Moderna
MRNA
196.48
+9.02
+4.81%
Moderna
US · MRNA
#406 by market cap
Listed 2018
196.48
+9.02
+4.81%
Live - 5344 symbols - heartbeat 274s ago
· 2026-10-08 07:40
Pre-market
194.92
-0.79%
After-hours
195.47
-0.51%
Overnight
195.45
-0.52%
- Market cap
- 78.44B
- P/E (TTM)i
- -24.62
- P/Bi
- 11.60
- EPSi
- -7.26
- Div yieldi
- 0.00%
- 52W posi
- 92%
Reader sentiment
Are you bullish or bearish on MRNA?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
96269 42304
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.3 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 102.09% annualized vol near the money — a one-standard-deviation move to roughly $139.94–$253.02 by then.
Options-implied (~68% band), 29d
$139.94now $196.48$253.02
Analyst target range, ~12mo
$60.00avg $117.44$180.00
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 |
|---|---|---|---|---|---|
| Sep 25 $165.00 | Call | $1.90 | 9,975 | 3,239 | 68.25% |
| Oct 9 $200.00 | Call | $3.60 | 6,825 | 2,400 | 100.79% |
| Sep 25 $157.50 | Call | $3.90 | 6,821 | 2,954 | 65.34% |
| Oct 2 $210.00 | Call | $0.15 | 5,761 | 2,894 | 199.39% |
| Oct 2 $200.00 | Call | $0.70 | 5,273 | 3,331 | 177.52% |
| Oct 2 $195.00 | Call | $1.57 | 3,390 | 2,875 | 171.82% |
| Oct 9 $220.00 | Call | $0.51 | 3,109 | 1,473 | 115.24% |
| Oct 2 $220.00 | Call | $0.07 | 3,047 | 2,200 | 219.05% |
| Oct 2 $190.00 | Put | $4.10 | 2,621 | 1,167 | 157.31% |
| Oct 9 $190.00 | Call | $8.90 | 2,489 | 850 | 100.67% |
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 (118 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $118.07 | 0 | 0 | $40.00 | $0.00 | 0 | 1,211 |
| $115.07 | 0 | 0 | $43.00 | $0.00 | 0 | 10 |
| $114.07 | 0 | 0 | $44.00 | $0.02 | 94 | 101 |
| $113.07 | 0 | 0 | $45.00 | $0.00 | 0 | 164 |
| $112.07 | 0 | 1 | $46.00 | $0.04 | 40 | 3 |
| $111.07 | 0 | 1 | $47.00 | $0.00 | 0 | 107 |
| $104.65 | 1 | 7 | $48.00 | $0.00 | 0 | 210 |
| $105.30 | 5 | 10 | $49.00 | $0.00 | 0 | 104 |
| $104.93 | 3 | 33 | $50.00 | $0.01 | 20 | 341 |
| $107.07 | 0 | 0 | $51.00 | $0.00 | 0 | 3 |
| $106.07 | 0 | 1 | $52.00 | $0.00 | 0 | 2 |
| $105.07 | 0 | 18 | $53.00 | $0.00 | 0 | 30 |
| $104.07 | 0 | 1 | $54.00 | $0.00 | 0 | 8 |
| $99.82 | 6 | 17 | $55.00 | $0.01 | 21 | 792 |
| $102.07 | 0 | 1 | $56.00 | $0.00 | 0 | 24 |
| $101.07 | 0 | 3 | $57.00 | $0.00 | 0 | 18 |
| $100.07 | 0 | 0 | $58.00 | $0.00 | 0 | 119 |
| $96.10 | 1 | 6 | $59.00 | $0.00 | 0 | 11 |
| $95.09 | 1 | 9 | $60.00 | $0.00 | 0 | 198 |
| $97.07 | 0 | 3 | $61.00 | $0.00 | 0 | 10 |
| $96.07 | 0 | 6 | $62.00 | $0.00 | 0 | 21 |
| $95.07 | 0 | 5 | $63.00 | $0.00 | 0 | 56 |
| $94.07 | 0 | 2 | $64.00 | $0.00 | 0 | 96 |
| $93.07 | 0 | 135 | $65.00 | $0.00 | 0 | 748 |
| $92.07 | 0 | 0 | $66.00 | $0.00 | 0 | 13 |
| $91.07 | 0 | 5 | $67.00 | $0.00 | 0 | 2 |
| $90.07 | 0 | 47 | $68.00 | $0.00 | 0 | 75 |
| $89.07 | 0 | 13 | $69.00 | $0.00 | 0 | 34 |
| $88.07 | 0 | 219 | $70.00 | $0.00 | 0 | 497 |
| $87.07 | 0 | 22 | $71.00 | $0.00 | 0 | 35 |
| $86.07 | 0 | 24 | $72.00 | $0.00 | 0 | 55 |
| $85.07 | 0 | 25 | $73.00 | $0.00 | 0 | 263 |
| $84.07 | 0 | 22 | $74.00 | $0.00 | 0 | 194 |
| $81.14 | 1 | 193 | $75.00 | $0.00 | 0 | 239 |
| $76.70 | 1 | 24 | $76.00 | $0.01 | 81 | 301 |
| $74.88 | 6 | 272 | $80.00 | $0.01 | 50 | 3,293 |
| $73.07 | 0 | 44 | $85.00 | $0.01 | 0 | 37 |
| $68.08 | 0 | 4 | $90.00 | $0.03 | 10 | 396 |
| $63.09 | 0 | 0 | $95.00 | $0.04 | 0 | 131 |
| $58.11 | 0 | 23 | $100.00 | $0.01 | 122 | 480 |
| $53.12 | 0 | 30 | $105.00 | $0.10 | 1 | 135 |
| $52.13 | 0 | 20 | $106.00 | $0.07 | 0 | 4 |
| $51.13 | 0 | 20 | $107.00 | $0.08 | 0 | 3 |
| $50.13 | 0 | 20 | $108.00 | $0.08 | 0 | 1 |
| $49.13 | 0 | 20 | $109.00 | $0.08 | 0 | 4 |
| $41.00 | 3 | 58 | $110.00 | $0.05 | 28 | 628 |
| $47.14 | 0 | 0 | $111.00 | $0.09 | 0 | 3 |
| $46.14 | 0 | 0 | $112.00 | $0.09 | 0 | 16 |
| $45.15 | 0 | 20 | $113.00 | $0.09 | 0 | 21 |
| $44.15 | 0 | 40 | $114.00 | $0.10 | 0 | 12 |
| $43.15 | 0 | 35 | $115.00 | $0.06 | 97 | 260 |
| $42.17 | 0 | 20 | $116.00 | $0.11 | 0 | 23 |
| $35.75 | 1 | 20 | $117.00 | $0.12 | 0 | 15 |
| $40.19 | 0 | 20 | $118.00 | $0.07 | 9 | 6 |
| $39.21 | 0 | 21 | $119.00 | $0.15 | 0 | 2 |
| $36.52 | 1 | 52 | $120.00 | $0.06 | 191 | 361 |
| $37.24 | 0 | 20 | $121.00 | $0.18 | 0 | 35 |
| $36.25 | 0 | 21 | $122.00 | $0.09 | 96 | 49 |
| $35.27 | 0 | 20 | $123.00 | $0.11 | 19 | 27 |
| $34.29 | 0 | 20 | $124.00 | $0.10 | 98 | 54 |
| $33.31 | 0 | 43 | $125.00 | $0.10 | 61 | 430 |
| $32.35 | 0 | 23 | $126.00 | $0.16 | 12 | 22 |
| $31.40 | 0 | 23 | $127.00 | $0.17 | 14 | 31 |
| $30.45 | 0 | 23 | $128.00 | $0.22 | 18 | 22 |
| $26.29 | 20 | 3 | $129.00 | $0.18 | 36 | 23 |
| $25.00 | 91 | 131 | $130.00 | $0.30 | 349 | 610 |
| $25.25 | 20 | 2 | $131.00 | $0.32 | 30 | 19 |
| $24.30 | 20 | 1 | $132.00 | $0.34 | 15 | 46 |
| $25.69 | 0 | 9 | $133.00 | $0.28 | 15 | 170 |
| $24.74 | 0 | 8 | $134.00 | $0.37 | 46 | 28 |
| $18.70 | 3 | 267 | $135.00 | $0.41 | 544 | 518 |
| $22.84 | 0 | 116 | $136.00 | $0.62 | 46 | 28 |
| $21.89 | 0 | 161 | $137.00 | $0.53 | 205 | 45 |
| $17.79 | 11 | 150 | $138.00 | $0.66 | 77 | 64 |
| $20.18 | 0 | 30 | $139.00 | $0.74 | 105 | 42 |
| $16.00 | 54 | 330 | $140.00 | $0.85 | 313 | 575 |
| $11.45 | 5 | 55 | $141.00 | $0.99 | 77 | 119 |
| $15.00 | 11 | 298 | $142.00 | $1.14 | 179 | 174 |
| $13.17 | 1 | 38 | $143.00 | $1.38 | 36 | 219 |
| $13.15 | 2 | 22 | $144.00 | $1.65 | 49 | 123 |
| $10.90 | 154 | 690 | $145.00 | $1.69 | 910 | 643 |
| $10.05 | 10 | 37 | $146.00 | $2.01 | 51 | 226 |
| $8.04 | 295 | 109 | $147.00 | $2.39 | 48 | 90 |
| $9.33 | 19 | 87 | $148.00 | $2.56 | 77 | 148 |
| $8.05 | 32 | 34 | $149.00 | $3.00 | 119 | 106 |
| $6.90 | 715 | 810 | $150.00 | $3.32 | 425 | 780 |
| $6.00 | 138 | 181 | $152.50 | $4.43 | 187 | 225 |
| $4.90 | 427 | 724 | $155.00 | $5.76 | 509 | 392 |
| $3.90 | 6,821 | 2,954 | $157.50 | $7.35 | 302 | 199 |
| $3.10 | 2,359 | 2,333 | $160.00 | $8.95 | 472 | 484 |
| $2.31 | 197 | 146 | $162.50 | $10.40 | 274 | 138 |
| $1.90 | 9,975 | 3,239 | $165.00 | $15.60 | 6 | 31 |
| $1.52 | 1,416 | 1,554 | $167.50 | $14.53 | 1 | 20 |
| $1.18 | 835 | 892 | $170.00 | $16.56 | 6 | 32 |
| $0.90 | 87 | 477 | $172.50 | $17.10 | 0 | 4 |
| $0.76 | 756 | 794 | $175.00 | $20.50 | 5 | 4 |
| $0.61 | 102 | 306 | $177.50 | $21.21 | 0 | 20 |
| $0.50 | 705 | 664 | $180.00 | $26.49 | 11 | 12 |
| $0.45 | 81 | 67 | $182.50 | $25.80 | 0 | 0 |
| $0.37 | 244 | 188 | $185.00 | $28.10 | 0 | 2 |
| $0.26 | 50 | 60 | $187.50 | $30.40 | 0 | 0 |
| $0.25 | 165 | 287 | $190.00 | $32.70 | 0 | 3 |
| $0.34 | 24 | 22 | $192.50 | $35.07 | 0 | 0 |
| $1.10 | 8 | 154 | $195.00 | $37.44 | 0 | 0 |
| $0.25 | 40 | 42 | $197.50 | $39.86 | 0 | 1 |
| $0.11 | 359 | 1,069 | $200.00 | $46.41 | 1 | 0 |
| $0.22 | 123 | 100 | $205.00 | $47.22 | 0 | 0 |
| $0.25 | 2 | 125 | $210.00 | $52.17 | 0 | 0 |
| $0.18 | 2 | 118 | $215.00 | $57.12 | 0 | 0 |
| $0.05 | 66 | 514 | $220.00 | $62.07 | 0 | 0 |
| $0.03 | 2 | 42 | $225.00 | $67.05 | 0 | 0 |
| $0.29 | 115 | 43 | $230.00 | $72.03 | 0 | 0 |
| $0.23 | 2 | 87 | $235.00 | $77.02 | 0 | 0 |
| $0.87 | 2 | 15 | $240.00 | $82.00 | 0 | 0 |
| $0.82 | 2 | 24 | $245.00 | $86.98 | 0 | 0 |
| $0.31 | 1 | 4 | $250.00 | $91.97 | 0 | 0 |
| $0.03 | 25 | 21 | $255.00 | $96.95 | 0 | 0 |
| $0.03 | 202 | 359 | $260.00 | $101.94 | 0 | 0 |
Oct 2, 2026 (122 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $152.57 | 0 | 10 | $40.00 | $0.00 | 0 | 294 |
| $147.57 | 0 | 6 | $45.00 | $0.00 | 0 | 165 |
| $144.25 | 4 | 12 | $50.00 | $0.00 | 0 | 56 |
| $141.57 | 0 | 25 | $51.00 | $0.00 | 0 | 195 |
| $139.16 | 2 | 27 | $52.00 | $0.00 | 0 | 2 |
| $138.24 | 3 | 14 | $53.00 | $0.00 | 0 | 179 |
| $137.84 | 2 | 13 | $54.00 | $0.00 | 0 | 128 |
| $136.92 | 3 | 28 | $55.00 | $0.00 | 0 | 58 |
| $136.27 | 2 | 27 | $56.00 | $0.00 | 0 | 2 |
| $136.67 | 3 | 16 | $57.00 | $0.00 | 0 | 11 |
| $133.11 | 4 | 16 | $58.00 | $0.00 | 0 | 20 |
| $132.19 | 1 | 7 | $59.00 | $0.00 | 0 | 45 |
| $131.23 | 1 | 7 | $60.00 | $0.00 | 0 | 132 |
| $130.43 | 1 | 5 | $61.00 | $0.00 | 0 | 2 |
| $129.51 | 1 | 1 | $62.00 | $0.00 | 0 | 75 |
| $128.12 | 7 | 10 | $63.00 | $0.00 | 0 | 1 |
| $127.20 | 7 | 8 | $64.00 | $0.00 | 0 | 152 |
| $126.08 | 1 | 5 | $65.00 | $0.00 | 0 | 72 |
| $125.16 | 1 | 6 | $66.00 | $0.00 | 0 | 57 |
| $125.57 | 0 | 8 | $67.00 | $0.00 | 0 | 27 |
| $123.55 | 1 | 6 | $68.00 | $0.00 | 0 | 80 |
| $122.63 | 3 | 6 | $69.00 | $0.00 | 0 | 2 |
| $127.10 | 2 | 4 | $70.00 | $0.00 | 0 | 187 |
| $121.57 | 0 | 4 | $71.00 | $0.00 | 0 | 48 |
| $120.57 | 0 | 3 | $72.00 | $0.00 | 0 | 35 |
| $118.12 | 1 | 1 | $73.00 | $0.00 | 0 | 11 |
| $117.20 | 1 | 3 | $74.00 | $0.00 | 0 | 71 |
| $117.57 | 0 | 27 | $75.00 | $0.00 | 0 | 221 |
| $116.57 | 0 | 11 | $76.00 | $0.00 | 0 | 382 |
| $111.35 | 5 | 132 | $80.00 | $0.00 | 0 | 3,711 |
| $107.57 | 0 | 6 | $85.00 | $0.00 | 0 | 362 |
| $102.46 | 19 | 26 | $90.00 | $0.00 | 0 | 534 |
| $97.44 | 17 | 3 | $95.00 | $0.00 | 0 | 261 |
| $90.77 | 20 | 30 | $100.00 | $0.03 | 2 | 354 |
| $85.93 | 22 | 38 | $105.00 | $0.00 | 0 | 145 |
| $85.00 | 1 | 7 | $106.00 | $0.00 | 0 | 0 |
| $85.57 | 0 | 10 | $107.00 | $0.00 | 0 | 0 |
| $83.50 | 1 | 10 | $108.00 | $0.00 | 0 | 0 |
| $83.57 | 0 | 7 | $109.00 | $0.00 | 0 | 0 |
| $82.58 | 1 | 12 | $110.00 | $0.00 | 0 | 146 |
| $81.57 | 0 | 1 | $111.00 | $0.00 | 0 | 0 |
| $80.57 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $79.57 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $78.57 | 0 | 0 | $114.00 | $0.00 | 0 | 0 |
| $77.57 | 0 | 1,955 | $115.00 | $0.00 | 0 | 760 |
| $76.57 | 0 | 0 | $116.00 | $0.00 | 0 | 0 |
| $75.57 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $74.57 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $73.35 | 7 | 12 | $119.00 | $0.00 | 0 | 0 |
| $71.28 | 4 | 1,852 | $120.00 | $0.00 | 0 | 766 |
| $70.36 | 1 | 1 | $121.00 | $0.00 | 0 | 0 |
| $70.57 | 0 | 1 | $122.00 | $0.00 | 0 | 0 |
| $69.57 | 0 | 1 | $123.00 | $0.00 | 0 | 0 |
| $67.94 | 11 | 6 | $124.00 | $0.00 | 0 | 129 |
| $67.02 | 11 | 12 | $125.00 | $0.00 | 0 | 375 |
| $66.57 | 0 | 1 | $126.00 | $0.00 | 0 | 36 |
| $64.45 | 1 | 1 | $127.00 | $0.00 | 0 | 210 |
| $67.94 | 10 | 5 | $128.00 | $0.00 | 0 | 146 |
| $66.81 | 10 | 7 | $129.00 | $0.00 | 0 | 37 |
| $62.57 | 0 | 11 | $130.00 | $0.00 | 0 | 1,044 |
| $61.57 | 0 | 2 | $131.00 | $0.00 | 0 | 22 |
| $60.57 | 0 | 2 | $132.00 | $0.00 | 0 | 291 |
| $59.57 | 0 | 3 | $133.00 | $0.00 | 0 | 181 |
| $58.57 | 0 | 10 | $134.00 | $0.00 | 0 | 108 |
| $57.57 | 1 | 26 | $135.00 | $0.01 | 1 | 334 |
| $56.57 | 0 | 32 | $136.00 | $0.00 | 0 | 19 |
| $55.57 | 0 | 28 | $137.00 | $0.00 | 0 | 50 |
| $54.57 | 0 | 35 | $138.00 | $0.20 | 1 | 237 |
| $53.57 | 0 | 36 | $139.00 | $0.01 | 0 | 47 |
| $51.76 | 4 | 84 | $140.00 | $0.04 | 1 | 414 |
| $51.57 | 0 | 32 | $141.00 | $0.01 | 0 | 15 |
| $50.57 | 0 | 47 | $142.00 | $0.03 | 1 | 164 |
| $49.57 | 0 | 42 | $143.00 | $0.01 | 0 | 85 |
| $53.77 | 11 | 157 | $144.00 | $0.01 | 0 | 83 |
| $47.48 | 20 | 157 | $145.00 | $0.01 | 1 | 622 |
| $46.47 | 14 | 111 | $146.00 | $0.02 | 0 | 29 |
| $50.97 | 12 | 23 | $147.00 | $0.02 | 10 | 73 |
| $49.99 | 2 | 40 | $148.00 | $0.02 | 0 | 470 |
| $43.65 | 3 | 23 | $149.00 | $0.02 | 0 | 217 |
| $42.15 | 13 | 352 | $150.00 | $0.01 | 178 | 3,921 |
| $38.54 | 4 | 372 | $152.50 | $0.02 | 318 | 196 |
| $38.50 | 41 | 283 | $155.00 | $0.06 | 2 | 458 |
| $33.54 | 6 | 97 | $157.50 | $0.01 | 2 | 190 |
| $32.51 | 8 | 237 | $160.00 | $0.02 | 146 | 4,077 |
| $30.14 | 0 | 79 | $162.50 | $0.02 | 35 | 761 |
| $26.95 | 15 | 558 | $165.00 | $0.03 | 265 | 591 |
| $24.97 | 4 | 126 | $167.50 | $0.01 | 130 | 915 |
| $22.02 | 52 | 2,846 | $170.00 | $0.07 | 1,967 | 1,468 |
| $20.39 | 0 | 53 | $172.50 | $0.20 | 319 | 765 |
| $14.47 | 23 | 302 | $175.00 | $0.22 | 645 | 1,791 |
| $14.37 | 31 | 119 | $177.50 | $0.41 | 1,344 | 1,043 |
| $10.00 | 80 | 1,378 | $180.00 | $0.68 | 1,912 | 1,584 |
| $8.25 | 29 | 171 | $182.50 | $1.02 | 917 | 524 |
| $8.07 | 235 | 270 | $185.00 | $1.85 | 1,894 | 749 |
| $4.40 | 160 | 174 | $187.50 | $2.80 | 521 | 275 |
| $3.25 | 882 | 2,142 | $190.00 | $4.10 | 2,621 | 1,167 |
| $2.17 | 1,196 | 361 | $192.50 | $5.65 | 1,084 | 764 |
| $1.57 | 3,390 | 2,875 | $195.00 | $7.40 | 1,392 | 431 |
| $1.03 | 1,405 | 3,089 | $197.50 | $8.68 | 664 | 302 |
| $0.70 | 5,273 | 3,331 | $200.00 | $11.58 | 500 | 544 |
| $0.49 | 1,301 | 4,373 | $202.50 | $13.00 | 33 | 90 |
| $0.30 | 1,481 | 3,306 | $205.00 | $16.50 | 103 | 627 |
| $0.39 | 524 | 2,975 | $207.50 | $15.76 | 17 | 534 |
| $0.15 | 5,761 | 2,894 | $210.00 | $18.50 | 1 | 44 |
| $0.17 | 332 | 4,294 | $212.50 | $20.64 | 0 | 2 |
| $0.07 | 1,901 | 1,775 | $215.00 | $26.35 | 2 | 10 |
| $0.09 | 145 | 440 | $217.50 | $25.36 | 0 | 0 |
| $0.07 | 3,047 | 2,200 | $220.00 | $31.00 | 2 | 12 |
| $0.10 | 57 | 346 | $222.50 | $31.50 | 1 | 1 |
| $0.05 | 937 | 1,309 | $225.00 | $35.76 | 20 | 0 |
| $0.07 | 57 | 290 | $227.50 | $35.13 | 0 | 0 |
| $0.03 | 170 | 423 | $230.00 | $37.60 | 0 | 0 |
| $0.07 | 61 | 116 | $232.50 | $40.06 | 0 | 0 |
| $0.02 | 81 | 560 | $235.00 | $42.55 | 0 | 0 |
| $0.03 | 116 | 311 | $237.50 | $45.04 | 0 | 0 |
| $0.03 | 221 | 631 | $240.00 | $47.53 | 0 | 0 |
| $0.07 | 25 | 54 | $242.50 | $50.02 | 0 | 0 |
| $0.02 | 176 | 658 | $245.00 | $52.51 | 0 | 0 |
| $0.06 | 166 | 185 | $247.50 | $55.00 | 0 | 0 |
| $0.05 | 137 | 816 | $250.00 | $58.00 | 27 | 21 |
| $0.01 | 72 | 125 | $255.00 | $62.49 | 0 | 0 |
| $0.01 | 144 | 651 | $260.00 | $67.48 | 0 | 0 |
Oct 9, 2026 (95 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $112.50 | 0 | 14 | $75.00 | $0.00 | 0 | 10 |
| $107.50 | 0 | 0 | $80.00 | $0.00 | 0 | 18 |
| $102.50 | 0 | 6 | $85.00 | $0.00 | 0 | 39 |
| $97.50 | 0 | 7 | $90.00 | $0.00 | 0 | 104 |
| $92.51 | 0 | 2 | $95.00 | $0.00 | 0 | 105 |
| $87.51 | 0 | 11 | $100.00 | $0.00 | 0 | 64 |
| $82.51 | 0 | 3 | $105.00 | $0.00 | 0 | 18 |
| $77.51 | 0 | 4 | $110.00 | $0.00 | 0 | 162 |
| $72.51 | 0 | 879 | $115.00 | $0.06 | 314 | 179 |
| $72.70 | 1 | 878 | $120.00 | $0.01 | 11 | 202 |
| $72.51 | 26 | 21 | $124.00 | $0.00 | 0 | 6 |
| $71.53 | 33 | 28 | $125.00 | $0.01 | 5 | 504 |
| $69.81 | 65 | 22 | $126.00 | $0.06 | 5 | 27 |
| $68.81 | 61 | 21 | $127.00 | $0.01 | 0 | 14 |
| $67.25 | 35 | 27 | $128.00 | $0.01 | 0 | 20 |
| $66.25 | 56 | 39 | $129.00 | $0.01 | 0 | 36 |
| $65.39 | 51 | 37 | $130.00 | $0.03 | 1 | 741 |
| $64.39 | 31 | 29 | $131.00 | $0.01 | 2 | 19 |
| $64.32 | 16 | 23 | $132.00 | $0.06 | 2 | 30 |
| $63.32 | 10 | 23 | $133.00 | $0.02 | 0 | 24 |
| $62.41 | 20 | 31 | $134.00 | $0.02 | 0 | 54 |
| $61.41 | 20 | 97 | $135.00 | $0.10 | 2 | 220 |
| $58.91 | 20 | 113 | $136.00 | $0.02 | 0 | 20 |
| $58.00 | 22 | 79 | $137.00 | $0.02 | 0 | 136 |
| $53.29 | 11 | 49 | $138.00 | $0.03 | 0 | 19 |
| $52.36 | 9 | 32 | $139.00 | $0.03 | 0 | 121 |
| $47.55 | 0 | 28 | $140.00 | $0.03 | 91 | 340 |
| $46.55 | 0 | 174 | $141.00 | $0.03 | 0 | 25 |
| $54.21 | 11 | 187 | $142.00 | $0.03 | 86 | 35 |
| $53.23 | 11 | 17 | $143.00 | $0.04 | 26 | 47 |
| $48.59 | 10 | 47 | $144.00 | $0.06 | 97 | 58 |
| $47.56 | 10 | 48 | $145.00 | $0.02 | 15 | 414 |
| $41.56 | 0 | 41 | $146.00 | $0.02 | 8 | 45 |
| $40.57 | 0 | 11 | $147.00 | $0.02 | 13 | 20 |
| $43.60 | 4 | 39 | $148.00 | $0.03 | 76 | 50 |
| $48.15 | 12 | 15 | $149.00 | $0.03 | 26 | 58 |
| $47.20 | 10 | 80 | $150.00 | $0.01 | 155 | 2,014 |
| $38.75 | 2 | 13 | $152.50 | $0.03 | 16 | 42 |
| $32.60 | 0 | 237 | $155.00 | $0.01 | 37 | 405 |
| $30.15 | 0 | 38 | $157.50 | $0.04 | 26 | 426 |
| $31.30 | 5 | 475 | $160.00 | $0.06 | 273 | 986 |
| $33.10 | 14 | 42 | $162.50 | $0.06 | 85 | 217 |
| $31.50 | 2 | 419 | $165.00 | $0.10 | 419 | 1,018 |
| $20.68 | 0 | 10 | $167.50 | $0.13 | 591 | 575 |
| $26.29 | 1 | 187 | $170.00 | $0.14 | 885 | 1,645 |
| $23.05 | 2 | 31 | $172.50 | $0.16 | 1,396 | 1,279 |
| $21.50 | 20 | 94 | $175.00 | $0.27 | 549 | 1,066 |
| $19.38 | 1 | 27 | $177.50 | $0.43 | 178 | 766 |
| $16.40 | 43 | 1,160 | $180.00 | $0.60 | 1,510 | 1,738 |
| $15.50 | 23 | 60 | $182.50 | $0.96 | 207 | 333 |
| $12.35 | 116 | 275 | $185.00 | $1.34 | 1,063 | 1,340 |
| $11.44 | 531 | 177 | $187.50 | $1.99 | 765 | 891 |
| $8.90 | 2,489 | 850 | $190.00 | $2.53 | 793 | 1,113 |
| $7.20 | 1,091 | 473 | $192.50 | $3.43 | 440 | 160 |
| $6.00 | 2,354 | 4,718 | $195.00 | $4.35 | 410 | 684 |
| $4.68 | 936 | 7,219 | $197.50 | $5.84 | 23 | 283 |
| $3.60 | 6,825 | 2,400 | $200.00 | $7.15 | 321 | 359 |
| $2.98 | 1,362 | 1,063 | $202.50 | $10.45 | 311 | 829 |
| $2.30 | 1,706 | 2,984 | $205.00 | $10.79 | 11 | 115 |
| $1.69 | 900 | 9,380 | $207.50 | $17.16 | 2 | 169 |
| $1.30 | 2,448 | 1,883 | $210.00 | $15.05 | 8 | 107 |
| $1.04 | 675 | 277 | $212.50 | $17.20 | 13 | 41 |
| $0.83 | 986 | 1,022 | $215.00 | $19.00 | 8 | 80 |
| $0.61 | 411 | 278 | $217.50 | $30.49 | 0 | 5 |
| $0.51 | 3,109 | 1,473 | $220.00 | $24.90 | 6 | 33 |
| $0.40 | 103 | 133 | $222.50 | $35.34 | 0 | 17 |
| $0.29 | 1,010 | 982 | $225.00 | $28.70 | 2 | 11 |
| $0.26 | 72 | 259 | $227.50 | $40.23 | 0 | 2 |
| $0.20 | 132 | 727 | $230.00 | $42.71 | 0 | 8 |
| $0.18 | 595 | 1,315 | $232.50 | $45.19 | 0 | 0 |
| $0.17 | 79 | 573 | $235.00 | $47.66 | 0 | 1 |
| $0.11 | 76 | 454 | $237.50 | $50.14 | 0 | 1 |
| $0.08 | 128 | 324 | $240.00 | $52.62 | 0 | 2 |
| $0.11 | 5 | 77 | $242.50 | $55.10 | 0 | 0 |
| $0.05 | 48 | 181 | $245.00 | $57.58 | 0 | 1 |
| $0.09 | 11 | 76 | $247.50 | $60.07 | 0 | 1 |
| $0.04 | 159 | 605 | $250.00 | $62.51 | 2 | 21 |
| $0.08 | 2 | 34 | $252.50 | $65.07 | 0 | 1 |
| $0.03 | 7 | 183 | $255.00 | $67.57 | 0 | 0 |
| $0.06 | 0 | 23 | $257.50 | $70.06 | 0 | 2 |
| $0.04 | 84 | 318 | $260.00 | $72.56 | 0 | 0 |
| $0.05 | 0 | 6 | $262.50 | $75.06 | 0 | 0 |
| $0.14 | 82 | 6 | $265.00 | $77.55 | 0 | 0 |
| $0.05 | 0 | 7 | $267.50 | $80.05 | 0 | 0 |
| $0.02 | 1 | 66 | $270.00 | $82.55 | 0 | 0 |
| $0.04 | 0 | 6 | $272.50 | $85.05 | 0 | 0 |
| $0.03 | 0 | 8 | $275.00 | $87.55 | 0 | 0 |
| $0.03 | 0 | 6 | $277.50 | $90.04 | 0 | 0 |
| $0.01 | 12 | 107 | $280.00 | $92.54 | 0 | 0 |
| $0.02 | 0 | 6 | $282.50 | $95.04 | 0 | 0 |
| $0.02 | 0 | 8 | $285.00 | $97.54 | 0 | 0 |
| $0.02 | 0 | 6 | $287.50 | $100.04 | 0 | 0 |
| $0.01 | 13 | 390 | $290.00 | $102.54 | 0 | 0 |
| $0.01 | 0 | 6 | $292.50 | $105.04 | 0 | 0 |
| $0.01 | 0 | 23 | $295.00 | $107.54 | 0 | 0 |
Oct 16, 2026 (103 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $162.54 | 0 | 13 | $25.00 | $0.00 | 0 | 619 |
| $166.35 | 12 | 341 | $30.00 | $0.02 | 6 | 2,107 |
| $156.61 | 4 | 10 | $35.00 | $0.10 | 18 | 1,163 |
| $156.09 | 16 | 11 | $36.00 | $0.15 | 12 | 26 |
| $160.00 | 48 | 11 | $37.00 | $0.00 | 0 | 80 |
| $159.00 | 36 | 52 | $38.00 | $0.00 | 0 | 73 |
| $156.99 | 10 | 6 | $39.00 | $0.00 | 0 | 171 |
| $155.99 | 16 | 55 | $40.00 | $0.00 | 0 | 3,382 |
| $151.90 | 32 | 27 | $41.00 | $0.00 | 0 | 274 |
| $150.96 | 26 | 10 | $42.00 | $0.00 | 0 | 168 |
| $150.10 | 16 | 55 | $43.00 | $0.00 | 0 | 29 |
| $152.16 | 20 | 19 | $44.00 | $0.00 | 0 | 218 |
| $151.17 | 6 | 50 | $45.00 | $0.00 | 0 | 1,202 |
| $146.76 | 4 | 181 | $46.00 | $0.00 | 0 | 167 |
| $145.38 | 4 | 28 | $47.00 | $0.00 | 0 | 144 |
| $143.27 | 2 | 249 | $48.00 | $0.00 | 0 | 386 |
| $138.60 | 1 | 136 | $49.00 | $0.00 | 0 | 361 |
| $137.57 | 0 | 241 | $50.00 | $0.00 | 0 | 2,603 |
| $132.57 | 0 | 393 | $55.00 | $0.00 | 0 | 3,092 |
| $127.58 | 0 | 1,480 | $60.00 | $0.00 | 0 | 1,206 |
| $122.58 | 0 | 985 | $65.00 | $0.00 | 0 | 1,826 |
| $118.00 | 1 | 752 | $70.00 | $0.00 | 0 | 1,671 |
| $112.59 | 0 | 416 | $75.00 | $0.02 | 1 | 487 |
| $107.60 | 0 | 441 | $80.00 | $0.00 | 0 | 1,065 |
| $102.60 | 0 | 342 | $85.00 | $0.00 | 0 | 211 |
| $97.61 | 0 | 234 | $90.00 | $0.00 | 0 | 302 |
| $92.61 | 0 | 96 | $95.00 | $0.00 | 0 | 404 |
| $87.62 | 0 | 303 | $100.00 | $0.04 | 31 | 1,987 |
| $82.63 | 0 | 44 | $105.00 | $0.00 | 0 | 440 |
| $76.86 | 1 | 75 | $110.00 | $0.01 | 14 | 1,741 |
| $72.65 | 0 | 1,021 | $115.00 | $0.02 | 4 | 1,082 |
| $73.15 | 1 | 1,162 | $120.00 | $0.01 | 12 | 5,555 |
| $62.70 | 0 | 29 | $125.00 | $0.02 | 21 | 1,415 |
| $57.73 | 0 | 2,143 | $130.00 | $0.04 | 4 | 1,972 |
| $52.78 | 0 | 212 | $135.00 | $0.06 | 15 | 1,747 |
| $47.82 | 0 | 342 | $140.00 | $0.08 | 134 | 2,333 |
| $45.85 | 0 | 10 | $142.00 | $0.09 | 7 | 131 |
| $44.86 | 0 | 6 | $143.00 | $0.10 | 6 | 157 |
| $48.50 | 1 | 22 | $144.00 | $0.08 | 8 | 128 |
| $47.41 | 2 | 300 | $145.00 | $0.10 | 103 | 1,388 |
| $46.83 | 6 | 8 | $146.00 | $0.14 | 9 | 21 |
| $45.29 | 18 | 23 | $147.00 | $0.16 | 8 | 338 |
| $44.24 | 12 | 26 | $148.00 | $0.17 | 21 | 46 |
| $42.53 | 2 | 25 | $149.00 | $0.17 | 10 | 190 |
| $46.49 | 4 | 1,596 | $150.00 | $0.20 | 154 | 3,156 |
| $42.68 | 30 | 33 | $152.50 | $0.35 | 11 | 224 |
| $41.59 | 32 | 2,707 | $155.00 | $0.30 | 81 | 1,294 |
| $37.80 | 2 | 24 | $157.50 | $0.48 | 7 | 623 |
| $35.49 | 12 | 2,039 | $160.00 | $0.56 | 346 | 2,208 |
| $26.87 | 0 | 29 | $162.50 | $0.71 | 17 | 255 |
| $25.15 | 3 | 2,831 | $165.00 | $0.88 | 77 | 688 |
| $30.55 | 3 | 23 | $167.50 | $1.13 | 23 | 271 |
| $27.05 | 22 | 1,032 | $170.00 | $1.35 | 400 | 1,267 |
| $22.80 | 2 | 92 | $172.50 | $2.05 | 28 | 582 |
| $24.00 | 9 | 1,358 | $175.00 | $2.25 | 439 | 1,083 |
| $18.05 | 2 | 74 | $177.50 | $2.70 | 21 | 337 |
| $19.20 | 61 | 2,997 | $180.00 | $3.40 | 156 | 2,267 |
| $18.49 | 8 | 53 | $182.50 | $4.15 | 44 | 171 |
| $16.70 | 97 | 1,317 | $185.00 | $4.80 | 205 | 730 |
| $15.25 | 61 | 131 | $187.50 | $5.60 | 60 | 272 |
| $13.00 | 641 | 1,241 | $190.00 | $6.60 | 210 | 794 |
| $11.71 | 740 | 837 | $192.50 | $7.77 | 227 | 215 |
| $10.60 | 912 | 970 | $195.00 | $9.05 | 328 | 228 |
| $9.32 | 450 | 184 | $197.50 | $11.50 | 20 | 403 |
| $8.25 | 1,289 | 4,897 | $200.00 | $11.70 | 82 | 485 |
| $7.28 | 48 | 570 | $202.50 | $15.34 | 3 | 502 |
| $6.70 | 303 | 917 | $205.00 | $14.93 | 7 | 1,187 |
| $5.35 | 427 | 516 | $207.50 | $17.50 | 1 | 38 |
| $4.89 | 415 | 1,756 | $210.00 | $18.49 | 11 | 345 |
| $4.24 | 56 | 81 | $212.50 | $28.06 | 0 | 140 |
| $3.80 | 152 | 124 | $215.00 | $30.19 | 0 | 608 |
| $3.40 | 112 | 46 | $217.50 | $32.38 | 0 | 51 |
| $2.93 | 262 | 795 | $220.00 | $34.59 | 0 | 43 |
| $2.68 | 49 | 314 | $222.50 | $36.83 | 0 | 0 |
| $2.35 | 74 | 103 | $225.00 | $39.11 | 0 | 72 |
| $1.57 | 3 | 6 | $227.50 | $41.43 | 0 | 5 |
| $1.80 | 153 | 978 | $230.00 | $43.76 | 0 | 4 |
| $2.00 | 19 | 25 | $232.50 | $46.10 | 0 | 10 |
| $1.36 | 39 | 32 | $235.00 | $48.46 | 0 | 1 |
| $1.15 | 20 | 8 | $237.50 | $50.84 | 0 | 4 |
| $1.08 | 75 | 452 | $240.00 | $53.23 | 0 | 5 |
| $0.92 | 19 | 22 | $242.50 | $55.65 | 0 | 1 |
| $0.85 | 16 | 70 | $245.00 | $58.06 | 0 | 1 |
| $0.75 | 56 | 16 | $247.50 | $60.47 | 0 | 1 |
| $0.65 | 154 | 798 | $250.00 | $62.90 | 0 | 15 |
| $0.20 | 32 | 5 | $252.50 | $65.36 | 0 | 0 |
| $0.48 | 3 | 10 | $255.00 | $67.82 | 0 | 0 |
| $0.41 | 0 | 5 | $257.50 | $70.28 | 0 | 0 |
| $0.39 | 73 | 1,690 | $260.00 | $72.74 | 0 | 6 |
| $0.35 | 47 | 3 | $262.50 | $75.23 | 0 | 0 |
| $0.20 | 37 | 3 | $265.00 | $77.72 | 0 | 0 |
| $0.33 | 0 | 5 | $267.50 | $80.21 | 0 | 0 |
| $0.23 | 47 | 726 | $270.00 | $82.70 | 0 | 2 |
| $0.20 | 29 | 2 | $272.50 | $85.19 | 0 | 0 |
| $0.13 | 12 | 14 | $275.00 | $87.68 | 0 | 0 |
| $0.20 | 13 | 3 | $277.50 | $90.17 | 0 | 0 |
| $0.10 | 10 | 65 | $280.00 | $92.65 | 0 | 0 |
| $0.17 | 10 | 19 | $282.50 | $95.14 | 0 | 0 |
| $0.01 | 11 | 111 | $285.00 | $97.63 | 0 | 0 |
| $0.13 | 10 | 4 | $287.50 | $100.12 | 0 | 0 |
| $0.10 | 149 | 232 | $290.00 | $102.62 | 0 | 0 |
| $0.20 | 1 | 2 | $292.50 | $105.11 | 0 | 0 |
| $0.10 | 9 | 3 | $295.00 | $107.60 | 0 | 0 |
Oct 23, 2026 (96 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $112.51 | 0 | 3 | $75.00 | $0.00 | 0 | 362 |
| $107.52 | 0 | 7 | $80.00 | $0.00 | 0 | 70 |
| $102.53 | 0 | 1 | $85.00 | $0.00 | 0 | 14 |
| $97.54 | 0 | 3 | $90.00 | $0.01 | 0 | 14 |
| $92.56 | 0 | 6 | $95.00 | $0.02 | 0 | 110 |
| $87.59 | 0 | 5 | $100.00 | $0.02 | 752 | 643 |
| $82.61 | 0 | 0 | $105.00 | $0.04 | 0 | 28 |
| $77.64 | 0 | 0 | $110.00 | $0.06 | 0 | 132 |
| $72.67 | 0 | 0 | $115.00 | $0.09 | 0 | 47 |
| $67.72 | 0 | 4 | $120.00 | $0.12 | 0 | 417 |
| $63.76 | 0 | 1 | $124.00 | $0.16 | 0 | 59 |
| $62.77 | 0 | 30 | $125.00 | $0.17 | 0 | 171 |
| $61.79 | 0 | 22 | $126.00 | $0.18 | 0 | 129 |
| $60.80 | 0 | 21 | $127.00 | $0.19 | 0 | 48 |
| $59.81 | 0 | 20 | $128.00 | $0.20 | 0 | 91 |
| $58.82 | 0 | 20 | $129.00 | $0.21 | 0 | 16 |
| $57.83 | 0 | 28 | $130.00 | $0.22 | 0 | 55 |
| $56.85 | 0 | 24 | $131.00 | $0.23 | 0 | 46 |
| $55.86 | 0 | 36 | $132.00 | $0.25 | 0 | 56 |
| $54.87 | 0 | 44 | $133.00 | $0.26 | 0 | 38 |
| $53.88 | 0 | 101 | $134.00 | $0.27 | 0 | 294 |
| $52.90 | 0 | 129 | $135.00 | $0.12 | 5 | 115 |
| $51.92 | 0 | 31 | $136.00 | $0.30 | 0 | 69 |
| $50.94 | 0 | 28 | $137.00 | $0.27 | 2 | 123 |
| $49.96 | 0 | 40 | $138.00 | $0.19 | 7 | 186 |
| $53.29 | 9 | 31 | $139.00 | $0.19 | 8 | 72 |
| $52.36 | 9 | 53 | $140.00 | $0.24 | 15 | 120 |
| $47.01 | 0 | 218 | $141.00 | $0.28 | 12 | 50 |
| $46.05 | 0 | 145 | $142.00 | $0.30 | 10 | 104 |
| $49.38 | 9 | 52 | $143.00 | $0.35 | 4 | 56 |
| $48.61 | 9 | 128 | $144.00 | $0.40 | 4 | 30 |
| $47.61 | 9 | 229 | $145.00 | $0.39 | 42 | 141 |
| $46.53 | 9 | 47 | $146.00 | $0.46 | 2 | 136 |
| $41.42 | 0 | 42 | $147.00 | $0.51 | 4 | 135 |
| $47.88 | 10 | 75 | $148.00 | $0.46 | 27 | 177 |
| $47.03 | 10 | 108 | $149.00 | $0.68 | 10 | 146 |
| $38.68 | 0 | 367 | $150.00 | $0.67 | 15 | 501 |
| $36.45 | 0 | 30 | $152.50 | $0.90 | 6 | 63 |
| $34.23 | 0 | 156 | $155.00 | $1.11 | 37 | 46 |
| $32.05 | 0 | 10 | $157.50 | $1.10 | 9 | 23 |
| $30.03 | 0 | 77 | $160.00 | $1.50 | 20 | 198 |
| $28.01 | 0 | 4 | $162.50 | $2.06 | 1 | 155 |
| $26.08 | 0 | 50 | $165.00 | $2.13 | 28 | 278 |
| $25.70 | 3 | 86 | $167.50 | $2.90 | 14 | 55 |
| $23.85 | 2 | 394 | $170.00 | $3.20 | 23 | 209 |
| $21.14 | 0 | 449 | $172.50 | $3.92 | 1 | 56 |
| $25.90 | 5 | 512 | $175.00 | $4.20 | 37 | 1,097 |
| $18.13 | 0 | 37 | $177.50 | $7.94 | 0 | 62 |
| $16.63 | 0 | 325 | $180.00 | $5.70 | 59 | 84 |
| $13.65 | 3 | 46 | $182.50 | $6.75 | 8 | 50 |
| $16.90 | 6 | 199 | $185.00 | $7.43 | 50 | 46 |
| $17.35 | 25 | 224 | $187.50 | $8.90 | 74 | 41 |
| $16.50 | 81 | 467 | $190.00 | $9.30 | 27 | 86 |
| $15.41 | 350 | 46 | $192.50 | $10.90 | 303 | 23 |
| $13.80 | 68 | 178 | $195.00 | $17.47 | 0 | 51 |
| $13.00 | 9 | 248 | $197.50 | $13.25 | 4 | 28 |
| $11.75 | 65 | 431 | $200.00 | $15.00 | 4 | 363 |
| $10.55 | 74 | 53 | $202.50 | $20.10 | 2 | 57 |
| $9.35 | 130 | 114 | $205.00 | $24.44 | 0 | 26 |
| $8.78 | 143 | 203 | $207.50 | $26.22 | 0 | 9 |
| $8.37 | 355 | 304 | $210.00 | $28.11 | 0 | 24 |
| $6.64 | 102 | 209 | $212.50 | $30.01 | 0 | 2 |
| $6.44 | 4 | 178 | $215.00 | $32.15 | 0 | 10 |
| $5.90 | 1 | 0 | $217.50 | $34.30 | 0 | 0 |
| $5.35 | 16 | 327 | $220.00 | $36.44 | 0 | 31 |
| $3.81 | 0 | 0 | $222.50 | $38.59 | 0 | 0 |
| $4.55 | 25 | 543 | $225.00 | $40.74 | 0 | 0 |
| $4.20 | 2 | 0 | $227.50 | $43.02 | 0 | 0 |
| $3.03 | 0 | 159 | $230.00 | $45.31 | 0 | 1 |
| $2.82 | 0 | 0 | $232.50 | $47.60 | 0 | 0 |
| $3.40 | 2 | 52 | $235.00 | $49.89 | 0 | 1 |
| $2.40 | 0 | 0 | $237.50 | $52.18 | 0 | 0 |
| $2.45 | 8 | 63 | $240.00 | $54.47 | 0 | 3 |
| $2.04 | 0 | 0 | $242.50 | $56.82 | 0 | 0 |
| $1.80 | 1 | 43 | $245.00 | $59.18 | 0 | 4 |
| $3.65 | 1 | 0 | $247.50 | $61.53 | 0 | 0 |
| $1.69 | 16 | 269 | $250.00 | $63.88 | 0 | 6 |
| $1.47 | 0 | 2 | $252.50 | $66.25 | 0 | 0 |
| $1.15 | 22 | 5 | $255.00 | $68.63 | 0 | 0 |
| $1.21 | 0 | 2 | $257.50 | $71.00 | 0 | 0 |
| $1.18 | 23 | 79 | $260.00 | $66.85 | 5 | 6 |
| $1.03 | 0 | 2 | $262.50 | $75.83 | 0 | 0 |
| $0.99 | 0 | 1 | $265.00 | $78.28 | 0 | 0 |
| $0.94 | 0 | 1 | $267.50 | $80.74 | 0 | 0 |
| $0.78 | 2 | 7 | $270.00 | $83.20 | 0 | 2 |
| $0.85 | 0 | 0 | $272.50 | $85.65 | 0 | 0 |
| $0.73 | 20 | 4 | $275.00 | $82.62 | 1 | 0 |
| $0.76 | 0 | 0 | $277.50 | $90.57 | 0 | 0 |
| $0.62 | 141 | 250 | $280.00 | $93.02 | 0 | 1 |
| $0.68 | 0 | 2 | $282.50 | $95.49 | 0 | 0 |
| $0.65 | 0 | 9 | $285.00 | $97.96 | 0 | 0 |
| $0.61 | 0 | 0 | $287.50 | $100.42 | 0 | 0 |
| $0.58 | 0 | 2 | $290.00 | $102.89 | 0 | 0 |
| $0.54 | 0 | 0 | $292.50 | $105.36 | 0 | 0 |
| $0.41 | 1 | 0 | $295.00 | $107.82 | 0 | 0 |
| $0.39 | 5 | 0 | $297.50 | $110.29 | 0 | 0 |
Oct 30, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $112.61 | 0 | 15 | $75.00 | $0.04 | 0 | 54 |
| $107.64 | 0 | 6 | $80.00 | $0.06 | 0 | 54 |
| $102.67 | 0 | 2 | $85.00 | $0.08 | 0 | 6 |
| $97.71 | 0 | 1 | $90.00 | $0.10 | 0 | 11 |
| $92.75 | 0 | 1 | $95.00 | $0.07 | 7 | 10 |
| $87.80 | 0 | 10 | $100.00 | $0.09 | 7 | 228 |
| $82.91 | 0 | 0 | $105.00 | $0.27 | 1 | 59 |
| $78.04 | 0 | 40 | $110.00 | $0.38 | 0 | 38 |
| $73.18 | 0 | 2 | $115.00 | $0.34 | 20 | 89 |
| $68.31 | 0 | 37 | $120.00 | $0.63 | 0 | 337 |
| $64.48 | 0 | 0 | $124.00 | $0.67 | 6 | 19 |
| $63.59 | 0 | 2 | $125.00 | $0.74 | 5 | 98 |
| $62.69 | 0 | 7 | $126.00 | $0.80 | 194 | 71 |
| $61.79 | 0 | 0 | $127.00 | $0.77 | 360 | 60 |
| $60.90 | 0 | 0 | $128.00 | $0.84 | 174 | 95 |
| $60.00 | 0 | 1 | $129.00 | $0.93 | 5 | 77 |
| $59.10 | 0 | 400 | $130.00 | $1.02 | 49 | 114 |
| $58.20 | 0 | 0 | $131.00 | $1.10 | 36 | 8 |
| $57.31 | 0 | 10 | $132.00 | $1.19 | 8 | 31 |
| $56.41 | 0 | 0 | $133.00 | $1.25 | 3 | 9 |
| $55.51 | 0 | 1 | $134.00 | $1.40 | 12 | 20 |
| $54.62 | 0 | 3 | $135.00 | $1.43 | 63 | 421 |
| $53.75 | 0 | 1 | $136.00 | $1.57 | 10 | 22 |
| $52.89 | 0 | 7 | $137.00 | $1.67 | 12 | 19 |
| $52.03 | 0 | 5 | $138.00 | $2.29 | 0 | 49 |
| $51.16 | 0 | 6 | $139.00 | $1.93 | 4 | 46 |
| $50.30 | 0 | 20 | $140.00 | $1.80 | 22 | 460 |
| $49.43 | 0 | 4 | $141.00 | $2.12 | 6 | 28 |
| $48.57 | 0 | 10 | $142.00 | $2.83 | 0 | 24 |
| $47.71 | 0 | 21 | $143.00 | $2.96 | 0 | 9 |
| $56.25 | 1 | 21 | $144.00 | $2.48 | 6 | 26 |
| $46.01 | 0 | 6 | $145.00 | $2.70 | 36 | 142 |
| $45.24 | 0 | 8 | $146.00 | $2.88 | 15 | 28 |
| $44.47 | 0 | 10 | $147.00 | $3.72 | 0 | 27 |
| $43.70 | 0 | 10 | $148.00 | $2.96 | 2 | 33 |
| $42.92 | 0 | 8 | $149.00 | $4.25 | 2 | 50 |
| $45.91 | 1 | 661 | $150.00 | $3.51 | 30 | 687 |
| $40.22 | 0 | 7 | $152.50 | $5.25 | 2 | 23 |
| $38.29 | 0 | 295 | $155.00 | $4.80 | 56 | 166 |
| $36.65 | 0 | 12 | $157.50 | $4.94 | 12 | 19 |
| $35.01 | 0 | 70 | $160.00 | $5.80 | 30 | 908 |
| $33.37 | 0 | 14 | $162.50 | $6.39 | 113 | 62 |
| $31.73 | 0 | 73 | $165.00 | $7.00 | 278 | 166 |
| $30.09 | 0 | 32 | $167.50 | $8.70 | 105 | 181 |
| $28.59 | 0 | 62 | $170.00 | $8.82 | 47 | 177 |
| $27.28 | 0 | 6 | $172.50 | $9.50 | 2 | 7 |
| $32.35 | 2 | 104 | $175.00 | $10.95 | 107 | 984 |
| $24.66 | 0 | 3 | $177.50 | $11.82 | 1 | 25 |
| $27.50 | 1 | 461 | $180.00 | $13.80 | 26 | 1,121 |
| $22.33 | 0 | 65 | $182.50 | $14.00 | 90 | 26 |
| $25.00 | 15 | 1,114 | $185.00 | $14.60 | 7 | 92 |
| $25.00 | 3 | 86 | $187.50 | $17.25 | 70 | 29 |
| $24.00 | 61 | 1,201 | $190.00 | $17.00 | 7 | 105 |
| $22.15 | 18 | 60 | $192.50 | $19.95 | 9 | 60 |
| $21.40 | 48 | 126 | $195.00 | $21.40 | 7 | 110 |
| $21.50 | 7 | 71 | $197.50 | $21.01 | 15 | 30 |
| $19.51 | 91 | 1,006 | $200.00 | $22.65 | 4 | 587 |
| $16.50 | 14 | 63 | $202.50 | $29.53 | 0 | 20 |
| $17.70 | 16 | 107 | $205.00 | $29.55 | 3 | 45 |
| $12.85 | 3 | 23 | $207.50 | $32.97 | 0 | 12 |
| $15.75 | 16 | 96 | $210.00 | $34.69 | 0 | 38 |
| $12.55 | 5 | 26 | $212.50 | $36.50 | 0 | 2 |
| $14.19 | 16 | 53 | $215.00 | $38.36 | 0 | 41 |
| $12.78 | 157 | 971 | $220.00 | $42.08 | 0 | 1 |
| $11.35 | 12 | 71 | $225.00 | $45.99 | 0 | 15 |
| $10.18 | 16 | 118 | $230.00 | $50.22 | 0 | 5 |
| $7.58 | 6 | 78 | $235.00 | $54.46 | 0 | 0 |
| $7.79 | 7 | 3,039 | $240.00 | $58.70 | 0 | 0 |
| $7.00 | 3 | 47 | $245.00 | $63.01 | 0 | 0 |
| $6.15 | 62 | 437 | $250.00 | $67.34 | 0 | 6 |
| $5.65 | 2 | 7 | $255.00 | $71.67 | 0 | 0 |
| $4.07 | 6 | 56 | $260.00 | $76.01 | 0 | 0 |
| $3.57 | 0 | 0 | $265.00 | $80.67 | 0 | 0 |
| $4.00 | 1 | 12 | $270.00 | $85.33 | 0 | 0 |
| $2.89 | 0 | 0 | $275.00 | $89.99 | 0 | 0 |
| $2.56 | 0 | 7 | $280.00 | $94.66 | 0 | 0 |
| $2.37 | 2 | 0 | $285.00 | $99.47 | 0 | 0 |
| $1.60 | 2 | 26 | $290.00 | $104.28 | 0 | 0 |
| $1.99 | 0 | 0 | $295.00 | $109.10 | 0 | 0 |
| $1.95 | 7 | 21 | $300.00 | $113.91 | 0 | 0 |
| $2.10 | 6 | 20 | $305.00 | $118.72 | 0 | 0 |
Nov 6, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $93.50 | 0 | 3 | $95.00 | $0.56 | 0 | 7 |
| $88.55 | 0 | 7 | $100.00 | $0.60 | 0 | 4 |
| $83.60 | 0 | 0 | $105.00 | $0.63 | 0 | 1 |
| $78.65 | 0 | 1 | $110.00 | $0.71 | 1 | 19 |
| $73.70 | 0 | 0 | $115.00 | $0.91 | 2 | 35 |
| $69.12 | 0 | 0 | $120.00 | $1.10 | 0 | 1 |
| $64.54 | 0 | 2 | $125.00 | $1.10 | 4 | 17 |
| $59.96 | 0 | 0 | $130.00 | $1.90 | 0 | 19 |
| $55.63 | 0 | 0 | $135.00 | $2.56 | 0 | 76 |
| $51.59 | 0 | 5 | $140.00 | $2.87 | 20 | 30 |
| $47.55 | 0 | 0 | $145.00 | $3.63 | 5 | 84 |
| $43.51 | 0 | 6 | $150.00 | $4.90 | 14 | 92 |
| $39.65 | 0 | 3 | $155.00 | $5.95 | 2 | 58 |
| $36.54 | 0 | 0 | $160.00 | $7.10 | 30 | 65 |
| $35.15 | 0 | 1 | $162.50 | $9.00 | 1 | 9 |
| $33.77 | 0 | 0 | $165.00 | $8.90 | 2 | 34 |
| $32.39 | 0 | 0 | $167.50 | $11.73 | 0 | 6 |
| $35.25 | 4 | 2 | $170.00 | $10.00 | 10 | 56 |
| $29.63 | 0 | 0 | $172.50 | $11.70 | 8 | 15 |
| $32.25 | 1 | 10 | $175.00 | $12.50 | 2 | 38 |
| $26.91 | 0 | 0 | $177.50 | $13.40 | 12 | 3 |
| $28.00 | 1 | 416 | $180.00 | $14.13 | 33 | 34 |
| $24.69 | 0 | 0 | $182.50 | $19.00 | 0 | 0 |
| $28.75 | 2 | 16 | $185.00 | $20.39 | 0 | 26 |
| $22.47 | 0 | 18 | $187.50 | $21.76 | 16 | 5 |
| $26.50 | 18 | 58 | $190.00 | $19.50 | 6 | 30 |
| $25.10 | 16 | 35 | $192.50 | $21.40 | 2 | 7 |
| $23.42 | 4 | 630 | $195.00 | $21.40 | 39 | 112 |
| $22.67 | 11 | 15 | $197.50 | $27.61 | 0 | 40 |
| $22.20 | 10 | 167 | $200.00 | $24.68 | 3 | 21 |
| $16.71 | 0 | 27 | $202.50 | $30.99 | 0 | 10 |
| $18.10 | 5 | 25 | $205.00 | $32.67 | 0 | 26 |
| $14.91 | 1 | 14 | $207.50 | $34.37 | 0 | 2 |
| $17.75 | 11 | 82 | $210.00 | $36.07 | 0 | 18 |
| $17.35 | 1 | 8 | $212.50 | $37.88 | 0 | 0 |
| $14.18 | 4 | 20 | $215.00 | $39.69 | 0 | 0 |
| $15.05 | 37 | 33 | $220.00 | $43.65 | 0 | 0 |
| $10.80 | 1 | 14 | $225.00 | $47.73 | 0 | 2 |
| $11.80 | 1 | 12 | $230.00 | $51.80 | 0 | 0 |
| $9.13 | 0 | 4 | $235.00 | $55.88 | 0 | 2 |
| $8.00 | 1 | 28 | $240.00 | $59.96 | 0 | 1 |
| $7.52 | 0 | 8 | $245.00 | $64.27 | 0 | 0 |
| $7.90 | 43 | 60 | $250.00 | $68.58 | 0 | 0 |
| $6.15 | 0 | 2 | $255.00 | $72.90 | 0 | 0 |
| $5.47 | 0 | 15 | $260.00 | $77.22 | 0 | 0 |
| $4.83 | 0 | 0 | $265.00 | $81.58 | 0 | 0 |
| $4.42 | 0 | 5 | $270.00 | $86.18 | 0 | 0 |
| $4.11 | 0 | 0 | $275.00 | $90.87 | 0 | 0 |
| $3.75 | 1 | 2 | $280.00 | $95.56 | 0 | 0 |
| $4.16 | 1 | 0 | $285.00 | $100.24 | 0 | 0 |
| $2.62 | 2 | 13 | $290.00 | $104.93 | 0 | 0 |
| $2.84 | 0 | 0 | $295.00 | $109.63 | 0 | 0 |
| $2.91 | 9 | 2 | $300.00 | $114.50 | 0 | 0 |
| $2.59 | 0 | 2 | $305.00 | $119.38 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:54, 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 07:40:06 · For reference only, not investment advice and not tailored to your situation.