Marvell Technology
MRVL
275.28
+0.68
+0.25%
Marvell Technology
US · MRVL
#89 by market cap
Listed 1970
275.28
+0.68
+0.25%
Live - 5344 symbols - heartbeat 47s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
149497 61024
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.4 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, 26 days out) implies 59.36% annualized vol near the money — a one-standard-deviation move to roughly $231.67–$318.89 by then.
Options-implied (~68% band), 26d
$231.67now $275.28$318.89
Analyst target range, ~12mo
$270.00avg $357.81$450.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $275.00 | Call | $1.49 | 11,608 | 9,054 | 123.97% |
| Oct 2 $270.00 | Call | $2.96 | 9,959 | 3,951 | 122.90% |
| Sep 25 $250.00 | Call | $5.77 | 7,528 | 2,414 | 60.14% |
| Oct 9 $280.00 | Call | $0.13 | 4,831 | 4,136 | 91.84% |
| Oct 2 $280.00 | Call | $0.66 | 4,549 | 4,177 | 127.35% |
| Oct 23 $155.00 | Put | $0.03 | 4,534 | 238 | 113.16% |
| Oct 16 $275.00 | Call | $8.95 | 4,485 | 1,649 | 69.22% |
| Oct 9 $285.00 | Call | $0.03 | 4,319 | 3,727 | 101.19% |
| Sep 25 $260.00 | Call | $2.95 | 4,146 | 4,181 | 63.56% |
| Oct 16 $282.50 | Call | $5.60 | 4,039 | 634 | 65.68% |
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 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $133.74 | 1 | 4 | $105.00 | $0.00 | 0 | 1,821 |
| $130.76 | 0 | 3 | $110.00 | $0.00 | 0 | 387 |
| $128.85 | 6 | 13 | $115.00 | $0.01 | 4 | 106 |
| $120.76 | 0 | 15 | $120.00 | $0.00 | 0 | 27 |
| $115.76 | 0 | 5 | $125.00 | $0.00 | 0 | 22 |
| $108.95 | 8 | 15 | $130.00 | $0.00 | 0 | 616 |
| $105.76 | 0 | 3 | $135.00 | $0.00 | 0 | 63 |
| $99.05 | 1 | 4 | $140.00 | $0.04 | 4 | 244 |
| $95.76 | 0 | 6 | $145.00 | $0.01 | 34 | 67 |
| $92.01 | 1 | 20 | $150.00 | $0.01 | 129 | 221 |
| $86.25 | 1 | 7 | $155.00 | $0.02 | 4 | 259 |
| $78.25 | 1 | 18 | $160.00 | $0.01 | 6 | 1,768 |
| $75.78 | 0 | 18 | $165.00 | $0.02 | 7 | 257 |
| $70.80 | 5 | 12 | $170.00 | $0.02 | 91 | 1,841 |
| $71.60 | 7 | 2 | $172.50 | $0.04 | 7 | 87 |
| $65.79 | 0 | 11 | $175.00 | $0.05 | 3 | 435 |
| $63.30 | 0 | 6 | $177.50 | $0.07 | 1 | 18 |
| $56.59 | 1 | 40 | $180.00 | $0.06 | 60 | 807 |
| $58.33 | 0 | 4 | $182.50 | $0.07 | 5 | 27 |
| $59.50 | 3 | 97 | $185.00 | $0.09 | 74 | 615 |
| $53.37 | 0 | 2 | $187.50 | $0.14 | 0 | 32 |
| $50.50 | 12 | 104 | $190.00 | $0.12 | 307 | 594 |
| $48.44 | 0 | 9 | $192.50 | $0.15 | 12 | 95 |
| $45.35 | 1 | 38 | $195.00 | $0.15 | 206 | 1,863 |
| $41.60 | 12 | 2 | $197.50 | $0.23 | 218 | 157 |
| $39.16 | 1 | 101 | $200.00 | $0.22 | 514 | 2,119 |
| $38.68 | 0 | 3 | $202.50 | $0.28 | 70 | 290 |
| $33.80 | 8 | 203 | $205.00 | $0.30 | 331 | 1,447 |
| $29.95 | 17 | 12 | $207.50 | $0.42 | 168 | 428 |
| $34.70 | 50 | 473 | $210.00 | $0.49 | 254 | 1,093 |
| $26.32 | 1 | 56 | $212.50 | $0.61 | 239 | 328 |
| $27.60 | 1,349 | 228 | $215.00 | $0.72 | 394 | 712 |
| $22.83 | 4 | 47 | $217.50 | $0.94 | 261 | 155 |
| $25.20 | 62 | 1,307 | $220.00 | $1.14 | 698 | 1,256 |
| $18.18 | 85 | 119 | $222.50 | $1.45 | 218 | 224 |
| $21.05 | 66 | 2,012 | $225.00 | $1.80 | 568 | 607 |
| $19.10 | 85 | 191 | $227.50 | $2.30 | 121 | 203 |
| $17.12 | 911 | 783 | $230.00 | $2.93 | 1,055 | 850 |
| $15.35 | 171 | 162 | $232.50 | $3.37 | 154 | 342 |
| $13.53 | 482 | 1,793 | $235.00 | $4.25 | 683 | 576 |
| $11.95 | 705 | 154 | $237.50 | $5.25 | 662 | 118 |
| $10.30 | 1,776 | 2,495 | $240.00 | $6.03 | 1,113 | 383 |
| $9.05 | 3,799 | 434 | $242.50 | $7.70 | 115 | 123 |
| $7.90 | 2,913 | 1,254 | $245.00 | $8.70 | 318 | 472 |
| $6.55 | 349 | 334 | $247.50 | $12.05 | 30 | 67 |
| $5.77 | 7,528 | 2,414 | $250.00 | $11.40 | 98 | 549 |
| $4.65 | 292 | 247 | $252.50 | $15.05 | 1 | 14 |
| $3.81 | 986 | 763 | $255.00 | $16.95 | 4 | 38 |
| $3.40 | 269 | 182 | $257.50 | $20.62 | 29 | 20 |
| $2.95 | 4,146 | 4,181 | $260.00 | $19.35 | 3 | 205 |
| $2.32 | 150 | 281 | $262.50 | $24.04 | 0 | 12 |
| $1.96 | 539 | 1,246 | $265.00 | $26.20 | 0 | 18 |
| $1.69 | 146 | 450 | $267.50 | $28.36 | 0 | 2 |
| $1.40 | 519 | 893 | $270.00 | $32.95 | 4 | 545 |
| $1.15 | 121 | 347 | $272.50 | $32.92 | 0 | 0 |
| $0.94 | 253 | 1,146 | $275.00 | $35.30 | 1 | 14 |
| $0.75 | 204 | 139 | $277.50 | $37.58 | 0 | 0 |
| $0.67 | 216 | 1,034 | $280.00 | $41.75 | 2 | 25 |
| $0.56 | 210 | 43 | $282.50 | $42.78 | 5 | 2 |
| $0.47 | 501 | 428 | $285.00 | $45.15 | 4 | 23 |
| $0.39 | 504 | 22 | $287.50 | $47.55 | 4 | 1 |
| $0.29 | 269 | 691 | $290.00 | $50.00 | 2 | 4 |
| $0.34 | 0 | 3 | $292.50 | $52.06 | 0 | 1 |
| $0.14 | 19 | 110 | $295.00 | $54.51 | 0 | 1 |
| $0.11 | 1 | 30 | $297.50 | $56.98 | 0 | 1 |
| $0.18 | 574 | 1,671 | $300.00 | $59.44 | 0 | 2 |
| $0.12 | 4 | 263 | $305.00 | $64.41 | 0 | 0 |
| $0.08 | 2 | 415 | $310.00 | $69.37 | 0 | 0 |
| $0.06 | 15 | 422 | $315.00 | $74.35 | 1 | 0 |
| $0.05 | 2 | 803 | $320.00 | $79.31 | 0 | 2 |
| $0.08 | 0 | 162 | $325.00 | $84.29 | 0 | 0 |
| $0.05 | 1 | 158 | $330.00 | $89.28 | 0 | 0 |
| $0.02 | 15 | 162 | $335.00 | $94.26 | 0 | 0 |
| $0.03 | 50 | 154 | $340.00 | $99.25 | 0 | 0 |
| $0.02 | 0 | 86 | $345.00 | $104.24 | 0 | 0 |
| $0.02 | 20 | 60 | $350.00 | $109.24 | 0 | 0 |
| $0.02 | 5 | 114 | $355.00 | $114.24 | 0 | 0 |
| $0.02 | 74 | 319 | $360.00 | $119.24 | 0 | 0 |
Oct 2, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $159.64 | 3 | 8 | $110.00 | $0.00 | 0 | 390 |
| $143.25 | 1 | 15 | $115.00 | $0.01 | 3 | 40 |
| $144.30 | 0 | 3 | $120.00 | $0.00 | 0 | 69 |
| $139.30 | 0 | 9 | $125.00 | $0.00 | 0 | 75 |
| $135.80 | 1 | 4 | $130.00 | $0.00 | 0 | 2,193 |
| $133.20 | 1 | 8 | $135.00 | $0.00 | 0 | 36 |
| $124.30 | 0 | 9 | $140.00 | $0.00 | 0 | 303 |
| $119.31 | 0 | 5 | $145.00 | $0.00 | 0 | 68 |
| $114.31 | 0 | 23 | $150.00 | $0.03 | 5 | 4,607 |
| $109.85 | 1 | 4 | $155.00 | $0.00 | 0 | 197 |
| $99.75 | 2 | 38 | $160.00 | $0.00 | 0 | 403 |
| $94.05 | 1 | 21 | $165.00 | $0.00 | 0 | 826 |
| $94.31 | 0 | 12 | $170.00 | $0.04 | 1 | 1,429 |
| $92.91 | 7 | 29 | $175.00 | $0.04 | 1 | 1,730 |
| $86.81 | 0 | 4 | $177.50 | $0.00 | 0 | 17 |
| $89.04 | 2 | 34 | $180.00 | $0.01 | 109 | 1,908 |
| $85.85 | 1 | 17 | $182.50 | $0.00 | 0 | 16 |
| $76.50 | 2 | 23 | $185.00 | $0.00 | 0 | 1,333 |
| $77.30 | 1 | 4 | $187.50 | $0.00 | 0 | 13 |
| $77.68 | 1 | 20 | $190.00 | $0.01 | 3 | 882 |
| $75.85 | 1 | 89 | $192.50 | $0.00 | 0 | 27 |
| $71.90 | 1 | 225 | $195.00 | $0.00 | 0 | 1,100 |
| $64.00 | 1 | 5 | $197.50 | $0.00 | 0 | 13 |
| $67.84 | 2 | 94 | $200.00 | $0.01 | 110 | 2,304 |
| $61.83 | 0 | 6 | $202.50 | $0.07 | 1 | 77 |
| $62.44 | 2 | 395 | $205.00 | $0.01 | 39 | 1,003 |
| $57.30 | 2 | 6 | $207.50 | $0.01 | 21 | 123 |
| $57.77 | 1 | 713 | $210.00 | $0.01 | 50 | 1,535 |
| $55.20 | 3 | 100 | $212.50 | $0.02 | 11 | 518 |
| $52.00 | 4 | 336 | $215.00 | $0.01 | 31 | 974 |
| $49.31 | 4 | 45 | $217.50 | $0.01 | 9 | 508 |
| $48.40 | 58 | 1,423 | $220.00 | $0.02 | 205 | 1,785 |
| $41.96 | 11 | 162 | $222.50 | $0.02 | 49 | 774 |
| $41.80 | 7 | 143 | $225.00 | $0.02 | 148 | 1,276 |
| $38.50 | 6 | 36 | $227.50 | $0.02 | 65 | 767 |
| $38.17 | 17 | 989 | $230.00 | $0.02 | 742 | 1,687 |
| $36.90 | 4 | 326 | $232.50 | $0.02 | 544 | 690 |
| $32.00 | 27 | 459 | $235.00 | $0.02 | 352 | 1,505 |
| $28.45 | 8 | 201 | $237.50 | $0.05 | 336 | 643 |
| $28.00 | 60 | 1,644 | $240.00 | $0.04 | 685 | 2,210 |
| $24.60 | 12 | 296 | $242.50 | $0.06 | 575 | 1,644 |
| $22.19 | 1,064 | 493 | $245.00 | $0.09 | 652 | 2,742 |
| $19.65 | 18 | 186 | $247.50 | $0.14 | 415 | 595 |
| $18.75 | 603 | 2,757 | $250.00 | $0.18 | 879 | 2,674 |
| $15.80 | 178 | 431 | $252.50 | $0.27 | 493 | 841 |
| $13.64 | 2,232 | 621 | $255.00 | $0.42 | 1,203 | 1,181 |
| $11.30 | 370 | 662 | $257.50 | $0.70 | 1,932 | 1,049 |
| $9.20 | 2,902 | 1,868 | $260.00 | $1.05 | 1,668 | 1,444 |
| $7.30 | 900 | 780 | $262.50 | $1.69 | 927 | 483 |
| $5.70 | 3,072 | 2,388 | $265.00 | $2.42 | 885 | 451 |
| $4.22 | 2,636 | 3,463 | $267.50 | $3.60 | 468 | 327 |
| $2.96 | 9,959 | 3,951 | $270.00 | $4.92 | 212 | 628 |
| $2.18 | 2,580 | 1,626 | $272.50 | $6.19 | 18 | 34 |
| $1.49 | 11,608 | 9,054 | $275.00 | $8.32 | 93 | 695 |
| $0.98 | 842 | 897 | $277.50 | $10.32 | 43 | 27 |
| $0.66 | 4,549 | 4,177 | $280.00 | $12.52 | 662 | 157 |
| $0.48 | 314 | 480 | $282.50 | $15.00 | 6 | 22 |
| $0.29 | 589 | 3,031 | $285.00 | $19.80 | 3 | 15 |
| $0.19 | 139 | 575 | $287.50 | $22.10 | 3 | 4 |
| $0.10 | 1,009 | 3,154 | $290.00 | $31.35 | 1 | 5 |
| $0.10 | 127 | 388 | $292.50 | $33.50 | 1 | 1 |
| $0.05 | 393 | 738 | $295.00 | $33.30 | 1 | 0 |
| $0.04 | 224 | 173 | $297.50 | $35.55 | 2 | 0 |
| $0.02 | 611 | 5,513 | $300.00 | $40.75 | 3 | 0 |
| $0.01 | 19 | 85 | $302.50 | $43.65 | 4 | 0 |
| $0.02 | 225 | 289 | $305.00 | $36.95 | 1 | 0 |
| $0.01 | 11 | 130 | $307.50 | $41.75 | 2 | 0 |
| $0.04 | 66 | 1,565 | $310.00 | $42.32 | 2 | 1 |
| $0.04 | 1 | 461 | $312.50 | $46.60 | 1 | 0 |
| $0.02 | 15 | 155 | $315.00 | $46.75 | 1 | 0 |
| $0.01 | 12 | 27 | $317.50 | $56.60 | 4 | 0 |
| $0.01 | 106 | 478 | $320.00 | $54.54 | 12 | 0 |
| $0.02 | 0 | 11 | $322.50 | $56.75 | 8 | 0 |
| $0.01 | 15 | 361 | $325.00 | $60.79 | 0 | 0 |
| $0.01 | 0 | 45 | $327.50 | $65.80 | 2 | 0 |
| $0.01 | 26 | 3,104 | $330.00 | $65.79 | 0 | 0 |
| $0.00 | 0 | 123 | $332.50 | $74.45 | 1 | 0 |
| $0.06 | 10 | 517 | $335.00 | $70.79 | 0 | 0 |
| $0.01 | 1 | 287 | $340.00 | $75.50 | 1 | 0 |
| $0.00 | 0 | 25 | $345.00 | $76.20 | 3 | 0 |
| $0.01 | 1 | 649 | $350.00 | $85.50 | 1 | 0 |
| $0.00 | 0 | 223 | $355.00 | $90.50 | 3 | 0 |
| $0.00 | 0 | 348 | $360.00 | $102.15 | 3 | 0 |
Oct 9, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $149.66 | 0 | 25 | $125.00 | $0.00 | 0 | 357 |
| $141.00 | 12 | 49 | $130.00 | $0.00 | 0 | 64 |
| $135.85 | 1 | 27 | $135.00 | $0.00 | 0 | 27 |
| $134.66 | 0 | 10 | $140.00 | $0.00 | 0 | 259 |
| $129.66 | 0 | 21 | $145.00 | $0.00 | 0 | 1,737 |
| $124.66 | 0 | 1 | $150.00 | $0.02 | 4 | 506 |
| $119.66 | 0 | 8 | $155.00 | $0.00 | 0 | 177 |
| $114.66 | 0 | 7 | $160.00 | $0.00 | 0 | 448 |
| $106.85 | 1 | 12 | $165.00 | $0.00 | 0 | 1,049 |
| $101.85 | 1 | 5 | $170.00 | $0.00 | 0 | 7,214 |
| $107.65 | 1 | 67 | $175.00 | $0.00 | 0 | 779 |
| $94.66 | 0 | 57 | $180.00 | $0.00 | 0 | 498 |
| $83.92 | 1 | 26 | $185.00 | $0.00 | 0 | 1,369 |
| $78.90 | 3 | 58 | $190.00 | $0.01 | 3 | 1,208 |
| $76.08 | 2 | 25 | $195.00 | $0.01 | 12 | 1,147 |
| $74.50 | 1 | 161 | $200.00 | $0.01 | 2 | 2,189 |
| $76.95 | 2 | 10 | $202.50 | $0.00 | 0 | 287 |
| $69.66 | 0 | 35 | $205.00 | $0.02 | 6 | 1,191 |
| $62.15 | 5 | 13 | $207.50 | $0.00 | 0 | 28 |
| $57.86 | 52 | 175 | $210.00 | $0.00 | 0 | 1,008 |
| $62.16 | 0 | 8 | $212.50 | $0.00 | 0 | 55 |
| $54.52 | 2 | 223 | $215.00 | $0.01 | 15 | 936 |
| $57.16 | 0 | 7 | $217.50 | $0.02 | 3 | 119 |
| $51.33 | 30 | 169 | $220.00 | $0.04 | 2 | 2,317 |
| $52.75 | 1 | 17 | $222.50 | $0.02 | 0 | 276 |
| $44.88 | 2 | 320 | $225.00 | $0.02 | 0 | 1,071 |
| $42.10 | 2 | 23 | $227.50 | $0.04 | 7 | 944 |
| $40.49 | 18 | 336 | $230.00 | $0.02 | 16 | 1,312 |
| $40.75 | 1 | 31 | $232.50 | $0.03 | 1 | 481 |
| $34.50 | 8 | 249 | $235.00 | $0.02 | 10 | 1,009 |
| $37.75 | 1 | 36 | $237.50 | $0.04 | 19 | 654 |
| $29.95 | 11 | 900 | $240.00 | $0.02 | 151 | 3,032 |
| $26.36 | 8 | 66 | $242.50 | $0.01 | 9 | 872 |
| $25.84 | 96 | 636 | $245.00 | $0.02 | 243 | 2,766 |
| $23.86 | 10 | 57 | $247.50 | $0.02 | 4 | 838 |
| $18.90 | 135 | 744 | $250.00 | $0.03 | 1,151 | 3,024 |
| $18.40 | 47 | 383 | $252.50 | $0.04 | 224 | 842 |
| $14.15 | 30 | 695 | $255.00 | $0.04 | 135 | 1,570 |
| $12.10 | 18 | 209 | $257.50 | $0.14 | 487 | 1,156 |
| $9.83 | 252 | 1,524 | $260.00 | $0.21 | 2,026 | 3,372 |
| $7.25 | 14 | 556 | $262.50 | $0.31 | 594 | 1,610 |
| $5.20 | 94 | 1,547 | $265.00 | $0.90 | 1,469 | 3,996 |
| $3.25 | 473 | 591 | $267.50 | $1.67 | 1,237 | 948 |
| $1.90 | 2,446 | 2,428 | $270.00 | $2.85 | 1,414 | 2,884 |
| $1.12 | 1,705 | 1,364 | $272.50 | $4.30 | 478 | 1,522 |
| $0.52 | 2,115 | 2,863 | $275.00 | $6.05 | 762 | 2,153 |
| $0.23 | 1,094 | 1,791 | $277.50 | $7.92 | 277 | 590 |
| $0.13 | 4,831 | 4,136 | $280.00 | $10.33 | 259 | 1,515 |
| $0.05 | 1,265 | 4,575 | $282.50 | $11.60 | 52 | 489 |
| $0.03 | 4,319 | 3,727 | $285.00 | $17.13 | 24 | 918 |
| $0.02 | 1,114 | 1,058 | $287.50 | $18.17 | 79 | 191 |
| $0.01 | 1,364 | 6,801 | $290.00 | $20.12 | 24 | 2,036 |
| $0.02 | 426 | 1,119 | $292.50 | $21.95 | 5 | 175 |
| $0.01 | 854 | 3,067 | $295.00 | $24.95 | 15 | 531 |
| $0.02 | 110 | 808 | $297.50 | $14.50 | 1 | 151 |
| $0.01 | 1,604 | 7,658 | $300.00 | $28.83 | 200 | 364 |
| $0.01 | 52 | 1,205 | $302.50 | $21.55 | 1 | 23 |
| $0.01 | 46 | 2,737 | $305.00 | $23.80 | 2 | 29 |
| $0.01 | 15 | 464 | $307.50 | $37.95 | 6 | 1 |
| $0.01 | 229 | 2,098 | $310.00 | $35.50 | 4 | 24 |
| $0.01 | 7 | 377 | $312.50 | $39.55 | 1 | 1 |
| $0.01 | 285 | 2,235 | $315.00 | $44.90 | 2 | 127 |
| $0.01 | 3 | 365 | $317.50 | $44.55 | 1 | 1 |
| $0.01 | 7 | 2,028 | $320.00 | $45.40 | 0 | 2 |
| $0.01 | 43 | 511 | $322.50 | $49.55 | 1 | 4 |
| $0.01 | 310 | 1,847 | $325.00 | $50.40 | 0 | 7 |
| $0.01 | 19 | 124 | $327.50 | $54.55 | 1 | 4 |
| $0.00 | 0 | 2,454 | $330.00 | $55.40 | 0 | 3 |
| $0.00 | 0 | 449 | $332.50 | $54.55 | 1 | 63 |
| $0.01 | 4 | 639 | $335.00 | $60.40 | 0 | 0 |
| $0.00 | 0 | 4 | $337.50 | $64.55 | 1 | 0 |
| $0.03 | 1 | 766 | $340.00 | $65.40 | 0 | 0 |
| $0.00 | 0 | 4 | $342.50 | $70.65 | 1 | 0 |
| $0.00 | 0 | 881 | $345.00 | $70.40 | 0 | 0 |
| $0.00 | 0 | 6 | $347.50 | $67.75 | 1 | 0 |
| $0.00 | 0 | 5,179 | $350.00 | $75.40 | 0 | 0 |
| $0.00 | 0 | 417 | $352.50 | $79.55 | 1 | 0 |
| $0.00 | 0 | 229 | $355.00 | $80.40 | 0 | 0 |
| $0.00 | 0 | 17 | $357.50 | $82.90 | 0 | 0 |
| $0.01 | 5 | 1,171 | $360.00 | $85.10 | 1 | 1 |
| $0.00 | 0 | 7 | $362.50 | $87.90 | 0 | 0 |
Oct 16, 2026 (122 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $183.77 | 2 | 11 | $85.00 | $0.00 | 0 | 295 |
| $184.76 | 0 | 15 | $90.00 | $0.00 | 0 | 90 |
| $179.76 | 0 | 22 | $95.00 | $0.00 | 0 | 2,922 |
| $174.77 | 0 | 19 | $100.00 | $0.00 | 0 | 3,538 |
| $169.77 | 0 | 11 | $105.00 | $0.00 | 0 | 317 |
| $164.78 | 0 | 23 | $110.00 | $0.00 | 0 | 505 |
| $159.78 | 0 | 224 | $115.00 | $0.00 | 0 | 318 |
| $154.90 | 3 | 122 | $120.00 | $0.00 | 0 | 3,365 |
| $148.48 | 3 | 64 | $125.00 | $0.00 | 0 | 1,522 |
| $142.45 | 1 | 48 | $130.00 | $0.01 | 1 | 1,251 |
| $139.80 | 0 | 44 | $135.00 | $0.01 | 1 | 3,087 |
| $131.95 | 6 | 130 | $140.00 | $0.01 | 4 | 8,073 |
| $124.79 | 2 | 135 | $145.00 | $0.01 | 1 | 2,368 |
| $119.80 | 2 | 155 | $150.00 | $0.01 | 16 | 3,157 |
| $116.95 | 1 | 195 | $155.00 | $0.01 | 11 | 1,803 |
| $111.10 | 1 | 168 | $160.00 | $0.03 | 5 | 6,582 |
| $107.05 | 2 | 61 | $165.00 | $0.07 | 24 | 24,757 |
| $103.80 | 4 | 151 | $170.00 | $0.02 | 8 | 3,962 |
| $96.63 | 7 | 41 | $175.00 | $0.03 | 107 | 1,899 |
| $93.59 | 6 | 183 | $180.00 | $0.03 | 2 | 2,599 |
| $87.98 | 2 | 205 | $185.00 | $0.04 | 10 | 2,793 |
| $81.88 | 3 | 256 | $190.00 | $0.05 | 20 | 8,734 |
| $77.10 | 1 | 127 | $195.00 | $0.05 | 20 | 3,906 |
| $74.33 | 7 | 1,713 | $200.00 | $0.06 | 851 | 7,102 |
| $69.97 | 0 | 43 | $205.00 | $0.06 | 92 | 280 |
| $63.00 | 7 | 1,546 | $210.00 | $0.08 | 242 | 3,365 |
| $54.45 | 1 | 94 | $215.00 | $0.09 | 9 | 707 |
| $57.60 | 0 | 20 | $217.50 | $0.13 | 60 | 169 |
| $54.00 | 24 | 2,889 | $220.00 | $0.12 | 593 | 3,950 |
| $52.71 | 0 | 27 | $222.50 | $0.17 | 24 | 638 |
| $48.93 | 13 | 35 | $225.00 | $0.19 | 412 | 1,097 |
| $42.69 | 2 | 25 | $227.50 | $0.28 | 216 | 277 |
| $44.37 | 90 | 2,968 | $230.00 | $0.22 | 493 | 3,780 |
| $41.49 | 1 | 37 | $232.50 | $0.28 | 261 | 574 |
| $39.55 | 4 | 316 | $235.00 | $0.40 | 285 | 706 |
| $36.54 | 26 | 35 | $237.50 | $0.47 | 131 | 618 |
| $34.88 | 25 | 3,387 | $240.00 | $0.54 | 688 | 4,469 |
| $33.33 | 25 | 67 | $242.50 | $0.73 | 142 | 352 |
| $27.77 | 10 | 1,152 | $245.00 | $0.81 | 608 | 1,127 |
| $27.44 | 11 | 75 | $247.50 | $1.03 | 372 | 641 |
| $25.66 | 79 | 11,439 | $250.00 | $1.25 | 1,655 | 5,360 |
| $23.26 | 6 | 109 | $252.50 | $1.66 | 236 | 551 |
| $22.17 | 56 | 499 | $255.00 | $1.94 | 351 | 1,788 |
| $19.19 | 33 | 325 | $257.50 | $2.45 | 2,517 | 5,369 |
| $17.30 | 180 | 7,410 | $260.00 | $2.97 | 1,095 | 2,938 |
| $15.44 | 40 | 787 | $262.50 | $3.60 | 463 | 1,341 |
| $14.70 | 265 | 765 | $265.00 | $4.31 | 559 | 1,078 |
| $13.00 | 160 | 245 | $267.50 | $5.25 | 419 | 541 |
| $11.55 | 1,436 | 4,273 | $270.00 | $6.12 | 904 | 2,701 |
| $10.20 | 824 | 457 | $272.50 | $7.25 | 323 | 527 |
| $8.95 | 4,485 | 1,649 | $275.00 | $8.47 | 582 | 973 |
| $7.60 | 526 | 467 | $277.50 | $9.48 | 103 | 465 |
| $6.65 | 3,045 | 8,954 | $280.00 | $11.08 | 526 | 1,663 |
| $5.60 | 4,039 | 634 | $282.50 | $14.00 | 92 | 262 |
| $4.83 | 1,644 | 2,389 | $285.00 | $14.40 | 100 | 479 |
| $4.20 | 345 | 483 | $287.50 | $17.10 | 28 | 136 |
| $3.43 | 2,815 | 7,836 | $290.00 | $19.56 | 55 | 1,264 |
| $2.90 | 287 | 390 | $292.50 | $25.00 | 12 | 177 |
| $2.32 | 711 | 1,891 | $295.00 | $26.50 | 6 | 266 |
| $2.02 | 203 | 2,061 | $297.50 | $25.50 | 14 | 54 |
| $1.67 | 3,191 | 14,911 | $300.00 | $26.32 | 25 | 1,461 |
| $1.36 | 152 | 81 | $302.50 | $28.85 | 2 | 10 |
| $1.16 | 514 | 1,841 | $305.00 | $33.20 | 2 | 77 |
| $0.93 | 107 | 97 | $307.50 | $34.15 | 4 | 6 |
| $0.88 | 540 | 4,524 | $310.00 | $38.20 | 2 | 151 |
| $0.65 | 34 | 123 | $312.50 | $38.79 | 0 | 3 |
| $0.55 | 176 | 1,227 | $315.00 | $45.95 | 2 | 11 |
| $0.45 | 46 | 208 | $317.50 | $43.49 | 0 | 3 |
| $0.36 | 439 | 2,330 | $320.00 | $46.70 | 2 | 93 |
| $0.33 | 33 | 33 | $322.50 | $48.30 | 0 | 1 |
| $0.25 | 344 | 298 | $325.00 | $53.83 | 2 | 8 |
| $0.20 | 4 | 9 | $327.50 | $53.17 | 0 | 1 |
| $0.18 | 315 | 13,494 | $330.00 | $55.61 | 0 | 94 |
| $0.16 | 20 | 24 | $332.50 | $58.05 | 0 | 15 |
| $0.17 | 17 | 134 | $335.00 | $65.40 | 1 | 3 |
| $0.13 | 13 | 4 | $337.50 | $67.95 | 2 | 1 |
| $0.09 | 1,147 | 2,695 | $340.00 | $65.46 | 0 | 30 |
| $0.09 | 13 | 116 | $342.50 | $67.95 | 0 | 0 |
| $0.09 | 3 | 7 | $345.00 | $70.44 | 0 | 7 |
| $0.16 | 0 | 2 | $347.50 | $77.90 | 1 | 5 |
| $0.06 | 78 | 4,313 | $350.00 | $72.15 | 5 | 4 |
| $0.07 | 2 | 3 | $352.50 | $77.91 | 0 | 7 |
| $0.05 | 6 | 1 | $355.00 | $80.41 | 0 | 11 |
| $0.07 | 1 | 4 | $357.50 | $82.90 | 0 | 10 |
| $0.04 | 19 | 972 | $360.00 | $85.40 | 0 | 1 |
| $0.05 | 2 | 1 | $362.50 | $87.89 | 0 | 1 |
| $0.05 | 4 | 0 | $365.00 | $90.39 | 0 | 0 |
| $0.04 | 4 | 4 | $367.50 | $92.89 | 0 | 9 |
| $0.03 | 75 | 1,414 | $370.00 | $95.39 | 0 | 15 |
| $0.07 | 5 | 0 | $372.50 | $97.89 | 0 | 0 |
| $0.04 | 0 | 2 | $375.00 | $100.39 | 0 | 0 |
| $0.04 | 0 | 2 | $377.50 | $102.85 | 1 | 6 |
| $0.02 | 40 | 930 | $380.00 | $110.30 | 1 | 4 |
| $0.03 | 1 | 3 | $382.50 | $107.89 | 0 | 1 |
| $0.04 | 1 | 3 | $385.00 | $110.39 | 0 | 1 |
| $0.04 | 3 | 2 | $387.50 | $112.89 | 0 | 1 |
| $0.02 | 14 | 421 | $390.00 | $115.39 | 0 | 0 |
| $0.04 | 2 | 4 | $392.50 | $117.89 | 0 | 1 |
| $0.04 | 3 | 12 | $395.00 | $120.39 | 0 | 0 |
| $0.04 | 2 | 3 | $397.50 | $122.89 | 0 | 5 |
| $0.01 | 23 | 2,034 | $400.00 | $125.39 | 0 | 4 |
| $0.04 | 5 | 2 | $402.50 | $127.89 | 0 | 5 |
| $0.02 | 36 | 12 | $405.00 | $130.39 | 0 | 0 |
| $0.04 | 6 | 1 | $407.50 | $137.80 | 2 | 1 |
| $0.03 | 6 | 544 | $410.00 | $135.39 | 0 | 0 |
| $0.05 | 1 | 6 | $412.50 | $137.89 | 0 | 0 |
| $0.04 | 3 | 1 | $415.00 | $140.39 | 0 | 0 |
| $0.02 | 9 | 1 | $417.50 | $145.80 | 1 | 0 |
| $0.03 | 2 | 514 | $420.00 | $148.30 | 1 | 0 |
| $0.05 | 2 | 1 | $422.50 | $149.45 | 1 | 0 |
| $0.04 | 10 | 4 | $425.00 | $150.39 | 0 | 0 |
| $0.05 | 1 | 2 | $427.50 | $152.89 | 0 | 0 |
| $0.04 | 9 | 777 | $430.00 | $156.15 | 1 | 0 |
| $0.05 | 10 | 2 | $432.50 | $158.65 | 1 | 0 |
| $0.05 | 6 | 14 | $435.00 | $160.39 | 0 | 3 |
| $0.05 | 9 | 30 | $437.50 | $162.89 | 0 | 0 |
| $0.02 | 22 | 764 | $440.00 | $165.39 | 0 | 0 |
| $0.05 | 2 | 45 | $442.50 | $167.89 | 0 | 0 |
| $0.01 | 51 | 147 | $445.00 | $170.39 | 0 | 0 |
| $0.03 | 1 | 3,929 | $450.00 | $175.39 | 0 | 0 |
| $0.09 | 1 | 661 | $460.00 | $188.23 | 1 | 0 |
| $0.01 | 3 | 2,956 | $470.00 | $195.39 | 0 | 0 |
Oct 23, 2026 (104 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $149.85 | 0 | 13 | $125.00 | $0.03 | 6 | 43 |
| $144.86 | 0 | 104 | $130.00 | $0.03 | 19 | 21 |
| $135.00 | 2 | 35 | $135.00 | $0.03 | 22 | 21 |
| $130.00 | 2 | 23 | $140.00 | $0.01 | 0 | 70 |
| $124.89 | 2 | 11 | $145.00 | $0.02 | 12 | 39 |
| $124.91 | 0 | 58 | $150.00 | $0.02 | 20 | 76 |
| $119.93 | 0 | 18 | $155.00 | $0.03 | 4,534 | 238 |
| $111.60 | 10 | 15 | $160.00 | $0.03 | 5 | 536 |
| $109.96 | 0 | 9 | $165.00 | $0.04 | 0 | 183 |
| $104.97 | 0 | 54 | $170.00 | $0.06 | 143 | 7,259 |
| $94.40 | 1 | 7 | $175.00 | $0.07 | 3 | 140 |
| $95.01 | 0 | 35 | $180.00 | $0.08 | 62 | 186 |
| $94.25 | 7 | 8 | $185.00 | $0.10 | 22 | 406 |
| $85.06 | 0 | 37 | $190.00 | $0.10 | 0 | 178 |
| $75.80 | 1 | 34 | $195.00 | $0.14 | 6 | 122 |
| $70.73 | 27 | 15 | $200.00 | $0.17 | 140 | 590 |
| $70.27 | 0 | 12 | $205.00 | $0.23 | 10 | 242 |
| $64.50 | 1 | 89 | $210.00 | $0.27 | 31 | 205 |
| $60.46 | 0 | 69 | $215.00 | $0.36 | 25 | 345 |
| $54.64 | 2 | 223 | $220.00 | $0.49 | 342 | 517 |
| $50.97 | 0 | 66 | $225.00 | $0.64 | 77 | 385 |
| $41.79 | 1 | 56 | $230.00 | $0.89 | 58 | 518 |
| $38.32 | 1 | 232 | $235.00 | $1.27 | 61 | 418 |
| $36.24 | 5 | 175 | $240.00 | $1.70 | 157 | 734 |
| $32.99 | 6 | 88 | $245.00 | $2.48 | 94 | 301 |
| $26.70 | 3 | 28 | $247.50 | $3.05 | 25 | 14 |
| $27.34 | 26 | 302 | $250.00 | $3.10 | 181 | 957 |
| $23.20 | 2 | 37 | $252.50 | $3.95 | 19 | 41 |
| $23.42 | 25 | 187 | $255.00 | $4.41 | 115 | 614 |
| $23.73 | 0 | 24 | $257.50 | $4.80 | 55 | 93 |
| $20.62 | 24 | 300 | $260.00 | $5.76 | 103 | 1,474 |
| $18.50 | 20 | 90 | $262.50 | $6.80 | 53 | 148 |
| $17.75 | 39 | 306 | $265.00 | $7.00 | 126 | 200 |
| $16.50 | 46 | 34 | $267.50 | $8.84 | 108 | 104 |
| $14.91 | 508 | 469 | $270.00 | $9.39 | 169 | 465 |
| $13.67 | 79 | 139 | $272.50 | $11.20 | 65 | 44 |
| $12.20 | 214 | 289 | $275.00 | $11.76 | 129 | 112 |
| $11.10 | 94 | 118 | $277.50 | $13.90 | 44 | 97 |
| $9.21 | 276 | 664 | $280.00 | $14.80 | 13 | 159 |
| $8.65 | 124 | 103 | $282.50 | $19.80 | 2 | 60 |
| $7.61 | 831 | 904 | $285.00 | $19.90 | 1 | 123 |
| $7.50 | 36 | 71 | $287.50 | $23.30 | 1 | 58 |
| $6.50 | 1,442 | 1,840 | $290.00 | $22.03 | 28 | 728 |
| $5.90 | 103 | 96 | $292.50 | $25.35 | 6 | 39 |
| $5.15 | 165 | 276 | $295.00 | $27.50 | 6 | 81 |
| $4.63 | 12 | 62 | $297.50 | $29.25 | 2 | 43 |
| $4.10 | 1,731 | 2,132 | $300.00 | $29.92 | 0 | 57 |
| $3.45 | 15 | 28 | $302.50 | $25.85 | 1 | 5 |
| $3.05 | 63 | 336 | $305.00 | $32.40 | 1 | 23 |
| $2.13 | 1 | 19 | $307.50 | $38.00 | 3 | 5 |
| $2.44 | 523 | 275 | $310.00 | $38.14 | 0 | 2,251 |
| $2.08 | 143 | 38 | $312.50 | $40.30 | 0 | 2 |
| $1.83 | 71 | 254 | $315.00 | $42.49 | 0 | 22 |
| $2.28 | 0 | 18 | $317.50 | $44.77 | 0 | 4 |
| $1.38 | 820 | 972 | $320.00 | $47.05 | 0 | 4 |
| $1.29 | 309 | 17 | $322.50 | $51.65 | 1 | 1 |
| $1.15 | 62 | 306 | $325.00 | $52.40 | 1 | 8 |
| $0.96 | 7 | 29 | $327.50 | $53.15 | 3 | 3 |
| $0.86 | 177 | 622 | $330.00 | $61.40 | 1 | 23 |
| $1.13 | 0 | 8 | $332.50 | $58.66 | 0 | 2 |
| $0.69 | 162 | 591 | $335.00 | $64.65 | 3 | 11 |
| $0.54 | 1 | 37 | $337.50 | $63.41 | 0 | 3 |
| $0.55 | 86 | 173 | $340.00 | $71.15 | 1 | 13 |
| $0.42 | 2 | 1 | $342.50 | $68.28 | 0 | 2 |
| $0.38 | 39 | 215 | $345.00 | $70.73 | 0 | 14 |
| $0.39 | 16 | 5 | $347.50 | $76.80 | 1 | 2 |
| $0.33 | 104 | 497 | $350.00 | $81.05 | 1 | 43 |
| $0.47 | 0 | 0 | $352.50 | $78.10 | 1 | 2 |
| $0.43 | 0 | 21 | $355.00 | $80.55 | 0 | 3 |
| $0.40 | 0 | 47 | $357.50 | $83.02 | 0 | 3 |
| $0.22 | 1 | 44 | $360.00 | $85.50 | 0 | 2 |
| $0.33 | 0 | 0 | $362.50 | $92.85 | 2 | 7 |
| $0.20 | 2 | 14 | $365.00 | $95.35 | 1 | 4 |
| $0.26 | 0 | 0 | $367.50 | $92.94 | 0 | 12 |
| $0.10 | 2 | 24 | $370.00 | $96.50 | 1 | 0 |
| $0.17 | 2 | 0 | $372.50 | $97.91 | 0 | 0 |
| $0.10 | 4 | 32 | $375.00 | $102.95 | 1 | 5 |
| $0.10 | 6 | 0 | $377.50 | $102.90 | 0 | 5 |
| $0.06 | 2 | 0 | $380.00 | $108.30 | 1 | 0 |
| $0.25 | 1 | 0 | $382.50 | $107.89 | 0 | 2 |
| $0.06 | 12 | 0 | $385.00 | $113.30 | 6 | 17 |
| $0.10 | 1 | 0 | $387.50 | $112.89 | 0 | 14 |
| $0.10 | 1 | 0 | $390.00 | $121.20 | 1 | 0 |
| $0.10 | 4 | 1 | $392.50 | $117.89 | 0 | 0 |
| $0.08 | 3 | 21 | $395.00 | $120.39 | 0 | 1 |
| $0.11 | 0 | 1 | $397.50 | $122.89 | 0 | 0 |
| $0.04 | 4 | 21 | $400.00 | $130.30 | 2 | 0 |
| $0.06 | 2 | 3 | $402.50 | $127.89 | 0 | 0 |
| $0.06 | 2 | 2 | $405.00 | $134.90 | 2 | 1 |
| $0.06 | 2 | 1 | $407.50 | $132.89 | 0 | 0 |
| $0.05 | 2 | 4 | $410.00 | $135.39 | 0 | 10 |
| $0.05 | 4 | 2 | $412.50 | $137.89 | 0 | 0 |
| $0.09 | 0 | 0 | $415.00 | $140.39 | 0 | 0 |
| $0.05 | 3 | 0 | $417.50 | $142.89 | 0 | 0 |
| $0.05 | 6 | 1 | $420.00 | $140.00 | 1 | 0 |
| $0.05 | 2 | 0 | $422.50 | $147.89 | 0 | 0 |
| $0.05 | 2 | 1 | $425.00 | $150.39 | 0 | 0 |
| $0.05 | 2 | 3 | $427.50 | $152.89 | 0 | 0 |
| $0.04 | 2 | 0 | $430.00 | $155.39 | 0 | 0 |
| $0.05 | 1 | 3 | $432.50 | $157.89 | 0 | 0 |
| $0.03 | 4 | 0 | $435.00 | $164.95 | 1 | 0 |
| $0.04 | 4 | 3 | $437.50 | $162.89 | 0 | 0 |
| $0.04 | 1 | 2 | $440.00 | $165.39 | 0 | 0 |
| $0.08 | 1 | 10 | $442.50 | $167.89 | 0 | 0 |
Oct 30, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $146.70 | 1 | 6 | $125.00 | $0.02 | 124 | 43 |
| $143.90 | 2 | 5 | $130.00 | $0.02 | 38 | 31 |
| $140.09 | 0 | 4 | $135.00 | $0.02 | 107 | 67 |
| $133.95 | 1 | 15 | $140.00 | $0.02 | 3 | 70 |
| $128.95 | 1 | 14 | $145.00 | $0.04 | 0 | 306 |
| $125.14 | 0 | 4 | $150.00 | $0.05 | 19 | 26 |
| $120.16 | 0 | 11 | $155.00 | $0.05 | 1 | 37 |
| $115.19 | 0 | 3 | $160.00 | $0.07 | 2 | 34 |
| $110.23 | 0 | 11 | $165.00 | $0.07 | 2 | 5,028 |
| $106.40 | 1 | 10 | $170.00 | $0.08 | 3 | 569 |
| $98.90 | 1 | 23 | $175.00 | $0.09 | 9 | 276 |
| $93.05 | 1 | 22 | $180.00 | $0.14 | 3 | 422 |
| $84.50 | 1 | 13 | $185.00 | $0.16 | 15 | 218 |
| $84.05 | 1 | 7 | $190.00 | $0.22 | 47 | 181 |
| $79.15 | 1 | 26 | $195.00 | $0.25 | 10 | 223 |
| $74.00 | 3 | 75 | $200.00 | $0.35 | 23 | 910 |
| $70.89 | 0 | 4 | $205.00 | $0.46 | 11 | 300 |
| $65.25 | 11 | 34 | $210.00 | $0.60 | 19 | 232 |
| $58.25 | 3 | 36 | $215.00 | $0.83 | 39 | 591 |
| $53.70 | 1 | 118 | $220.00 | $1.02 | 246 | 490 |
| $47.50 | 4 | 31 | $225.00 | $1.44 | 51 | 663 |
| $47.55 | 10 | 99 | $230.00 | $1.96 | 65 | 408 |
| $38.65 | 6 | 147 | $235.00 | $2.51 | 62 | 602 |
| $38.35 | 6 | 108 | $240.00 | $3.20 | 101 | 568 |
| $33.78 | 2 | 270 | $245.00 | $4.00 | 61 | 582 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $29.65 | 16 | 267 | $250.00 | $5.25 | 142 | 683 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $26.55 | 18 | 333 | $255.00 | $6.75 | 61 | 450 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $23.90 | 41 | 1,349 | $260.00 | $8.35 | 72 | 1,107 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $20.10 | 35 | 547 | $265.00 | $10.04 | 114 | 464 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $17.85 | 228 | 827 | $270.00 | $12.45 | 68 | 885 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $15.49 | 1,260 | 3,120 | $275.00 | $15.50 | 33 | 159 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $13.25 | 338 | 1,550 | $280.00 | $18.19 | 27 | 255 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $10.80 | 224 | 321 | $285.00 | $22.30 | 15 | 189 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $9.55 | 236 | 820 | $290.00 | $24.40 | 21 | 126 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $7.46 | 27 | 371 | $295.00 | $27.50 | 37 | 112 |
| $6.40 | 256 | 1,784 | $300.00 | $33.00 | 12 | 169 |
| $5.31 | 94 | 243 | $305.00 | $35.98 | 0 | 58 |
| $4.35 | 151 | 2,893 | $310.00 | $39.89 | 0 | 8 |
| $3.75 | 99 | 397 | $315.00 | $44.08 | 0 | 22 |
| $2.95 | 78 | 379 | $320.00 | $48.42 | 0 | 1 |
| $2.62 | 30 | 165 | $325.00 | $52.77 | 0 | 2 |
| $2.16 | 95 | 920 | $330.00 | $59.80 | 2 | 7 |
| $1.72 | 57 | 187 | $335.00 | $61.95 | 0 | 7 |
| $1.39 | 215 | 706 | $340.00 | $70.00 | 2 | 11 |
| $1.17 | 64 | 243 | $345.00 | $71.27 | 0 | 18 |
| $1.00 | 30 | 1,169 | $350.00 | $75.65 | 3 | 13 |
| $0.66 | 9 | 83 | $360.00 | $88.10 | 2 | 2 |
| $0.45 | 65 | 8 | $370.00 | $95.56 | 0 | 2 |
| $0.29 | 17 | 13 | $380.00 | $105.46 | 0 | 0 |
Nov 6, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $145.12 | 0 | 6 | $130.00 | $0.04 | 22 | 168 |
| $138.95 | 1 | 3 | $135.00 | $0.07 | 4 | 11 |
| $131.50 | 1 | 8 | $140.00 | $0.04 | 16 | 45 |
| $130.21 | 0 | 2 | $145.00 | $0.06 | 2 | 31 |
| $125.25 | 0 | 10 | $150.00 | $0.06 | 10 | 12 |
| $120.28 | 0 | 4 | $155.00 | $0.08 | 6 | 13 |
| $115.35 | 0 | 2 | $160.00 | $0.15 | 0 | 8 |
| $110.42 | 0 | 0 | $165.00 | $0.20 | 0 | 11 |
| $105.48 | 0 | 2 | $170.00 | $0.11 | 1 | 17 |
| $100.55 | 0 | 4 | $175.00 | $0.31 | 0 | 53 |
| $95.62 | 0 | 3 | $180.00 | $0.28 | 6 | 105 |
| $90.69 | 0 | 2 | $185.00 | $0.34 | 1 | 40 |
| $85.76 | 0 | 8 | $190.00 | $0.40 | 18 | 128 |
| $76.30 | 2 | 7 | $195.00 | $0.52 | 52 | 143 |
| $76.12 | 0 | 3 | $200.00 | $0.72 | 34 | 304 |
| $71.31 | 0 | 5 | $205.00 | $0.90 | 4 | 84 |
| $66.70 | 0 | 10 | $210.00 | $1.08 | 4 | 199 |
| $58.45 | 1 | 23 | $215.00 | $1.40 | 68 | 402 |
| $55.80 | 1 | 27 | $220.00 | $1.73 | 13 | 191 |
| $53.00 | 2 | 54 | $225.00 | $2.32 | 20 | 110 |
| $49.04 | 0 | 34 | $230.00 | $2.88 | 42 | 216 |
| $40.30 | 1 | 42 | $235.00 | $3.75 | 40 | 270 |
| $40.60 | 3 | 25 | $240.00 | $4.62 | 29 | 284 |
| $32.29 | 19 | 28 | $245.00 | $5.82 | 40 | 178 |
| $29.65 | 3 | 53 | $250.00 | $7.14 | 43 | 1,179 |
| $29.55 | 4 | 50 | $255.00 | $8.65 | 70 | 541 |
| $25.10 | 7 | 79 | $260.00 | $10.60 | 43 | 193 |
| $23.30 | 7 | 121 | $265.00 | $12.90 | 36 | 252 |
| $20.00 | 155 | 118 | $270.00 | $14.25 | 150 | 1,147 |
| $17.85 | 92 | 258 | $275.00 | $17.30 | 92 | 502 |
| $15.74 | 56 | 530 | $280.00 | $20.15 | 18 | 105 |
| $13.50 | 98 | 174 | $285.00 | $23.13 | 28 | 57 |
| $11.66 | 1,641 | 552 | $290.00 | $28.25 | 17 | 64 |
| $10.20 | 31 | 187 | $295.00 | $30.46 | 0 | 21 |
| $8.85 | 1,725 | 265 | $300.00 | $36.05 | 11 | 27 |
| $7.55 | 59 | 106 | $305.00 | $37.87 | 0 | 40 |
| $6.65 | 74 | 141 | $310.00 | $41.74 | 0 | 19 |
| $5.35 | 39 | 233 | $315.00 | $44.70 | 1 | 1 |
| $4.55 | 42 | 151 | $320.00 | $54.10 | 1 | 4 |
| $3.84 | 5 | 126 | $325.00 | $58.55 | 1 | 1 |
| $3.40 | 28 | 58 | $330.00 | $58.57 | 0 | 7 |
| $2.86 | 4 | 65 | $335.00 | $60.20 | 1 | 7 |
| $2.39 | 61 | 92 | $340.00 | $67.50 | 1 | 2 |
| $2.02 | 18 | 269 | $345.00 | $71.99 | 0 | 0 |
| $1.73 | 7 | 321 | $350.00 | $76.75 | 0 | 23 |
| $1.32 | 76 | 150 | $360.00 | $91.05 | 2 | 3 |
| $0.95 | 32 | 114 | $370.00 | $96.60 | 2 | 2 |
| $0.79 | 0 | 34 | $380.00 | $106.10 | 2 | 2 |
| $0.50 | 30 | 91 | $390.00 | $115.46 | 0 | 1 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:18, 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 2026-10-09 20:02:25 · For reference only, not investment advice and not tailored to your situation.
Marvell Technology discussion 0 comments