MercadoLibre
MELI
1,872.78
+14.79
+0.80%
MercadoLibre
US · MELI
#232 by market cap
Listed 1970
1,872.78
+14.79
+0.80%
Live - 5344 symbols - heartbeat 297s ago
· 2026-10-08 07:39
Pre-market
1,858.00
-0.79%
After-hours
1,875.00
+0.12%
Overnight
1,853.35
-1.04%
- Market cap
- 94.94B
- P/E (TTM)i
- 50.95
- P/Bi
- 12.12
- EPSi
- 39.40
- Div yieldi
- 0.00%
- 52W posi
- 40%
Reader sentiment
Are you bullish or bearish on MELI?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
7575 5011
■ 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 0.00% annualized vol near the money — a one-standard-deviation move to roughly $1,872.78–$1,872.78 by then.
Options-implied (~68% band), 29d
$1,872.78now $1,872.78$1,872.78
Analyst target range, ~12mo
$2,150.00avg $2,311.43$2,450.00
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 $1,860.00 | Call | $50.65 | 676 | 183 | 36.04% |
| Oct 16 $1,860.00 | Put | $32.00 | 674 | 90 | 36.82% |
| Oct 16 $1,910.00 | Call | $26.01 | 655 | 60 | 35.63% |
| Oct 16 $1,810.00 | Put | $16.40 | 653 | 79 | 41.70% |
| Oct 16 $1,870.00 | Put | $36.25 | 471 | 36 | 36.99% |
| Oct 9 $1,880.00 | Call | $18.08 | 446 | 108 | 43.47% |
| Sep 25 $1,730.00 | Put | $7.50 | 409 | 22 | 31.61% |
| Oct 9 $1,860.00 | Call | $31.40 | 335 | 119 | 46.43% |
| Oct 9 $1,890.00 | Call | $15.16 | 266 | 148 | 48.81% |
| Sep 25 $1,830.00 | Call | $22.87 | 235 | 102 | 32.70% |
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 (146 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $625.21 | 0 | 1 | $1,200.00 | $0.00 | 0 | 61 |
| $605.21 | 0 | 0 | $1,220.00 | $0.00 | 0 | 7 |
| $585.21 | 0 | 2 | $1,240.00 | $0.00 | 0 | 7 |
| $565.21 | 0 | 0 | $1,260.00 | $0.00 | 0 | 8 |
| $545.21 | 0 | 1 | $1,280.00 | $0.00 | 0 | 4 |
| $525.21 | 0 | 11 | $1,300.00 | $0.00 | 0 | 3 |
| $505.21 | 0 | 4 | $1,320.00 | $0.00 | 0 | 2 |
| $485.21 | 0 | 5 | $1,340.00 | $0.00 | 0 | 0 |
| $465.21 | 0 | 1 | $1,360.00 | $0.00 | 0 | 1 |
| $445.21 | 0 | 1 | $1,380.00 | $0.00 | 0 | 0 |
| $425.21 | 0 | 0 | $1,400.00 | $0.00 | 0 | 1 |
| $405.21 | 0 | 0 | $1,420.00 | $0.01 | 0 | 1 |
| $395.21 | 0 | 0 | $1,430.00 | $0.01 | 0 | 0 |
| $385.21 | 0 | 2 | $1,440.00 | $0.01 | 0 | 1 |
| $375.21 | 0 | 1 | $1,450.00 | $0.02 | 0 | 1 |
| $365.21 | 0 | 0 | $1,460.00 | $0.03 | 0 | 29 |
| $355.21 | 0 | 0 | $1,470.00 | $0.04 | 0 | 1 |
| $345.21 | 0 | 0 | $1,480.00 | $0.06 | 0 | 0 |
| $335.22 | 0 | 1 | $1,490.00 | $0.08 | 0 | 0 |
| $325.24 | 0 | 2 | $1,500.00 | $0.18 | 1 | 0 |
| $315.27 | 0 | 1 | $1,510.00 | $0.15 | 0 | 0 |
| $305.32 | 0 | 1 | $1,520.00 | $0.20 | 0 | 0 |
| $295.38 | 0 | 0 | $1,530.00 | $0.26 | 0 | 0 |
| $285.46 | 0 | 0 | $1,540.00 | $0.35 | 0 | 0 |
| $275.56 | 0 | 0 | $1,550.00 | $0.46 | 0 | 0 |
| $265.70 | 0 | 1 | $1,560.00 | $0.59 | 0 | 0 |
| $255.87 | 0 | 1 | $1,570.00 | $0.77 | 0 | 0 |
| $246.04 | 0 | 1 | $1,580.00 | $0.94 | 0 | 5 |
| $236.22 | 0 | 1 | $1,590.00 | $1.11 | 0 | 11 |
| $226.40 | 0 | 3 | $1,600.00 | $0.41 | 3 | 155 |
| $216.59 | 0 | 2 | $1,610.00 | $1.48 | 0 | 13 |
| $181.00 | 1 | 2 | $1,620.00 | $1.66 | 0 | 12 |
| $196.96 | 0 | 0 | $1,630.00 | $0.85 | 14 | 8 |
| $162.00 | 1 | 2 | $1,640.00 | $1.07 | 24 | 13 |
| $177.60 | 0 | 0 | $1,650.00 | $1.45 | 14 | 23 |
| $168.01 | 0 | 1 | $1,660.00 | $1.50 | 12 | 25 |
| $158.43 | 0 | 2 | $1,670.00 | $1.97 | 2 | 41 |
| $148.85 | 0 | 1 | $1,680.00 | $3.20 | 10 | 43 |
| $139.47 | 0 | 3 | $1,690.00 | $4.33 | 0 | 34 |
| $130.10 | 0 | 2 | $1,700.00 | $4.02 | 20 | 20 |
| $121.28 | 0 | 10 | $1,710.00 | $5.10 | 4 | 64 |
| $112.46 | 0 | 8 | $1,720.00 | $6.29 | 13 | 12 |
| $104.30 | 0 | 10 | $1,730.00 | $7.50 | 409 | 22 |
| $96.13 | 0 | 2 | $1,740.00 | $10.51 | 7 | 27 |
| $60.18 | 5 | 5 | $1,750.00 | $13.11 | 48 | 110 |
| $61.97 | 1 | 94 | $1,760.00 | $15.70 | 10 | 39 |
| $56.00 | 13 | 0 | $1,765.00 | $18.05 | 22 | 0 |
| $71.65 | 0 | 9 | $1,770.00 | $19.00 | 8 | 87 |
| $68.03 | 0 | 0 | $1,775.00 | $21.79 | 6 | 7 |
| $38.95 | 4 | 3 | $1,780.00 | $19.73 | 0 | 65 |
| $61.80 | 0 | 0 | $1,785.00 | $21.61 | 0 | 0 |
| $40.00 | 18 | 7 | $1,790.00 | $21.97 | 204 | 18 |
| $36.40 | 58 | 0 | $1,795.00 | $30.00 | 15 | 6 |
| $36.95 | 36 | 13 | $1,800.00 | $32.57 | 35 | 105 |
| $35.00 | 79 | 0 | $1,805.00 | $32.15 | 8 | 3 |
| $30.17 | 60 | 163 | $1,810.00 | $31.19 | 6 | 39 |
| $23.70 | 14 | 7 | $1,815.00 | $37.57 | 2 | 3 |
| $27.61 | 19 | 27 | $1,820.00 | $44.55 | 12 | 63 |
| $24.50 | 20 | 42 | $1,825.00 | $42.43 | 17 | 66 |
| $22.87 | 235 | 102 | $1,830.00 | $43.87 | 13 | 26 |
| $17.73 | 27 | 13 | $1,835.00 | $41.05 | 0 | 11 |
| $15.40 | 35 | 150 | $1,840.00 | $55.30 | 13 | 25 |
| $15.89 | 5 | 14 | $1,845.00 | $58.62 | 11 | 29 |
| $15.39 | 37 | 24 | $1,850.00 | $64.55 | 14 | 61 |
| $18.65 | 58 | 19 | $1,855.00 | $67.58 | 11 | 6 |
| $11.25 | 57 | 50 | $1,860.00 | $65.13 | 1 | 19 |
| $11.29 | 6 | 15 | $1,862.50 | $59.56 | 0 | 11 |
| $10.40 | 6 | 1 | $1,865.00 | $61.24 | 0 | 17 |
| $20.68 | 0 | 3 | $1,867.50 | $62.93 | 0 | 3 |
| $9.20 | 12 | 30 | $1,870.00 | $80.06 | 2 | 10 |
| $10.60 | 10 | 0 | $1,872.50 | $66.29 | 0 | 2 |
| $7.70 | 36 | 12 | $1,875.00 | $80.83 | 2 | 17 |
| $7.67 | 20 | 65 | $1,877.50 | $69.66 | 0 | 4 |
| $6.95 | 6 | 335 | $1,880.00 | $71.34 | 0 | 15 |
| $11.25 | 2 | 1 | $1,882.50 | $73.03 | 0 | 4 |
| $14.97 | 0 | 2 | $1,885.00 | $74.71 | 0 | 8 |
| $13.34 | 0 | 5 | $1,890.00 | $91.10 | 1 | 38 |
| $6.53 | 6 | 0 | $1,895.00 | $102.60 | 6 | 4 |
| $5.50 | 32 | 33 | $1,900.00 | $98.60 | 3 | 22 |
| $10.55 | 0 | 6 | $1,905.00 | $106.55 | 2 | 28 |
| $5.76 | 3 | 365 | $1,910.00 | $106.81 | 7 | 14 |
| $3.62 | 4 | 6 | $1,915.00 | $116.85 | 12 | 19 |
| $4.00 | 20 | 40 | $1,920.00 | $123.47 | 11 | 11 |
| $3.28 | 17 | 14 | $1,925.00 | $107.93 | 0 | 1 |
| $6.13 | 4 | 15 | $1,930.00 | $112.34 | 0 | 56 |
| $3.50 | 18 | 68 | $1,935.00 | $116.75 | 0 | 4 |
| $4.28 | 4 | 20 | $1,940.00 | $121.17 | 0 | 29 |
| $2.44 | 15 | 23 | $1,945.00 | $125.58 | 0 | 2 |
| $5.29 | 0 | 38 | $1,950.00 | $130.00 | 0 | 13 |
| $4.84 | 0 | 4 | $1,955.00 | $134.54 | 0 | 1 |
| $2.07 | 2 | 54 | $1,960.00 | $139.09 | 0 | 61 |
| $3.66 | 11 | 21 | $1,970.00 | $148.18 | 0 | 37 |
| $2.95 | 0 | 19 | $1,980.00 | $157.64 | 0 | 54 |
| $2.95 | 11 | 19 | $1,990.00 | $167.10 | 0 | 25 |
| $0.50 | 32 | 43 | $2,000.00 | $176.56 | 0 | 11 |
| $1.43 | 7 | 32 | $2,010.00 | $186.18 | 0 | 5 |
| $1.18 | 0 | 30 | $2,020.00 | $195.87 | 0 | 5 |
| $3.55 | 11 | 37 | $2,030.00 | $205.62 | 0 | 0 |
| $3.75 | 2 | 49 | $2,040.00 | $215.42 | 0 | 0 |
| $0.57 | 0 | 47 | $2,050.00 | $225.26 | 0 | 0 |
| $0.44 | 0 | 20 | $2,060.00 | $235.13 | 0 | 0 |
| $0.40 | 1 | 22 | $2,070.00 | $245.03 | 0 | 0 |
| $0.26 | 0 | 17 | $2,080.00 | $254.96 | 0 | 0 |
| $0.20 | 0 | 8 | $2,090.00 | $264.90 | 0 | 0 |
| $0.15 | 0 | 6 | $2,100.00 | $274.86 | 0 | 0 |
| $0.11 | 0 | 22 | $2,110.00 | $284.83 | 0 | 0 |
| $0.08 | 0 | 26 | $2,120.00 | $294.81 | 0 | 0 |
| $0.06 | 0 | 13 | $2,130.00 | $304.80 | 0 | 0 |
| $0.05 | 0 | 10 | $2,140.00 | $314.79 | 0 | 0 |
| $0.03 | 0 | 10 | $2,150.00 | $324.79 | 0 | 0 |
| $0.03 | 0 | 11 | $2,160.00 | $334.79 | 0 | 0 |
| $0.02 | 0 | 14 | $2,170.00 | $344.79 | 0 | 0 |
| $0.01 | 0 | 10 | $2,180.00 | $354.79 | 0 | 0 |
| $0.01 | 0 | 3 | $2,190.00 | $364.79 | 0 | 0 |
| $0.01 | 0 | 42 | $2,200.00 | $374.79 | 0 | 0 |
| $0.01 | 0 | 8 | $2,210.00 | $384.79 | 0 | 0 |
| $0.00 | 0 | 11 | $2,220.00 | $394.79 | 0 | 0 |
| $0.00 | 0 | 7 | $2,230.00 | $404.79 | 0 | 0 |
| $0.00 | 0 | 4 | $2,240.00 | $414.79 | 0 | 0 |
| $0.00 | 0 | 6 | $2,250.00 | $424.79 | 0 | 0 |
| $0.00 | 0 | 3 | $2,260.00 | $434.79 | 0 | 0 |
| $0.00 | 0 | 13 | $2,270.00 | $444.79 | 0 | 0 |
| $0.00 | 0 | 54 | $2,280.00 | $454.79 | 0 | 0 |
| $0.00 | 0 | 11 | $2,290.00 | $464.79 | 0 | 0 |
| $0.00 | 0 | 3 | $2,300.00 | $474.79 | 0 | 0 |
| $0.00 | 0 | 3 | $2,310.00 | $484.79 | 0 | 0 |
| $0.00 | 0 | 5 | $2,320.00 | $494.79 | 0 | 0 |
| $0.00 | 0 | 2 | $2,330.00 | $504.79 | 0 | 0 |
| $0.00 | 0 | 2 | $2,340.00 | $514.79 | 0 | 0 |
| $0.00 | 0 | 0 | $2,350.00 | $524.79 | 0 | 0 |
| $0.00 | 0 | 0 | $2,360.00 | $534.79 | 0 | 0 |
| $0.00 | 0 | 0 | $2,370.00 | $544.79 | 0 | 0 |
| $0.00 | 0 | 1 | $2,380.00 | $554.79 | 0 | 0 |
| $0.00 | 0 | 0 | $2,390.00 | $564.79 | 0 | 0 |
| $0.00 | 0 | 0 | $2,400.00 | $574.79 | 0 | 0 |
| $0.00 | 0 | 2 | $2,410.00 | $584.79 | 0 | 0 |
| $0.00 | 0 | 2 | $2,420.00 | $594.79 | 0 | 0 |
| $0.00 | 0 | 11 | $2,430.00 | $604.79 | 0 | 0 |
| $0.00 | 0 | 6 | $2,440.00 | $614.79 | 0 | 0 |
| $0.00 | 0 | 15 | $2,450.00 | $624.79 | 0 | 0 |
| $0.00 | 0 | 1 | $2,460.00 | $634.79 | 0 | 0 |
| $0.00 | 0 | 0 | $2,470.00 | $644.79 | 0 | 0 |
| $0.00 | 0 | 11 | $2,480.00 | $654.79 | 0 | 0 |
| $0.00 | 0 | 6 | $2,490.00 | $664.79 | 0 | 0 |
| $0.00 | 0 | 26 | $2,500.00 | $674.79 | 0 | 0 |
| $0.00 | 0 | 0 | $2,520.00 | $694.79 | 0 | 0 |
Oct 2, 2026 (153 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $529.58 | 0 | 0 | $1,200.00 | $0.00 | 0 | 2 |
| $509.59 | 0 | 0 | $1,220.00 | $0.00 | 0 | 0 |
| $489.59 | 0 | 1 | $1,240.00 | $0.00 | 0 | 0 |
| $469.59 | 0 | 0 | $1,260.00 | $0.00 | 0 | 0 |
| $449.60 | 0 | 0 | $1,280.00 | $0.00 | 0 | 0 |
| $429.60 | 0 | 0 | $1,300.00 | $0.00 | 0 | 0 |
| $409.61 | 0 | 0 | $1,320.00 | $0.00 | 0 | 1 |
| $389.61 | 0 | 0 | $1,340.00 | $0.00 | 0 | 0 |
| $369.62 | 0 | 0 | $1,360.00 | $0.00 | 0 | 0 |
| $349.62 | 0 | 1 | $1,380.00 | $0.00 | 0 | 0 |
| $329.62 | 0 | 1 | $1,400.00 | $0.00 | 0 | 1 |
| $309.63 | 0 | 0 | $1,420.00 | $0.00 | 0 | 1 |
| $299.63 | 0 | 0 | $1,430.00 | $0.00 | 0 | 1 |
| $289.63 | 0 | 0 | $1,440.00 | $0.00 | 0 | 7 |
| $279.64 | 0 | 1 | $1,450.00 | $0.00 | 0 | 3 |
| $269.64 | 0 | 0 | $1,460.00 | $0.00 | 0 | 0 |
| $259.64 | 0 | 0 | $1,470.00 | $0.00 | 0 | 0 |
| $249.64 | 0 | 3 | $1,480.00 | $0.00 | 0 | 0 |
| $239.64 | 0 | 0 | $1,490.00 | $0.00 | 0 | 0 |
| $229.65 | 0 | 1 | $1,500.00 | $0.00 | 0 | 16 |
| $219.65 | 0 | 0 | $1,510.00 | $0.00 | 0 | 0 |
| $209.66 | 0 | 0 | $1,520.00 | $0.01 | 0 | 0 |
| $199.66 | 0 | 3 | $1,530.00 | $0.01 | 0 | 3 |
| $189.68 | 0 | 7 | $1,540.00 | $0.02 | 0 | 11 |
| $179.69 | 0 | 9 | $1,550.00 | $0.04 | 0 | 26 |
| $169.72 | 0 | 12 | $1,560.00 | $0.06 | 0 | 4 |
| $159.77 | 0 | 20 | $1,570.00 | $0.11 | 0 | 1 |
| $149.85 | 0 | 13 | $1,580.00 | $0.40 | 7 | 24 |
| $139.97 | 0 | 8 | $1,590.00 | $0.15 | 11 | 41 |
| $130.14 | 0 | 11 | $1,600.00 | $0.43 | 21 | 72 |
| $66.10 | 9 | 30 | $1,610.00 | $0.76 | 5 | 23 |
| $75.00 | 14 | 12 | $1,620.00 | $1.18 | 8 | 36 |
| $56.90 | 6 | 13 | $1,630.00 | $1.15 | 6 | 45 |
| $48.00 | 7 | 4 | $1,640.00 | $1.50 | 31 | 66 |
| $51.50 | 14 | 8 | $1,650.00 | $2.75 | 16 | 313 |
| $31.32 | 5 | 5 | $1,660.00 | $4.40 | 18 | 465 |
| $24.17 | 20 | 74 | $1,670.00 | $6.40 | 7 | 40 |
| $16.93 | 118 | 48 | $1,680.00 | $12.79 | 11 | 33 |
| $11.70 | 46 | 25 | $1,690.00 | $17.00 | 10 | 32 |
| $7.93 | 215 | 149 | $1,700.00 | $23.37 | 21 | 85 |
| $4.64 | 90 | 96 | $1,710.00 | $28.51 | 17 | 27 |
| $5.13 | 29 | 144 | $1,720.00 | $25.00 | 4 | 222 |
| $2.65 | 21 | 69 | $1,725.00 | $18.32 | 0 | 111 |
| $2.00 | 80 | 179 | $1,730.00 | $40.00 | 1 | 34 |
| $1.00 | 9 | 12 | $1,735.00 | $23.93 | 0 | 17 |
| $1.00 | 28 | 139 | $1,740.00 | $41.10 | 2 | 44 |
| $1.20 | 8 | 59 | $1,745.00 | $29.54 | 0 | 76 |
| $0.66 | 58 | 40 | $1,750.00 | $67.10 | 14 | 6 |
| $1.50 | 13 | 19 | $1,755.00 | $55.00 | 3 | 6 |
| $1.00 | 4 | 262 | $1,760.00 | $74.70 | 2 | 28 |
| $0.70 | 6 | 74 | $1,765.00 | $42.66 | 0 | 19 |
| $0.50 | 30 | 116 | $1,770.00 | $47.09 | 0 | 0 |
| $1.00 | 4 | 55 | $1,775.00 | $51.51 | 0 | 1 |
| $2.55 | 3 | 24 | $1,780.00 | $94.45 | 2 | 1 |
| $5.11 | 0 | 0 | $1,782.50 | $58.15 | 0 | 0 |
| $0.51 | 4 | 10 | $1,785.00 | $100.13 | 3 | 1 |
| $4.51 | 0 | 1 | $1,787.50 | $62.58 | 0 | 0 |
| $5.85 | 1 | 11 | $1,790.00 | $81.00 | 1 | 2 |
| $2.45 | 1 | 9 | $1,792.50 | $67.01 | 0 | 0 |
| $3.63 | 0 | 21 | $1,795.00 | $69.23 | 0 | 0 |
| $3.33 | 0 | 12 | $1,797.50 | $102.00 | 3 | 1 |
| $0.27 | 54 | 149 | $1,800.00 | $103.21 | 98 | 42 |
| $0.20 | 2 | 9 | $1,802.50 | $75.98 | 0 | 0 |
| $2.64 | 0 | 27 | $1,805.00 | $78.30 | 0 | 3 |
| $4.60 | 1 | 4 | $1,807.50 | $80.62 | 0 | 0 |
| $2.18 | 2 | 93 | $1,810.00 | $126.43 | 64 | 0 |
| $1.85 | 0 | 118 | $1,815.00 | $141.90 | 20 | 0 |
| $0.50 | 2 | 15 | $1,820.00 | $126.40 | 68 | 1 |
| $0.10 | 1 | 48 | $1,825.00 | $131.10 | 20 | 0 |
| $0.70 | 1 | 25 | $1,830.00 | $136.40 | 26 | 0 |
| $2.45 | 1 | 30 | $1,835.00 | $161.90 | 15 | 0 |
| $1.19 | 0 | 99 | $1,840.00 | $166.90 | 31 | 0 |
| $0.25 | 2 | 7 | $1,845.00 | $116.97 | 0 | 0 |
| $1.06 | 0 | 133 | $1,850.00 | $153.50 | 15 | 0 |
| $2.48 | 1 | 7 | $1,855.00 | $126.87 | 0 | 0 |
| $0.93 | 0 | 36 | $1,860.00 | $131.82 | 0 | 1 |
| $0.38 | 1 | 46 | $1,865.00 | $136.77 | 0 | 0 |
| $0.80 | 0 | 60 | $1,870.00 | $141.72 | 0 | 0 |
| $0.73 | 0 | 31 | $1,875.00 | $146.68 | 0 | 0 |
| $0.66 | 0 | 37 | $1,880.00 | $151.63 | 0 | 0 |
| $0.60 | 0 | 15 | $1,885.00 | $156.59 | 0 | 0 |
| $0.53 | 0 | 28 | $1,890.00 | $161.56 | 0 | 0 |
| $0.47 | 0 | 29 | $1,895.00 | $166.52 | 0 | 0 |
| $0.05 | 1 | 166 | $1,900.00 | $171.50 | 0 | 0 |
| $0.35 | 0 | 50 | $1,905.00 | $176.48 | 0 | 0 |
| $0.29 | 0 | 38 | $1,910.00 | $181.47 | 0 | 0 |
| $0.24 | 0 | 13 | $1,915.00 | $186.47 | 0 | 0 |
| $0.20 | 0 | 56 | $1,920.00 | $191.47 | 0 | 0 |
| $0.17 | 0 | 10 | $1,925.00 | $196.47 | 0 | 0 |
| $1.73 | 1 | 10 | $1,930.00 | $201.47 | 0 | 0 |
| $0.12 | 0 | 2 | $1,935.00 | $206.47 | 0 | 0 |
| $0.10 | 0 | 44 | $1,940.00 | $211.47 | 0 | 0 |
| $0.08 | 0 | 3 | $1,945.00 | $216.47 | 0 | 0 |
| $0.05 | 2 | 69 | $1,950.00 | $221.47 | 0 | 0 |
| $0.05 | 0 | 4 | $1,955.00 | $226.47 | 0 | 0 |
| $0.04 | 0 | 60 | $1,960.00 | $231.47 | 0 | 0 |
| $0.04 | 0 | 4 | $1,965.00 | $236.47 | 0 | 0 |
| $0.03 | 0 | 31 | $1,970.00 | $241.47 | 0 | 0 |
| $0.02 | 0 | 0 | $1,975.00 | $246.47 | 0 | 0 |
| $0.02 | 0 | 11 | $1,980.00 | $251.47 | 0 | 0 |
| $0.02 | 0 | 2 | $1,985.00 | $256.47 | 0 | 0 |
| $0.01 | 0 | 13 | $1,990.00 | $261.47 | 0 | 0 |
| $0.01 | 0 | 41 | $2,000.00 | $271.47 | 0 | 0 |
| $0.01 | 0 | 26 | $2,010.00 | $281.47 | 0 | 0 |
| $0.00 | 0 | 22 | $2,020.00 | $291.47 | 0 | 0 |
| $0.00 | 0 | 35 | $2,030.00 | $301.47 | 0 | 0 |
| $0.00 | 0 | 96 | $2,040.00 | $311.47 | 0 | 0 |
| $0.00 | 0 | 73 | $2,050.00 | $321.47 | 0 | 0 |
| $0.00 | 0 | 39 | $2,060.00 | $331.47 | 0 | 0 |
| $0.00 | 0 | 60 | $2,070.00 | $341.47 | 0 | 0 |
| $0.00 | 0 | 46 | $2,080.00 | $351.47 | 0 | 0 |
| $0.00 | 0 | 30 | $2,090.00 | $361.47 | 0 | 0 |
| $0.00 | 0 | 21 | $2,100.00 | $371.47 | 0 | 0 |
| $0.00 | 0 | 4 | $2,110.00 | $381.47 | 0 | 0 |
| $0.00 | 0 | 57 | $2,120.00 | $391.47 | 0 | 0 |
| $0.00 | 0 | 10 | $2,130.00 | $401.47 | 0 | 0 |
| $0.00 | 0 | 8 | $2,140.00 | $411.47 | 0 | 0 |
| $0.00 | 0 | 36 | $2,150.00 | $421.47 | 0 | 0 |
| $0.00 | 0 | 14 | $2,160.00 | $431.47 | 0 | 0 |
| $0.00 | 0 | 4 | $2,170.00 | $441.47 | 0 | 0 |
| $0.00 | 0 | 10 | $2,180.00 | $451.47 | 0 | 0 |
| $0.00 | 0 | 10 | $2,190.00 | $461.47 | 0 | 0 |
| $0.00 | 0 | 46 | $2,200.00 | $471.47 | 0 | 0 |
| $0.00 | 0 | 33 | $2,210.00 | $481.47 | 0 | 0 |
| $0.00 | 0 | 3 | $2,220.00 | $491.47 | 0 | 0 |
| $0.00 | 0 | 10 | $2,230.00 | $501.47 | 0 | 0 |
| $0.00 | 0 | 6 | $2,240.00 | $511.47 | 0 | 0 |
| $0.00 | 0 | 20 | $2,250.00 | $521.47 | 0 | 0 |
| $0.00 | 0 | 23 | $2,260.00 | $531.47 | 0 | 0 |
| $0.00 | 0 | 6 | $2,270.00 | $541.47 | 0 | 0 |
| $0.00 | 0 | 60 | $2,280.00 | $551.47 | 0 | 0 |
| $0.00 | 0 | 2 | $2,290.00 | $561.47 | 0 | 0 |
| $0.00 | 0 | 9 | $2,300.00 | $571.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,310.00 | $581.47 | 0 | 0 |
| $0.00 | 0 | 1 | $2,320.00 | $591.47 | 0 | 0 |
| $0.00 | 0 | 1 | $2,330.00 | $601.47 | 0 | 0 |
| $0.00 | 0 | 1 | $2,340.00 | $611.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,350.00 | $621.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,360.00 | $631.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,370.00 | $641.47 | 0 | 0 |
| $0.00 | 0 | 1 | $2,380.00 | $651.47 | 0 | 0 |
| $0.00 | 0 | 2 | $2,390.00 | $661.47 | 0 | 0 |
| $0.00 | 0 | 1 | $2,400.00 | $671.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,410.00 | $681.47 | 0 | 0 |
| $0.00 | 0 | 1 | $2,420.00 | $691.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,430.00 | $701.47 | 0 | 0 |
| $0.00 | 0 | 5 | $2,440.00 | $711.47 | 0 | 0 |
| $0.00 | 0 | 56 | $2,450.00 | $721.47 | 0 | 0 |
| $0.00 | 0 | 1 | $2,460.00 | $731.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,470.00 | $741.47 | 0 | 0 |
| $0.00 | 0 | 0 | $2,480.00 | $751.47 | 0 | 0 |
| $0.00 | 0 | 2 | $2,490.00 | $761.47 | 0 | 0 |
| $0.00 | 0 | 3 | $2,500.00 | $771.47 | 0 | 0 |
Oct 9, 2026 (158 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $657.99 | 0 | 0 | $1,200.00 | $0.00 | 0 | 10 |
| $637.99 | 0 | 0 | $1,220.00 | $0.00 | 0 | 5 |
| $617.99 | 0 | 0 | $1,240.00 | $0.00 | 0 | 0 |
| $597.99 | 0 | 0 | $1,260.00 | $2.48 | 1 | 1 |
| $577.99 | 0 | 0 | $1,280.00 | $0.00 | 0 | 0 |
| $557.99 | 0 | 0 | $1,300.00 | $0.00 | 0 | 2 |
| $538.00 | 0 | 0 | $1,320.00 | $0.00 | 0 | 0 |
| $518.00 | 0 | 0 | $1,340.00 | $0.06 | 1 | 0 |
| $498.01 | 0 | 0 | $1,360.00 | $0.00 | 0 | 1 |
| $478.01 | 0 | 0 | $1,380.00 | $0.00 | 0 | 0 |
| $458.02 | 0 | 0 | $1,400.00 | $0.00 | 0 | 3 |
| $438.03 | 0 | 0 | $1,420.00 | $0.00 | 0 | 0 |
| $428.03 | 0 | 1 | $1,430.00 | $0.00 | 0 | 0 |
| $418.03 | 0 | 0 | $1,440.00 | $0.00 | 0 | 2 |
| $408.04 | 0 | 3 | $1,450.00 | $0.00 | 0 | 5 |
| $398.04 | 0 | 0 | $1,460.00 | $0.00 | 0 | 0 |
| $388.05 | 0 | 1 | $1,470.00 | $0.00 | 0 | 1 |
| $383.05 | 0 | 0 | $1,475.00 | $0.10 | 2 | 4 |
| $378.05 | 0 | 0 | $1,480.00 | $0.00 | 0 | 0 |
| $373.05 | 0 | 2 | $1,485.00 | $0.01 | 0 | 0 |
| $368.06 | 0 | 0 | $1,490.00 | $0.01 | 0 | 3 |
| $363.06 | 0 | 0 | $1,495.00 | $0.01 | 0 | 0 |
| $358.06 | 0 | 1 | $1,500.00 | $0.01 | 0 | 30 |
| $348.07 | 0 | 0 | $1,510.00 | $0.01 | 0 | 6 |
| $338.08 | 0 | 0 | $1,520.00 | $0.02 | 0 | 12 |
| $328.09 | 0 | 0 | $1,530.00 | $0.03 | 0 | 16 |
| $318.11 | 0 | 1 | $1,540.00 | $0.05 | 0 | 19 |
| $308.13 | 0 | 0 | $1,550.00 | $0.07 | 0 | 13 |
| $298.17 | 0 | 1 | $1,560.00 | $0.09 | 0 | 28 |
| $288.21 | 0 | 5 | $1,570.00 | $0.13 | 0 | 26 |
| $278.26 | 0 | 2 | $1,580.00 | $0.18 | 0 | 26 |
| $268.33 | 0 | 2 | $1,590.00 | $0.25 | 0 | 30 |
| $271.88 | 2 | 3 | $1,600.00 | $0.05 | 97 | 306 |
| $248.48 | 0 | 1 | $1,610.00 | $0.40 | 0 | 26 |
| $238.56 | 0 | 1 | $1,620.00 | $0.47 | 0 | 22 |
| $228.64 | 0 | 0 | $1,630.00 | $0.55 | 0 | 89 |
| $223.68 | 0 | 0 | $1,635.00 | $0.58 | 0 | 0 |
| $218.72 | 0 | 6 | $1,640.00 | $0.62 | 0 | 79 |
| $213.76 | 0 | 0 | $1,645.00 | $0.66 | 0 | 0 |
| $221.98 | 2 | 17 | $1,650.00 | $0.70 | 0 | 284 |
| $203.84 | 0 | 0 | $1,655.00 | $0.74 | 0 | 0 |
| $198.88 | 0 | 21 | $1,660.00 | $0.77 | 0 | 30 |
| $193.92 | 0 | 3 | $1,665.00 | $0.81 | 0 | 16 |
| $188.96 | 0 | 12 | $1,670.00 | $0.52 | 6 | 40 |
| $184.00 | 0 | 23 | $1,675.00 | $0.20 | 4 | 1 |
| $179.90 | 1 | 32 | $1,680.00 | $0.40 | 1 | 72 |
| $174.07 | 0 | 15 | $1,685.00 | $0.96 | 0 | 0 |
| $169.11 | 0 | 44 | $1,690.00 | $0.15 | 1 | 27 |
| $158.79 | 18 | 26 | $1,695.00 | $0.01 | 4 | 49 |
| $159.33 | 0 | 121 | $1,700.00 | $1.39 | 4 | 116 |
| $154.43 | 0 | 9 | $1,705.00 | $1.31 | 0 | 2 |
| $143.95 | 18 | 43 | $1,710.00 | $1.42 | 0 | 67 |
| $144.64 | 0 | 7 | $1,715.00 | $1.52 | 0 | 0 |
| $139.75 | 0 | 40 | $1,720.00 | $1.63 | 0 | 20 |
| $137.30 | 0 | 2 | $1,722.50 | $2.01 | 4 | 0 |
| $145.57 | 85 | 134 | $1,725.00 | $1.28 | 4 | 34 |
| $132.41 | 0 | 20 | $1,727.50 | $1.78 | 0 | 0 |
| $129.96 | 0 | 95 | $1,730.00 | $1.84 | 0 | 43 |
| $127.52 | 0 | 8 | $1,732.50 | $1.89 | 0 | 0 |
| $125.07 | 0 | 9 | $1,735.00 | $0.50 | 1 | 21 |
| $122.62 | 0 | 19 | $1,737.50 | $1.99 | 0 | 4 |
| $120.18 | 0 | 37 | $1,740.00 | $0.53 | 5 | 41 |
| $128.53 | 1 | 11 | $1,742.50 | $2.19 | 0 | 9 |
| $115.46 | 0 | 123 | $1,745.00 | $0.75 | 38 | 19 |
| $120.90 | 1 | 209 | $1,750.00 | $1.63 | 25 | 75 |
| $123.14 | 1 | 60 | $1,755.00 | $2.89 | 0 | 8 |
| $101.31 | 0 | 9 | $1,760.00 | $3.47 | 1 | 25 |
| $113.27 | 1 | 22 | $1,765.00 | $1.30 | 2 | 17 |
| $92.17 | 0 | 9 | $1,770.00 | $2.52 | 1 | 36 |
| $87.60 | 0 | 18 | $1,775.00 | $4.46 | 0 | 3 |
| $83.02 | 0 | 22 | $1,780.00 | $3.20 | 69 | 15 |
| $80.98 | 0 | 39 | $1,782.50 | $1.75 | 1 | 3 |
| $78.93 | 0 | 79 | $1,785.00 | $5.79 | 0 | 5 |
| $77.00 | 0 | 20 | $1,787.50 | $6.35 | 0 | 11 |
| $90.00 | 1 | 13 | $1,790.00 | $4.70 | 65 | 19 |
| $73.13 | 0 | 6 | $1,792.50 | $7.48 | 0 | 3 |
| $71.19 | 0 | 5 | $1,795.00 | $8.05 | 0 | 12 |
| $73.17 | 1 | 5 | $1,797.50 | $8.61 | 0 | 16 |
| $76.53 | 1 | 97 | $1,800.00 | $2.64 | 131 | 149 |
| $65.43 | 0 | 1 | $1,802.50 | $9.79 | 0 | 3 |
| $63.54 | 0 | 16 | $1,805.00 | $9.00 | 1 | 6 |
| $61.65 | 0 | 1 | $1,807.50 | $9.30 | 1 | 7 |
| $68.48 | 11 | 36 | $1,810.00 | $3.70 | 4 | 62 |
| $56.35 | 2 | 7 | $1,815.00 | $12.82 | 0 | 23 |
| $68.19 | 2 | 38 | $1,820.00 | $4.80 | 24 | 21 |
| $48.39 | 0 | 121 | $1,825.00 | $4.08 | 1 | 11 |
| $43.91 | 2 | 109 | $1,830.00 | $5.80 | 18 | 172 |
| $50.10 | 2 | 119 | $1,835.00 | $10.06 | 1 | 14 |
| $37.54 | 1 | 59 | $1,840.00 | $9.40 | 7 | 20 |
| $31.00 | 1 | 91 | $1,845.00 | $12.68 | 1 | 8 |
| $35.00 | 12 | 190 | $1,850.00 | $10.00 | 21 | 171 |
| $31.42 | 127 | 46 | $1,855.00 | $15.60 | 3 | 3 |
| $31.40 | 335 | 119 | $1,860.00 | $15.00 | 30 | 41 |
| $26.64 | 178 | 84 | $1,865.00 | $17.10 | 6 | 21 |
| $25.68 | 112 | 37 | $1,870.00 | $19.30 | 57 | 86 |
| $18.08 | 446 | 108 | $1,880.00 | $22.47 | 22 | 39 |
| $15.16 | 266 | 148 | $1,890.00 | $34.38 | 7 | 5 |
| $14.00 | 141 | 275 | $1,900.00 | $52.00 | 0 | 1 |
| $11.04 | 5 | 56 | $1,910.00 | $36.00 | 3 | 0 |
| $8.47 | 6 | 22 | $1,920.00 | $68.60 | 0 | 0 |
| $3.60 | 10 | 81 | $1,930.00 | $76.90 | 0 | 0 |
| $4.18 | 14 | 87 | $1,940.00 | $62.00 | 1 | 2 |
| $2.66 | 45 | 189 | $1,950.00 | $76.00 | 5 | 4 |
| $2.60 | 68 | 53 | $1,960.00 | $103.95 | 0 | 2 |
| $1.85 | 75 | 33 | $1,970.00 | $115.00 | 2 | 0 |
| $1.35 | 3 | 67 | $1,980.00 | $131.00 | 4 | 0 |
| $0.95 | 0 | 67 | $1,990.00 | $132.82 | 0 | 1 |
| $0.10 | 26 | 177 | $2,000.00 | $142.45 | 0 | 2 |
| $0.39 | 0 | 58 | $2,010.00 | $152.28 | 0 | 1 |
| $0.33 | 1 | 18 | $2,020.00 | $162.17 | 0 | 0 |
| $0.18 | 0 | 70 | $2,030.00 | $172.09 | 0 | 0 |
| $0.12 | 0 | 90 | $2,040.00 | $182.05 | 0 | 0 |
| $0.08 | 0 | 97 | $2,050.00 | $192.02 | 0 | 0 |
| $0.05 | 3 | 24 | $2,060.00 | $202.01 | 0 | 0 |
| $0.03 | 0 | 22 | $2,070.00 | $212.01 | 0 | 0 |
| $0.02 | 0 | 38 | $2,080.00 | $222.01 | 0 | 0 |
| $0.01 | 0 | 32 | $2,090.00 | $232.01 | 0 | 0 |
| $0.06 | 9 | 34 | $2,100.00 | $242.01 | 0 | 0 |
| $0.00 | 0 | 25 | $2,110.00 | $252.01 | 0 | 0 |
| $0.00 | 0 | 6 | $2,120.00 | $262.01 | 0 | 0 |
| $0.00 | 0 | 59 | $2,130.00 | $272.01 | 0 | 0 |
| $0.00 | 0 | 24 | $2,140.00 | $282.01 | 0 | 0 |
| $0.00 | 0 | 28 | $2,150.00 | $292.01 | 0 | 0 |
| $0.00 | 0 | 12 | $2,160.00 | $302.01 | 0 | 0 |
| $0.00 | 0 | 3 | $2,170.00 | $312.01 | 0 | 0 |
| $0.00 | 0 | 17 | $2,180.00 | $322.01 | 0 | 0 |
| $0.00 | 0 | 13 | $2,190.00 | $332.01 | 0 | 0 |
| $0.00 | 0 | 115 | $2,200.00 | $342.01 | 0 | 0 |
| $0.00 | 0 | 9 | $2,210.00 | $352.01 | 0 | 0 |
| $0.00 | 0 | 5 | $2,220.00 | $362.01 | 0 | 0 |
| $0.00 | 0 | 4 | $2,230.00 | $372.01 | 0 | 0 |
| $0.00 | 0 | 15 | $2,240.00 | $382.01 | 0 | 0 |
| $0.00 | 0 | 4 | $2,250.00 | $392.01 | 0 | 0 |
| $0.00 | 0 | 16 | $2,260.00 | $402.01 | 0 | 0 |
| $0.00 | 0 | 26 | $2,270.00 | $412.01 | 0 | 0 |
| $0.00 | 0 | 10 | $2,280.00 | $422.01 | 0 | 0 |
| $0.00 | 0 | 173 | $2,290.00 | $432.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,300.00 | $442.01 | 0 | 0 |
| $0.00 | 0 | 5 | $2,310.00 | $452.01 | 0 | 0 |
| $0.00 | 0 | 5 | $2,320.00 | $462.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,330.00 | $472.01 | 0 | 0 |
| $0.00 | 0 | 3 | $2,340.00 | $482.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,350.00 | $492.01 | 0 | 0 |
| $0.00 | 0 | 10 | $2,360.00 | $502.01 | 0 | 0 |
| $0.00 | 0 | 1 | $2,370.00 | $512.01 | 0 | 0 |
| $0.00 | 0 | 3 | $2,380.00 | $522.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,390.00 | $532.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,400.00 | $542.01 | 0 | 0 |
| $0.00 | 0 | 1 | $2,410.00 | $552.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,420.00 | $562.01 | 0 | 0 |
| $0.00 | 0 | 3 | $2,430.00 | $572.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,440.00 | $582.01 | 0 | 0 |
| $0.00 | 0 | 1 | $2,450.00 | $592.01 | 0 | 0 |
| $0.00 | 0 | 1 | $2,460.00 | $602.01 | 0 | 0 |
| $0.00 | 0 | 0 | $2,470.00 | $612.01 | 0 | 0 |
| $0.00 | 0 | 2 | $2,480.00 | $622.01 | 0 | 0 |
| $0.00 | 0 | 2 | $2,490.00 | $632.01 | 0 | 0 |
| $0.00 | 0 | 1 | $2,500.00 | $642.01 | 0 | 0 |
Oct 16, 2026 (142 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $977.99 | 0 | 14 | $880.00 | $0.00 | 0 | 4 |
| $957.99 | 0 | 21 | $900.00 | $0.00 | 0 | 11 |
| $937.99 | 0 | 11 | $920.00 | $0.00 | 0 | 27 |
| $917.99 | 0 | 9 | $940.00 | $0.00 | 0 | 8 |
| $897.99 | 0 | 13 | $960.00 | $0.00 | 0 | 7 |
| $877.99 | 0 | 17 | $980.00 | $0.00 | 0 | 10 |
| $857.99 | 0 | 6 | $1,000.00 | $0.00 | 0 | 6 |
| $837.99 | 0 | 4 | $1,020.00 | $0.00 | 0 | 6 |
| $817.99 | 0 | 3 | $1,040.00 | $0.00 | 0 | 5 |
| $807.99 | 0 | 6 | $1,050.00 | $0.00 | 0 | 23 |
| $797.99 | 0 | 7 | $1,060.00 | $0.00 | 0 | 8 |
| $777.99 | 0 | 11 | $1,080.00 | $0.00 | 0 | 9 |
| $757.99 | 0 | 11 | $1,100.00 | $0.00 | 0 | 11 |
| $737.99 | 0 | 12 | $1,120.00 | $0.00 | 0 | 10 |
| $717.99 | 0 | 21 | $1,140.00 | $0.00 | 0 | 15 |
| $707.99 | 0 | 19 | $1,150.00 | $0.00 | 0 | 8 |
| $697.99 | 0 | 12 | $1,160.00 | $0.00 | 0 | 9 |
| $677.99 | 0 | 10 | $1,180.00 | $0.00 | 0 | 10 |
| $657.99 | 0 | 21 | $1,200.00 | $0.00 | 0 | 27 |
| $637.99 | 0 | 13 | $1,220.00 | $0.00 | 0 | 17 |
| $617.99 | 0 | 17 | $1,240.00 | $0.00 | 0 | 17 |
| $607.99 | 0 | 7 | $1,250.00 | $0.00 | 0 | 12 |
| $597.99 | 0 | 13 | $1,260.00 | $0.00 | 0 | 14 |
| $578.00 | 0 | 7 | $1,280.00 | $0.00 | 0 | 7 |
| $558.01 | 0 | 17 | $1,300.00 | $0.00 | 0 | 31 |
| $538.02 | 0 | 12 | $1,320.00 | $0.00 | 0 | 16 |
| $518.04 | 0 | 7 | $1,340.00 | $0.00 | 0 | 18 |
| $508.04 | 0 | 2 | $1,350.00 | $0.00 | 0 | 74 |
| $498.05 | 0 | 31 | $1,360.00 | $0.00 | 0 | 140 |
| $478.08 | 0 | 13 | $1,380.00 | $0.00 | 0 | 20 |
| $458.10 | 0 | 4 | $1,400.00 | $0.01 | 0 | 205 |
| $438.13 | 0 | 2 | $1,420.00 | $0.02 | 0 | 28 |
| $418.16 | 0 | 7 | $1,440.00 | $0.03 | 0 | 23 |
| $408.18 | 0 | 10 | $1,450.00 | $1.70 | 7 | 67 |
| $398.21 | 0 | 5 | $1,460.00 | $0.06 | 0 | 18 |
| $378.28 | 0 | 9 | $1,480.00 | $0.10 | 0 | 18 |
| $358.37 | 0 | 10 | $1,500.00 | $0.17 | 0 | 243 |
| $338.51 | 0 | 9 | $1,520.00 | $0.29 | 0 | 68 |
| $318.72 | 0 | 8 | $1,540.00 | $1.73 | 9 | 142 |
| $308.86 | 0 | 12 | $1,550.00 | $0.93 | 12 | 105 |
| $299.02 | 0 | 9 | $1,560.00 | $0.76 | 0 | 269 |
| $279.38 | 0 | 41 | $1,580.00 | $1.08 | 13 | 75 |
| $259.73 | 0 | 50 | $1,600.00 | $1.00 | 1 | 436 |
| $240.09 | 0 | 14 | $1,620.00 | $2.20 | 13 | 236 |
| $230.27 | 0 | 0 | $1,630.00 | $1.93 | 0 | 0 |
| $225.35 | 0 | 0 | $1,635.00 | $2.01 | 0 | 0 |
| $220.44 | 0 | 22 | $1,640.00 | $2.38 | 18 | 91 |
| $215.53 | 0 | 0 | $1,645.00 | $2.18 | 0 | 0 |
| $210.62 | 0 | 39 | $1,650.00 | $0.25 | 6 | 321 |
| $205.79 | 0 | 0 | $1,655.00 | $2.43 | 0 | 2 |
| $200.95 | 0 | 33 | $1,660.00 | $2.59 | 0 | 147 |
| $196.12 | 0 | 0 | $1,665.00 | $2.75 | 0 | 0 |
| $191.29 | 0 | 2 | $1,670.00 | $2.60 | 1 | 92 |
| $186.46 | 0 | 1 | $1,675.00 | $2.01 | 2 | 0 |
| $181.64 | 0 | 42 | $1,680.00 | $1.84 | 4 | 232 |
| $176.99 | 0 | 6 | $1,685.00 | $2.50 | 2 | 0 |
| $182.95 | 3 | 310 | $1,690.00 | $3.00 | 4 | 42 |
| $167.69 | 0 | 7 | $1,695.00 | $3.11 | 4 | 5 |
| $175.00 | 2 | 98 | $1,700.00 | $2.25 | 44 | 500 |
| $158.38 | 0 | 0 | $1,705.00 | $3.20 | 7 | 10 |
| $153.73 | 0 | 28 | $1,710.00 | $5.31 | 0 | 27 |
| $149.08 | 0 | 0 | $1,715.00 | $5.65 | 0 | 1 |
| $144.43 | 0 | 23 | $1,720.00 | $3.00 | 1 | 85 |
| $139.84 | 0 | 0 | $1,725.00 | $5.00 | 1 | 36 |
| $135.26 | 0 | 93 | $1,730.00 | $6.82 | 0 | 37 |
| $131.24 | 0 | 0 | $1,735.00 | $7.80 | 0 | 3 |
| $127.22 | 0 | 33 | $1,740.00 | $4.03 | 2 | 78 |
| $121.73 | 8 | 30 | $1,745.00 | $9.75 | 0 | 4 |
| $128.03 | 1 | 55 | $1,750.00 | $5.74 | 21 | 357 |
| $128.00 | 5 | 12 | $1,755.00 | $11.71 | 0 | 23 |
| $121.80 | 137 | 65 | $1,760.00 | $7.65 | 2 | 77 |
| $110.01 | 6 | 3 | $1,765.00 | $13.67 | 0 | 19 |
| $103.12 | 0 | 14 | $1,770.00 | $9.05 | 2 | 348 |
| $99.11 | 0 | 8 | $1,775.00 | $8.50 | 1 | 14 |
| $77.38 | 5 | 79 | $1,780.00 | $16.61 | 0 | 72 |
| $91.07 | 0 | 125 | $1,785.00 | $11.00 | 2 | 1 |
| $87.06 | 0 | 24 | $1,790.00 | $18.56 | 0 | 59 |
| $86.46 | 2 | 7 | $1,795.00 | $19.54 | 0 | 3 |
| $82.60 | 3 | 187 | $1,800.00 | $13.50 | 36 | 495 |
| $75.92 | 0 | 52 | $1,805.00 | $17.02 | 6 | 1 |
| $75.34 | 11 | 91 | $1,810.00 | $16.40 | 653 | 79 |
| $71.86 | 136 | 11 | $1,815.00 | $26.19 | 0 | 4 |
| $80.00 | 5 | 120 | $1,820.00 | $20.45 | 183 | 28 |
| $63.21 | 8 | 82 | $1,825.00 | $29.98 | 0 | 16 |
| $57.54 | 3 | 58 | $1,830.00 | $20.73 | 16 | 32 |
| $58.26 | 136 | 50 | $1,835.00 | $33.76 | 0 | 6 |
| $58.00 | 20 | 98 | $1,840.00 | $23.67 | 11 | 60 |
| $52.91 | 2 | 70 | $1,845.00 | $37.54 | 0 | 7 |
| $45.76 | 6 | 84 | $1,850.00 | $30.00 | 6 | 55 |
| $45.05 | 4 | 6 | $1,855.00 | $31.90 | 3 | 0 |
| $50.65 | 676 | 183 | $1,860.00 | $32.00 | 674 | 90 |
| $39.11 | 0 | 69 | $1,865.00 | $38.50 | 4 | 323 |
| $46.11 | 210 | 39 | $1,870.00 | $36.25 | 471 | 36 |
| $42.05 | 34 | 139 | $1,880.00 | $41.17 | 20 | 57 |
| $36.44 | 51 | 67 | $1,890.00 | $46.49 | 8 | 79 |
| $30.20 | 8 | 326 | $1,900.00 | $52.89 | 1 | 47 |
| $26.01 | 655 | 60 | $1,910.00 | $72.39 | 0 | 143 |
| $24.05 | 192 | 95 | $1,920.00 | $80.44 | 0 | 22 |
| $22.08 | 161 | 200 | $1,930.00 | $73.27 | 1 | 23 |
| $17.92 | 103 | 330 | $1,940.00 | $96.55 | 0 | 34 |
| $14.15 | 127 | 115 | $1,950.00 | $104.61 | 0 | 26 |
| $11.78 | 4 | 83 | $1,960.00 | $112.67 | 0 | 40 |
| $10.07 | 4 | 0 | $1,970.00 | $0.00 | 0 | 0 |
| $8.15 | 12 | 104 | $1,980.00 | $128.80 | 0 | 4 |
| $0.00 | 0 | 0 | $1,990.00 | $0.00 | 0 | 0 |
| $7.50 | 15 | 253 | $2,000.00 | $147.27 | 0 | 3 |
| $0.00 | 0 | 0 | $2,010.00 | $0.00 | 0 | 0 |
| $4.28 | 0 | 72 | $2,020.00 | $165.75 | 0 | 0 |
| $0.00 | 0 | 0 | $2,030.00 | $0.00 | 0 | 0 |
| $3.31 | 0 | 77 | $2,040.00 | $184.79 | 0 | 1 |
| $2.82 | 0 | 91 | $2,050.00 | $194.31 | 0 | 0 |
| $2.57 | 0 | 120 | $2,060.00 | $204.07 | 0 | 2 |
| $0.00 | 0 | 0 | $2,070.00 | $0.00 | 0 | 0 |
| $1.80 | 16 | 62 | $2,080.00 | $223.58 | 0 | 0 |
| $0.00 | 0 | 0 | $2,090.00 | $0.00 | 0 | 0 |
| $1.35 | 67 | 508 | $2,100.00 | $243.10 | 0 | 3 |
| $1.12 | 2 | 0 | $2,110.00 | $0.00 | 0 | 0 |
| $1.00 | 54 | 84 | $2,120.00 | $262.65 | 0 | 2 |
| $0.79 | 115 | 149 | $2,140.00 | $282.35 | 0 | 0 |
| $0.66 | 89 | 47 | $2,150.00 | $292.24 | 0 | 0 |
| $0.49 | 0 | 41 | $2,160.00 | $302.16 | 0 | 0 |
| $0.32 | 0 | 77 | $2,180.00 | $322.06 | 0 | 0 |
| $0.21 | 0 | 125 | $2,200.00 | $342.01 | 0 | 0 |
| $0.20 | 3 | 72 | $2,220.00 | $362.01 | 0 | 2 |
| $0.09 | 0 | 86 | $2,240.00 | $382.01 | 0 | 0 |
| $0.07 | 0 | 35 | $2,250.00 | $392.01 | 0 | 0 |
| $0.05 | 0 | 25 | $2,260.00 | $402.01 | 0 | 1 |
| $0.03 | 0 | 69 | $2,280.00 | $422.01 | 0 | 0 |
| $0.02 | 0 | 65 | $2,300.00 | $442.01 | 0 | 0 |
| $0.01 | 0 | 82 | $2,320.00 | $462.01 | 0 | 1 |
| $0.01 | 0 | 27 | $2,340.00 | $482.01 | 0 | 0 |
| $0.01 | 0 | 17 | $2,350.00 | $492.01 | 0 | 0 |
| $0.00 | 0 | 10 | $2,360.00 | $502.01 | 0 | 0 |
| $0.00 | 0 | 17 | $2,380.00 | $522.01 | 0 | 2 |
| $0.00 | 0 | 58 | $2,400.00 | $542.01 | 0 | 0 |
| $0.00 | 0 | 14 | $2,420.00 | $562.01 | 0 | 0 |
| $0.00 | 0 | 27 | $2,440.00 | $582.01 | 0 | 0 |
| $0.00 | 0 | 231 | $2,460.00 | $602.01 | 0 | 0 |
| $0.00 | 0 | 25 | $2,480.00 | $622.01 | 0 | 0 |
| $0.00 | 0 | 60 | $2,500.00 | $642.01 | 0 | 0 |
| $0.00 | 0 | 21 | $2,600.00 | $742.01 | 0 | 0 |
| $0.00 | 0 | 42 | $2,700.00 | $842.01 | 0 | 0 |
Oct 23, 2026 (152 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $658.93 | 0 | 0 | $1,200.00 | $0.38 | 0 | 0 |
| $639.05 | 0 | 0 | $1,220.00 | $0.46 | 0 | 3 |
| $619.16 | 0 | 2 | $1,240.00 | $0.54 | 0 | 3 |
| $599.28 | 0 | 2 | $1,260.00 | $0.62 | 0 | 2 |
| $579.40 | 0 | 2 | $1,280.00 | $0.70 | 0 | 1 |
| $559.51 | 0 | 0 | $1,300.00 | $0.78 | 0 | 2 |
| $539.63 | 0 | 0 | $1,320.00 | $0.86 | 0 | 0 |
| $519.74 | 0 | 0 | $1,340.00 | $0.93 | 0 | 1 |
| $499.86 | 0 | 3 | $1,360.00 | $1.01 | 0 | 1 |
| $479.97 | 0 | 2 | $1,380.00 | $1.09 | 0 | 5 |
| $460.09 | 0 | 2 | $1,400.00 | $1.17 | 0 | 91 |
| $440.21 | 0 | 3 | $1,420.00 | $1.25 | 0 | 1 |
| $430.26 | 0 | 0 | $1,430.00 | $1.29 | 0 | 0 |
| $420.32 | 0 | 1 | $1,440.00 | $1.33 | 0 | 1 |
| $410.38 | 0 | 0 | $1,450.00 | $1.37 | 0 | 196 |
| $400.44 | 0 | 0 | $1,460.00 | $1.41 | 0 | 9 |
| $390.49 | 0 | 0 | $1,470.00 | $1.45 | 0 | 0 |
| $380.55 | 0 | 0 | $1,480.00 | $1.49 | 0 | 2 |
| $370.61 | 0 | 0 | $1,490.00 | $2.36 | 5 | 7 |
| $360.67 | 0 | 5 | $1,500.00 | $1.57 | 0 | 7 |
| $350.73 | 0 | 4 | $1,510.00 | $1.61 | 0 | 6 |
| $340.78 | 0 | 2 | $1,520.00 | $2.60 | 5 | 49 |
| $330.84 | 0 | 0 | $1,530.00 | $1.69 | 0 | 16 |
| $320.90 | 0 | 1 | $1,540.00 | $1.73 | 0 | 67 |
| $310.96 | 0 | 1 | $1,550.00 | $1.77 | 0 | 36 |
| $301.01 | 0 | 2 | $1,560.00 | $1.80 | 0 | 25 |
| $291.46 | 0 | 0 | $1,570.00 | $2.23 | 0 | 14 |
| $281.91 | 0 | 0 | $1,580.00 | $2.67 | 0 | 17 |
| $272.47 | 0 | 0 | $1,590.00 | $3.21 | 0 | 15 |
| $263.13 | 0 | 0 | $1,600.00 | $2.09 | 2 | 66 |
| $253.78 | 0 | 2 | $1,610.00 | $4.48 | 0 | 28 |
| $244.44 | 0 | 4 | $1,620.00 | $5.12 | 0 | 43 |
| $235.09 | 0 | 3 | $1,630.00 | $7.78 | 1 | 39 |
| $230.42 | 0 | 0 | $1,635.00 | $6.08 | 0 | 0 |
| $225.75 | 0 | 2 | $1,640.00 | $6.40 | 0 | 31 |
| $221.08 | 0 | 0 | $1,645.00 | $6.72 | 0 | 0 |
| $216.40 | 0 | 9 | $1,650.00 | $3.80 | 4 | 93 |
| $211.73 | 0 | 0 | $1,655.00 | $7.36 | 0 | 0 |
| $207.06 | 0 | 5 | $1,660.00 | $7.68 | 0 | 7 |
| $202.39 | 0 | 0 | $1,665.00 | $8.00 | 0 | 0 |
| $197.72 | 0 | 4 | $1,670.00 | $9.75 | 4 | 68 |
| $193.05 | 0 | 0 | $1,675.00 | $8.64 | 0 | 1 |
| $188.37 | 0 | 5 | $1,680.00 | $6.50 | 1 | 10 |
| $184.04 | 0 | 0 | $1,685.00 | $9.61 | 0 | 0 |
| $179.70 | 0 | 9 | $1,690.00 | $10.27 | 0 | 71 |
| $175.37 | 0 | 0 | $1,695.00 | $10.93 | 0 | 0 |
| $171.03 | 0 | 147 | $1,700.00 | $8.00 | 1 | 96 |
| $166.70 | 0 | 0 | $1,705.00 | $12.24 | 0 | 0 |
| $162.37 | 0 | 17 | $1,710.00 | $12.90 | 0 | 41 |
| $158.03 | 0 | 0 | $1,715.00 | $13.56 | 0 | 1 |
| $153.70 | 0 | 52 | $1,720.00 | $14.21 | 0 | 36 |
| $149.36 | 0 | 0 | $1,725.00 | $11.70 | 2 | 0 |
| $165.00 | 2 | 29 | $1,730.00 | $14.78 | 1 | 34 |
| $141.10 | 0 | 0 | $1,735.00 | $16.04 | 2 | 0 |
| $136.98 | 0 | 13 | $1,740.00 | $17.47 | 0 | 79 |
| $132.86 | 0 | 0 | $1,745.00 | $18.34 | 0 | 1 |
| $143.10 | 4 | 37 | $1,750.00 | $12.50 | 1 | 10 |
| $124.77 | 0 | 0 | $1,755.00 | $20.23 | 0 | 0 |
| $121.12 | 0 | 12 | $1,760.00 | $14.62 | 2 | 62 |
| $120.95 | 5 | 16 | $1,770.00 | $20.63 | 3 | 5 |
| $106.52 | 0 | 158 | $1,780.00 | $26.95 | 0 | 10 |
| $99.22 | 0 | 55 | $1,790.00 | $29.64 | 0 | 54 |
| $87.80 | 4 | 89 | $1,800.00 | $27.00 | 1 | 23 |
| $0.00 | 0 | 0 | $1,805.00 | $0.00 | 0 | 0 |
| $85.23 | 0 | 7 | $1,810.00 | $31.84 | 28 | 29 |
| $0.00 | 0 | 0 | $1,815.00 | $0.00 | 0 | 0 |
| $74.80 | 5 | 34 | $1,820.00 | $33.38 | 1 | 25 |
| $0.00 | 0 | 0 | $1,825.00 | $0.00 | 0 | 0 |
| $72.87 | 0 | 12 | $1,830.00 | $38.40 | 2 | 16 |
| $0.00 | 0 | 0 | $1,835.00 | $0.00 | 0 | 0 |
| $75.18 | 1 | 104 | $1,840.00 | $48.89 | 2 | 13 |
| $0.00 | 0 | 0 | $1,845.00 | $0.00 | 0 | 0 |
| $69.89 | 2 | 18 | $1,850.00 | $51.16 | 0 | 4 |
| $0.00 | 0 | 0 | $1,855.00 | $0.00 | 0 | 0 |
| $60.06 | 6 | 33 | $1,860.00 | $48.97 | 6 | 9 |
| $0.00 | 0 | 0 | $1,862.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,865.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,867.50 | $0.00 | 0 | 0 |
| $60.93 | 9 | 43 | $1,870.00 | $54.37 | 186 | 3 |
| $0.00 | 0 | 0 | $1,872.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,875.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,877.50 | $0.00 | 0 | 0 |
| $51.86 | 4 | 89 | $1,880.00 | $57.40 | 2 | 23 |
| $0.00 | 0 | 0 | $1,882.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,885.00 | $0.00 | 0 | 0 |
| $51.03 | 4 | 30 | $1,890.00 | $69.46 | 0 | 49 |
| $0.00 | 0 | 0 | $1,895.00 | $0.00 | 0 | 0 |
| $39.99 | 5 | 116 | $1,900.00 | $75.82 | 0 | 6 |
| $0.00 | 0 | 0 | $1,905.00 | $0.00 | 0 | 0 |
| $35.09 | 6 | 83 | $1,910.00 | $88.77 | 2 | 10 |
| $0.00 | 0 | 0 | $1,915.00 | $0.00 | 0 | 0 |
| $36.46 | 2 | 68 | $1,920.00 | $88.55 | 0 | 9 |
| $0.00 | 0 | 0 | $1,925.00 | $0.00 | 0 | 0 |
| $24.75 | 0 | 28 | $1,930.00 | $95.11 | 0 | 5 |
| $0.00 | 0 | 0 | $1,935.00 | $0.00 | 0 | 0 |
| $28.28 | 4 | 29 | $1,940.00 | $102.27 | 0 | 3 |
| $19.51 | 0 | 30 | $1,950.00 | $115.84 | 2 | 2 |
| $21.65 | 2 | 16 | $1,960.00 | $118.16 | 0 | 0 |
| $16.03 | 0 | 19 | $1,970.00 | $126.42 | 0 | 0 |
| $16.95 | 8 | 82 | $1,980.00 | $134.70 | 0 | 1 |
| $13.17 | 0 | 23 | $1,990.00 | $143.59 | 0 | 0 |
| $12.05 | 0 | 54 | $2,000.00 | $152.48 | 0 | 1 |
| $10.93 | 0 | 28 | $2,010.00 | $161.37 | 0 | 0 |
| $10.31 | 0 | 6 | $2,020.00 | $170.76 | 0 | 0 |
| $9.69 | 0 | 21 | $2,030.00 | $180.15 | 0 | 0 |
| $6.40 | 2 | 21 | $2,040.00 | $189.54 | 0 | 0 |
| $8.45 | 0 | 11 | $2,050.00 | $198.93 | 0 | 0 |
| $5.90 | 2 | 22 | $2,060.00 | $208.32 | 0 | 0 |
| $7.20 | 0 | 19 | $2,070.00 | $217.72 | 0 | 0 |
| $4.77 | 4 | 54 | $2,080.00 | $227.12 | 0 | 0 |
| $3.30 | 4 | 28 | $2,090.00 | $236.52 | 0 | 0 |
| $5.34 | 0 | 28 | $2,100.00 | $245.92 | 0 | 0 |
| $4.72 | 0 | 16 | $2,110.00 | $255.33 | 0 | 0 |
| $4.10 | 0 | 19 | $2,120.00 | $264.75 | 0 | 0 |
| $2.52 | 2 | 3 | $2,130.00 | $274.52 | 0 | 0 |
| $3.60 | 0 | 3 | $2,140.00 | $284.28 | 0 | 0 |
| $3.34 | 0 | 10 | $2,150.00 | $294.05 | 0 | 0 |
| $1.68 | 6 | 4 | $2,160.00 | $303.82 | 0 | 0 |
| $2.84 | 0 | 6 | $2,170.00 | $313.59 | 0 | 0 |
| $1.35 | 10 | 4 | $2,180.00 | $323.37 | 0 | 0 |
| $0.90 | 5 | 8 | $2,190.00 | $333.27 | 0 | 0 |
| $2.41 | 0 | 19 | $2,200.00 | $343.22 | 0 | 0 |
| $2.36 | 0 | 2 | $2,210.00 | $353.17 | 0 | 0 |
| $2.30 | 0 | 8 | $2,220.00 | $363.11 | 0 | 0 |
| $2.24 | 0 | 1 | $2,230.00 | $373.06 | 0 | 0 |
| $2.18 | 0 | 7 | $2,240.00 | $383.01 | 0 | 0 |
| $2.12 | 0 | 4 | $2,250.00 | $392.96 | 0 | 0 |
| $2.07 | 0 | 10 | $2,260.00 | $402.91 | 0 | 0 |
| $2.01 | 0 | 38 | $2,270.00 | $412.86 | 0 | 0 |
| $1.95 | 0 | 18 | $2,280.00 | $422.82 | 0 | 0 |
| $1.89 | 0 | 9 | $2,290.00 | $432.77 | 0 | 0 |
| $1.84 | 0 | 11 | $2,300.00 | $442.72 | 0 | 0 |
| $1.79 | 0 | 1 | $2,310.00 | $452.68 | 0 | 0 |
| $1.73 | 0 | 0 | $2,320.00 | $462.64 | 0 | 0 |
| $1.68 | 0 | 1 | $2,330.00 | $472.59 | 0 | 0 |
| $1.63 | 0 | 0 | $2,340.00 | $482.55 | 0 | 0 |
| $1.57 | 0 | 19 | $2,350.00 | $492.51 | 0 | 0 |
| $1.52 | 0 | 2 | $2,360.00 | $502.47 | 0 | 0 |
| $1.47 | 0 | 1 | $2,370.00 | $512.43 | 0 | 0 |
| $1.42 | 0 | 23 | $2,380.00 | $522.39 | 0 | 0 |
| $1.36 | 0 | 2 | $2,390.00 | $532.36 | 0 | 0 |
| $1.31 | 0 | 1 | $2,400.00 | $542.32 | 0 | 0 |
| $1.26 | 0 | 2 | $2,410.00 | $552.28 | 0 | 0 |
| $1.20 | 0 | 0 | $2,420.00 | $562.25 | 0 | 0 |
| $1.15 | 0 | 0 | $2,430.00 | $572.22 | 0 | 0 |
| $1.10 | 0 | 3 | $2,440.00 | $582.19 | 0 | 0 |
| $1.04 | 0 | 4 | $2,450.00 | $592.16 | 0 | 0 |
| $0.99 | 0 | 3 | $2,460.00 | $602.13 | 0 | 0 |
| $0.94 | 0 | 1 | $2,470.00 | $612.10 | 0 | 0 |
| $0.89 | 0 | 0 | $2,480.00 | $622.08 | 0 | 0 |
| $0.83 | 0 | 7 | $2,490.00 | $632.06 | 0 | 0 |
| $0.78 | 0 | 6 | $2,500.00 | $642.04 | 0 | 0 |
Oct 30, 2026 (134 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $661.27 | 0 | 0 | $1,200.00 | $1.33 | 0 | 1 |
| $641.39 | 0 | 0 | $1,220.00 | $1.40 | 0 | 2 |
| $621.51 | 0 | 2 | $1,240.00 | $1.47 | 0 | 2 |
| $601.63 | 0 | 0 | $1,260.00 | $1.54 | 0 | 4 |
| $581.75 | 0 | 2 | $1,280.00 | $1.60 | 0 | 3 |
| $561.87 | 0 | 2 | $1,300.00 | $1.67 | 0 | 2 |
| $541.99 | 0 | 0 | $1,320.00 | $1.74 | 0 | 1 |
| $522.11 | 0 | 0 | $1,340.00 | $1.81 | 0 | 3 |
| $502.23 | 0 | 0 | $1,360.00 | $1.88 | 0 | 9 |
| $482.35 | 0 | 1 | $1,380.00 | $1.94 | 0 | 2 |
| $462.47 | 0 | 0 | $1,400.00 | $2.01 | 0 | 7 |
| $442.59 | 0 | 1 | $1,420.00 | $2.08 | 0 | 3 |
| $432.65 | 0 | 0 | $1,430.00 | $2.38 | 4 | 5 |
| $422.71 | 0 | 0 | $1,440.00 | $2.53 | 4 | 5 |
| $412.77 | 0 | 0 | $1,450.00 | $2.18 | 0 | 19 |
| $402.83 | 0 | 0 | $1,460.00 | $2.22 | 0 | 10 |
| $392.89 | 0 | 0 | $1,470.00 | $2.25 | 0 | 33 |
| $382.94 | 0 | 0 | $1,480.00 | $1.14 | 31 | 5 |
| $373.00 | 0 | 0 | $1,490.00 | $1.18 | 17 | 5 |
| $363.06 | 0 | 1 | $1,500.00 | $2.35 | 0 | 56 |
| $353.15 | 0 | 0 | $1,510.00 | $1.69 | 4 | 17 |
| $343.25 | 0 | 0 | $1,520.00 | $2.48 | 0 | 4 |
| $333.49 | 0 | 1 | $1,530.00 | $2.70 | 0 | 22 |
| $324.02 | 0 | 5 | $1,540.00 | $2.35 | 10 | 22 |
| $314.55 | 0 | 1 | $1,550.00 | $2.65 | 11 | 23 |
| $305.08 | 0 | 0 | $1,560.00 | $4.21 | 0 | 5 |
| $295.61 | 0 | 11 | $1,570.00 | $4.72 | 0 | 4 |
| $286.14 | 0 | 0 | $1,580.00 | $5.23 | 0 | 47 |
| $276.67 | 0 | 1 | $1,590.00 | $5.73 | 0 | 18 |
| $267.20 | 0 | 0 | $1,600.00 | $3.60 | 1 | 32 |
| $257.73 | 0 | 1 | $1,610.00 | $6.74 | 0 | 27 |
| $248.26 | 0 | 1 | $1,620.00 | $6.20 | 2 | 19 |
| $238.79 | 0 | 0 | $1,630.00 | $7.75 | 0 | 21 |
| $229.32 | 0 | 2 | $1,640.00 | $7.57 | 2 | 22 |
| $219.85 | 0 | 0 | $1,650.00 | $8.32 | 2 | 40 |
| $210.52 | 0 | 12 | $1,660.00 | $9.41 | 0 | 19 |
| $201.19 | 0 | 3 | $1,670.00 | $10.06 | 0 | 20 |
| $184.27 | 2 | 7 | $1,680.00 | $12.14 | 0 | 48 |
| $182.42 | 2 | 5 | $1,690.00 | $14.21 | 0 | 19 |
| $177.48 | 0 | 7 | $1,700.00 | $11.50 | 1 | 37 |
| $169.57 | 0 | 6 | $1,710.00 | $18.36 | 0 | 9 |
| $161.67 | 0 | 36 | $1,720.00 | $17.20 | 1 | 9 |
| $153.76 | 0 | 42 | $1,730.00 | $19.30 | 1 | 13 |
| $142.71 | 2 | 20 | $1,740.00 | $23.80 | 1 | 75 |
| $137.95 | 0 | 13 | $1,750.00 | $22.00 | 4 | 32 |
| $130.12 | 0 | 6 | $1,760.00 | $28.82 | 0 | 9 |
| $123.34 | 0 | 9 | $1,770.00 | $28.40 | 2 | 17 |
| $109.13 | 2 | 14 | $1,780.00 | $35.23 | 0 | 3 |
| $109.78 | 0 | 20 | $1,790.00 | $36.30 | 1 | 17 |
| $110.00 | 1 | 17 | $1,800.00 | $39.95 | 10 | 22 |
| $0.00 | 0 | 0 | $1,805.00 | $0.00 | 0 | 0 |
| $97.29 | 0 | 11 | $1,810.00 | $44.35 | 10 | 94 |
| $0.00 | 0 | 0 | $1,815.00 | $0.00 | 0 | 0 |
| $91.04 | 0 | 60 | $1,820.00 | $49.66 | 0 | 13 |
| $0.00 | 0 | 0 | $1,825.00 | $0.00 | 0 | 0 |
| $84.80 | 0 | 15 | $1,830.00 | $50.00 | 1 | 12 |
| $0.00 | 0 | 0 | $1,835.00 | $0.00 | 0 | 0 |
| $87.85 | 1 | 31 | $1,840.00 | $58.24 | 0 | 13 |
| $0.00 | 0 | 0 | $1,845.00 | $0.00 | 0 | 0 |
| $74.48 | 0 | 12 | $1,850.00 | $63.08 | 0 | 18 |
| $0.00 | 0 | 0 | $1,855.00 | $0.00 | 0 | 0 |
| $69.32 | 0 | 11 | $1,860.00 | $67.92 | 0 | 86 |
| $0.00 | 0 | 0 | $1,865.00 | $0.00 | 0 | 0 |
| $69.55 | 5 | 51 | $1,870.00 | $65.50 | 3 | 5 |
| $0.00 | 0 | 0 | $1,875.00 | $0.00 | 0 | 0 |
| $59.01 | 0 | 7 | $1,880.00 | $77.00 | 1 | 17 |
| $0.00 | 0 | 0 | $1,885.00 | $0.00 | 0 | 0 |
| $53.85 | 0 | 30 | $1,890.00 | $84.00 | 10 | 90 |
| $0.00 | 0 | 0 | $1,895.00 | $0.00 | 0 | 0 |
| $52.52 | 4 | 45 | $1,900.00 | $87.30 | 0 | 5 |
| $0.00 | 0 | 0 | $1,905.00 | $0.00 | 0 | 0 |
| $43.70 | 2 | 7 | $1,910.00 | $96.20 | 6 | 2 |
| $0.00 | 0 | 0 | $1,915.00 | $0.00 | 0 | 0 |
| $41.30 | 0 | 34 | $1,920.00 | $99.92 | 0 | 3 |
| $0.00 | 0 | 0 | $1,925.00 | $0.00 | 0 | 0 |
| $38.10 | 0 | 20 | $1,930.00 | $106.73 | 0 | 9 |
| $0.00 | 0 | 0 | $1,935.00 | $0.00 | 0 | 0 |
| $34.91 | 0 | 9 | $1,940.00 | $113.56 | 0 | 1 |
| $32.70 | 0 | 24 | $1,950.00 | $121.36 | 0 | 2 |
| $30.00 | 1 | 31 | $1,960.00 | $129.17 | 0 | 1 |
| $28.29 | 0 | 16 | $1,970.00 | $136.97 | 0 | 1 |
| $26.08 | 0 | 4 | $1,980.00 | $144.79 | 0 | 88 |
| $25.99 | 2 | 7 | $1,990.00 | $152.60 | 0 | 17 |
| $22.97 | 4 | 29 | $2,000.00 | $160.43 | 0 | 5 |
| $19.46 | 0 | 9 | $2,010.00 | $168.25 | 0 | 5 |
| $17.25 | 0 | 10 | $2,020.00 | $176.09 | 0 | 1 |
| $15.04 | 0 | 23 | $2,030.00 | $183.94 | 0 | 1 |
| $12.84 | 0 | 32 | $2,040.00 | $191.81 | 0 | 1 |
| $10.63 | 0 | 10 | $2,050.00 | $199.69 | 0 | 0 |
| $10.17 | 0 | 6 | $2,060.00 | $209.25 | 0 | 0 |
| $9.70 | 0 | 14 | $2,070.00 | $218.81 | 0 | 0 |
| $9.24 | 0 | 13 | $2,080.00 | $228.38 | 0 | 0 |
| $7.75 | 2 | 10 | $2,090.00 | $237.94 | 0 | 0 |
| $7.86 | 2 | 204 | $2,100.00 | $247.62 | 0 | 0 |
| $7.12 | 4 | 9 | $2,110.00 | $257.30 | 0 | 0 |
| $7.76 | 0 | 6 | $2,120.00 | $266.99 | 0 | 0 |
| $7.42 | 0 | 12 | $2,130.00 | $276.67 | 0 | 0 |
| $7.08 | 0 | 11 | $2,140.00 | $286.36 | 0 | 0 |
| $6.74 | 0 | 40 | $2,150.00 | $296.05 | 0 | 0 |
| $6.40 | 0 | 8 | $2,160.00 | $305.74 | 0 | 0 |
| $6.06 | 0 | 3 | $2,170.00 | $315.43 | 0 | 0 |
| $5.72 | 0 | 7 | $2,180.00 | $325.13 | 0 | 0 |
| $3.00 | 4 | 17 | $2,190.00 | $334.84 | 0 | 0 |
| $2.75 | 4 | 10 | $2,200.00 | $344.54 | 0 | 0 |
| $4.70 | 0 | 1 | $2,210.00 | $354.25 | 0 | 0 |
| $2.00 | 6 | 2 | $2,220.00 | $363.97 | 0 | 0 |
| $4.02 | 0 | 3 | $2,230.00 | $373.69 | 0 | 0 |
| $2.00 | 2 | 0 | $2,240.00 | $383.42 | 0 | 0 |
| $1.75 | 9 | 1 | $2,250.00 | $393.16 | 0 | 0 |
| $3.00 | 0 | 5 | $2,260.00 | $402.91 | 0 | 0 |
| $2.67 | 0 | 4 | $2,270.00 | $412.68 | 0 | 0 |
| $2.48 | 0 | 0 | $2,280.00 | $422.55 | 0 | 0 |
| $2.29 | 0 | 8 | $2,290.00 | $432.44 | 0 | 0 |
| $2.10 | 0 | 4 | $2,300.00 | $442.34 | 0 | 0 |
| $1.92 | 0 | 2 | $2,310.00 | $452.24 | 0 | 0 |
| $1.73 | 0 | 3 | $2,320.00 | $462.15 | 0 | 0 |
| $1.56 | 0 | 2 | $2,330.00 | $472.09 | 0 | 0 |
| $1.40 | 0 | 0 | $2,340.00 | $482.04 | 0 | 0 |
| $1.26 | 0 | 3 | $2,350.00 | $492.01 | 0 | 0 |
| $1.13 | 0 | 4 | $2,360.00 | $502.01 | 0 | 0 |
| $1.01 | 0 | 1 | $2,370.00 | $512.01 | 0 | 0 |
| $0.90 | 0 | 0 | $2,380.00 | $522.01 | 0 | 0 |
| $0.81 | 0 | 0 | $2,390.00 | $532.01 | 0 | 0 |
| $0.72 | 0 | 2 | $2,400.00 | $542.01 | 0 | 0 |
| $0.65 | 0 | 0 | $2,410.00 | $552.01 | 0 | 0 |
| $0.58 | 0 | 1 | $2,420.00 | $562.01 | 0 | 0 |
| $0.51 | 0 | 0 | $2,430.00 | $572.01 | 0 | 0 |
| $0.46 | 0 | 1 | $2,440.00 | $582.01 | 0 | 0 |
| $0.41 | 0 | 0 | $2,450.00 | $592.01 | 0 | 0 |
| $0.36 | 0 | 0 | $2,460.00 | $602.01 | 0 | 0 |
| $0.32 | 0 | 2 | $2,470.00 | $612.01 | 0 | 0 |
| $0.29 | 0 | 1 | $2,480.00 | $622.01 | 0 | 0 |
| $0.26 | 0 | 2 | $2,490.00 | $632.01 | 0 | 0 |
| $0.23 | 0 | 6 | $2,500.00 | $642.01 | 0 | 0 |
Nov 6, 2026 (134 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $660.53 | 0 | 0 | $1,200.00 | $1.85 | 0 | 8 |
| $640.72 | 0 | 0 | $1,220.00 | $1.97 | 0 | 0 |
| $620.91 | 0 | 0 | $1,240.00 | $2.10 | 0 | 0 |
| $601.10 | 0 | 0 | $1,260.00 | $2.22 | 0 | 0 |
| $581.29 | 0 | 0 | $1,280.00 | $2.35 | 0 | 2 |
| $561.48 | 0 | 0 | $1,300.00 | $2.48 | 0 | 3 |
| $541.67 | 0 | 0 | $1,320.00 | $2.60 | 0 | 1 |
| $521.87 | 0 | 0 | $1,340.00 | $2.73 | 0 | 0 |
| $502.06 | 0 | 1 | $1,360.00 | $2.86 | 0 | 3 |
| $482.27 | 0 | 0 | $1,380.00 | $3.00 | 0 | 4 |
| $462.48 | 0 | 0 | $1,400.00 | $3.15 | 0 | 8 |
| $443.87 | 0 | 0 | $1,420.00 | $4.47 | 0 | 0 |
| $434.57 | 0 | 22 | $1,430.00 | $5.14 | 0 | 0 |
| $425.27 | 0 | 0 | $1,440.00 | $5.80 | 0 | 2 |
| $415.96 | 0 | 0 | $1,450.00 | $6.47 | 0 | 4 |
| $406.66 | 0 | 0 | $1,460.00 | $7.13 | 0 | 4 |
| $397.36 | 0 | 0 | $1,470.00 | $7.79 | 0 | 5 |
| $388.05 | 0 | 0 | $1,480.00 | $8.46 | 0 | 43 |
| $378.75 | 0 | 1 | $1,490.00 | $7.74 | 1 | 4 |
| $369.44 | 0 | 0 | $1,500.00 | $7.00 | 2 | 31 |
| $360.14 | 0 | 0 | $1,510.00 | $10.45 | 0 | 33 |
| $350.84 | 0 | 0 | $1,520.00 | $11.11 | 0 | 13 |
| $341.53 | 0 | 1 | $1,530.00 | $11.78 | 0 | 4 |
| $332.23 | 0 | 1 | $1,540.00 | $12.44 | 0 | 28 |
| $322.92 | 0 | 6 | $1,550.00 | $13.10 | 0 | 25 |
| $313.62 | 0 | 11 | $1,560.00 | $8.49 | 2 | 10 |
| $304.32 | 0 | 1 | $1,570.00 | $14.43 | 0 | 5 |
| $295.01 | 0 | 0 | $1,580.00 | $15.10 | 0 | 2 |
| $285.71 | 0 | 1 | $1,590.00 | $15.76 | 0 | 42 |
| $277.62 | 0 | 0 | $1,600.00 | $18.14 | 2 | 5 |
| $269.52 | 0 | 0 | $1,610.00 | $18.10 | 2 | 33 |
| $261.43 | 0 | 0 | $1,620.00 | $21.39 | 0 | 31 |
| $253.33 | 0 | 0 | $1,630.00 | $19.00 | 1 | 14 |
| $245.24 | 0 | 1 | $1,640.00 | $25.14 | 0 | 3 |
| $237.14 | 0 | 1 | $1,650.00 | $27.01 | 0 | 27 |
| $242.78 | 4 | 26 | $1,660.00 | $28.89 | 0 | 58 |
| $220.95 | 0 | 1 | $1,670.00 | $25.65 | 1 | 1 |
| $212.86 | 0 | 7 | $1,680.00 | $25.50 | 3 | 32 |
| $204.76 | 0 | 1 | $1,690.00 | $34.52 | 0 | 30 |
| $213.31 | 4 | 4 | $1,700.00 | $32.10 | 1 | 44 |
| $190.48 | 0 | 4 | $1,710.00 | $40.18 | 0 | 38 |
| $183.34 | 0 | 14 | $1,720.00 | $38.11 | 2 | 12 |
| $176.53 | 0 | 81 | $1,730.00 | $46.17 | 0 | 22 |
| $169.72 | 0 | 19 | $1,740.00 | $49.34 | 0 | 25 |
| $171.58 | 2 | 13 | $1,750.00 | $52.50 | 0 | 16 |
| $156.79 | 0 | 10 | $1,760.00 | $56.35 | 0 | 12 |
| $150.67 | 0 | 45 | $1,770.00 | $54.61 | 2 | 2 |
| $144.54 | 0 | 15 | $1,780.00 | $64.06 | 0 | 4 |
| $146.92 | 2 | 16 | $1,790.00 | $68.04 | 0 | 62 |
| $138.84 | 2 | 57 | $1,800.00 | $72.03 | 0 | 4 |
| $0.00 | 0 | 0 | $1,805.00 | $0.00 | 0 | 0 |
| $133.32 | 6 | 11 | $1,810.00 | $76.02 | 0 | 75 |
| $0.00 | 0 | 0 | $1,815.00 | $0.00 | 0 | 0 |
| $120.59 | 0 | 51 | $1,820.00 | $80.01 | 0 | 42 |
| $0.00 | 0 | 0 | $1,825.00 | $0.00 | 0 | 0 |
| $114.60 | 0 | 7 | $1,830.00 | $83.85 | 2 | 21 |
| $0.00 | 0 | 0 | $1,835.00 | $0.00 | 0 | 0 |
| $108.61 | 0 | 9 | $1,840.00 | $87.99 | 0 | 23 |
| $0.00 | 0 | 0 | $1,845.00 | $0.00 | 0 | 0 |
| $107.74 | 5 | 5 | $1,850.00 | $93.24 | 0 | 22 |
| $0.00 | 0 | 0 | $1,855.00 | $0.00 | 0 | 0 |
| $99.15 | 0 | 12 | $1,860.00 | $98.49 | 0 | 0 |
| $0.00 | 0 | 0 | $1,865.00 | $0.00 | 0 | 0 |
| $98.55 | 2 | 38 | $1,870.00 | $103.74 | 0 | 2 |
| $0.00 | 0 | 0 | $1,875.00 | $0.00 | 0 | 0 |
| $89.69 | 0 | 20 | $1,880.00 | $108.99 | 0 | 25 |
| $0.00 | 0 | 0 | $1,885.00 | $0.00 | 0 | 0 |
| $89.54 | 2 | 38 | $1,890.00 | $114.24 | 0 | 37 |
| $0.00 | 0 | 0 | $1,895.00 | $0.00 | 0 | 0 |
| $78.10 | 1 | 9 | $1,900.00 | $119.50 | 0 | 18 |
| $0.00 | 0 | 0 | $1,905.00 | $0.00 | 0 | 0 |
| $82.49 | 2 | 3 | $1,910.00 | $119.07 | 2 | 16 |
| $0.00 | 0 | 0 | $1,915.00 | $0.00 | 0 | 0 |
| $76.03 | 11 | 49 | $1,920.00 | $130.90 | 0 | 2 |
| $0.00 | 0 | 0 | $1,925.00 | $0.00 | 0 | 0 |
| $71.45 | 16 | 8 | $1,930.00 | $137.05 | 0 | 1 |
| $0.00 | 0 | 0 | $1,935.00 | $0.00 | 0 | 0 |
| $67.37 | 20 | 51 | $1,940.00 | $143.20 | 0 | 1 |
| $67.03 | 12 | 6 | $1,950.00 | $149.89 | 0 | 1 |
| $59.40 | 2 | 10 | $1,960.00 | $151.46 | 2 | 0 |
| $54.46 | 0 | 23 | $1,970.00 | $163.63 | 0 | 1 |
| $53.69 | 9 | 40 | $1,980.00 | $170.68 | 0 | 26 |
| $46.53 | 3 | 6 | $1,990.00 | $177.72 | 0 | 2 |
| $45.63 | 0 | 58 | $2,000.00 | $184.78 | 0 | 1 |
| $44.99 | 11 | 1 | $2,010.00 | $191.83 | 0 | 37 |
| $42.17 | 8 | 3 | $2,020.00 | $199.30 | 2 | 18 |
| $37.36 | 0 | 10 | $2,030.00 | $206.50 | 0 | 19 |
| $35.65 | 6 | 2 | $2,040.00 | $214.11 | 0 | 6 |
| $31.68 | 6 | 6 | $2,050.00 | $221.74 | 0 | 2 |
| $30.60 | 0 | 18 | $2,060.00 | $229.74 | 0 | 0 |
| $29.89 | 3 | 24 | $2,070.00 | $237.98 | 0 | 0 |
| $24.82 | 2 | 3 | $2,080.00 | $228.50 | 1 | 1 |
| $26.95 | 8 | 5 | $2,090.00 | $254.48 | 0 | 1 |
| $25.00 | 1 | 13 | $2,100.00 | $263.09 | 0 | 1 |
| $20.60 | 4 | 7 | $2,110.00 | $271.71 | 0 | 0 |
| $19.10 | 6 | 45 | $2,120.00 | $280.33 | 0 | 0 |
| $19.77 | 0 | 6 | $2,130.00 | $282.22 | 2 | 0 |
| $18.97 | 0 | 1 | $2,140.00 | $298.14 | 0 | 0 |
| $18.16 | 0 | 7 | $2,150.00 | $307.34 | 0 | 0 |
| $17.35 | 0 | 4 | $2,160.00 | $316.54 | 0 | 0 |
| $16.55 | 0 | 6 | $2,170.00 | $325.73 | 0 | 0 |
| $15.74 | 0 | 8 | $2,180.00 | $334.93 | 0 | 0 |
| $14.93 | 0 | 2 | $2,190.00 | $344.14 | 0 | 1 |
| $10.60 | 2 | 9 | $2,200.00 | $353.35 | 0 | 0 |
| $8.04 | 2 | 2 | $2,210.00 | $362.66 | 0 | 0 |
| $12.72 | 0 | 0 | $2,220.00 | $371.97 | 0 | 0 |
| $6.82 | 2 | 2 | $2,230.00 | $381.28 | 0 | 0 |
| $7.65 | 5 | 0 | $2,240.00 | $390.90 | 0 | 0 |
| $6.58 | 6 | 14 | $2,250.00 | $400.52 | 0 | 0 |
| $10.87 | 0 | 5 | $2,260.00 | $410.15 | 0 | 0 |
| $9.34 | 2 | 0 | $2,270.00 | $419.77 | 0 | 0 |
| $10.11 | 0 | 4 | $2,280.00 | $429.40 | 0 | 0 |
| $9.73 | 0 | 9 | $2,290.00 | $439.03 | 0 | 0 |
| $3.80 | 6 | 197 | $2,300.00 | $448.66 | 0 | 0 |
| $4.10 | 18 | 1 | $2,310.00 | $458.29 | 0 | 0 |
| $8.58 | 0 | 0 | $2,320.00 | $467.92 | 0 | 0 |
| $3.60 | 6 | 0 | $2,330.00 | $477.56 | 0 | 0 |
| $2.90 | 12 | 0 | $2,340.00 | $487.19 | 0 | 0 |
| $2.75 | 12 | 1 | $2,350.00 | $496.83 | 0 | 0 |
| $2.35 | 20 | 0 | $2,360.00 | $506.47 | 0 | 0 |
| $1.90 | 20 | 1 | $2,370.00 | $516.12 | 0 | 0 |
| $6.29 | 0 | 0 | $2,380.00 | $525.76 | 0 | 0 |
| $5.90 | 0 | 0 | $2,390.00 | $535.41 | 0 | 0 |
| $5.52 | 0 | 0 | $2,400.00 | $545.07 | 0 | 0 |
| $5.14 | 0 | 1 | $2,410.00 | $554.73 | 0 | 0 |
| $4.76 | 0 | 1 | $2,420.00 | $564.40 | 0 | 0 |
| $4.38 | 0 | 4 | $2,430.00 | $574.07 | 0 | 0 |
| $3.99 | 0 | 7 | $2,440.00 | $583.75 | 0 | 0 |
| $3.61 | 0 | 0 | $2,450.00 | $593.44 | 0 | 0 |
| $3.23 | 0 | 0 | $2,460.00 | $603.15 | 0 | 0 |
| $2.99 | 0 | 0 | $2,470.00 | $612.96 | 0 | 0 |
| $2.75 | 0 | 0 | $2,480.00 | $622.79 | 0 | 0 |
| $2.51 | 0 | 2 | $2,490.00 | $632.62 | 0 | 0 |
| $2.48 | 0 | 1 | $2,500.00 | $642.60 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:37, 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 07:39:18 · For reference only, not investment advice and not tailored to your situation.