Monolithic Power Systems

✦ Today’s options flow

Puts lead

115 148

■ Call volume■ Put volume

• Call and put volume are fairly close today — no strong directional lean in the options flow.

Most active contracts today

Contract	Type	Last	Volume	Open int.	IV
Oct 16 $1,180.00	Put	$48.70	28	45	49.25%
Oct 16 $1,170.00	Put	$47.55	20	25	49.15%
Oct 16 $900.00	Put	$1.75	17	1	57.87%
Oct 16 $1,400.00	Call	$13.00	17	8	47.83%
Oct 16 $1,520.00	Call	$5.25	15	9	51.78%
Oct 16 $1,540.00	Call	$4.68	15	1	63.53%
Oct 16 $1,000.00	Put	$4.55	14	21	52.02%
Oct 16 $1,200.00	Put	$58.90	10	44	47.52%
Jan 15 $960.00	Put	$42.60	8	12	53.96%
Nov 20 $1,250.00	Call	$90.80	7	0	54.64%

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 16, 2026 (74 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$315.96	0	0	$860.00	$4.29	0	3
$306.06	0	0	$870.00	$4.36	0	0
$296.16	0	0	$880.00	$4.44	0	0
$286.27	0	0	$890.00	$4.51	0	0
$276.37	0	0	$900.00	$1.75	17	1
$266.48	0	0	$910.00	$1.50	1	12
$256.58	0	3	$920.00	$4.73	0	22
$246.98	0	0	$930.00	$5.10	0	0
$237.64	0	0	$940.00	$5.73	0	22
$228.30	0	4	$950.00	$4.22	6	1
$218.96	0	0	$960.00	$7.00	0	1
$209.62	0	0	$970.00	$7.63	0	0
$200.87	0	0	$980.00	$4.80	3	16
$192.11	0	0	$990.00	$5.97	1	2
$183.36	0	0	$1,000.00	$4.55	14	21
$165.85	0	2	$1,020.00	$10.60	1	10
$148.35	0	1	$1,040.00	$10.81	1	23
$130.84	0	3	$1,060.00	$18.63	0	30
$117.48	0	0	$1,080.00	$19.38	1	23
$104.11	0	5	$1,100.00	$24.13	3	141
$115.15	1	4	$1,120.00	$29.45	1	78
$79.71	0	13	$1,140.00	$47.41	0	22
$82.10	1	28	$1,160.00	$56.38	0	42
$83.10	4	10	$1,170.00	$47.55	20	25
$58.65	0	12	$1,180.00	$48.70	28	45
$55.09	0	39	$1,190.00	$72.79	0	34
$65.00	5	267	$1,200.00	$58.90	10	44
$47.96	0	11	$1,210.00	$63.90	2	35
$56.20	1	31	$1,220.00	$64.80	1	85
$40.83	0	4	$1,230.00	$98.59	0	33
$53.02	2	48	$1,240.00	$105.12	0	2
$38.00	1	4	$1,250.00	$112.50	0	7
$43.22	1	9	$1,260.00	$119.88	0	11
$29.42	0	5	$1,270.00	$127.27	0	1
$26.78	0	18	$1,280.00	$134.67	0	7
$24.14	0	31	$1,290.00	$110.00	2	1
$32.00	4	16	$1,300.00	$149.49	0	26
$20.15	0	80	$1,310.00	$158.15	0	0
$25.10	2	57	$1,320.00	$166.82	0	13
$20.20	2	38	$1,330.00	$175.49	0	0
$16.05	0	4	$1,340.00	$184.16	0	1
$18.88	2	250	$1,350.00	$192.84	0	0
$13.40	0	47	$1,360.00	$201.59	0	0
$12.33	0	4	$1,370.00	$210.56	0	0
$11.63	0	1	$1,380.00	$219.89	0	23
$10.93	0	0	$1,390.00	$229.22	0	0
$13.00	17	8	$1,400.00	$238.55	0	5
$9.53	0	1	$1,410.00	$247.88	0	0
$8.83	0	0	$1,420.00	$257.21	0	0
$8.13	0	0	$1,430.00	$266.56	0	0
$7.43	0	0	$1,440.00	$275.90	0	0
$7.15	0	22	$1,450.00	$285.63	0	0
$6.86	0	5	$1,460.00	$295.36	0	0
$6.28	0	5	$1,480.00	$314.81	0	0
$5.70	0	6	$1,500.00	$334.27	0	5
$5.25	15	9	$1,520.00	$353.73	0	0
$4.68	15	1	$1,540.00	$373.19	0	0
$3.97	0	1	$1,560.00	$392.66	0	0
$3.39	0	1	$1,580.00	$412.14	0	0
$2.82	0	2	$1,600.00	$431.64	0	0
$2.34	0	0	$1,620.00	$451.22	0	0
$1.99	1	4	$1,640.00	$470.90	0	0
$1.61	0	3	$1,660.00	$490.66	0	0
$1.32	0	2	$1,680.00	$510.50	0	0
$1.09	0	1	$1,700.00	$530.42	0	0
$0.90	0	0	$1,720.00	$550.42	0	0
$0.74	0	0	$1,740.00	$570.42	0	0
$0.60	0	0	$1,760.00	$590.42	0	0
$0.62	2	2	$1,780.00	$610.42	0	0
$0.40	0	1	$1,800.00	$630.42	0	0
$0.33	0	3	$1,820.00	$650.42	0	0
$0.27	0	0	$1,840.00	$670.42	0	0
$0.22	0	1	$1,860.00	$690.42	0	0
$0.18	0	1	$1,880.00	$710.42	0	0

Nov 20, 2026 (133 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$695.12	0	2	$480.00	$2.63	0	5
$685.29	0	2	$490.00	$2.72	0	5
$675.45	0	1	$500.00	$0.10	1	31
$655.78	0	0	$520.00	$3.01	0	20
$636.11	0	1	$540.00	$3.19	0	2
$616.43	0	0	$560.00	$3.38	0	1
$596.76	0	1	$580.00	$3.57	0	1
$577.09	0	1	$600.00	$3.76	0	13
$557.42	0	1	$620.00	$3.95	0	1
$537.74	0	1	$640.00	$4.14	0	1
$518.07	0	0	$660.00	$4.33	0	7
$508.24	0	0	$670.00	$4.42	0	1
$498.40	0	0	$680.00	$4.52	0	0
$488.56	0	1	$690.00	$4.61	0	6
$478.73	0	3	$700.00	$4.71	0	4
$468.89	0	2	$710.00	$4.80	0	0
$459.05	0	0	$720.00	$4.90	0	3
$449.22	0	1	$730.00	$4.99	0	0
$439.38	0	0	$740.00	$5.09	0	3
$429.83	0	1	$750.00	$5.47	0	2
$420.28	0	0	$760.00	$5.85	0	3
$410.73	0	1	$770.00	$6.23	0	0
$401.18	0	1	$780.00	$6.61	0	2
$391.62	0	0	$790.00	$6.99	0	1
$382.07	0	0	$800.00	$7.37	0	7
$372.52	0	0	$810.00	$7.75	0	1
$362.97	0	1	$820.00	$8.14	0	2
$353.75	0	0	$830.00	$8.85	0	7
$344.89	0	1	$840.00	$9.93	0	2
$336.11	0	1	$850.00	$11.08	0	11
$327.32	0	0	$860.00	$12.23	0	3
$318.54	0	0	$870.00	$13.38	0	6
$309.75	0	0	$880.00	$14.54	0	7
$300.97	0	0	$890.00	$15.69	0	17
$292.46	0	0	$900.00	$17.11	0	15
$283.95	0	0	$910.00	$18.54	0	2
$275.44	0	1	$920.00	$19.97	0	5
$266.92	0	0	$930.00	$21.40	0	4
$258.56	0	1	$940.00	$22.97	0	5
$250.56	0	6	$950.00	$24.92	0	3
$242.56	0	1	$960.00	$26.86	0	9
$234.73	0	1	$970.00	$28.97	0	2
$226.89	0	0	$980.00	$31.08	0	3
$219.41	0	1	$990.00	$33.54	0	13
$211.92	0	5	$1,000.00	$36.00	0	18
$204.43	0	5	$1,010.00	$38.46	0	2
$197.47	0	3	$1,020.00	$41.44	0	2
$190.50	0	2	$1,030.00	$44.43	0	5
$183.54	0	4	$1,040.00	$47.42	0	6
$176.92	0	5	$1,050.00	$50.75	0	12
$170.66	0	0	$1,060.00	$54.45	0	17
$164.59	0	3	$1,070.00	$58.34	0	11
$158.66	0	3	$1,080.00	$62.36	0	8
$152.73	0	36	$1,090.00	$66.39	0	10
$146.80	0	4	$1,100.00	$70.42	0	24
$141.06	0	0	$1,110.00	$74.65	0	0
$135.53	0	2	$1,120.00	$79.08	0	151
$130.18	0	0	$1,130.00	$83.70	0	0
$124.84	0	5	$1,140.00	$88.33	0	19
$119.86	0	0	$1,150.00	$93.33	0	0
$114.89	0	16	$1,160.00	$98.33	0	8
$110.47	0	0	$1,170.00	$103.88	0	0
$106.04	0	5	$1,180.00	$94.40	4	42
$101.62	0	0	$1,190.00	$114.99	0	0
$114.90	3	20	$1,200.00	$103.60	4	72
$93.50	0	0	$1,210.00	$108.81	2	0
$89.81	0	19	$1,220.00	$133.13	0	121
$86.11	0	0	$1,230.00	$139.42	0	0
$82.42	0	115	$1,240.00	$145.71	0	81
$90.80	7	0	$1,250.00	$152.01	0	0
$75.22	0	71	$1,260.00	$158.50	0	9
$71.71	0	0	$1,270.00	$165.00	0	0
$68.66	0	35	$1,280.00	$171.95	0	21
$62.93	0	63	$1,300.00	$186.22	0	62
$57.20	0	25	$1,320.00	$200.52	0	29
$64.35	3	37	$1,340.00	$215.89	0	97
$56.48	1	117	$1,360.00	$231.28	0	36
$50.78	1	78	$1,380.00	$247.13	0	64
$39.56	0	47	$1,400.00	$263.05	0	77
$35.96	0	16	$1,420.00	$279.53	0	11
$32.36	0	7	$1,440.00	$296.02	0	30
$29.87	0	6	$1,460.00	$313.61	0	8
$27.40	0	58	$1,480.00	$331.23	0	10
$24.92	0	75	$1,500.00	$348.87	0	23
$27.70	1	3	$1,520.00	$366.51	0	4
$20.25	0	4	$1,540.00	$384.46	0	7
$18.58	0	6	$1,560.00	$402.93	0	4
$17.27	0	9	$1,580.00	$421.72	0	11
$15.95	0	71	$1,600.00	$440.52	0	8
$14.63	0	56	$1,620.00	$459.34	0	30
$13.56	0	5	$1,640.00	$478.38	0	2
$12.48	0	14	$1,660.00	$497.44	0	1
$11.67	0	3	$1,680.00	$516.73	0	2
$11.27	0	16	$1,700.00	$536.37	0	0
$10.88	0	5	$1,720.00	$556.02	0	0
$10.48	0	89	$1,740.00	$575.67	0	0
$10.09	0	2	$1,760.00	$595.33	0	2
$9.70	0	5	$1,780.00	$615.00	0	1
$9.30	0	90	$1,800.00	$634.66	0	1
$8.91	0	6	$1,820.00	$654.33	0	0
$8.52	0	2	$1,840.00	$674.01	0	1
$8.12	0	4	$1,860.00	$693.68	0	0
$7.73	0	3	$1,880.00	$713.36	0	0
$7.34	0	1	$1,900.00	$733.05	0	1
$6.95	0	57	$1,920.00	$752.74	0	2
$6.55	0	0	$1,940.00	$772.44	0	0
$6.40	0	4	$1,960.00	$792.30	0	0
$6.25	0	0	$1,980.00	$812.17	0	0
$6.09	0	22	$2,000.00	$832.04	0	0
$5.94	0	1	$2,020.00	$851.90	0	0
$5.79	0	4	$2,040.00	$871.77	0	0
$5.63	0	0	$2,060.00	$891.64	0	0
$5.48	0	0	$2,080.00	$911.51	0	0
$5.33	0	0	$2,100.00	$931.38	0	0
$5.17	0	1	$2,120.00	$951.26	0	0
$5.02	0	1	$2,140.00	$971.16	0	0
$4.87	0	0	$2,160.00	$991.06	0	0
$4.71	0	68	$2,180.00	$1,010.97	0	0
$4.56	0	0	$2,200.00	$1,030.87	0	0
$4.41	0	0	$2,220.00	$1,050.78	0	0
$4.25	0	1	$2,240.00	$1,070.70	0	0
$4.10	0	3	$2,260.00	$1,090.64	0	0
$3.97	0	7	$2,280.00	$1,110.58	0	0
$3.84	0	0	$2,300.00	$1,130.53	0	0
$3.71	0	1	$2,320.00	$1,150.47	0	0
$3.59	0	2	$2,340.00	$1,170.42	0	0
$3.46	0	0	$2,360.00	$1,190.42	0	0
$3.33	0	8	$2,380.00	$1,210.42	0	0
$3.20	0	8	$2,400.00	$1,230.42	0	0
$3.07	0	1	$2,420.00	$1,250.42	0	0
$2.94	0	6	$2,440.00	$1,270.42	0	0
$2.81	0	1	$2,460.00	$1,290.42	0	0
$2.69	0	21	$2,480.00	$1,310.42	0	0

Dec 18, 2026 (145 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$628.19	0	2	$550.00	$1.88	0	35
$618.51	0	1	$560.00	$2.09	0	4
$608.84	0	1	$570.00	$2.32	0	1
$599.20	0	0	$580.00	$2.58	0	2
$589.55	0	0	$590.00	$2.83	0	1
$579.90	0	1	$600.00	$3.09	0	2
$570.26	0	0	$610.00	$3.34	0	3
$560.61	0	0	$620.00	$3.59	0	1
$550.96	0	0	$630.00	$3.85	0	0
$541.32	0	0	$640.00	$4.10	0	0
$531.67	0	2	$650.00	$4.35	0	4
$522.02	0	2	$660.00	$4.61	0	0
$512.38	0	2	$670.00	$4.86	0	0
$502.73	0	2	$680.00	$5.12	0	0
$493.09	0	2	$690.00	$5.37	0	1
$483.44	0	0	$700.00	$5.62	0	0
$473.81	0	0	$710.00	$5.89	0	1
$464.18	0	0	$720.00	$6.16	0	0
$454.67	0	0	$730.00	$6.55	0	0
$445.16	0	2	$740.00	$6.95	0	0
$435.65	0	2	$750.00	$7.34	0	5
$426.14	0	2	$760.00	$7.73	0	1
$416.63	0	4	$770.00	$8.12	0	0
$407.57	0	5	$780.00	$8.97	0	3
$398.52	0	2	$790.00	$9.82	0	0
$389.51	0	0	$800.00	$9.50	6	16
$380.90	0	0	$810.00	$12.01	0	2
$372.28	0	0	$820.00	$13.31	0	1
$363.79	0	0	$830.00	$14.72	0	6
$355.30	0	0	$840.00	$16.14	0	8
$346.81	0	0	$850.00	$17.56	0	1
$338.31	0	0	$860.00	$18.98	0	0
$329.82	0	1	$870.00	$20.39	0	2
$321.33	0	0	$880.00	$21.81	0	28
$312.84	0	0	$890.00	$23.23	0	30
$304.35	0	0	$900.00	$21.50	1	7
$295.85	0	0	$910.00	$26.07	0	3
$287.99	0	0	$920.00	$28.12	0	1
$280.12	0	55	$930.00	$30.17	0	0
$272.25	0	2	$940.00	$32.22	0	1
$264.38	0	0	$950.00	$34.27	0	3
$256.52	0	2	$960.00	$36.32	0	2
$249.00	0	1	$970.00	$38.72	0	0
$241.71	0	2	$980.00	$41.36	0	2
$234.43	0	0	$990.00	$44.00	0	6
$227.62	0	2	$1,000.00	$41.50	1	15
$221.26	0	2	$1,010.00	$50.69	0	0
$214.90	0	0	$1,020.00	$49.10	1	1
$208.54	0	1	$1,030.00	$57.83	0	2
$202.17	0	0	$1,040.00	$61.40	0	5
$195.81	0	0	$1,050.00	$64.98	0	9
$189.45	0	2	$1,060.00	$68.55	0	1
$183.38	0	1	$1,070.00	$72.43	0	4
$177.31	0	1	$1,080.00	$76.30	0	3
$171.56	0	0	$1,090.00	$80.49	0	2
$165.80	0	6	$1,100.00	$84.68	0	5
$160.45	0	1	$1,110.00	$89.27	0	2
$155.09	0	1	$1,120.00	$93.87	0	4
$149.97	0	0	$1,130.00	$98.70	0	0
$144.85	0	2	$1,140.00	$95.90	1	1
$139.84	0	5	$1,150.00	$108.48	0	51
$134.83	0	8	$1,160.00	$113.43	0	3
$130.35	0	5	$1,170.00	$118.92	0	9
$143.00	1	8	$1,180.00	$113.13	1	1
$121.39	0	0	$1,190.00	$118.28	1	1
$116.92	0	3	$1,200.00	$135.39	0	57
$112.96	0	2	$1,210.00	$141.41	0	2
$109.01	0	6	$1,220.00	$147.44	0	21
$105.06	0	5	$1,230.00	$153.47	0	31
$101.11	0	11	$1,240.00	$159.51	0	5
$97.64	0	1	$1,250.00	$146.00	1	29
$94.18	0	1	$1,260.00	$172.55	0	5
$90.71	0	2	$1,270.00	$179.08	0	5
$87.24	0	11	$1,280.00	$185.61	0	0
$83.78	0	1	$1,290.00	$192.15	0	6
$80.65	0	6	$1,300.00	$199.02	0	4
$77.74	0	1	$1,310.00	$206.11	0	62
$74.86	0	1	$1,320.00	$213.25	0	0
$71.99	0	5	$1,330.00	$220.39	0	12
$69.42	0	0	$1,340.00	$227.83	0	3
$66.85	0	8	$1,350.00	$235.28	0	3
$64.28	0	0	$1,360.00	$242.73	0	0
$61.71	0	0	$1,370.00	$250.19	0	1
$59.14	0	0	$1,380.00	$257.66	0	0
$57.20	0	2	$1,390.00	$265.75	0	1
$55.27	0	1	$1,400.00	$273.85	0	1
$53.33	0	1	$1,410.00	$281.94	0	0
$51.49	0	2	$1,420.00	$290.13	0	0
$49.64	0	0	$1,430.00	$298.33	0	7
$47.85	0	0	$1,440.00	$306.57	0	18
$46.05	0	65	$1,450.00	$314.83	0	0
$44.26	0	1	$1,460.00	$323.09	0	0
$42.47	0	0	$1,470.00	$331.37	0	1
$40.67	0	1	$1,480.00	$339.66	0	0
$38.88	0	0	$1,490.00	$347.94	0	1
$37.08	0	3	$1,500.00	$356.23	0	0
$34.30	0	2	$1,520.00	$373.58	0	0
$31.96	0	1	$1,540.00	$391.38	0	0
$29.62	0	2	$1,560.00	$409.23	0	2
$27.68	0	17	$1,580.00	$427.45	0	0
$25.74	0	13	$1,600.00	$445.69	0	0
$24.12	0	7	$1,620.00	$464.23	0	1
$22.49	0	1	$1,640.00	$482.79	0	1
$20.86	0	10	$1,660.00	$501.38	0	1
$19.59	0	1	$1,680.00	$520.28	0	0
$18.31	0	12	$1,700.00	$539.20	0	1
$17.03	0	1	$1,720.00	$558.16	0	0
$15.75	0	13	$1,740.00	$577.14	0	4
$14.61	0	12	$1,760.00	$596.24	0	0
$13.47	0	1	$1,780.00	$615.37	0	0
$12.45	0	22	$1,800.00	$634.63	0	0
$11.67	0	0	$1,820.00	$654.07	0	0
$11.30	0	0	$1,840.00	$673.80	0	0
$10.93	0	1	$1,860.00	$693.52	0	2
$10.56	0	2	$1,880.00	$713.25	0	0
$10.19	0	2	$1,900.00	$732.98	0	0
$9.82	0	2	$1,920.00	$752.72	0	0
$9.45	0	1	$1,940.00	$772.46	0	2
$9.30	0	0	$1,960.00	$792.34	0	0
$9.16	0	1	$1,980.00	$812.23	0	0
$9.01	0	0	$2,000.00	$832.11	0	0
$8.87	0	0	$2,020.00	$851.99	0	0
$8.72	0	2	$2,040.00	$871.88	0	0
$8.58	0	0	$2,060.00	$891.77	0	0
$8.43	0	6	$2,080.00	$911.66	0	0
$8.29	0	1	$2,100.00	$931.54	0	0
$8.14	0	0	$2,120.00	$951.43	0	0
$8.00	0	1	$2,140.00	$971.32	0	0
$7.85	0	0	$2,160.00	$991.21	0	0
$7.71	0	0	$2,180.00	$1,011.12	0	0
$7.56	0	1	$2,200.00	$1,031.03	0	0
$7.42	0	0	$2,220.00	$1,050.94	0	0
$7.27	0	0	$2,240.00	$1,070.86	0	0
$7.13	0	2	$2,260.00	$1,090.81	0	0
$6.98	0	0	$2,280.00	$1,110.75	0	0
$6.84	0	1	$2,300.00	$1,130.69	0	0
$6.69	0	1	$2,320.00	$1,150.63	0	0
$6.55	0	2	$2,340.00	$1,170.58	0	0
$6.40	0	1	$2,360.00	$1,190.52	0	0
$6.26	0	5	$2,380.00	$1,210.47	0	0
$6.11	0	1	$2,400.00	$1,230.42	0	0
$5.97	0	0	$2,420.00	$1,250.42	0	0
$5.82	0	0	$2,440.00	$1,270.42	0	0
$5.68	0	1	$2,460.00	$1,290.42	0	0
$5.53	0	2	$2,480.00	$1,310.42	0	0

Jan 15, 2027 (127 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$943.34	0	2	$230.00	$0.00	0	1
$933.45	0	4	$240.00	$0.00	0	0
$923.57	0	4	$250.00	$0.00	0	0
$913.68	0	0	$260.00	$0.00	0	1
$903.80	0	1	$270.00	$0.00	0	0
$893.91	0	2	$280.00	$0.00	0	0
$884.03	0	3	$290.00	$0.01	0	1
$874.14	0	3	$300.00	$0.01	0	5
$864.26	0	0	$310.00	$0.01	0	1
$854.38	0	6	$320.00	$0.02	0	5
$844.50	0	2	$330.00	$0.02	0	1
$834.62	0	0	$340.00	$0.03	0	2
$824.75	0	1	$350.00	$0.04	0	11
$814.87	0	2	$360.00	$0.05	0	104
$805.00	0	2	$370.00	$0.07	0	3
$795.13	0	2	$380.00	$0.09	0	4
$785.27	0	1	$390.00	$0.12	0	2
$775.41	0	1	$400.00	$0.15	0	54
$765.56	0	1	$410.00	$0.19	0	11
$755.72	0	5	$420.00	$0.23	0	1
$745.88	0	3	$430.00	$0.28	0	1
$736.05	0	1	$440.00	$0.35	0	2
$726.24	0	3	$450.00	$0.42	0	50
$716.44	0	2	$460.00	$0.51	0	2
$706.65	0	2	$470.00	$0.61	0	6
$696.87	0	7	$480.00	$0.72	0	5
$687.11	0	0	$490.00	$0.86	0	101
$677.38	0	5	$500.00	$1.01	0	7
$657.96	0	1	$520.00	$1.38	0	6
$638.65	0	5	$540.00	$1.85	0	11
$619.45	0	2	$560.00	$1.50	1	169
$600.38	0	9	$580.00	$3.15	0	2
$581.32	0	13	$600.00	$3.87	0	29
$562.27	0	9	$620.00	$4.59	0	101
$543.22	0	5	$640.00	$5.31	0	4
$524.17	0	23	$660.00	$6.03	0	57
$505.48	0	13	$680.00	$7.12	0	28
$514.63	3	22	$700.00	$8.20	0	61
$496.33	3	26	$720.00	$9.28	0	17
$449.44	0	14	$740.00	$10.36	0	10
$431.10	0	11	$760.00	$11.77	0	21
$413.94	0	14	$780.00	$14.37	0	11
$396.78	0	17	$800.00	$16.96	0	34
$379.63	0	20	$820.00	$19.56	0	7
$362.75	0	10	$840.00	$22.43	0	19
$345.87	0	3	$860.00	$25.31	0	8
$329.56	0	8	$880.00	$28.75	0	18
$313.74	0	10	$900.00	$30.10	1	10
$298.49	0	42	$920.00	$37.22	0	17
$283.24	0	44	$940.00	$41.73	0	23
$293.00	4	15	$960.00	$42.60	8	12
$253.80	0	3	$980.00	$47.10	1	14
$240.88	0	16	$1,000.00	$52.90	1	178
$227.95	0	3	$1,020.00	$65.57	0	6
$215.62	0	16	$1,040.00	$73.03	0	9
$203.95	0	6	$1,060.00	$81.17	0	145
$192.28	0	15	$1,080.00	$89.30	0	17
$181.06	0	24	$1,100.00	$97.90	0	40
$170.53	0	12	$1,120.00	$107.20	0	26
$160.39	0	17	$1,140.00	$116.90	0	14
$167.00	1	15	$1,160.00	$126.61	0	65
$141.72	0	5	$1,180.00	$137.93	0	10
$141.60	1	16	$1,200.00	$149.26	0	18
$125.09	0	22	$1,220.00	$161.06	0	49
$117.01	0	55	$1,240.00	$172.87	0	4
$109.93	0	36	$1,260.00	$185.70	0	24
$102.86	0	13	$1,280.00	$198.54	0	6
$112.00	1	20	$1,300.00	$211.82	0	7
$90.66	0	7	$1,320.00	$226.21	0	13
$85.10	0	52	$1,340.00	$240.61	0	4
$79.79	0	8	$1,360.00	$255.26	0	3
$74.48	0	21	$1,380.00	$269.94	0	14
$69.16	0	12	$1,400.00	$284.65	0	10
$63.85	0	22	$1,420.00	$299.37	0	26
$60.56	0	56	$1,440.00	$316.08	0	29
$57.26	0	4	$1,460.00	$332.80	0	3
$53.97	0	15	$1,480.00	$349.56	0	7
$50.67	0	10	$1,500.00	$366.34	0	6
$47.38	0	3	$1,520.00	$383.13	0	11
$44.08	0	9	$1,540.00	$399.94	0	8
$41.00	0	6	$1,560.00	$416.99	0	2
$38.17	0	13	$1,580.00	$434.36	0	52
$35.35	0	18	$1,600.00	$451.74	0	1
$33.19	0	21	$1,620.00	$469.73	0	6
$31.59	0	29	$1,640.00	$488.24	0	3
$29.98	0	5	$1,660.00	$506.78	0	1
$28.38	0	9	$1,680.00	$525.34	0	1
$26.78	0	22	$1,700.00	$543.92	0	4
$25.18	0	5	$1,720.00	$562.52	0	4
$23.74	0	13	$1,740.00	$581.30	0	3
$22.31	0	10	$1,760.00	$600.11	0	3
$20.87	0	2	$1,780.00	$618.96	0	4
$19.44	0	22	$1,800.00	$637.82	0	1
$18.36	0	11	$1,820.00	$656.96	0	0
$17.28	0	8	$1,840.00	$676.14	0	2
$16.20	0	2	$1,860.00	$695.35	0	4
$15.12	0	3	$1,880.00	$714.58	0	3
$14.03	0	4	$1,900.00	$733.82	0	2
$13.14	0	8	$1,920.00	$753.23	0	2
$12.24	0	2	$1,940.00	$772.68	0	1
$11.88	0	65	$1,960.00	$792.45	0	0
$11.52	0	2	$1,980.00	$812.21	0	0
$11.19	0	87	$2,000.00	$832.00	0	1
$10.86	0	0	$2,020.00	$851.79	0	0
$10.53	0	5	$2,040.00	$871.58	0	1
$7.80	1	0	$2,060.00	$891.38	0	0
$7.60	1	3	$2,080.00	$911.18	0	0
$9.78	0	1	$2,100.00	$931.11	0	0
$9.67	0	1	$2,120.00	$951.03	0	0
$6.00	1	0	$2,140.00	$970.98	0	0
$9.47	0	0	$2,160.00	$990.93	0	0
$5.30	1	6	$2,180.00	$1,010.88	0	0
$5.20	1	2	$2,200.00	$1,030.83	0	0
$9.16	0	0	$2,220.00	$1,050.78	0	0
$9.06	0	0	$2,240.00	$1,070.73	0	0
$8.96	0	1	$2,260.00	$1,090.68	0	0
$8.85	0	76	$2,280.00	$1,110.63	0	0
$8.75	0	3	$2,300.00	$1,130.59	0	0
$8.65	0	6	$2,320.00	$1,150.54	0	0
$8.55	0	11	$2,340.00	$1,170.49	0	0
$4.20	1	8	$2,360.00	$1,190.45	0	0
$4.10	1	8	$2,380.00	$1,210.42	0	0
$8.24	0	0	$2,400.00	$1,230.42	0	0
$4.00	1	2	$2,420.00	$1,250.42	0	0
$8.03	0	1	$2,440.00	$1,270.42	0	0
$7.93	0	1	$2,460.00	$1,290.42	0	0
$2.60	1	7	$2,480.00	$1,310.42	0	0

Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-19 14:53, 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.