20 | 10 |
| $0.02 | 59 | 114 | $442.50 | $93.89 | 0 | 0 |
| $0.01 | 17 | 288 | $445.00 | $96.39 | 0 | 0 |
| $0.01 | 40 | 142 | $447.50 | $98.89 | 0 | 0 |
| $0.20 | 60 | 2,519 | $450.00 | $101.39 | 0 | 0 |
| $0.08 | 0 | 209 | $452.50 | $103.89 | 0 | 0 |
| $1.15 | 7 | 204 | $455.00 | $106.39 | 0 | 0 |
| $0.07 | 0 | 2 | $457.50 | $108.89 | 0 | 0 |
| $0.05 | 2 | 644 | $460.00 | $111.39 | 0 | 0 |
| $0.06 | 0 | 352 | $462.50 | $113.89 | 0 | 0 |
| $0.05 | 0 | 585 | $465.00 | $116.39 | 0 | 0 |
| $0.05 | 0 | 145 | $467.50 | $118.89 | 0 | 0 |
| $0.04 | 0 | 784 | $470.00 | $121.39 | 0 | 0 |
| $0.03 | 0 | 440 | $472.50 | $123.89 | 0 | 0 |
| $0.03 | 0 | 132 | $475.00 | $126.39 | 0 | 0 |
| $0.02 | 0 | 89 | $477.50 | $128.89 | 0 | 0 |
| $0.02 | 0 | 210 | $480.00 | $131.39 | 0 | 0 |
| $0.02 | 0 | 115 | $482.50 | $133.89 | 0 | 0 |
| $0.02 | 0 | 191 | $485.00 | $136.39 | 0 | 0 |
| $0.01 | 0 | 170 | $487.50 | $138.89 | 0 | 0 |
| $0.01 | 0 | 260 | $490.00 | $141.39 | 0 | 0 |
| $0.01 | 0 | 13 | $492.50 | $143.89 | 0 | 0 |
| $0.01 | 0 | 69 | $495.00 | $146.39 | 0 | 0 |
| $0.01 | 0 | 35 | $497.50 | $148.89 | 0 | 0 |
| $0.01 | 0 | 2,054 | $500.00 | $151.39 | 0 | 0 |
| $0.00 | 0 | 629 | $502.50 | $153.89 | 0 | 0 |
| $0.00 | 0 | 486 | $505.00 | $156.39 | 0 | 0 |
| $0.00 | 0 | 197 | $510.00 | $161.39 | 0 | 0 |
| $0.00 | 0 | 505 | $520.00 | $171.39 | 0 | 0 |
| $0.00 | 0 | 163 | $530.00 | $181.39 | 0 | 0 |
| $0.00 | 0 | 128 | $540.00 | $191.39 | 0 | 0 |
| $0.00 | 0 | 182 | $550.00 | $201.39 | 0 | 0 |
| $0.00 | 0 | 194 | $560.00 | $211.39 | 0 | 0 |
| $0.00 | 0 | 39 | $570.00 | $221.39 | 0 | 0 |
| $0.02 | 1 | 152 | $580.00 | $231.39 | 0 | 0 |
| $0.00 | 0 | 26 | $585.00 | $236.39 | 0 | 0 |
| $0.00 | 0 | 134 | $590.00 | $241.39 | 0 | 0 |
| $0.00 | 0 | 131 | $595.00 | $246.39 | 0 | 0 |
| $0.00 | 0 | 103 | $600.00 | $251.39 | 0 | 0 |
| $0.00 | 0 | 61 | $605.00 | $256.39 | 0 | 0 |
| $0.00 | 0 | 20 | $610.00 | $261.39 | 0 | 0 |
| $0.00 | 0 | 25 | $615.00 | $266.39 | 0 | 0 |
| $0.00 | 0 | 53 | $620.00 | $271.39 | 0 | 0 |
| $0.00 | 0 | 5 | $625.00 | $276.39 | 0 | 0 |
| $0.00 | 0 | 10 | $630.00 | $281.39 | 0 | 0 |
| $0.00 | 0 | 0 | $635.00 | $286.39 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $291.39 | 0 | 0 |
| $0.00 | 0 | 0 | $645.00 | $296.39 | 0 | 0 |
| $0.00 | 0 | 22 | $650.00 | $301.39 | 0 | 0 |
| $0.00 | 0 | 6 | $655.00 | $306.39 | 0 | 0 |
| $0.00 | 0 | 3 | $660.00 | $311.39 | 0 | 0 |
| $0.00 | 0 | 6 | $665.00 | $316.39 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $321.39 | 0 | 0 |
| $0.00 | 0 | 0 | $675.00 | $326.39 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $331.39 | 0 | 0 |
| $0.00 | 0 | 33 | $685.00 | $336.39 | 0 | 0 |
Oct 9, 2026 (136 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $193.13 | 2 | 0 | $170.00 | $0.00 | 0 | 44 |
| $188.13 | 2 | 0 | $175.00 | $0.00 | 0 | 1 |
| $180.71 | 0 | 2 | $180.00 | $0.00 | 0 | 0 |
| $175.71 | 0 | 2 | $185.00 | $0.00 | 0 | 0 |
| $173.47 | 7 | 5 | $190.00 | $0.00 | 0 | 0 |
| $168.54 | 7 | 4 | $195.00 | $0.00 | 0 | 0 |
| $160.71 | 0 | 7 | $200.00 | $0.00 | 0 | 6 |
| $155.71 | 0 | 1 | $205.00 | $0.00 | 0 | 0 |
| $150.71 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $145.71 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $140.71 | 0 | 0 | $220.00 | $0.00 | 0 | 6 |
| $135.71 | 0 | 0 | $225.00 | $0.00 | 0 | 2 |
| $130.71 | 0 | 0 | $230.00 | $0.00 | 0 | 2 |
| $125.71 | 0 | 0 | $235.00 | $0.00 | 0 | 12 |
| $120.71 | 0 | 2 | $240.00 | $0.00 | 0 | 3 |
| $115.71 | 0 | 4 | $245.00 | $0.00 | 0 | 4 |
| $110.71 | 0 | 7 | $250.00 | $0.00 | 0 | 84 |
| $105.71 | 0 | 41 | $255.00 | $0.00 | 0 | 5 |
| $100.71 | 0 | 2 | $260.00 | $0.00 | 0 | 99 |
| $98.21 | 0 | 1 | $262.50 | $0.00 | 0 | 1 |
| $95.72 | 0 | 2 | $265.00 | $0.00 | 0 | 15 |
| $93.39 | 2 | 0 | $267.50 | $0.00 | 0 | 0 |
| $90.90 | 2 | 5 | $270.00 | $0.01 | 9 | 641 |
| $88.22 | 0 | 0 | $272.50 | $0.00 | 0 | 2 |
| $85.72 | 0 | 3 | $275.00 | $0.00 | 0 | 124 |
| $84.10 | 4 | 0 | $277.50 | $0.00 | 0 | 0 |
| $81.61 | 4 | 17 | $280.00 | $0.01 | 3 | 76 |
| $78.22 | 0 | 0 | $282.50 | $0.00 | 0 | 35 |
| $76.50 | 6 | 0 | $285.00 | $0.12 | 2 | 91 |
| $74.01 | 6 | 0 | $287.50 | $0.02 | 9 | 35 |
| $70.72 | 0 | 8 | $290.00 | $0.01 | 237 | 180 |
| $68.23 | 0 | 0 | $292.50 | $0.00 | 0 | 133 |
| $65.73 | 0 | 3 | $295.00 | $0.03 | 6 | 229 |
| $63.23 | 0 | 5 | $297.50 | $0.01 | 0 | 21 |
| $60.74 | 0 | 31 | $300.00 | $0.03 | 12 | 412 |
| $58.24 | 0 | 0 | $302.50 | $0.02 | 0 | 6 |
| $55.75 | 0 | 52 | $305.00 | $0.05 | 5 | 116 |
| $53.26 | 0 | 6 | $307.50 | $0.04 | 0 | 27 |
| $53.30 | 1 | 35 | $310.00 | $0.04 | 17 | 148 |
| $50.06 | 11 | 3 | $312.50 | $0.05 | 17 | 385 |
| $47.63 | 2 | 28 | $315.00 | $0.09 | 6 | 131 |
| $45.13 | 4 | 19 | $317.50 | $0.10 | 10 | 59 |
| $44.02 | 4 | 251 | $320.00 | $0.08 | 10 | 245 |
| $39.37 | 4 | 6 | $322.50 | $0.09 | 16 | 200 |
| $36.87 | 4 | 92 | $325.00 | $0.08 | 47 | 281 |
| $36.33 | 12 | 12 | $327.50 | $0.15 | 38 | 109 |
| $33.95 | 14 | 292 | $330.00 | $0.26 | 55 | 214 |
| $30.46 | 2 | 3 | $332.50 | $0.24 | 17 | 46 |
| $26.61 | 15 | 185 | $335.00 | $0.25 | 69 | 823 |
| $24.18 | 0 | 108 | $337.50 | $0.43 | 15 | 74 |
| $22.50 | 50 | 136 | $340.00 | $0.50 | 104 | 286 |
| $19.93 | 0 | 144 | $342.50 | $0.74 | 16 | 335 |
| $18.72 | 29 | 547 | $345.00 | $1.00 | 81 | 303 |
| $17.95 | 1 | 22 | $347.50 | $2.86 | 0 | 151 |
| $12.80 | 2 | 416 | $350.00 | $1.80 | 45 | 492 |
| $12.25 | 5 | 205 | $352.50 | $2.15 | 46 | 94 |
| $11.40 | 31 | 919 | $355.00 | $2.75 | 34 | 222 |
| $9.19 | 7 | 64 | $357.50 | $3.52 | 32 | 127 |
| $8.50 | 64 | 593 | $360.00 | $4.91 | 69 | 102 |
| $6.90 | 47 | 47 | $362.50 | $6.36 | 11 | 20 |
| $5.82 | 281 | 241 | $365.00 | $7.52 | 8 | 159 |
| $3.78 | 8 | 282 | $367.50 | $9.70 | 1 | 52 |
| $4.40 | 110 | 1,095 | $370.00 | $10.00 | 74 | 140 |
| $2.91 | 37 | 108 | $372.50 | $12.58 | 502 | 505 |
| $2.48 | 51 | 258 | $375.00 | $17.09 | 1 | 28 |
| $2.50 | 1 | 68 | $377.50 | $19.29 | 0 | 11 |
| $1.54 | 54 | 318 | $380.00 | $18.00 | 3 | 51 |
| $1.35 | 10 | 91 | $382.50 | $23.45 | 0 | 29 |
| $1.04 | 43 | 112 | $385.00 | $22.65 | 1 | 42 |
| $0.92 | 2 | 44 | $387.50 | $27.85 | 0 | 2 |
| $0.60 | 9 | 209 | $390.00 | $26.70 | 1 | 67 |
| $0.51 | 2 | 71 | $392.50 | $31.07 | 2 | 35 |
| $0.70 | 3 | 108 | $395.00 | $33.50 | 2 | 67 |
| $0.30 | 1 | 16 | $397.50 | $37.34 | 0 | 3 |
| $0.10 | 207 | 870 | $400.00 | $39.78 | 0 | 122 |
| $0.27 | 10 | 94 | $402.50 | $42.21 | 0 | 36 |
| $0.51 | 32 | 99 | $405.00 | $44.64 | 0 | 16 |
| $0.16 | 15 | 22 | $407.50 | $47.08 | 0 | 2 |
| $0.10 | 29 | 128 | $410.00 | $49.51 | 0 | 27 |
| $0.11 | 41 | 25 | $412.50 | $52.00 | 0 | 3 |
| $0.19 | 54 | 31 | $415.00 | $54.49 | 0 | 92 |
| $0.09 | 12 | 19 | $417.50 | $56.99 | 0 | 12 |
| $0.09 | 8 | 45 | $420.00 | $59.48 | 0 | 23 |
| $0.09 | 32 | 14 | $422.50 | $61.97 | 0 | 3 |
| $0.10 | 29 | 108 | $425.00 | $64.46 | 0 | 1 |
| $0.03 | 2 | 6 | $427.50 | $66.95 | 0 | 1 |
| $0.18 | 0 | 210 | $430.00 | $69.44 | 0 | 4 |
| $0.18 | 0 | 11 | $432.50 | $71.93 | 0 | 0 |
| $0.17 | 0 | 20 | $435.00 | $74.42 | 0 | 4 |
| $0.16 | 0 | 6 | $437.50 | $76.92 | 0 | 0 |
| $0.15 | 0 | 46 | $440.00 | $79.41 | 0 | 0 |
| $0.14 | 0 | 7 | $442.50 | $81.90 | 0 | 0 |
| $0.13 | 0 | 8 | $445.00 | $84.39 | 0 | 0 |
| $0.12 | 0 | 1 | $447.50 | $86.88 | 0 | 0 |
| $0.01 | 18 | 231 | $450.00 | $89.37 | 0 | 0 |
| $0.11 | 0 | 5 | $452.50 | $91.87 | 0 | 0 |
| $0.10 | 0 | 14 | $455.00 | $94.36 | 0 | 0 |
| $0.08 | 0 | 31 | $460.00 | $99.34 | 0 | 0 |
| $0.06 | 0 | 217 | $465.00 | $104.32 | 0 | 0 |
| $0.05 | 0 | 61 | $470.00 | $109.31 | 0 | 0 |
| $0.03 | 0 | 348 | $475.00 | $114.30 | 0 | 0 |
| $0.03 | 0 | 102 | $480.00 | $119.30 | 0 | 0 |
| $0.02 | 0 | 58 | $485.00 | $124.29 | 0 | 0 |
| $0.01 | 0 | 9 | $490.00 | $129.29 | 0 | 0 |
| $0.01 | 0 | 6 | $495.00 | $134.29 | 0 | 0 |
| $0.01 | 0 | 316 | $500.00 | $139.29 | 0 | 0 |
| $0.00 | 0 | 5 | $505.00 | $144.29 | 0 | 0 |
| $0.00 | 0 | 9 | $510.00 | $149.29 | 0 | 0 |
| $0.00 | 0 | 7 | $520.00 | $159.29 | 0 | 0 |
| $0.00 | 0 | 5 | $530.00 | $169.29 | 0 | 0 |
| $0.00 | 0 | 43 | $540.00 | $179.29 | 0 | 0 |
| $0.00 | 0 | 246 | $550.00 | $189.29 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $199.29 | 0 | 0 |
| $0.00 | 0 | 4 | $570.00 | $209.29 | 0 | 0 |
| $0.00 | 0 | 247 | $580.00 | $219.29 | 0 | 0 |
| $0.00 | 0 | 1 | $585.00 | $224.29 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $229.29 | 0 | 0 |
| $0.00 | 0 | 0 | $595.00 | $234.29 | 0 | 0 |
| $0.00 | 0 | 300 | $600.00 | $239.29 | 0 | 0 |
| $0.00 | 0 | 0 | $605.00 | $244.29 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $249.29 | 0 | 0 |
| $0.00 | 0 | 3 | $615.00 | $253.80 | 6 | 0 |
| $0.00 | 0 | 0 | $620.00 | $258.80 | 6 | 0 |
| $0.00 | 0 | 0 | $625.00 | $264.29 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $269.29 | 0 | 0 |
| $0.00 | 0 | 0 | $635.00 | $274.29 | 0 | 0 |
| $0.00 | 0 | 7 | $640.00 | $279.29 | 0 | 0 |
| $0.00 | 0 | 8 | $645.00 | $284.29 | 0 | 0 |
| $0.00 | 0 | 306 | $650.00 | $289.29 | 0 | 0 |
| $0.00 | 0 | 6 | $655.00 | $294.29 | 0 | 0 |
| $0.00 | 0 | 11 | $660.00 | $299.29 | 0 | 0 |
| $0.00 | 0 | 5 | $665.00 | $304.29 | 0 | 0 |
| $0.00 | 0 | 8 | $670.00 | $308.87 | 2 | 0 |
| $0.00 | 0 | 8 | $675.00 | $313.87 | 2 | 0 |
| $0.00 | 0 | 3 | $680.00 | $319.29 | 0 | 0 |
| $0.00 | 0 | 2 | $685.00 | $324.29 | 0 | 0 |
Oct 16, 2026 (100 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $185.71 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $180.71 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $175.71 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $170.71 | 0 | 2 | $190.00 | $0.00 | 0 | 3 |
| $165.71 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $160.71 | 0 | 103 | $200.00 | $0.00 | 0 | 386 |
| $150.71 | 0 | 2 | $210.00 | $0.01 | 0 | 1 |
| $140.72 | 0 | 0 | $220.00 | $0.02 | 0 | 7 |
| $130.74 | 0 | 0 | $230.00 | $0.08 | 2 | 109 |
| $120.78 | 0 | 2 | $240.00 | $0.52 | 1 | 21 |
| $110.81 | 0 | 16 | $250.00 | $0.53 | 1 | 79 |
| $100.85 | 0 | 69 | $260.00 | $0.06 | 3 | 292 |
| $90.89 | 0 | 10 | $270.00 | $0.08 | 16 | 257 |
| $80.93 | 0 | 47 | $280.00 | $0.09 | 16 | 515 |
| $71.01 | 0 | 6 | $290.00 | $0.14 | 19 | 868 |
| $61.28 | 0 | 58 | $300.00 | $0.24 | 120 | 804 |
| $56.42 | 0 | 0 | $305.00 | $1.24 | 2 | 11 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $51.55 | 0 | 102 | $310.00 | $0.41 | 21 | 1,012 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $46.84 | 0 | 74 | $315.00 | $0.91 | 2 | 505 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $40.50 | 3 | 238 | $320.00 | $0.92 | 21 | 450 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $39.47 | 1 | 173 | $325.00 | $1.33 | 13 | 246 |
| $0.00 | 0 | 0 | $327.50 | $1.65 | 6 | 0 |
| $34.00 | 12 | 331 | $330.00 | $1.90 | 47 | 653 |
| $31.50 | 0 | 1 | $332.50 | $2.25 | 3 | 4 |
| $29.58 | 0 | 166 | $335.00 | $2.81 | 53 | 148 |
| $27.69 | 0 | 0 | $337.50 | $3.70 | 1 | 1 |
| $25.80 | 0 | 180 | $340.00 | $3.70 | 13 | 409 |
| $23.90 | 0 | 0 | $342.50 | $4.35 | 2 | 9 |
| $22.01 | 0 | 39 | $345.00 | $4.81 | 6 | 127 |
| $20.21 | 0 | 0 | $347.50 | $5.85 | 2 | 10 |
| $19.65 | 12 | 380 | $350.00 | $6.10 | 25 | 880 |
| $18.10 | 6 | 2 | $352.50 | $8.29 | 0 | 3 |
| $16.55 | 13 | 48 | $355.00 | $8.23 | 28 | 58 |
| $15.50 | 11 | 2 | $357.50 | $10.85 | 0 | 0 |
| $14.50 | 36 | 366 | $360.00 | $10.78 | 59 | 393 |
| $12.23 | 2 | 26 | $362.50 | $12.00 | 31 | 100 |
| $12.00 | 8 | 63 | $365.00 | $13.82 | 1 | 24 |
| $10.40 | 1 | 54 | $367.50 | $14.73 | 30 | 16 |
| $9.30 | 18 | 221 | $370.00 | $18.05 | 0 | 391 |
| $9.40 | 14 | 31 | $372.50 | $19.82 | 0 | 7 |
| $7.30 | 15 | 79 | $375.00 | $19.35 | 68 | 28 |
| $6.30 | 5 | 17 | $377.50 | $20.35 | 1 | 12 |
| $6.10 | 99 | 599 | $380.00 | $21.65 | 106 | 385 |
| $5.40 | 3 | 56 | $382.50 | $25.25 | 5 | 22 |
| $5.25 | 5 | 253 | $385.00 | $29.00 | 0 | 12 |
| $4.65 | 2 | 51 | $387.50 | $31.14 | 0 | 155 |
| $3.75 | 36 | 324 | $390.00 | $33.27 | 0 | 116 |
| $3.21 | 1 | 55 | $392.50 | $35.41 | 0 | 5 |
| $2.92 | 7 | 71 | $395.00 | $37.01 | 1 | 12 |
| $3.02 | 0 | 24 | $397.50 | $39.69 | 0 | 6 |
| $2.20 | 75 | 855 | $400.00 | $38.00 | 117 | 673 |
| $2.34 | 0 | 67 | $402.50 | $44.00 | 0 | 11 |
| $1.85 | 7 | 18 | $405.00 | $46.19 | 0 | 47 |
| $1.59 | 2 | 152 | $407.50 | $48.51 | 0 | 63 |
| $1.44 | 40 | 171 | $410.00 | $50.82 | 0 | 64 |
| $1.25 | 1 | 5 | $412.50 | $53.14 | 0 | 1 |
| $1.14 | 18 | 69 | $415.00 | $55.46 | 0 | 22 |
| $0.99 | 5 | 21 | $417.50 | $57.78 | 0 | 1 |
| $0.93 | 43 | 282 | $420.00 | $60.10 | 0 | 263 |
| $0.91 | 0 | 18 | $422.50 | $62.57 | 0 | 0 |
| $0.65 | 20 | 73 | $425.00 | $65.05 | 0 | 43 |
| $0.85 | 0 | 19 | $427.50 | $67.52 | 0 | 0 |
| $0.58 | 8 | 69 | $430.00 | $69.99 | 0 | 80 |
| $0.79 | 0 | 4 | $432.50 | $72.46 | 0 | 1 |
| $0.77 | 0 | 83 | $435.00 | $74.93 | 0 | 60 |
| $0.74 | 0 | 2 | $437.50 | $77.40 | 0 | 1 |
| $0.36 | 33 | 243 | $440.00 | $79.87 | 0 | 92 |
| $0.29 | 3 | 8 | $442.50 | $82.34 | 0 | 13 |
| $0.65 | 0 | 41 | $445.00 | $84.82 | 0 | 31 |
| $0.62 | 0 | 6 | $447.50 | $87.29 | 0 | 1 |
| $0.25 | 2 | 342 | $450.00 | $89.76 | 0 | 36 |
| $0.57 | 0 | 3 | $452.50 | $92.23 | 0 | 0 |
| $0.54 | 0 | 36 | $455.00 | $94.70 | 0 | 2 |
| $0.06 | 7 | 139 | $460.00 | $99.65 | 0 | 2 |
| $0.37 | 0 | 635 | $470.00 | $109.54 | 0 | 0 |
| $0.25 | 0 | 72 | $480.00 | $119.43 | 0 | 0 |
| $0.10 | 1 | 199 | $490.00 | $129.34 | 0 | 0 |
| $0.06 | 0 | 512 | $500.00 | $139.29 | 0 | 0 |
| $0.03 | 0 | 380 | $510.00 | $149.29 | 0 | 0 |
| $0.02 | 0 | 76 | $520.00 | $159.29 | 0 | 0 |
| $0.01 | 0 | 145 | $530.00 | $169.29 | 0 | 0 |
| $0.01 | 0 | 71 | $540.00 | $179.29 | 0 | 0 |
| $0.00 | 0 | 227 | $550.00 | $189.29 | 0 | 0 |
| $0.00 | 0 | 90 | $560.00 | $199.29 | 0 | 0 |
| $0.03 | 1 | 602 | $570.00 | $209.29 | 0 | 0 |
| $0.03 | 1 | 368 | $580.00 | $219.29 | 0 | 0 |
| $0.00 | 0 | 401 | $590.00 | $229.29 | 0 | 0 |
| $0.00 | 0 | 111 | $600.00 | $239.29 | 0 | 0 |
| $0.00 | 0 | 321 | $610.00 | $249.29 | 0 | 0 |
| $0.00 | 0 | 100 | $620.00 | $259.29 | 0 | 0 |
| $0.00 | 0 | 216 | $630.00 | $269.29 | 0 | 0 |
| $0.00 | 0 | 262 | $640.00 | $279.29 | 0 | 0 |
| $0.00 | 0 | 296 | $650.00 | $289.29 | 0 | 0 |
| $0.00 | 0 | 0 | $660.00 | $299.29 | 0 | 0 |
| $0.00 | 0 | 95 | $670.00 | $309.29 | 0 | 0 |
| $0.00 | 0 | 954 | $680.00 | $319.29 | 0 | 0 |
Oct 23, 2026 (92 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.96 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $185.97 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $180.98 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $176.00 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $171.01 | 0 | 2 | $190.00 | $0.01 | 0 | 0 |
| $166.02 | 0 | 0 | $195.00 | $0.01 | 0 | 1 |
| $161.04 | 0 | 2 | $200.00 | $0.02 | 0 | 0 |
| $156.06 | 0 | 2 | $205.00 | $0.03 | 0 | 1 |
| $151.08 | 0 | 6 | $210.00 | $0.05 | 0 | 0 |
| $146.12 | 0 | 2 | $215.00 | $0.07 | 0 | 26 |
| $141.16 | 0 | 7 | $220.00 | $0.11 | 0 | 9 |
| $136.21 | 0 | 10 | $225.00 | $0.15 | 0 | 5 |
| $131.27 | 0 | 114 | $230.00 | $0.19 | 0 | 11 |
| $126.32 | 0 | 6 | $235.00 | $0.24 | 0 | 4 |
| $121.37 | 0 | 12 | $240.00 | $0.28 | 0 | 5 |
| $116.43 | 0 | 8 | $245.00 | $0.33 | 0 | 14 |
| $111.48 | 0 | 17 | $250.00 | $0.37 | 0 | 16 |
| $106.53 | 0 | 15 | $255.00 | $0.42 | 0 | 18 |
| $101.59 | 0 | 54 | $260.00 | $0.46 | 0 | 11 |
| $96.64 | 0 | 4 | $265.00 | $0.51 | 0 | 10 |
| $91.70 | 0 | 3 | $270.00 | $0.55 | 0 | 22 |
| $86.75 | 0 | 1 | $275.00 | $0.60 | 0 | 12 |
| $81.81 | 0 | 2 | $280.00 | $1.26 | 3 | 86 |
| $76.97 | 0 | 3 | $285.00 | $0.80 | 0 | 36 |
| $72.13 | 0 | 3 | $290.00 | $0.95 | 0 | 78 |
| $67.29 | 0 | 22 | $295.00 | $1.41 | 5 | 65 |
| $62.45 | 0 | 73 | $300.00 | $1.29 | 1 | 161 |
| $57.61 | 0 | 21 | $305.00 | $1.20 | 1 | 92 |
| $53.18 | 0 | 24 | $310.00 | $1.97 | 0 | 60 |
| $48.76 | 0 | 54 | $315.00 | $1.63 | 34 | 494 |
| $44.00 | 1 | 59 | $320.00 | $3.13 | 0 | 62 |
| $41.33 | 1 | 66 | $325.00 | $4.28 | 0 | 73 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $35.00 | 4 | 352 | $330.00 | $4.44 | 26 | 269 |
| $34.76 | 0 | 0 | $332.50 | $6.01 | 0 | 0 |
| $32.84 | 0 | 303 | $335.00 | $5.40 | 2 | 95 |
| $30.93 | 0 | 0 | $337.50 | $7.17 | 0 | 0 |
| $29.29 | 0 | 117 | $340.00 | $8.50 | 2 | 51 |
| $27.66 | 0 | 0 | $342.50 | $8.89 | 0 | 0 |
| $25.85 | 3 | 58 | $345.00 | $9.74 | 1 | 24 |
| $24.39 | 0 | 0 | $347.50 | $10.62 | 0 | 0 |
| $22.76 | 0 | 127 | $350.00 | $10.70 | 3 | 52 |
| $21.12 | 0 | 1 | $352.50 | $12.35 | 0 | 0 |
| $19.92 | 0 | 68 | $355.00 | $13.65 | 0 | 92 |
| $18.73 | 0 | 1 | $357.50 | $14.95 | 0 | 1 |
| $17.29 | 12 | 128 | $360.00 | $15.24 | 2 | 37 |
| $16.61 | 0 | 2 | $362.50 | $17.83 | 0 | 2 |
| $15.65 | 6 | 86 | $365.00 | $17.83 | 5 | 26 |
| $14.49 | 0 | 2 | $367.50 | $20.71 | 0 | 6 |
| $13.25 | 4 | 63 | $370.00 | $22.15 | 0 | 25 |
| $12.47 | 0 | 0 | $372.50 | $20.60 | 1 | 2 |
| $11.72 | 0 | 99 | $375.00 | $25.44 | 0 | 24 |
| $10.97 | 0 | 1 | $377.50 | $24.65 | 11 | 0 |
| $10.22 | 0 | 71 | $380.00 | $26.00 | 3 | 40 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $8.72 | 0 | 14 | $385.00 | $32.44 | 0 | 72 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $7.21 | 0 | 494 | $390.00 | $35.94 | 0 | 266 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $6.00 | 2 | 114 | $395.00 | $39.45 | 0 | 26 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $4.64 | 1 | 287 | $400.00 | $43.94 | 0 | 158 |
| $4.68 | 0 | 60 | $405.00 | $48.42 | 0 | 125 |
| $4.17 | 0 | 118 | $410.00 | $52.91 | 0 | 17 |
| $3.10 | 4 | 133 | $415.00 | $57.40 | 0 | 5 |
| $3.13 | 0 | 99 | $420.00 | $61.90 | 0 | 40 |
| $2.11 | 3 | 40 | $425.00 | $66.39 | 0 | 93 |
| $1.71 | 39 | 54 | $430.00 | $71.08 | 0 | 101 |
| $1.98 | 0 | 118 | $435.00 | $75.78 | 0 | 18 |
| $1.20 | 10 | 22 | $440.00 | $80.49 | 0 | 1 |
| $1.39 | 0 | 4 | $445.00 | $85.21 | 0 | 71 |
| $1.09 | 0 | 332 | $450.00 | $89.94 | 0 | 152 |
| $0.89 | 0 | 87 | $455.00 | $94.77 | 0 | 37 |
| $0.73 | 0 | 14 | $460.00 | $99.63 | 0 | 14 |
| $0.60 | 0 | 6 | $465.00 | $104.52 | 0 | 0 |
| $0.49 | 0 | 111 | $470.00 | $109.44 | 0 | 0 |
| $0.39 | 0 | 15 | $475.00 | $114.37 | 0 | 0 |
| $0.32 | 0 | 43 | $480.00 | $119.33 | 0 | 1 |
| $0.26 | 0 | 44 | $485.00 | $124.31 | 0 | 0 |
| $0.21 | 0 | 11 | $490.00 | $129.29 | 0 | 0 |
| $0.17 | 0 | 304 | $495.00 | $134.29 | 0 | 0 |
| $0.13 | 0 | 29 | $500.00 | $139.29 | 0 | 0 |
| $0.11 | 0 | 6 | $505.00 | $144.29 | 0 | 0 |
| $0.08 | 0 | 330 | $510.00 | $149.29 | 0 | 0 |
| $0.05 | 0 | 14 | $520.00 | $159.29 | 0 | 0 |
| $0.03 | 0 | 5 | $530.00 | $169.29 | 0 | 0 |
| $0.02 | 0 | 3 | $540.00 | $179.29 | 0 | 0 |
| $0.01 | 0 | 24 | $550.00 | $189.29 | 0 | 0 |
| $0.01 | 0 | 8 | $560.00 | $199.29 | 0 | 0 |
| $0.00 | 0 | 217 | $570.00 | $209.29 | 0 | 0 |
| $0.00 | 0 | 94 | $580.00 | $219.29 | 0 | 0 |
| $0.00 | 0 | 78 | $585.00 | $224.29 | 0 | 0 |
Oct 30, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $192.03 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $187.04 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $182.06 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $177.08 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $172.10 | 0 | 13 | $190.00 | $0.02 | 0 | 2 |
| $167.12 | 0 | 5 | $195.00 | $0.03 | 0 | 0 |
| $162.15 | 0 | 36 | $200.00 | $0.04 | 0 | 2 |
| $157.18 | 0 | 4 | $205.00 | $0.07 | 0 | 0 |
| $152.22 | 0 | 19 | $210.00 | $0.10 | 0 | 2 |
| $147.28 | 0 | 5 | $215.00 | $0.14 | 0 | 0 |
| $142.35 | 0 | 24 | $220.00 | $0.19 | 0 | 2 |
| $137.43 | 0 | 60 | $225.00 | $0.26 | 0 | 2 |
| $132.52 | 0 | 11 | $230.00 | $0.34 | 0 | 1 |
| $127.61 | 0 | 13 | $235.00 | $0.42 | 0 | 8 |
| $122.70 | 0 | 22 | $240.00 | $0.49 | 0 | 17 |
| $117.79 | 0 | 0 | $245.00 | $0.57 | 0 | 40 |
| $112.88 | 0 | 3 | $250.00 | $0.24 | 349 | 1,038 |
| $107.97 | 0 | 1 | $255.00 | $0.72 | 0 | 9 |
| $103.06 | 0 | 3 | $260.00 | $0.80 | 5 | 22 |
| $98.15 | 0 | 0 | $265.00 | $0.88 | 0 | 36 |
| $93.25 | 0 | 1 | $270.00 | $1.04 | 1 | 117 |
| $88.36 | 0 | 3 | $275.00 | $0.80 | 2 | 58 |
| $83.61 | 0 | 12 | $280.00 | $1.30 | 0 | 267 |
| $78.86 | 0 | 3 | $285.00 | $1.20 | 1 | 31 |
| $74.10 | 0 | 6 | $290.00 | $1.78 | 0 | 131 |
| $69.41 | 0 | 6 | $295.00 | $1.74 | 18 | 81 |
| $65.02 | 0 | 15 | $300.00 | $2.15 | 2 | 180 |
| $60.64 | 0 | 40 | $305.00 | $3.28 | 0 | 35 |
| $56.25 | 0 | 25 | $310.00 | $3.00 | 20 | 78 |
| $51.87 | 0 | 38 | $315.00 | $3.90 | 10 | 44 |
| $47.49 | 0 | 19 | $320.00 | $4.90 | 14 | 134 |
| $43.95 | 0 | 58 | $325.00 | $5.70 | 5 | 84 |
| $40.42 | 0 | 106 | $330.00 | $6.83 | 2 | 239 |
| $36.89 | 0 | 42 | $335.00 | $8.20 | 1 | 52 |
| $33.00 | 12 | 41 | $340.00 | $10.20 | 5 | 38 |
| $29.82 | 0 | 55 | $345.00 | $12.55 | 22 | 17 |
| $27.25 | 2 | 82 | $350.00 | $14.60 | 35 | 141 |
| $24.44 | 0 | 71 | $355.00 | $15.93 | 501 | 112 |
| $22.30 | 11 | 448 | $360.00 | $18.72 | 1 | 205 |
| $18.10 | 1 | 120 | $365.00 | $20.44 | 1 | 221 |
| $19.20 | 4 | 78 | $370.00 | $25.09 | 0 | 129 |
| $15.20 | 207 | 272 | $375.00 | $27.40 | 6 | 61 |
| $13.25 | 2 | 152 | $380.00 | $31.49 | 0 | 123 |
| $12.23 | 0 | 101 | $385.00 | $34.88 | 0 | 6 |
| $10.85 | 1 | 333 | $390.00 | $40.00 | 7 | 283 |
| $9.13 | 0 | 30 | $395.00 | $41.82 | 0 | 10 |
| $7.89 | 41 | 213 | $400.00 | $45.39 | 0 | 18 |
| $7.15 | 4 | 33 | $405.00 | $49.52 | 0 | 8 |
| $6.35 | 1 | 26 | $410.00 | $53.65 | 0 | 5 |
| $5.15 | 12 | 25 | $415.00 | $57.79 | 0 | 10 |
| $4.59 | 0 | 75 | $420.00 | $62.44 | 0 | 97 |
| $3.80 | 2 | 142 | $425.00 | $67.08 | 0 | 33 |
| $3.45 | 22 | 24 | $430.00 | $71.73 | 0 | 7 |
| $3.20 | 1 | 2 | $435.00 | $76.38 | 0 | 68 |
| $2.85 | 1 | 35 | $440.00 | $81.04 | 0 | 58 |
| $2.54 | 1 | 49 | $445.00 | $85.71 | 0 | 27 |
| $1.96 | 3 | 145 | $450.00 | $90.39 | 0 | 154 |
| $2.16 | 0 | 53 | $455.00 | $95.26 | 0 | 0 |
| $1.54 | 4 | 47 | $460.00 | $100.14 | 0 | 8 |
| $1.87 | 0 | 25 | $465.00 | $105.02 | 0 | 0 |
| $1.72 | 0 | 20 | $470.00 | $109.91 | 0 | 2 |
| $1.70 | 0 | 4 | $475.00 | $114.89 | 0 | 0 |
| $0.91 | 2 | 12 | $480.00 | $119.87 | 0 | 2 |
| $0.84 | 5 | 19 | $485.00 | $124.85 | 0 | 0 |
| $1.62 | 0 | 16 | $490.00 | $129.83 | 0 | 3 |
| $1.60 | 0 | 1 | $495.00 | $134.81 | 0 | 0 |
| $0.01 | 1 | 36 | $500.00 | $139.79 | 0 | 4 |
| $1.55 | 0 | 2 | $505.00 | $144.78 | 0 | 0 |
| $1.52 | 0 | 1 | $510.00 | $149.76 | 0 | 0 |
| $1.47 | 0 | 8 | $520.00 | $159.72 | 0 | 0 |
| $1.42 | 0 | 307 | $530.00 | $169.68 | 0 | 0 |
| $1.37 | 0 | 4 | $540.00 | $179.65 | 0 | 1 |
| $1.33 | 0 | 197 | $550.00 | $189.61 | 0 | 0 |
Nov 6, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $191.98 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $187.00 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $182.02 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $177.04 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $172.06 | 0 | 0 | $190.00 | $0.01 | 0 | 40 |
| $147.23 | 0 | 22 | $215.00 | $0.12 | 81 | 136 |
| $142.32 | 0 | 15 | $220.00 | $0.14 | 2 | 133 |
| $137.41 | 0 | 27 | $225.00 | $0.25 | 0 | 5 |
| $132.50 | 0 | 10 | $230.00 | $0.32 | 0 | 4 |
| $127.60 | 0 | 4 | $235.00 | $0.41 | 0 | 2 |
| $122.71 | 0 | 2 | $240.00 | $0.50 | 0 | 17 |
| $117.82 | 0 | 4 | $245.00 | $0.59 | 0 | 20 |
| $112.92 | 0 | 13 | $250.00 | $0.68 | 0 | 33 |
| $108.03 | 0 | 5 | $255.00 | $0.77 | 0 | 15 |
| $103.13 | 0 | 2 | $260.00 | $0.62 | 2 | 13 |
| $98.24 | 0 | 5 | $265.00 | $0.95 | 0 | 68 |
| $93.35 | 0 | 24 | $270.00 | $1.04 | 0 | 31 |
| $88.45 | 0 | 16 | $275.00 | $1.13 | 0 | 49 |
| $83.56 | 0 | 12 | $280.00 | $1.55 | 2 | 36 |
| $78.79 | 0 | 6 | $285.00 | $1.79 | 32 | 30 |
| $74.42 | 0 | 19 | $290.00 | $2.32 | 4 | 92 |
| $70.05 | 0 | 28 | $295.00 | $2.65 | 2 | 35 |
| $65.68 | 0 | 25 | $300.00 | $3.45 | 5 | 114 |
| $61.31 | 0 | 14 | $305.00 | $4.06 | 5 | 42 |
| $56.94 | 0 | 4 | $310.00 | $4.67 | 7 | 40 |
| $53.38 | 0 | 10 | $315.00 | $5.65 | 15 | 15 |
| $49.82 | 0 | 36 | $320.00 | $6.72 | 5 | 115 |
| $46.26 | 0 | 14 | $325.00 | $8.81 | 0 | 279 |
| $42.71 | 0 | 44 | $330.00 | $10.00 | 2 | 67 |
| $39.15 | 0 | 47 | $335.00 | $11.40 | 3 | 29 |
| $36.13 | 0 | 148 | $340.00 | $13.09 | 1 | 74 |
| $33.11 | 0 | 85 | $345.00 | $14.40 | 320 | 79 |
| $30.40 | 4 | 80 | $350.00 | $17.31 | 24 | 278 |
| $27.43 | 0 | 51 | $355.00 | $19.20 | 4 | 38 |
| $25.50 | 4 | 46 | $360.00 | $22.70 | 0 | 42 |
| $20.25 | 1 | 70 | $365.00 | $24.30 | 8 | 10 |
| $21.35 | 53 | 12 | $370.00 | $26.65 | 5 | 3 |
| $19.37 | 8 | 17 | $375.00 | $31.35 | 2 | 1 |
| $15.90 | 1 | 67 | $380.00 | $32.90 | 3 | 3 |
| $14.99 | 0 | 9 | $385.00 | $37.53 | 0 | 7 |
| $13.49 | 3 | 21 | $390.00 | $40.92 | 0 | 6 |
| $13.00 | 5 | 30 | $395.00 | $44.32 | 0 | 6 |
| $10.90 | 37 | 47 | $400.00 | $47.73 | 0 | 1 |
| $9.75 | 2 | 19 | $405.00 | $51.91 | 0 | 8 |
| $8.95 | 3 | 76 | $410.00 | $56.09 | 0 | 11 |
| $7.65 | 5 | 39 | $415.00 | $60.27 | 0 | 7 |
| $6.40 | 1 | 14 | $420.00 | $64.46 | 0 | 27 |
| $6.00 | 0 | 3 | $425.00 | $68.69 | 0 | 35 |
| $5.40 | 1 | 22 | $430.00 | $73.33 | 0 | 1 |
| $5.26 | 0 | 28 | $435.00 | $77.98 | 0 | 0 |
| $4.89 | 0 | 26 | $440.00 | $82.64 | 0 | 1 |
| $4.52 | 0 | 3 | $445.00 | $87.29 | 0 | 0 |
| $4.15 | 0 | 26 | $450.00 | $91.94 | 0 | 1 |
| $3.79 | 0 | 3 | $455.00 | $96.60 | 0 | 0 |
| $3.42 | 0 | 104 | $460.00 | $101.27 | 0 | 8 |
| $3.05 | 0 | 145 | $465.00 | $105.94 | 0 | 0 |
| $2.73 | 0 | 43 | $470.00 | $110.67 | 0 | 0 |
| $2.57 | 0 | 5 | $475.00 | $115.52 | 0 | 0 |
| $2.40 | 0 | 1 | $480.00 | $120.38 | 0 | 0 |
| $2.23 | 0 | 7 | $485.00 | $125.24 | 0 | 0 |
| $1.35 | 10 | 74 | $490.00 | $130.11 | 0 | 2 |
| $1.90 | 0 | 9 | $495.00 | $134.97 | 0 | 0 |
| $1.73 | 0 | 35 | $500.00 | $139.85 | 0 | 0 |
| $1.60 | 0 | 330 | $505.00 | $144.75 | 0 | 0 |
| $1.47 | 0 | 1 | $510.00 | $149.66 | 0 | 0 |
| $1.33 | 0 | 2 | $520.00 | $159.57 | 0 | 0 |
| $1.26 | 0 | 0 | $530.00 | $169.52 | 0 | 0 |
| $1.19 | 0 | 0 | $540.00 | $179.48 | 0 | 0 |
| $1.12 | 0 | 39 | $550.00 | $189.44 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:20, 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 06:45:23 · For reference only, not investment advice and not tailored to your situation.