Microsoft
MSFT
535.07
+12.46
+2.38%
Microsoft
US · MSFT
#5 by market cap
Listed 1986
535.07
+12.46
+2.38%
Live - 5344 symbols - heartbeat 45s ago
· 2026-10-09 20:01
✦ Today’s options flow
Calls lead
502887 268071
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.9 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 32.97% annualized vol near the money — a one-standard-deviation move to roughly $487.99–$582.15 by then.
Options-implied (~68% band), 26d
$487.99now $535.07$582.15
Analyst target range, ~12mo
$510.00avg $593.63$725.00
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 $525.00 | Call | $0.32 | 38,682 | 6,935 | 52.91% |
| Oct 2 $520.00 | Call | $0.94 | 26,321 | 8,027 | 51.82% |
| Oct 2 $530.00 | Call | $0.10 | 20,563 | 11,026 | 55.14% |
| Oct 2 $522.50 | Call | $0.51 | 20,237 | 2,990 | 51.92% |
| Oct 16 $550.00 | Call | $1.87 | 16,295 | 62,836 | 26.35% |
| Oct 2 $515.00 | Put | $4.40 | 12,019 | 3,079 | 45.49% |
| Oct 7 $540.00 | Call | $0.03 | 11,535 | 9,027 | 42.21% |
| Oct 2 $515.00 | Call | $2.38 | 11,371 | 6,922 | 51.80% |
| Oct 12 $535.00 | Call | $3.12 | 11,153 | 996 | 24.49% |
| Oct 2 $535.00 | Call | $0.04 | 10,676 | 5,427 | 59.00% |
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 21, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $64.60 | 2 | 5 | $430.00 | $0.02 | 0 | 2 |
| $61.54 | 3 | 6 | $435.00 | $0.03 | 0 | 7 |
| $54.65 | 4 | 1 | $440.00 | $0.01 | 8 | 17 |
| $55.54 | 0 | 0 | $442.50 | $0.01 | 248 | 8 |
| $53.05 | 0 | 0 | $445.00 | $0.03 | 7 | 5 |
| $50.56 | 0 | 0 | $447.50 | $0.02 | 3 | 6 |
| $43.63 | 16 | 0 | $450.00 | $0.03 | 60 | 475 |
| $45.57 | 0 | 0 | $452.50 | $0.03 | 14 | 13 |
| $43.07 | 0 | 1 | $455.00 | $0.05 | 6 | 7 |
| $36.14 | 1 | 0 | $457.50 | $0.09 | 1 | 13 |
| $34.52 | 15 | 2 | $460.00 | $0.09 | 326 | 126 |
| $35.59 | 0 | 1 | $462.50 | $0.05 | 35 | 20 |
| $33.10 | 0 | 1 | $465.00 | $0.03 | 101 | 123 |
| $30.60 | 0 | 1 | $467.50 | $0.04 | 111 | 22 |
| $26.30 | 602 | 3 | $470.00 | $0.08 | 144 | 748 |
| $23.17 | 3 | 17 | $472.50 | $0.07 | 149 | 263 |
| $19.80 | 59 | 24 | $475.00 | $0.09 | 403 | 462 |
| $18.57 | 29 | 35 | $477.50 | $0.13 | 387 | 354 |
| $14.00 | 48 | 55 | $480.00 | $0.21 | 730 | 1,011 |
| $13.73 | 14 | 16 | $482.50 | $0.33 | 1,042 | 285 |
| $10.84 | 34 | 42 | $485.00 | $0.58 | 1,074 | 456 |
| $7.22 | 15 | 22 | $487.50 | $1.00 | 1,022 | 487 |
| $5.10 | 782 | 102 | $490.00 | $1.62 | 1,816 | 942 |
| $3.50 | 2,326 | 99 | $492.50 | $2.54 | 1,999 | 193 |
| $2.28 | 4,567 | 392 | $495.00 | $3.90 | 1,259 | 361 |
| $1.40 | 2,595 | 167 | $497.50 | $5.00 | 291 | 132 |
| $0.73 | 3,595 | 991 | $500.00 | $7.25 | 436 | 208 |
| $0.40 | 1,350 | 246 | $502.50 | $9.23 | 225 | 52 |
| $0.20 | 3,136 | 509 | $505.00 | $10.10 | 8 | 61 |
| $0.12 | 909 | 187 | $507.50 | $13.90 | 1 | 19 |
| $0.06 | 838 | 489 | $510.00 | $14.40 | 19 | 44 |
| $0.08 | 219 | 146 | $512.50 | $19.54 | 10 | 16 |
| $0.03 | 355 | 234 | $515.00 | $20.25 | 6 | 20 |
| $0.01 | 4 | 111 | $517.50 | $19.80 | 0 | 0 |
| $0.03 | 143 | 1,489 | $520.00 | $22.27 | 0 | 0 |
| $0.05 | 4 | 61 | $522.50 | $24.75 | 0 | 0 |
| $0.02 | 37 | 91 | $525.00 | $27.25 | 0 | 0 |
| $0.02 | 32 | 35 | $527.50 | $29.75 | 0 | 0 |
| $0.07 | 1 | 1,320 | $530.00 | $32.25 | 0 | 0 |
| $0.03 | 2 | 18 | $532.50 | $34.75 | 0 | 0 |
| $0.04 | 0 | 5 | $535.00 | $37.25 | 0 | 0 |
| $0.01 | 17 | 15 | $537.50 | $42.74 | 12 | 0 |
| $0.03 | 0 | 8 | $540.00 | $42.25 | 0 | 1 |
| $0.03 | 0 | 0 | $542.50 | $44.75 | 0 | 0 |
| $0.03 | 0 | 0 | $545.00 | $47.25 | 0 | 0 |
| $0.01 | 6 | 158 | $550.00 | $55.29 | 1 | 0 |
| $0.01 | 0 | 0 | $555.00 | $57.25 | 0 | 0 |
| $0.01 | 0 | 0 | $560.00 | $62.25 | 0 | 0 |
| $0.00 | 0 | 0 | $565.00 | $67.25 | 0 | 0 |
| $1.07 | 1 | 0 | $570.00 | $72.25 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $77.25 | 0 | 0 |
| $0.08 | 1 | 0 | $580.00 | $82.25 | 0 | 0 |
| $0.00 | 0 | 0 | $585.00 | $87.25 | 0 | 0 |
Sep 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $68.27 | 0 | 0 | $430.00 | $0.04 | 20 | 8 |
| $63.29 | 0 | 0 | $435.00 | $0.07 | 1 | 3 |
| $58.32 | 0 | 1 | $440.00 | $0.08 | 2 | 4 |
| $55.83 | 0 | 0 | $442.50 | $0.05 | 9 | 2 |
| $48.39 | 3 | 0 | $445.00 | $0.07 | 4 | 6 |
| $50.86 | 0 | 0 | $447.50 | $0.11 | 1 | 1 |
| $48.38 | 0 | 2 | $450.00 | $0.10 | 3 | 2,000 |
| $45.89 | 0 | 0 | $452.50 | $0.06 | 3 | 7 |
| $43.41 | 0 | 16 | $455.00 | $0.10 | 56 | 1 |
| $40.92 | 0 | 0 | $457.50 | $0.21 | 2 | 6 |
| $32.65 | 2 | 21 | $460.00 | $0.09 | 22 | 271 |
| $30.25 | 2 | 0 | $462.50 | $0.13 | 68 | 43 |
| $28.00 | 2 | 12 | $465.00 | $0.18 | 78 | 388 |
| $25.62 | 2 | 3 | $467.50 | $0.25 | 35 | 62 |
| $24.28 | 2 | 15 | $470.00 | $0.29 | 35 | 150 |
| $22.05 | 4 | 0 | $472.50 | $0.46 | 54 | 148 |
| $23.80 | 0 | 1 | $475.00 | $0.47 | 826 | 388 |
| $21.48 | 0 | 0 | $477.50 | $0.58 | 165 | 521 |
| $16.35 | 3 | 26 | $480.00 | $0.99 | 262 | 624 |
| $13.52 | 2 | 22 | $482.50 | $1.30 | 122 | 100 |
| $10.85 | 29 | 30 | $485.00 | $1.86 | 177 | 205 |
| $9.03 | 116 | 12 | $487.50 | $2.50 | 873 | 664 |
| $6.61 | 94 | 68 | $490.00 | $3.30 | 320 | 142 |
| $5.80 | 316 | 107 | $492.50 | $4.15 | 521 | 59 |
| $4.22 | 928 | 211 | $495.00 | $5.53 | 139 | 144 |
| $3.15 | 349 | 243 | $497.50 | $6.94 | 34 | 142 |
| $2.30 | 561 | 398 | $500.00 | $7.80 | 597 | 175 |
| $1.85 | 227 | 69 | $502.50 | $9.20 | 3 | 20 |
| $1.20 | 490 | 261 | $505.00 | $10.60 | 24 | 42 |
| $0.88 | 307 | 207 | $507.50 | $14.84 | 2 | 11 |
| $0.63 | 417 | 180 | $510.00 | $13.44 | 0 | 43 |
| $0.45 | 156 | 90 | $512.50 | $17.65 | 2 | 8 |
| $0.30 | 307 | 235 | $515.00 | $17.75 | 0 | 20 |
| $0.30 | 6 | 132 | $517.50 | $20.03 | 0 | 0 |
| $0.14 | 104 | 274 | $520.00 | $22.40 | 0 | 6 |
| $0.04 | 11 | 86 | $522.50 | $24.82 | 0 | 5 |
| $0.07 | 71 | 60 | $525.00 | $27.28 | 0 | 0 |
| $0.11 | 2 | 42 | $527.50 | $29.75 | 0 | 0 |
| $0.10 | 41 | 32 | $530.00 | $32.25 | 0 | 0 |
| $0.05 | 12 | 11 | $532.50 | $34.75 | 0 | 0 |
| $0.07 | 2 | 3 | $535.00 | $37.25 | 0 | 0 |
| $0.02 | 3 | 1 | $537.50 | $39.75 | 0 | 0 |
| $0.05 | 0 | 1 | $540.00 | $42.25 | 0 | 0 |
| $0.03 | 0 | 0 | $542.50 | $44.75 | 0 | 0 |
| $0.06 | 1 | 22 | $545.00 | $47.25 | 0 | 0 |
| $0.01 | 0 | 46 | $550.00 | $52.25 | 0 | 0 |
| $0.00 | 0 | 0 | $555.00 | $57.25 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $62.25 | 0 | 0 |
| $0.00 | 0 | 0 | $565.00 | $67.25 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $72.25 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $77.25 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $82.25 | 0 | 0 |
| $0.01 | 20 | 0 | $585.00 | $87.25 | 0 | 0 |
Sep 25, 2026 (92 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $228.13 | 0 | 0 | $270.00 | $0.00 | 0 | 30 |
| $218.14 | 0 | 0 | $280.00 | $0.00 | 0 | 31 |
| $208.15 | 0 | 0 | $290.00 | $0.00 | 0 | 18 |
| $198.16 | 0 | 0 | $300.00 | $0.01 | 1 | 12 |
| $193.16 | 0 | 0 | $305.00 | $0.00 | 0 | 7 |
| $188.17 | 0 | 0 | $310.00 | $0.00 | 0 | 808 |
| $183.17 | 0 | 0 | $315.00 | $0.00 | 0 | 54 |
| $178.17 | 0 | 8 | $320.00 | $0.00 | 0 | 36 |
| $173.18 | 0 | 0 | $325.00 | $0.00 | 0 | 61 |
| $166.50 | 1 | 0 | $330.00 | $0.01 | 36 | 180 |
| $163.19 | 0 | 0 | $335.00 | $0.00 | 0 | 64 |
| $156.45 | 1 | 0 | $340.00 | $0.01 | 6 | 670 |
| $153.20 | 0 | 0 | $345.00 | $0.00 | 0 | 57 |
| $148.20 | 0 | 0 | $350.00 | $0.04 | 36 | 37 |
| $141.38 | 2 | 3 | $355.00 | $0.01 | 60 | 77 |
| $134.17 | 1 | 2 | $360.00 | $0.03 | 9 | 26 |
| $127.00 | 1 | 5 | $365.00 | $0.00 | 0 | 53 |
| $125.69 | 1 | 4 | $370.00 | $0.00 | 0 | 68 |
| $119.03 | 1 | 11 | $375.00 | $0.02 | 29 | 89 |
| $115.80 | 2 | 5 | $380.00 | $0.00 | 0 | 67 |
| $109.30 | 2 | 3 | $385.00 | $0.01 | 0 | 51 |
| $106.05 | 3 | 8 | $390.00 | $0.04 | 2 | 51 |
| $101.68 | 2 | 3 | $395.00 | $0.06 | 5 | 73 |
| $98.28 | 0 | 39 | $400.00 | $0.04 | 58 | 169 |
| $90.65 | 1 | 4 | $405.00 | $0.05 | 0 | 176 |
| $82.25 | 1 | 8 | $410.00 | $0.05 | 121 | 200 |
| $79.00 | 1 | 17 | $415.00 | $0.04 | 12 | 245 |
| $76.88 | 1 | 35 | $420.00 | $0.04 | 130 | 2,797 |
| $70.67 | 1 | 62 | $425.00 | $0.05 | 53 | 692 |
| $63.52 | 4 | 55 | $430.00 | $0.10 | 0 | 277 |
| $63.39 | 0 | 72 | $435.00 | $0.06 | 32 | 296 |
| $60.90 | 0 | 5 | $437.50 | $0.09 | 5 | 5 |
| $58.41 | 0 | 39 | $440.00 | $0.17 | 76 | 525 |
| $53.02 | 56 | 17 | $442.50 | $0.06 | 12 | 4 |
| $51.08 | 1 | 51 | $445.00 | $0.12 | 13 | 958 |
| $50.94 | 0 | 16 | $447.50 | $0.06 | 3 | 72 |
| $47.08 | 40 | 103 | $450.00 | $0.12 | 304 | 2,892 |
| $45.99 | 0 | 6 | $452.50 | $0.16 | 1 | 123 |
| $39.55 | 11 | 62 | $455.00 | $0.15 | 124 | 523 |
| $41.07 | 0 | 6 | $457.50 | $0.19 | 1,037 | 12 |
| $36.03 | 25 | 162 | $460.00 | $0.20 | 347 | 955 |
| $33.04 | 12 | 3 | $462.50 | $0.31 | 107 | 382 |
| $32.24 | 8 | 93 | $465.00 | $0.34 | 294 | 1,217 |
| $27.17 | 2 | 3 | $467.50 | $0.41 | 360 | 644 |
| $26.30 | 47 | 284 | $470.00 | $0.57 | 650 | 1,344 |
| $24.45 | 6 | 6 | $472.50 | $0.76 | 675 | 576 |
| $19.93 | 60 | 192 | $475.00 | $1.01 | 726 | 1,353 |
| $22.02 | 0 | 59 | $477.50 | $1.30 | 841 | 242 |
| $15.62 | 211 | 213 | $480.00 | $1.70 | 1,374 | 1,979 |
| $14.65 | 33 | 66 | $482.50 | $2.23 | 431 | 539 |
| $12.55 | 517 | 370 | $485.00 | $2.83 | 2,309 | 1,169 |
| $10.80 | 505 | 337 | $487.50 | $3.57 | 272 | 98 |
| $8.57 | 433 | 781 | $490.00 | $4.45 | 1,179 | 955 |
| $7.15 | 451 | 283 | $492.50 | $5.65 | 583 | 333 |
| $5.75 | 2,520 | 1,269 | $495.00 | $6.72 | 936 | 1,000 |
| $4.45 | 948 | 1,012 | $497.50 | $8.00 | 571 | 416 |
| $3.55 | 4,671 | 1,292 | $500.00 | $9.40 | 851 | 1,745 |
| $2.70 | 5,734 | 317 | $502.50 | $10.90 | 13 | 534 |
| $2.15 | 1,469 | 1,914 | $505.00 | $11.21 | 109 | 741 |
| $1.67 | 953 | 2,182 | $507.50 | $15.05 | 35 | 367 |
| $1.23 | 3,995 | 2,160 | $510.00 | $16.15 | 29 | 477 |
| $1.00 | 469 | 794 | $512.50 | $16.36 | 0 | 340 |
| $0.67 | 1,784 | 1,486 | $515.00 | $20.28 | 13 | 108 |
| $0.52 | 396 | 922 | $517.50 | $20.56 | 0 | 11 |
| $0.38 | 2,253 | 2,560 | $520.00 | $26.80 | 1 | 61 |
| $0.30 | 188 | 757 | $522.50 | $25.09 | 0 | 3 |
| $0.22 | 1,358 | 2,943 | $525.00 | $27.47 | 0 | 53 |
| $0.18 | 28 | 234 | $527.50 | $29.87 | 0 | 12 |
| $0.14 | 659 | 11,606 | $530.00 | $32.30 | 0 | 78 |
| $0.12 | 144 | 1,565 | $532.50 | $34.76 | 0 | 1 |
| $0.08 | 288 | 6,536 | $535.00 | $37.25 | 0 | 0 |
| $0.07 | 10 | 21 | $537.50 | $39.75 | 0 | 0 |
| $0.05 | 48 | 1,230 | $540.00 | $42.25 | 0 | 0 |
| $0.04 | 7 | 71 | $542.50 | $44.75 | 0 | 0 |
| $0.06 | 59 | 354 | $545.00 | $47.25 | 0 | 0 |
| $0.03 | 34 | 168 | $547.50 | $49.75 | 0 | 0 |
| $0.03 | 41 | 2,676 | $550.00 | $52.25 | 0 | 0 |
| $0.03 | 5,014 | 5,183 | $555.00 | $57.25 | 0 | 0 |
| $0.01 | 27 | 954 | $560.00 | $62.25 | 0 | 0 |
| $0.05 | 22 | 125 | $565.00 | $67.25 | 0 | 0 |
| $0.02 | 5,049 | 5,300 | $570.00 | $72.25 | 0 | 0 |
| $0.01 | 2 | 134 | $580.00 | $82.25 | 0 | 0 |
| $0.01 | 5 | 430 | $590.00 | $92.25 | 0 | 0 |
| $0.00 | 0 | 798 | $600.00 | $102.25 | 0 | 0 |
| $0.00 | 0 | 1,737 | $610.00 | $112.25 | 0 | 0 |
| $0.00 | 0 | 62 | $620.00 | $122.25 | 0 | 0 |
| $0.00 | 0 | 52 | $630.00 | $132.25 | 0 | 0 |
| $0.00 | 0 | 82 | $640.00 | $142.25 | 0 | 0 |
| $0.00 | 0 | 142 | $650.00 | $152.25 | 0 | 0 |
| $0.00 | 0 | 102 | $660.00 | $162.25 | 0 | 0 |
| $0.00 | 0 | 32 | $670.00 | $172.25 | 0 | 0 |
| $0.00 | 0 | 20 | $680.00 | $182.25 | 0 | 0 |
Sep 28, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $78.78 | 0 | 0 | $420.00 | $0.10 | 0 | 2 |
| $73.80 | 0 | 0 | $425.00 | $0.06 | 1 | 1 |
| $68.83 | 0 | 0 | $430.00 | $0.17 | 1 | 0 |
| $63.86 | 0 | 0 | $435.00 | $0.08 | 5 | 0 |
| $58.89 | 0 | 0 | $440.00 | $0.19 | 0 | 53 |
| $53.92 | 0 | 0 | $445.00 | $0.33 | 4 | 1 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $43.20 | 1 | 1 | $450.00 | $0.33 | 4 | 1 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $43.97 | 0 | 1 | $455.00 | $0.26 | 0 | 18 |
| $36.79 | 3 | 0 | $457.50 | $0.00 | 0 | 0 |
| $39.15 | 0 | 200 | $460.00 | $0.43 | 0 | 261 |
| $0.00 | 0 | 0 | $462.50 | $0.45 | 4 | 0 |
| $31.70 | 25 | 1 | $465.00 | $0.49 | 14 | 46 |
| $31.98 | 0 | 0 | $467.50 | $0.60 | 2 | 1 |
| $29.63 | 0 | 1 | $470.00 | $0.90 | 37 | 63 |
| $27.28 | 0 | 0 | $472.50 | $1.08 | 6 | 1 |
| $24.94 | 0 | 1 | $475.00 | $1.36 | 30 | 91 |
| $22.76 | 0 | 0 | $477.50 | $1.66 | 1 | 16 |
| $14.95 | 1 | 35 | $480.00 | $1.80 | 4 | 48 |
| $14.17 | 2 | 0 | $482.50 | $2.41 | 4 | 6 |
| $12.91 | 4 | 4 | $485.00 | $3.10 | 13 | 45 |
| $14.86 | 0 | 0 | $487.50 | $3.65 | 16 | 22 |
| $10.01 | 11 | 9 | $490.00 | $5.27 | 31 | 34 |
| $9.27 | 39 | 18 | $492.50 | $6.55 | 161 | 280 |
| $6.30 | 129 | 50 | $495.00 | $6.97 | 303 | 232 |
| $5.80 | 123 | 49 | $497.50 | $8.59 | 414 | 71 |
| $4.20 | 291 | 108 | $500.00 | $9.39 | 205 | 209 |
| $3.58 | 7 | 21 | $502.50 | $12.04 | 18 | 0 |
| $3.07 | 59 | 214 | $505.00 | $13.15 | 8 | 170 |
| $2.78 | 7 | 7 | $507.50 | $12.77 | 0 | 2 |
| $1.61 | 47 | 50 | $510.00 | $17.57 | 1 | 1 |
| $1.49 | 55 | 49 | $512.50 | $16.45 | 0 | 0 |
| $1.15 | 114 | 42 | $515.00 | $18.43 | 0 | 1 |
| $0.65 | 1 | 10 | $517.50 | $20.57 | 0 | 0 |
| $0.72 | 46 | 31 | $520.00 | $22.82 | 0 | 0 |
| $0.32 | 22 | 1 | $522.50 | $25.09 | 0 | 0 |
| $0.28 | 27 | 25 | $525.00 | $27.45 | 0 | 0 |
| $0.40 | 1 | 0 | $527.50 | $33.01 | 10 | 0 |
| $0.21 | 53 | 132 | $530.00 | $32.29 | 0 | 0 |
| $0.17 | 2 | 1 | $532.50 | $34.76 | 0 | 0 |
| $0.15 | 2 | 7 | $535.00 | $37.25 | 0 | 0 |
| $0.28 | 0 | 1 | $537.50 | $39.75 | 0 | 0 |
| $0.24 | 0 | 0 | $540.00 | $42.25 | 0 | 0 |
| $0.21 | 0 | 0 | $542.50 | $44.75 | 0 | 0 |
| $0.19 | 0 | 3 | $545.00 | $47.25 | 0 | 0 |
| $0.14 | 0 | 0 | $550.00 | $52.25 | 0 | 0 |
| $0.05 | 1 | 0 | $555.00 | $57.25 | 0 | 0 |
| $0.10 | 0 | 0 | $560.00 | $62.25 | 0 | 0 |
| $0.08 | 0 | 0 | $565.00 | $67.25 | 0 | 0 |
| $0.06 | 0 | 0 | $570.00 | $72.25 | 0 | 0 |
| $0.05 | 0 | 0 | $575.00 | $77.25 | 0 | 0 |
| $0.04 | 0 | 0 | $580.00 | $82.25 | 0 | 0 |
| $0.03 | 0 | 0 | $585.00 | $87.25 | 0 | 0 |
Oct 2, 2026 (94 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $243.17 | 0 | 1 | $270.00 | $0.00 | 0 | 281 |
| $233.17 | 0 | 0 | $280.00 | $0.00 | 0 | 721 |
| $223.18 | 0 | 49 | $290.00 | $0.00 | 0 | 225 |
| $216.50 | 1 | 12 | $300.00 | $0.00 | 0 | 248 |
| $208.18 | 0 | 3 | $305.00 | $0.00 | 0 | 32 |
| $203.18 | 0 | 1 | $310.00 | $0.00 | 0 | 19 |
| $198.18 | 0 | 22 | $315.00 | $0.01 | 33 | 56 |
| $195.07 | 9 | 16 | $320.00 | $0.02 | 54 | 50 |
| $190.15 | 8 | 5 | $325.00 | $0.77 | 149 | 155 |
| $187.80 | 4 | 3 | $330.00 | $0.72 | 59 | 114 |
| $179.98 | 2 | 2 | $335.00 | $0.09 | 12 | 53 |
| $175.06 | 3 | 1 | $340.00 | $0.16 | 9 | 126 |
| $173.54 | 1 | 20 | $345.00 | $0.00 | 0 | 100 |
| $163.19 | 0 | 2 | $350.00 | $0.00 | 0 | 174 |
| $158.19 | 0 | 0 | $355.00 | $0.00 | 0 | 199 |
| $154.47 | 1 | 2 | $360.00 | $0.01 | 1 | 506 |
| $148.19 | 0 | 5 | $365.00 | $0.06 | 1 | 9 |
| $145.70 | 1 | 33 | $370.00 | $0.00 | 0 | 111 |
| $138.82 | 4 | 13 | $375.00 | $0.05 | 1 | 56 |
| $138.58 | 4 | 3 | $380.00 | $1.05 | 1 | 99 |
| $128.73 | 3 | 4 | $385.00 | $0.01 | 2 | 69 |
| $124.31 | 2 | 4 | $390.00 | $0.00 | 0 | 68 |
| $119.49 | 2 | 13 | $395.00 | $0.01 | 1 | 913 |
| $117.57 | 1 | 14 | $400.00 | $0.00 | 0 | 89 |
| $112.65 | 1 | 2 | $405.00 | $0.00 | 0 | 60 |
| $104.31 | 4 | 55 | $410.00 | $0.00 | 0 | 299 |
| $99.00 | 3 | 19 | $415.00 | $0.01 | 2 | 57 |
| $94.03 | 5 | 41 | $420.00 | $0.01 | 4 | 306 |
| $88.83 | 3 | 13 | $425.00 | $0.01 | 13 | 608 |
| $83.22 | 3 | 26 | $430.00 | $1.04 | 10 | 388 |
| $82.73 | 4 | 139 | $435.00 | $0.48 | 2 | 561 |
| $76.97 | 5 | 12 | $437.50 | $0.00 | 0 | 57 |
| $74.57 | 1 | 22 | $440.00 | $0.00 | 0 | 641 |
| $70.71 | 0 | 10 | $442.50 | $0.00 | 0 | 14 |
| $69.12 | 3 | 95 | $445.00 | $0.00 | 0 | 599 |
| $65.72 | 0 | 3 | $447.50 | $0.01 | 0 | 12 |
| $64.51 | 142 | 293 | $450.00 | $0.01 | 270 | 4,792 |
| $63.02 | 23 | 18 | $452.50 | $0.05 | 9 | 30 |
| $60.54 | 16 | 57 | $455.00 | $0.01 | 73 | 801 |
| $57.08 | 5 | 53 | $457.50 | $0.01 | 7 | 80 |
| $54.58 | 8 | 198 | $460.00 | $0.01 | 288 | 1,460 |
| $51.64 | 2 | 5 | $462.50 | $0.02 | 7 | 134 |
| $48.27 | 6 | 103 | $465.00 | $0.01 | 38 | 1,064 |
| $45.79 | 6 | 6 | $467.50 | $0.01 | 57 | 294 |
| $46.16 | 25 | 158 | $470.00 | $0.02 | 182 | 2,993 |
| $43.74 | 6 | 60 | $472.50 | $0.02 | 29 | 489 |
| $40.33 | 6 | 185 | $475.00 | $0.01 | 191 | 2,602 |
| $36.46 | 13 | 126 | $477.50 | $0.02 | 45 | 969 |
| $32.75 | 41 | 273 | $480.00 | $0.03 | 718 | 2,309 |
| $33.63 | 46 | 169 | $482.50 | $0.02 | 618 | 905 |
| $31.11 | 18 | 987 | $485.00 | $0.03 | 574 | 1,762 |
| $28.24 | 49 | 162 | $487.50 | $0.04 | 314 | 1,103 |
| $23.00 | 759 | 446 | $490.00 | $0.07 | 823 | 2,402 |
| $23.32 | 73 | 447 | $492.50 | $0.06 | 1,146 | 1,169 |
| $17.45 | 169 | 2,110 | $495.00 | $0.11 | 3,172 | 3,170 |
| $18.19 | 215 | 540 | $497.50 | $0.14 | 1,391 | 2,066 |
| $13.80 | 230 | 1,864 | $500.00 | $0.24 | 6,445 | 4,756 |
| $11.10 | 96 | 813 | $502.50 | $0.43 | 3,330 | 1,974 |
| $8.50 | 539 | 16,493 | $505.00 | $0.71 | 6,889 | 3,681 |
| $6.80 | 92 | 1,218 | $507.50 | $1.19 | 4,852 | 3,372 |
| $4.94 | 1,448 | 3,545 | $510.00 | $2.00 | 9,882 | 4,317 |
| $3.55 | 3,034 | 1,364 | $512.50 | $2.90 | 7,715 | 1,662 |
| $2.38 | 11,371 | 6,922 | $515.00 | $4.40 | 12,019 | 3,079 |
| $1.51 | 10,420 | 2,875 | $517.50 | $6.00 | 7,075 | 2,080 |
| $0.94 | 26,321 | 8,027 | $520.00 | $8.03 | 3,607 | 894 |
| $0.51 | 20,237 | 2,990 | $522.50 | $10.25 | 1,538 | 606 |
| $0.32 | 38,682 | 6,935 | $525.00 | $12.25 | 1,384 | 588 |
| $0.17 | 8,981 | 2,851 | $527.50 | $12.00 | 80 | 19 |
| $0.10 | 20,563 | 11,026 | $530.00 | $17.13 | 151 | 1 |
| $0.07 | 7,176 | 4,700 | $532.50 | $16.67 | 37 | 0 |
| $0.04 | 10,676 | 5,427 | $535.00 | $20.40 | 57 | 0 |
| $0.04 | 4,716 | 1,912 | $537.50 | $23.16 | 10 | 0 |
| $0.03 | 6,597 | 4,227 | $540.00 | $25.40 | 43 | 1 |
| $0.03 | 1,181 | 762 | $542.50 | $29.60 | 0 | 0 |
| $0.01 | 3,588 | 2,672 | $545.00 | $32.10 | 0 | 0 |
| $0.01 | 287 | 390 | $547.50 | $34.60 | 0 | 0 |
| $0.01 | 2,896 | 21,771 | $550.00 | $37.07 | 6 | 2 |
| $0.01 | 66 | 268 | $552.50 | $38.44 | 2 | 0 |
| $0.01 | 178 | 692 | $555.00 | $41.02 | 2 | 0 |
| $0.05 | 3 | 19 | $557.50 | $43.43 | 2 | 2 |
| $0.01 | 402 | 942 | $560.00 | $47.10 | 0 | 0 |
| $0.01 | 261 | 5,426 | $565.00 | $52.10 | 0 | 0 |
| $0.01 | 90 | 1,599 | $570.00 | $57.10 | 0 | 0 |
| $0.01 | 91 | 3,294 | $580.00 | $67.10 | 0 | 0 |
| $0.01 | 16 | 924 | $590.00 | $77.10 | 0 | 0 |
| $0.01 | 5 | 5,094 | $600.00 | $87.10 | 0 | 0 |
| $0.00 | 0 | 336 | $610.00 | $97.10 | 0 | 0 |
| $0.00 | 0 | 78 | $620.00 | $107.10 | 0 | 0 |
| $0.01 | 4 | 217 | $630.00 | $117.10 | 0 | 0 |
| $0.00 | 0 | 82 | $640.00 | $127.10 | 0 | 0 |
| $1.04 | 1 | 39 | $650.00 | $137.10 | 0 | 0 |
| $0.00 | 0 | 45 | $660.00 | $147.10 | 0 | 0 |
| $0.00 | 0 | 60 | $670.00 | $157.10 | 0 | 0 |
| $0.00 | 0 | 70 | $680.00 | $167.10 | 0 | 0 |
Oct 5, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $95.42 | 35 | 79 | $420.00 | $0.00 | 0 | 7 |
| $90.40 | 11 | 54 | $425.00 | $0.02 | 75 | 3 |
| $84.98 | 5 | 23 | $430.00 | $0.07 | 44 | 48 |
| $78.29 | 0 | 51 | $435.00 | $0.37 | 20 | 4 |
| $73.29 | 0 | 66 | $440.00 | $0.01 | 0 | 41 |
| $69.71 | 4 | 6 | $445.00 | $0.01 | 0 | 44 |
| $66.74 | 2 | 2 | $450.00 | $0.16 | 1 | 16 |
| $60.81 | 0 | 0 | $452.50 | $0.01 | 16 | 16 |
| $60.61 | 9 | 11 | $455.00 | $0.26 | 9 | 31 |
| $55.82 | 0 | 42 | $457.50 | $0.02 | 4 | 16 |
| $56.27 | 6 | 52 | $460.00 | $0.01 | 39 | 45 |
| $52.31 | 2 | 2 | $462.50 | $0.04 | 0 | 24 |
| $50.35 | 11 | 8 | $465.00 | $0.01 | 25 | 23 |
| $48.96 | 2 | 2 | $467.50 | $0.03 | 20 | 61 |
| $45.10 | 15 | 21 | $470.00 | $0.03 | 15 | 43 |
| $42.54 | 5 | 43 | $472.50 | $0.02 | 18 | 62 |
| $40.04 | 19 | 26 | $475.00 | $0.02 | 100 | 309 |
| $37.84 | 8 | 63 | $477.50 | $0.02 | 33 | 28 |
| $36.65 | 19 | 76 | $480.00 | $0.01 | 82 | 401 |
| $32.76 | 1 | 8 | $482.50 | $0.03 | 4 | 235 |
| $28.44 | 0 | 33 | $485.00 | $0.04 | 9 | 240 |
| $31.70 | 1 | 8 | $487.50 | $0.05 | 11 | 118 |
| $25.96 | 1 | 24 | $490.00 | $0.04 | 206 | 1,401 |
| $21.14 | 0 | 84 | $492.50 | $0.04 | 574 | 1,036 |
| $22.19 | 37 | 435 | $495.00 | $0.05 | 506 | 1,301 |
| $17.71 | 75 | 131 | $497.50 | $0.06 | 424 | 388 |
| $15.13 | 91 | 436 | $500.00 | $0.10 | 1,516 | 765 |
| $15.24 | 58 | 184 | $502.50 | $0.16 | 1,163 | 762 |
| $13.10 | 18 | 161 | $505.00 | $0.26 | 769 | 777 |
| $9.90 | 71 | 419 | $507.50 | $0.61 | 834 | 774 |
| $8.45 | 369 | 510 | $510.00 | $0.75 | 1,482 | 985 |
| $6.20 | 2,804 | 838 | $512.50 | $1.20 | 1,116 | 523 |
| $4.60 | 5,707 | 1,586 | $515.00 | $2.02 | 1,992 | 652 |
| $3.25 | 3,002 | 762 | $517.50 | $2.90 | 499 | 649 |
| $2.07 | 4,738 | 1,353 | $520.00 | $4.32 | 324 | 336 |
| $1.32 | 2,376 | 774 | $522.50 | $7.37 | 130 | 85 |
| $0.75 | 3,990 | 1,741 | $525.00 | $10.23 | 63 | 31 |
| $0.41 | 2,779 | 1,855 | $527.50 | $15.10 | 0 | 1 |
| $0.23 | 1,742 | 1,008 | $530.00 | $13.53 | 25 | 34 |
| $0.15 | 1,160 | 468 | $532.50 | $13.35 | 2 | 1 |
| $0.10 | 449 | 353 | $535.00 | $22.25 | 0 | 2 |
| $0.06 | 176 | 320 | $537.50 | $24.72 | 0 | 0 |
| $0.04 | 406 | 310 | $540.00 | $26.01 | 1 | 0 |
| $0.02 | 23 | 230 | $542.50 | $29.70 | 0 | 0 |
| $0.04 | 45 | 170 | $545.00 | $32.20 | 0 | 0 |
| $0.02 | 12 | 25 | $547.50 | $34.70 | 0 | 0 |
| $0.02 | 77 | 350 | $550.00 | $32.00 | 200 | 0 |
| $0.05 | 4 | 8 | $552.50 | $39.70 | 0 | 0 |
| $0.02 | 27 | 52 | $555.00 | $42.20 | 0 | 0 |
| $0.02 | 3 | 44 | $557.50 | $44.70 | 0 | 0 |
| $0.03 | 0 | 13 | $560.00 | $47.20 | 0 | 0 |
| $0.02 | 0 | 102 | $565.00 | $52.20 | 0 | 0 |
| $0.01 | 7 | 8 | $570.00 | $57.20 | 0 | 0 |
| $0.01 | 5 | 7 | $575.00 | $62.20 | 0 | 0 |
| $0.00 | 0 | 4 | $580.00 | $67.20 | 0 | 0 |
| $0.02 | 6 | 10 | $585.00 | $72.20 | 0 | 0 |
Oct 7, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $107.77 | 1 | 16 | $420.00 | $0.00 | 0 | 84 |
| $102.85 | 1 | 34 | $425.00 | $0.00 | 0 | 53 |
| $99.40 | 0 | 22 | $430.00 | $0.12 | 2 | 34 |
| $92.37 | 1 | 18 | $435.00 | $0.17 | 3 | 18 |
| $87.45 | 1 | 43 | $440.00 | $0.13 | 1 | 41 |
| $82.50 | 3 | 14 | $445.00 | $0.00 | 0 | 4 |
| $77.58 | 3 | 24 | $450.00 | $0.00 | 0 | 35 |
| $76.91 | 0 | 8 | $452.50 | $0.00 | 0 | 30 |
| $74.41 | 0 | 63 | $455.00 | $0.00 | 0 | 90 |
| $71.91 | 0 | 49 | $457.50 | $0.00 | 0 | 7 |
| $69.41 | 0 | 80 | $460.00 | $0.00 | 0 | 1 |
| $66.91 | 0 | 18 | $462.50 | $0.00 | 0 | 8 |
| $64.41 | 0 | 63 | $465.00 | $0.00 | 0 | 6 |
| $61.91 | 0 | 26 | $467.50 | $0.00 | 0 | 17 |
| $59.41 | 0 | 14 | $470.00 | $0.00 | 0 | 32 |
| $55.12 | 2 | 2 | $472.50 | $0.00 | 0 | 22 |
| $52.62 | 2 | 19 | $475.00 | $0.00 | 0 | 73 |
| $51.91 | 0 | 9 | $477.50 | $0.00 | 0 | 69 |
| $49.41 | 0 | 49 | $480.00 | $0.01 | 1 | 394 |
| $46.91 | 0 | 8 | $482.50 | $0.01 | 4 | 74 |
| $44.41 | 0 | 13 | $485.00 | $0.01 | 8 | 90 |
| $41.91 | 0 | 78 | $487.50 | $0.02 | 6 | 191 |
| $39.41 | 0 | 20 | $490.00 | $0.01 | 33 | 134 |
| $36.91 | 0 | 16 | $492.50 | $0.01 | 6 | 230 |
| $34.41 | 0 | 83 | $495.00 | $0.01 | 12 | 330 |
| $31.92 | 0 | 85 | $497.50 | $0.05 | 6 | 387 |
| $29.42 | 0 | 85 | $500.00 | $0.01 | 660 | 1,211 |
| $25.82 | 13 | 137 | $502.50 | $0.01 | 132 | 258 |
| $21.60 | 1 | 119 | $505.00 | $0.01 | 220 | 662 |
| $20.10 | 5 | 120 | $507.50 | $0.02 | 41 | 814 |
| $20.95 | 1 | 108 | $510.00 | $0.01 | 255 | 884 |
| $14.48 | 2 | 190 | $512.50 | $0.03 | 114 | 1,224 |
| $13.10 | 44 | 613 | $515.00 | $0.02 | 468 | 1,132 |
| $10.43 | 13 | 538 | $517.50 | $0.05 | 432 | 2,651 |
| $8.07 | 46 | 1,361 | $520.00 | $0.13 | 3,785 | 1,465 |
| $5.05 | 44 | 303 | $522.50 | $0.31 | 3,901 | 1,246 |
| $3.25 | 401 | 609 | $525.00 | $0.77 | 7,977 | 1,568 |
| $1.70 | 2,039 | 739 | $527.50 | $1.73 | 3,285 | 1,553 |
| $0.75 | 4,875 | 2,600 | $530.00 | $3.30 | 1,199 | 1,457 |
| $0.29 | 3,387 | 1,955 | $532.50 | $5.60 | 74 | 639 |
| $0.12 | 3,622 | 4,625 | $535.00 | $7.10 | 113 | 548 |
| $0.06 | 1,195 | 2,639 | $537.50 | $11.00 | 15 | 225 |
| $0.03 | 11,535 | 9,027 | $540.00 | $12.78 | 10 | 78 |
| $0.03 | 598 | 1,884 | $542.50 | $13.60 | 2 | 34 |
| $0.01 | 638 | 2,201 | $545.00 | $14.68 | 1 | 3 |
| $0.02 | 99 | 1,357 | $547.50 | $18.22 | 0 | 1 |
| $0.01 | 199 | 1,905 | $550.00 | $21.69 | 6 | 0 |
| $0.01 | 8 | 1,408 | $552.50 | $25.55 | 1 | 2 |
| $0.01 | 183 | 2,282 | $555.00 | $27.43 | 2 | 0 |
| $0.02 | 1 | 87 | $557.50 | $28.20 | 0 | 0 |
| $0.01 | 13 | 282 | $560.00 | $30.70 | 0 | 0 |
| $0.01 | 12 | 557 | $562.50 | $33.20 | 0 | 0 |
| $0.01 | 23 | 216 | $565.00 | $35.70 | 0 | 0 |
| $0.01 | 18 | 0 | $567.50 | $38.20 | 0 | 0 |
| $0.01 | 17 | 19 | $570.00 | $40.70 | 0 | 0 |
| $0.01 | 3 | 0 | $572.50 | $43.20 | 0 | 0 |
| $0.01 | 3 | 33 | $575.00 | $45.70 | 0 | 0 |
| $0.00 | 0 | 0 | $577.50 | $48.20 | 0 | 0 |
| $0.00 | 0 | 14 | $580.00 | $50.70 | 0 | 0 |
| $0.01 | 9 | 4 | $585.00 | $55.70 | 0 | 0 |
Oct 9, 2026 (97 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $252.66 | 0 | 3 | $270.00 | $0.00 | 0 | 4 |
| $242.66 | 0 | 0 | $280.00 | $0.00 | 0 | 19 |
| $232.66 | 0 | 4 | $290.00 | $0.00 | 0 | 106 |
| $222.66 | 0 | 3 | $300.00 | $0.00 | 0 | 29 |
| $223.26 | 1 | 3 | $305.00 | $0.00 | 0 | 19 |
| $217.85 | 3 | 64 | $310.00 | $0.00 | 0 | 4 |
| $212.92 | 2 | 5 | $315.00 | $0.00 | 0 | 43 |
| $202.66 | 0 | 6 | $320.00 | $0.00 | 0 | 202 |
| $197.66 | 0 | 8 | $325.00 | $0.00 | 0 | 146 |
| $192.67 | 0 | 4 | $330.00 | $0.00 | 0 | 105 |
| $187.67 | 0 | 6 | $335.00 | $0.00 | 0 | 153 |
| $182.67 | 0 | 5 | $340.00 | $0.00 | 0 | 66 |
| $177.67 | 0 | 2 | $345.00 | $0.05 | 2 | 35 |
| $172.67 | 0 | 4 | $350.00 | $0.10 | 2 | 40 |
| $167.67 | 0 | 4 | $355.00 | $0.00 | 0 | 48 |
| $162.67 | 0 | 3 | $360.00 | $0.00 | 0 | 32 |
| $157.67 | 0 | 16 | $365.00 | $0.01 | 1 | 34 |
| $152.67 | 0 | 4 | $370.00 | $0.06 | 1 | 329 |
| $147.67 | 0 | 10 | $375.00 | $0.00 | 0 | 13 |
| $142.67 | 0 | 5 | $380.00 | $0.00 | 0 | 54 |
| $137.67 | 0 | 4 | $385.00 | $0.00 | 0 | 145 |
| $132.67 | 0 | 3 | $390.00 | $0.00 | 0 | 66 |
| $127.67 | 0 | 14 | $395.00 | $0.00 | 0 | 96 |
| $122.67 | 0 | 67 | $400.00 | $0.00 | 0 | 178 |
| $117.67 | 0 | 22 | $405.00 | $0.00 | 0 | 172 |
| $112.67 | 0 | 12 | $410.00 | $0.00 | 0 | 162 |
| $107.67 | 0 | 52 | $415.00 | $0.15 | 1 | 182 |
| $102.67 | 0 | 16 | $420.00 | $0.20 | 1 | 526 |
| $97.68 | 0 | 121 | $425.00 | $0.00 | 0 | 170 |
| $97.75 | 2 | 228 | $430.00 | $0.02 | 1 | 210 |
| $92.82 | 2 | 177 | $435.00 | $0.07 | 1 | 488 |
| $82.68 | 0 | 168 | $440.00 | $0.00 | 0 | 276 |
| $77.68 | 0 | 75 | $445.00 | $0.00 | 0 | 544 |
| $77.98 | 8 | 78 | $450.00 | $0.00 | 0 | 674 |
| $73.55 | 1 | 131 | $455.00 | $0.00 | 0 | 842 |
| $65.18 | 0 | 97 | $457.50 | $0.00 | 0 | 41 |
| $68.07 | 1 | 343 | $460.00 | $0.00 | 0 | 1,255 |
| $60.18 | 0 | 89 | $462.50 | $0.00 | 0 | 72 |
| $63.95 | 1 | 101 | $465.00 | $0.01 | 5 | 613 |
| $60.11 | 2 | 50 | $467.50 | $0.00 | 0 | 249 |
| $57.69 | 1 | 99 | $470.00 | $0.00 | 0 | 1,076 |
| $55.44 | 2 | 136 | $472.50 | $0.00 | 0 | 170 |
| $53.02 | 3 | 225 | $475.00 | $0.01 | 122 | 1,037 |
| $51.82 | 1 | 146 | $477.50 | $0.05 | 16 | 650 |
| $49.40 | 2 | 216 | $480.00 | $0.02 | 15 | 4,006 |
| $40.20 | 0 | 24 | $482.50 | $0.04 | 11 | 191 |
| $43.47 | 12 | 117 | $485.00 | $0.01 | 162 | 1,570 |
| $41.55 | 2 | 83 | $487.50 | $0.01 | 14 | 226 |
| $37.80 | 6 | 175 | $490.00 | $0.01 | 20 | 1,031 |
| $36.05 | 1 | 117 | $492.50 | $0.01 | 172 | 1,042 |
| $34.40 | 15 | 219 | $495.00 | $0.01 | 138 | 2,143 |
| $25.24 | 0 | 201 | $497.50 | $0.05 | 0 | 613 |
| $27.98 | 7 | 369 | $500.00 | $0.01 | 111 | 2,454 |
| $25.43 | 2 | 172 | $502.50 | $0.01 | 21 | 758 |
| $24.20 | 17 | 735 | $505.00 | $0.04 | 96 | 1,727 |
| $20.94 | 22 | 349 | $507.50 | $0.02 | 486 | 1,212 |
| $18.55 | 10 | 1,952 | $510.00 | $0.02 | 788 | 4,656 |
| $15.82 | 12 | 444 | $512.50 | $0.03 | 497 | 2,302 |
| $14.25 | 64 | 1,247 | $515.00 | $0.02 | 1,577 | 4,726 |
| $10.75 | 89 | 1,057 | $517.50 | $0.05 | 968 | 2,285 |
| $8.33 | 245 | 3,602 | $520.00 | $0.11 | 4,070 | 4,694 |
| $6.20 | 324 | 1,345 | $522.50 | $0.23 | 2,602 | 1,354 |
| $4.34 | 1,001 | 4,835 | $525.00 | $0.58 | 4,831 | 2,489 |
| $2.70 | 3,462 | 2,141 | $527.50 | $1.26 | 4,440 | 4,452 |
| $1.28 | 9,027 | 9,554 | $530.00 | $2.49 | 1,767 | 2,074 |
| $0.55 | 5,332 | 2,842 | $532.50 | $4.44 | 759 | 604 |
| $0.20 | 7,395 | 6,136 | $535.00 | $7.20 | 22 | 622 |
| $0.08 | 4,372 | 3,770 | $537.50 | $9.15 | 1 | 1 |
| $0.01 | 2,522 | 7,261 | $540.00 | $11.70 | 76 | 0 |
| $0.01 | 376 | 4,227 | $542.50 | $19.90 | 0 | 0 |
| $0.01 | 544 | 8,373 | $545.00 | $22.40 | 0 | 0 |
| $0.01 | 23 | 813 | $547.50 | $24.89 | 0 | 0 |
| $0.01 | 340 | 5,706 | $550.00 | $27.39 | 0 | 1 |
| $0.04 | 46 | 524 | $552.50 | $29.89 | 0 | 0 |
| $0.03 | 26 | 2,361 | $555.00 | $32.39 | 0 | 0 |
| $0.01 | 7 | 607 | $557.50 | $27.57 | 4 | 0 |
| $0.01 | 39 | 2,967 | $560.00 | $37.39 | 0 | 0 |
| $0.01 | 9 | 29 | $562.50 | $39.89 | 0 | 0 |
| $0.02 | 7 | 968 | $565.00 | $42.39 | 0 | 0 |
| $0.01 | 5 | 62 | $567.50 | $44.89 | 0 | 0 |
| $0.01 | 5 | 3,345 | $570.00 | $47.39 | 0 | 0 |
| $0.00 | 0 | 25 | $572.50 | $49.89 | 0 | 0 |
| $0.00 | 0 | 88 | $575.00 | $52.39 | 0 | 0 |
| $0.00 | 0 | 14 | $577.50 | $54.89 | 0 | 0 |
| $0.00 | 0 | 656 | $580.00 | $57.39 | 0 | 0 |
| $0.00 | 0 | 0 | $582.50 | $59.89 | 0 | 0 |
| $0.00 | 0 | 105 | $585.00 | $62.39 | 0 | 0 |
| $0.01 | 10 | 331 | $590.00 | $67.39 | 0 | 0 |
| $0.02 | 1 | 555 | $600.00 | $77.39 | 0 | 0 |
| $0.00 | 0 | 460 | $610.00 | $87.39 | 0 | 0 |
| $0.00 | 0 | 58 | $620.00 | $97.39 | 0 | 0 |
| $0.00 | 0 | 63 | $630.00 | $107.39 | 0 | 0 |
| $0.00 | 0 | 158 | $640.00 | $117.39 | 0 | 0 |
| $0.00 | 0 | 67 | $650.00 | $127.39 | 0 | 0 |
| $0.00 | 0 | 32 | $660.00 | $137.39 | 0 | 0 |
| $0.00 | 0 | 255 | $670.00 | $147.39 | 0 | 0 |
| $0.00 | 0 | 5 | $680.00 | $157.39 | 0 | 0 |
Oct 12, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $115.90 | 2 | 41 | $420.00 | $0.54 | 2 | 15 |
| $110.48 | 2 | 53 | $425.00 | $0.01 | 3 | 1 |
| $105.43 | 2 | 104 | $430.00 | $0.00 | 0 | 3 |
| $100.73 | 1 | 2 | $435.00 | $0.00 | 0 | 1 |
| $95.68 | 2 | 31 | $440.00 | $0.00 | 0 | 11 |
| $90.64 | 3 | 42 | $445.00 | $0.00 | 0 | 13 |
| $85.49 | 6 | 1 | $450.00 | $0.00 | 0 | 41 |
| $67.89 | 0 | 10 | $455.00 | $0.01 | 0 | 4 |
| $65.39 | 0 | 3 | $457.50 | $0.01 | 0 | 9 |
| $62.90 | 0 | 26 | $460.00 | $0.01 | 0 | 13 |
| $60.41 | 0 | 10 | $462.50 | $0.01 | 1 | 11 |
| $57.91 | 0 | 23 | $465.00 | $0.06 | 2 | 37 |
| $55.42 | 0 | 59 | $467.50 | $0.37 | 1 | 100 |
| $62.06 | 2 | 42 | $470.00 | $0.04 | 0 | 93 |
| $50.43 | 0 | 67 | $472.50 | $0.04 | 0 | 5 |
| $58.90 | 2 | 104 | $475.00 | $0.05 | 0 | 99 |
| $58.54 | 3 | 5 | $477.50 | $0.01 | 1 | 93 |
| $54.70 | 26 | 35 | $480.00 | $0.06 | 0 | 81 |
| $54.74 | 1 | 4 | $482.50 | $0.07 | 3 | 29 |
| $37.97 | 0 | 13 | $485.00 | $0.03 | 16 | 72 |
| $35.48 | 0 | 6 | $487.50 | $0.01 | 20 | 21 |
| $45.28 | 26 | 19 | $490.00 | $0.01 | 107 | 71 |
| $30.54 | 0 | 88 | $492.50 | $0.01 | 179 | 279 |
| $28.07 | 0 | 45 | $495.00 | $0.01 | 28 | 496 |
| $38.08 | 2 | 28 | $497.50 | $0.02 | 116 | 249 |
| $35.85 | 10 | 9 | $500.00 | $0.02 | 222 | 366 |
| $32.92 | 7 | 98 | $502.50 | $0.02 | 51 | 206 |
| $29.92 | 76 | 43 | $505.00 | $0.02 | 176 | 570 |
| $28.15 | 20 | 52 | $507.50 | $0.05 | 175 | 225 |
| $25.52 | 78 | 51 | $510.00 | $0.04 | 473 | 1,273 |
| $23.55 | 66 | 99 | $512.50 | $0.07 | 253 | 251 |
| $20.25 | 165 | 51 | $515.00 | $0.07 | 593 | 610 |
| $18.20 | 123 | 89 | $517.50 | $0.11 | 513 | 459 |
| $15.57 | 70 | 194 | $520.00 | $0.18 | 1,801 | 941 |
| $13.61 | 95 | 205 | $522.50 | $0.27 | 2,758 | 258 |
| $11.10 | 381 | 356 | $525.00 | $0.46 | 3,303 | 596 |
| $8.27 | 737 | 391 | $527.50 | $0.80 | 2,786 | 377 |
| $6.15 | 1,932 | 449 | $530.00 | $1.36 | 5,977 | 453 |
| $4.58 | 3,703 | 1,156 | $532.50 | $2.02 | 5,011 | 220 |
| $3.12 | 11,153 | 996 | $535.00 | $3.00 | 5,529 | 345 |
| $2.03 | 4,614 | 658 | $537.50 | $4.45 | 1,057 | 93 |
| $1.24 | 4,182 | 732 | $540.00 | $6.20 | 385 | 39 |
| $0.78 | 3,617 | 271 | $542.50 | $8.10 | 245 | 25 |
| $0.45 | 3,430 | 524 | $545.00 | $10.40 | 15 | 5 |
| $0.29 | 1,437 | 317 | $547.50 | $14.00 | 5 | 0 |
| $0.19 | 4,683 | 1,243 | $550.00 | $15.10 | 48 | 0 |
| $0.12 | 343 | 88 | $552.50 | $29.89 | 0 | 0 |
| $0.08 | 693 | 100 | $555.00 | $32.39 | 0 | 0 |
| $0.05 | 294 | 51 | $557.50 | $21.10 | 2 | 0 |
| $0.04 | 299 | 204 | $560.00 | $25.07 | 1 | 0 |
| $0.03 | 24 | 27 | $562.50 | $39.89 | 0 | 0 |
| $0.03 | 28 | 13 | $565.00 | $42.39 | 0 | 0 |
| $0.02 | 76 | 18 | $567.50 | $44.89 | 0 | 0 |
| $0.01 | 23 | 243 | $570.00 | $36.94 | 2 | 2 |
| $0.00 | 0 | 7 | $572.50 | $49.89 | 0 | 0 |
| $0.00 | 0 | 48 | $575.00 | $52.39 | 0 | 0 |
| $0.00 | 0 | 13 | $577.50 | $54.89 | 0 | 0 |
| $0.17 | 5 | 23 | $580.00 | $57.39 | 0 | 0 |
| $0.00 | 0 | 2 | $582.50 | $59.89 | 0 | 0 |
| $0.00 | 0 | 29 | $585.00 | $62.39 | 0 | 0 |
| $0.01 | 22 | 10 | $590.00 | $67.39 | 0 | 0 |
Oct 14, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $103.08 | 0 | 51 | $420.00 | $0.01 | 0 | 4 |
| $98.09 | 0 | 22 | $425.00 | $0.02 | 0 | 5 |
| $93.10 | 0 | 1 | $430.00 | $0.02 | 0 | 1 |
| $88.11 | 0 | 100 | $435.00 | $0.03 | 0 | 43 |
| $83.11 | 0 | 2 | $440.00 | $0.03 | 0 | 15 |
| $87.03 | 3 | 14 | $445.00 | $0.04 | 0 | 3 |
| $84.86 | 4 | 1 | $450.00 | $0.04 | 0 | 22 |
| $80.99 | 5 | 4 | $455.00 | $0.05 | 43 | 33 |
| $63.15 | 0 | 26 | $460.00 | $0.19 | 133 | 15 |
| $58.16 | 0 | 86 | $465.00 | $0.11 | 223 | 10 |
| $64.84 | 5 | 114 | $470.00 | $0.02 | 37 | 15 |
| $56.58 | 2 | 19 | $472.50 | $0.03 | 63 | 11 |
| $48.21 | 0 | 5 | $475.00 | $0.02 | 39 | 11 |
| $57.38 | 4 | 56 | $477.50 | $0.05 | 48 | 25 |
| $54.97 | 4 | 19 | $480.00 | $0.06 | 15 | 13 |
| $40.75 | 0 | 56 | $482.50 | $0.04 | 12 | 4 |
| $43.43 | 2 | 23 | $485.00 | $0.05 | 14 | 78 |
| $45.90 | 1 | 21 | $487.50 | $0.08 | 13 | 438 |
| $43.78 | 1 | 49 | $490.00 | $0.10 | 11 | 120 |
| $37.83 | 3 | 5 | $492.50 | $0.11 | 13 | 78 |
| $28.59 | 0 | 6 | $495.00 | $0.16 | 37 | 55 |
| $26.21 | 0 | 21 | $497.50 | $0.09 | 37 | 212 |
| $34.33 | 35 | 19 | $500.00 | $0.11 | 69 | 71 |
| $32.84 | 80 | 14 | $502.50 | $0.16 | 92 | 227 |
| $30.55 | 193 | 60 | $505.00 | $0.16 | 117 | 70 |
| $29.13 | 236 | 49 | $507.50 | $0.22 | 65 | 117 |
| $26.52 | 156 | 76 | $510.00 | $0.28 | 835 | 709 |
| $22.46 | 71 | 10 | $512.50 | $0.37 | 536 | 141 |
| $21.90 | 40 | 17 | $515.00 | $0.49 | 301 | 267 |
| $17.30 | 8 | 82 | $517.50 | $0.70 | 1,452 | 1,257 |
| $16.10 | 32 | 201 | $520.00 | $0.94 | 1,908 | 274 |
| $13.93 | 32 | 221 | $522.50 | $1.28 | 289 | 99 |
| $12.15 | 175 | 415 | $525.00 | $1.76 | 703 | 171 |
| $9.98 | 152 | 116 | $527.50 | $2.30 | 410 | 95 |
| $8.25 | 371 | 345 | $530.00 | $3.07 | 829 | 239 |
| $6.60 | 1,545 | 408 | $532.50 | $3.95 | 2,474 | 105 |
| $5.32 | 1,929 | 524 | $535.00 | $5.08 | 468 | 79 |
| $4.15 | 526 | 1,692 | $537.50 | $6.10 | 109 | 8 |
| $3.17 | 676 | 320 | $540.00 | $7.90 | 22 | 4 |
| $2.43 | 178 | 152 | $542.50 | $10.00 | 11 | 48 |
| $1.78 | 610 | 270 | $545.00 | $11.40 | 12 | 75 |
| $1.31 | 369 | 86 | $547.50 | $25.12 | 0 | 0 |
| $1.02 | 714 | 333 | $550.00 | $27.50 | 0 | 0 |
| $0.73 | 138 | 14 | $552.50 | $29.97 | 0 | 0 |
| $0.55 | 677 | 222 | $555.00 | $19.90 | 2 | 0 |
| $0.40 | 642 | 80 | $557.50 | $34.91 | 0 | 0 |
| $0.28 | 500 | 73 | $560.00 | $37.39 | 0 | 0 |
| $0.22 | 19 | 9 | $562.50 | $39.89 | 0 | 0 |
| $0.18 | 317 | 8 | $565.00 | $42.39 | 0 | 0 |
| $0.16 | 12 | 0 | $567.50 | $44.89 | 0 | 0 |
| $0.10 | 106 | 28 | $570.00 | $47.39 | 0 | 0 |
| $0.10 | 8 | 0 | $572.50 | $49.89 | 0 | 0 |
| $0.12 | 0 | 12 | $575.00 | $52.39 | 0 | 0 |
| $0.04 | 6 | 5 | $577.50 | $54.89 | 0 | 0 |
| $0.02 | 21 | 4 | $580.00 | $57.39 | 0 | 0 |
| $0.03 | 5 | 3 | $582.50 | $59.89 | 0 | 0 |
| $0.02 | 10 | 20 | $585.00 | $62.39 | 0 | 0 |
Oct 16, 2026 (111 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $313.08 | 0 | 98 | $210.00 | $0.00 | 0 | 435 |
| $303.09 | 0 | 41 | $220.00 | $0.00 | 0 | 264 |
| $293.10 | 0 | 37 | $230.00 | $0.00 | 0 | 1,560 |
| $296.00 | 4 | 25 | $240.00 | $0.00 | 0 | 392 |
| $273.12 | 0 | 111 | $250.00 | $0.00 | 0 | 1,225 |
| $263.13 | 0 | 42 | $260.00 | $0.00 | 0 | 410 |
| $253.13 | 0 | 19 | $270.00 | $0.00 | 0 | 1,513 |
| $248.05 | 20 | 29 | $280.00 | $0.00 | 0 | 994 |
| $238.15 | 0 | 27 | $285.00 | $0.02 | 2 | 214 |
| $233.15 | 0 | 29 | $290.00 | $0.00 | 0 | 1,481 |
| $228.16 | 0 | 114 | $295.00 | $0.00 | 0 | 2,587 |
| $228.92 | 1 | 242 | $300.00 | $0.00 | 0 | 10,256 |
| $218.16 | 0 | 121 | $305.00 | $0.00 | 0 | 1,491 |
| $225.30 | 2 | 81 | $310.00 | $0.00 | 0 | 3,220 |
| $208.17 | 0 | 127 | $315.00 | $0.01 | 102 | 6,729 |
| $203.18 | 0 | 141 | $320.00 | $0.00 | 0 | 6,505 |
| $211.00 | 2 | 50 | $325.00 | $0.00 | 0 | 1,765 |
| $205.15 | 1 | 151 | $330.00 | $0.01 | 20 | 2,723 |
| $188.19 | 0 | 33 | $335.00 | $0.00 | 0 | 1,577 |
| $183.19 | 0 | 86 | $340.00 | $0.01 | 57 | 2,346 |
| $178.20 | 0 | 144 | $345.00 | $0.00 | 0 | 2,577 |
| $173.20 | 0 | 322 | $350.00 | $0.02 | 5 | 10,522 |
| $180.20 | 2 | 419 | $355.00 | $0.07 | 10 | 2,113 |
| $175.99 | 48 | 1,129 | $360.00 | $0.02 | 3 | 6,028 |
| $171.06 | 2 | 306 | $365.00 | $0.01 | 25 | 1,849 |
| $165.44 | 6 | 995 | $370.00 | $0.02 | 1 | 4,440 |
| $148.22 | 0 | 1,131 | $375.00 | $0.03 | 42 | 1,424 |
| $156.24 | 11 | 1,942 | $380.00 | $0.01 | 20 | 4,422 |
| $151.06 | 4 | 1,322 | $385.00 | $0.00 | 0 | 2,091 |
| $133.24 | 0 | 2,552 | $390.00 | $0.01 | 20 | 8,887 |
| $141.05 | 2 | 1,591 | $395.00 | $0.02 | 1 | 1,700 |
| $135.60 | 43 | 2,647 | $400.00 | $0.02 | 150 | 6,888 |
| $129.20 | 1 | 3,497 | $405.00 | $0.03 | 6 | 2,093 |
| $123.10 | 1 | 2,274 | $410.00 | $0.00 | 0 | 2,731 |
| $115.00 | 4 | 1,498 | $415.00 | $0.03 | 201 | 1,589 |
| $114.64 | 23 | 4,007 | $420.00 | $0.03 | 291 | 7,746 |
| $110.90 | 13 | 1,308 | $425.00 | $0.03 | 243 | 1,968 |
| $105.57 | 7 | 1,008 | $430.00 | $0.02 | 155 | 2,950 |
| $100.90 | 36 | 1,131 | $435.00 | $0.03 | 69 | 2,236 |
| $95.50 | 7 | 2,237 | $440.00 | $0.04 | 307 | 5,815 |
| $91.50 | 15 | 949 | $445.00 | $0.03 | 158 | 2,963 |
| $85.50 | 449 | 7,011 | $450.00 | $0.06 | 9,220 | 6,231 |
| $80.65 | 6 | 1,050 | $455.00 | $0.07 | 60 | 2,662 |
| $76.27 | 26 | 3,313 | $460.00 | $0.10 | 448 | 4,237 |
| $70.80 | 36 | 1,575 | $465.00 | $0.09 | 482 | 3,587 |
| $66.87 | 26 | 3,772 | $470.00 | $0.09 | 450 | 9,335 |
| $62.93 | 2 | 80 | $472.50 | $0.06 | 6 | 1,909 |
| $61.67 | 42 | 1,519 | $475.00 | $0.10 | 324 | 3,367 |
| $46.06 | 0 | 20 | $477.50 | $0.09 | 3 | 476 |
| $56.30 | 23 | 3,868 | $480.00 | $0.11 | 1,230 | 7,167 |
| $41.13 | 0 | 56 | $482.50 | $0.08 | 11 | 538 |
| $50.70 | 25 | 1,580 | $485.00 | $0.14 | 313 | 5,058 |
| $48.20 | 1 | 197 | $487.50 | $0.14 | 19 | 933 |
| $45.70 | 238 | 7,249 | $490.00 | $0.16 | 526 | 6,398 |
| $42.80 | 2 | 148 | $492.50 | $0.20 | 39 | 370 |
| $40.83 | 156 | 4,648 | $495.00 | $0.19 | 704 | 4,543 |
| $37.17 | 5 | 164 | $497.50 | $0.23 | 158 | 984 |
| $35.70 | 441 | 24,338 | $500.00 | $0.29 | 1,665 | 9,157 |
| $33.56 | 4 | 250 | $502.50 | $0.35 | 226 | 537 |
| $31.30 | 64 | 2,744 | $505.00 | $0.43 | 1,672 | 3,209 |
| $29.45 | 18 | 352 | $507.50 | $0.54 | 1,134 | 1,008 |
| $25.95 | 499 | 38,003 | $510.00 | $0.66 | 5,787 | 8,454 |
| $24.63 | 24 | 1,173 | $512.50 | $0.82 | 591 | 804 |
| $21.45 | 234 | 3,684 | $515.00 | $1.09 | 1,830 | 1,877 |
| $19.34 | 27 | 662 | $517.50 | $1.35 | 798 | 680 |
| $17.15 | 705 | 12,345 | $520.00 | $1.72 | 2,852 | 4,267 |
| $15.00 | 153 | 478 | $522.50 | $2.17 | 1,179 | 433 |
| $13.13 | 902 | 4,101 | $525.00 | $2.78 | 1,487 | 1,948 |
| $11.43 | 493 | 792 | $527.50 | $3.51 | 1,492 | 470 |
| $9.75 | 3,057 | 12,026 | $530.00 | $4.37 | 2,277 | 2,740 |
| $8.23 | 2,613 | 634 | $532.50 | $5.35 | 937 | 339 |
| $6.95 | 4,071 | 4,058 | $535.00 | $6.60 | 1,320 | 1,480 |
| $5.73 | 3,004 | 899 | $537.50 | $7.80 | 319 | 80 |
| $4.67 | 8,316 | 8,279 | $540.00 | $9.30 | 268 | 303 |
| $3.70 | 1,990 | 460 | $542.50 | $10.48 | 31 | 27 |
| $3.00 | 3,701 | 20,761 | $545.00 | $12.15 | 33 | 302 |
| $2.58 | 1,538 | 68 | $547.50 | $13.48 | 3 | 0 |
| $1.87 | 16,295 | 62,836 | $550.00 | $17.50 | 15 | 69 |
| $1.45 | 624 | 320 | $552.50 | $17.96 | 14 | 0 |
| $1.17 | 7,514 | 8,901 | $555.00 | $23.50 | 1 | 23 |
| $0.89 | 528 | 283 | $557.50 | $34.99 | 0 | 0 |
| $0.69 | 2,403 | 10,750 | $560.00 | $24.40 | 64 | 17 |
| $0.51 | 582 | 30 | $562.50 | $39.91 | 0 | 0 |
| $0.40 | 847 | 5,968 | $565.00 | $42.39 | 0 | 0 |
| $0.31 | 251 | 13 | $567.50 | $44.89 | 0 | 0 |
| $0.24 | 771 | 19,332 | $570.00 | $35.00 | 1 | 0 |
| $0.22 | 208 | 39 | $572.50 | $49.89 | 0 | 0 |
| $0.15 | 1,725 | 1,554 | $575.00 | $52.39 | 0 | 0 |
| $0.12 | 21 | 12 | $577.50 | $54.89 | 0 | 0 |
| $0.09 | 880 | 2,629 | $580.00 | $57.39 | 0 | 0 |
| $0.12 | 2 | 25 | $582.50 | $59.89 | 0 | 0 |
| $0.07 | 63 | 1,570 | $585.00 | $62.39 | 0 | 0 |
| $0.06 | 74 | 1,905 | $590.00 | $67.39 | 0 | 0 |
| $0.05 | 50 | 18,433 | $595.00 | $72.39 | 0 | 0 |
| $0.02 | 212 | 8,875 | $600.00 | $77.39 | 0 | 1 |
| $0.06 | 8 | 2,313 | $605.00 | $82.39 | 0 | 0 |
| $0.03 | 6 | 524 | $610.00 | $87.39 | 0 | 0 |
| $0.05 | 13 | 456 | $615.00 | $92.39 | 0 | 0 |
| $0.06 | 1 | 2,963 | $620.00 | $97.39 | 0 | 0 |
| $0.03 | 3 | 503 | $625.00 | $102.39 | 0 | 0 |
| $0.01 | 10 | 464 | $630.00 | $107.39 | 0 | 0 |
| $0.01 | 77 | 290 | $635.00 | $112.39 | 0 | 0 |
| $0.57 | 11 | 723 | $640.00 | $117.39 | 0 | 0 |
| $0.01 | 4 | 333 | $645.00 | $122.39 | 0 | 0 |
| $0.00 | 0 | 1,084 | $650.00 | $127.39 | 0 | 0 |
| $0.00 | 0 | 1,353 | $655.00 | $132.39 | 0 | 0 |
| $0.00 | 0 | 1,390 | $660.00 | $137.39 | 0 | 0 |
| $0.02 | 12 | 312 | $665.00 | $142.39 | 0 | 0 |
| $0.01 | 39 | 1,495 | $670.00 | $147.39 | 0 | 0 |
| $0.00 | 0 | 322 | $675.00 | $152.39 | 0 | 0 |
| $0.01 | 4 | 2,671 | $680.00 | $157.39 | 0 | 0 |
Oct 19, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $103.15 | 0 | 2 | $420.00 | $0.04 | 0 | 4 |
| $98.17 | 0 | 21 | $425.00 | $0.08 | 48 | 2 |
| $106.29 | 2 | 15 | $430.00 | $0.04 | 28 | 3 |
| $88.20 | 0 | 0 | $435.00 | $0.07 | 31 | 2 |
| $94.88 | 2 | 50 | $440.00 | $0.05 | 78 | 6 |
| $90.57 | 2 | 2 | $445.00 | $0.05 | 6 | 11 |
| $85.03 | 6 | 5 | $450.00 | $0.05 | 1,927 | 0 |
| $68.26 | 0 | 3 | $455.00 | $0.09 | 2 | 0 |
| $63.30 | 0 | 2 | $460.00 | $0.05 | 3 | 10 |
| $70.98 | 80 | 29 | $465.00 | $0.11 | 1 | 0 |
| $63.35 | 91 | 31 | $470.00 | $0.17 | 1 | 13 |
| $57.45 | 5 | 35 | $472.50 | $0.08 | 1 | 1 |
| $48.47 | 0 | 1 | $475.00 | $0.17 | 2 | 5 |
| $58.22 | 13 | 31 | $477.50 | $0.09 | 2 | 3 |
| $48.28 | 12 | 3 | $480.00 | $0.19 | 8 | 0 |
| $49.33 | 2 | 2 | $482.50 | $0.13 | 4 | 0 |
| $43.83 | 2 | 10 | $485.00 | $0.15 | 3 | 0 |
| $48.51 | 4 | 43 | $487.50 | $0.68 | 0 | 21 |
| $46.06 | 6 | 5 | $490.00 | $0.21 | 362 | 86 |
| $39.27 | 2 | 0 | $492.50 | $0.26 | 2 | 14 |
| $40.75 | 4 | 16 | $495.00 | $0.31 | 21 | 11 |
| $38.25 | 46 | 1 | $497.50 | $0.41 | 1 | 30 |
| $35.42 | 47 | 57 | $500.00 | $0.42 | 18 | 81 |
| $30.63 | 4 | 2 | $502.50 | $0.49 | 24 | 18 |
| $27.98 | 2 | 3 | $505.00 | $0.60 | 44 | 36 |
| $27.16 | 2 | 3 | $507.50 | $0.87 | 60 | 56 |
| $28.00 | 6 | 27 | $510.00 | $0.92 | 53 | 209 |
| $22.01 | 6 | 1 | $512.50 | $1.13 | 13 | 78 |
| $22.90 | 15 | 11 | $515.00 | $1.38 | 52 | 62 |
| $19.70 | 3 | 4 | $517.50 | $1.86 | 9 | 12 |
| $17.72 | 6 | 46 | $520.00 | $2.30 | 161 | 80 |
| $15.70 | 20 | 15 | $522.50 | $2.75 | 10 | 5 |
| $13.95 | 57 | 96 | $525.00 | $3.27 | 50 | 101 |
| $11.20 | 35 | 24 | $527.50 | $4.30 | 38 | 8 |
| $10.40 | 130 | 128 | $530.00 | $5.00 | 110 | 84 |
| $9.50 | 225 | 56 | $532.50 | $6.15 | 47 | 21 |
| $7.70 | 148 | 86 | $535.00 | $7.45 | 85 | 296 |
| $6.90 | 83 | 22 | $537.50 | $8.85 | 6 | 2 |
| $5.55 | 101 | 237 | $540.00 | $9.70 | 4 | 0 |
| $5.30 | 3 | 12 | $542.50 | $21.62 | 0 | 7 |
| $3.61 | 72 | 60 | $545.00 | $23.72 | 0 | 5 |
| $2.98 | 13 | 35 | $547.50 | $25.84 | 0 | 0 |
| $2.40 | 117 | 772 | $550.00 | $19.00 | 1 | 0 |
| $2.08 | 19 | 15 | $552.50 | $18.74 | 6 | 0 |
| $1.70 | 8 | 93 | $555.00 | $32.82 | 0 | 0 |
| $1.24 | 3 | 44 | $557.50 | $35.16 | 0 | 0 |
| $1.08 | 1,248 | 39 | $560.00 | $37.56 | 0 | 0 |
| $0.48 | 0 | 1 | $562.50 | $40.04 | 0 | 0 |
| $0.70 | 5 | 40 | $565.00 | $42.52 | 0 | 0 |
| $0.48 | 10 | 0 | $567.50 | $45.00 | 0 | 0 |
| $0.38 | 0 | 4 | $570.00 | $47.48 | 0 | 0 |
| $0.32 | 1 | 0 | $572.50 | $49.96 | 0 | 0 |
| $0.32 | 0 | 25 | $575.00 | $52.44 | 0 | 0 |
| $0.30 | 0 | 0 | $577.50 | $54.93 | 0 | 0 |
| $0.29 | 0 | 2 | $580.00 | $57.43 | 0 | 0 |
| $0.28 | 0 | 0 | $582.50 | $59.92 | 0 | 0 |
| $0.30 | 9 | 37 | $585.00 | $52.81 | 40 | 0 |
| $0.06 | 2 | 0 | $590.00 | $67.41 | 0 | 0 |
Oct 21, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $103.14 | 0 | 1 | $420.00 | $0.09 | 4 | 1 |
| $111.72 | 103 | 3 | $425.00 | $0.09 | 2 | 0 |
| $105.43 | 2 | 0 | $430.00 | $0.11 | 0 | 0 |
| $100.44 | 6 | 40 | $435.00 | $0.04 | 2 | 0 |
| $96.56 | 149 | 2 | $440.00 | $0.04 | 4 | 0 |
| $91.52 | 82 | 1 | $445.00 | $0.17 | 0 | 0 |
| $86.57 | 7 | 3 | $450.00 | $0.18 | 0 | 0 |
| $81.83 | 7 | 19 | $455.00 | $0.20 | 0 | 0 |
| $76.68 | 46 | 43 | $460.00 | $0.10 | 1 | 0 |
| $71.56 | 47 | 48 | $465.00 | $0.14 | 2 | 0 |
| $66.64 | 6 | 16 | $470.00 | $0.19 | 3 | 2 |
| $61.79 | 11 | 2 | $475.00 | $0.25 | 5 | 1 |
| $57.87 | 58 | 1 | $477.50 | $0.23 | 3 | 1 |
| $56.62 | 134 | 5 | $480.00 | $0.19 | 3 | 13 |
| $48.15 | 54 | 4 | $482.50 | $0.25 | 2 | 2 |
| $47.28 | 56 | 3 | $485.00 | $0.47 | 15 | 3 |
| $48.28 | 48 | 7 | $487.50 | $0.95 | 0 | 0 |
| $47.23 | 29 | 0 | $490.00 | $1.09 | 0 | 4 |
| $43.93 | 64 | 0 | $492.50 | $0.40 | 8 | 3 |
| $39.41 | 33 | 0 | $495.00 | $0.70 | 24 | 5 |
| $35.90 | 4 | 76 | $497.50 | $0.57 | 5 | 6 |
| $36.57 | 6 | 13 | $500.00 | $0.69 | 110 | 51 |
| $30.74 | 5 | 1 | $502.50 | $2.69 | 0 | 4 |
| $31.74 | 112 | 1 | $505.00 | $0.99 | 3 | 25 |
| $29.03 | 62 | 0 | $507.50 | $1.20 | 44 | 10 |
| $23.86 | 2 | 59 | $510.00 | $1.43 | 46 | 74 |
| $24.75 | 3 | 54 | $512.50 | $3.84 | 1 | 12 |
| $23.02 | 42 | 20 | $515.00 | $2.20 | 7 | 11 |
| $19.00 | 12 | 2 | $517.50 | $2.47 | 207 | 1 |
| $19.16 | 6 | 21 | $520.00 | $3.08 | 7 | 11 |
| $9.91 | 0 | 0 | $522.50 | $4.25 | 1 | 2 |
| $13.97 | 5 | 6 | $525.00 | $4.80 | 1 | 29 |
| $12.90 | 60 | 53 | $527.50 | $5.45 | 47 | 6 |
| $11.80 | 69 | 29 | $530.00 | $6.01 | 62 | 11 |
| $11.49 | 45 | 18 | $532.50 | $7.10 | 17 | 4 |
| $9.27 | 16 | 91 | $535.00 | $8.25 | 32 | 5 |
| $7.79 | 23 | 5 | $537.50 | $9.85 | 210 | 2 |
| $6.50 | 172 | 167 | $540.00 | $10.03 | 2 | 3 |
| $5.74 | 4 | 1 | $542.50 | $22.53 | 0 | 0 |
| $4.56 | 27 | 161 | $545.00 | $24.56 | 0 | 3 |
| $3.79 | 23 | 2 | $547.50 | $26.59 | 0 | 0 |
| $3.60 | 43 | 31 | $550.00 | $28.63 | 0 | 0 |
| $2.95 | 103 | 221 | $552.50 | $20.50 | 1 | 0 |
| $2.30 | 20 | 11 | $555.00 | $33.19 | 0 | 0 |
| $1.98 | 3 | 2 | $557.50 | $35.48 | 0 | 0 |
| $1.60 | 12 | 27 | $560.00 | $37.78 | 0 | 0 |
| $1.62 | 24 | 1 | $562.50 | $40.23 | 0 | 0 |
| $1.16 | 37 | 3 | $565.00 | $42.68 | 0 | 0 |
| $0.59 | 0 | 0 | $567.50 | $45.14 | 0 | 0 |
| $0.68 | 39 | 6 | $570.00 | $47.59 | 0 | 0 |
| $0.47 | 0 | 0 | $572.50 | $50.05 | 0 | 0 |
| $0.44 | 0 | 0 | $575.00 | $52.52 | 0 | 0 |
| $0.41 | 0 | 0 | $577.50 | $55.00 | 0 | 0 |
| $0.38 | 0 | 0 | $580.00 | $57.48 | 0 | 0 |
| $0.35 | 0 | 0 | $582.50 | $59.96 | 0 | 0 |
| $0.32 | 0 | 0 | $585.00 | $62.45 | 0 | 0 |
| $0.26 | 0 | 0 | $590.00 | $67.41 | 0 | 0 |
| $0.20 | 0 | 2 | $595.00 | $72.39 | 0 | 0 |
| $0.35 | 2 | 10 | $600.00 | $77.39 | 0 | 0 |
Oct 23, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $253.28 | 0 | 0 | $270.00 | $0.00 | 0 | 34 |
| $255.46 | 5 | 0 | $280.00 | $0.00 | 0 | 0 |
| $233.31 | 0 | 0 | $290.00 | $0.00 | 0 | 27 |
| $223.33 | 0 | 0 | $300.00 | $0.00 | 0 | 15 |
| $218.34 | 0 | 1 | $305.00 | $0.00 | 0 | 23 |
| $213.35 | 0 | 0 | $310.00 | $0.00 | 0 | 10 |
| $221.03 | 4 | 0 | $315.00 | $0.00 | 0 | 50 |
| $215.90 | 2 | 0 | $320.00 | $0.00 | 0 | 26 |
| $210.85 | 2 | 0 | $325.00 | $0.00 | 0 | 32 |
| $193.38 | 0 | 0 | $330.00 | $0.00 | 0 | 22 |
| $188.39 | 0 | 0 | $335.00 | $0.00 | 0 | 13 |
| $183.39 | 0 | 15 | $340.00 | $0.00 | 0 | 46 |
| $190.68 | 4 | 0 | $345.00 | $0.00 | 0 | 4 |
| $173.41 | 0 | 1 | $350.00 | $0.00 | 0 | 92 |
| $180.63 | 102 | 3 | $355.00 | $0.05 | 2 | 52 |
| $175.00 | 2 | 2 | $360.00 | $0.09 | 3 | 72 |
| $158.45 | 0 | 1 | $365.00 | $0.01 | 0 | 23 |
| $153.46 | 0 | 0 | $370.00 | $0.02 | 0 | 140 |
| $148.48 | 0 | 0 | $375.00 | $0.03 | 0 | 51 |
| $143.49 | 0 | 9 | $380.00 | $0.03 | 3 | 73 |
| $149.92 | 2 | 4 | $385.00 | $0.04 | 0 | 27 |
| $133.52 | 0 | 0 | $390.00 | $0.05 | 0 | 36 |
| $140.64 | 2 | 25 | $395.00 | $0.06 | 0 | 16 |
| $135.54 | 2 | 12 | $400.00 | $0.11 | 4 | 536 |
| $130.48 | 5 | 5 | $405.00 | $0.07 | 1 | 52 |
| $123.40 | 1 | 15 | $410.00 | $0.03 | 5 | 65 |
| $108.60 | 0 | 3 | $415.00 | $0.03 | 9 | 518 |
| $103.63 | 0 | 5 | $420.00 | $0.04 | 22 | 286 |
| $98.66 | 0 | 11 | $425.00 | $0.04 | 10 | 88 |
| $105.75 | 10 | 30 | $430.00 | $0.07 | 59 | 276 |
| $98.50 | 3 | 13 | $435.00 | $0.08 | 52 | 249 |
| $96.78 | 7 | 18 | $440.00 | $0.08 | 18 | 372 |
| $91.44 | 2 | 56 | $445.00 | $0.09 | 15 | 268 |
| $84.60 | 4 | 142 | $450.00 | $0.12 | 112 | 433 |
| $68.89 | 0 | 35 | $455.00 | $0.14 | 28 | 325 |
| $70.60 | 1 | 155 | $460.00 | $0.16 | 51 | 480 |
| $72.36 | 54 | 126 | $465.00 | $0.21 | 36 | 659 |
| $67.44 | 65 | 135 | $470.00 | $0.26 | 41 | 1,392 |
| $61.01 | 42 | 188 | $475.00 | $0.36 | 569 | 1,094 |
| $58.26 | 186 | 69 | $480.00 | $0.37 | 128 | 468 |
| $42.08 | 0 | 4 | $482.50 | $0.40 | 7 | 43 |
| $52.30 | 55 | 94 | $485.00 | $0.45 | 420 | 519 |
| $49.88 | 10 | 54 | $487.50 | $0.60 | 1 | 7 |
| $47.47 | 63 | 365 | $490.00 | $0.58 | 173 | 966 |
| $45.07 | 15 | 21 | $492.50 | $0.68 | 4 | 390 |
| $41.84 | 36 | 283 | $495.00 | $0.74 | 73 | 451 |
| $28.61 | 0 | 38 | $497.50 | $0.91 | 24 | 292 |
| $37.22 | 102 | 710 | $500.00 | $1.01 | 908 | 1,519 |
| $33.60 | 5 | 94 | $502.50 | $1.17 | 15 | 63 |
| $32.60 | 30 | 394 | $505.00 | $1.40 | 792 | 508 |
| $29.76 | 4 | 81 | $507.50 | $1.64 | 64 | 391 |
| $28.45 | 60 | 576 | $510.00 | $1.95 | 448 | 479 |
| $17.06 | 0 | 10 | $512.50 | $2.30 | 166 | 54 |
| $23.45 | 157 | 466 | $515.00 | $2.74 | 625 | 717 |
| $22.50 | 28 | 21 | $517.50 | $3.15 | 205 | 60 |
| $20.15 | 76 | 637 | $520.00 | $3.80 | 277 | 278 |
| $18.30 | 43 | 49 | $522.50 | $4.78 | 55 | 95 |
| $16.48 | 83 | 852 | $525.00 | $5.15 | 215 | 215 |
| $14.80 | 253 | 114 | $527.50 | $6.25 | 54 | 75 |
| $12.80 | 1,434 | 6,720 | $530.00 | $6.95 | 526 | 1,142 |
| $11.35 | 680 | 272 | $532.50 | $8.10 | 149 | 56 |
| $9.96 | 825 | 2,303 | $535.00 | $9.20 | 613 | 44 |
| $8.80 | 480 | 196 | $537.50 | $10.40 | 122 | 7 |
| $7.70 | 956 | 1,688 | $540.00 | $11.85 | 59 | 82 |
| $6.70 | 815 | 11 | $542.50 | $22.70 | 0 | 0 |
| $5.75 | 1,414 | 2,093 | $545.00 | $14.52 | 13 | 40 |
| $4.15 | 2,019 | 2,921 | $550.00 | $17.75 | 5 | 5 |
| $3.00 | 491 | 1,530 | $555.00 | $21.48 | 30 | 5 |
| $2.00 | 682 | 6,346 | $560.00 | $25.55 | 2 | 7 |
| $1.39 | 893 | 6,130 | $565.00 | $31.10 | 1 | 0 |
| $0.91 | 7,036 | 11,786 | $570.00 | $35.85 | 12 | 1 |
| $0.61 | 396 | 6,417 | $575.00 | $52.39 | 0 | 0 |
| $0.43 | 470 | 776 | $580.00 | $57.39 | 0 | 0 |
| $0.27 | 47 | 253 | $585.00 | $62.39 | 0 | 0 |
| $0.24 | 417 | 259 | $590.00 | $67.39 | 0 | 0 |
| $0.15 | 3 | 1 | $595.00 | $72.39 | 0 | 0 |
| $0.09 | 86 | 465 | $600.00 | $77.39 | 0 | 0 |
| $0.07 | 15 | 325 | $610.00 | $87.39 | 0 | 0 |
| $0.07 | 3 | 14 | $620.00 | $97.39 | 0 | 0 |
| $0.03 | 3 | 6 | $630.00 | $107.39 | 0 | 0 |
| $0.06 | 1 | 50 | $640.00 | $117.39 | 0 | 0 |
| $0.08 | 2 | 17 | $650.00 | $127.39 | 0 | 0 |
| $0.00 | 0 | 12 | $660.00 | $137.39 | 0 | 0 |
| $0.00 | 0 | 33 | $670.00 | $147.39 | 0 | 0 |
| $0.00 | 0 | 18 | $680.00 | $157.39 | 0 | 0 |
Oct 26, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $525.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $535.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $555.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $565.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $585.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $595.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $265.60 | 5 | 0 | $270.00 | $0.00 | 0 | 51 |
| $243.48 | 0 | 1 | $280.00 | $0.00 | 0 | 0 |
| $233.51 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $223.53 | 0 | 7 | $300.00 | $0.00 | 0 | 90 |
| $218.54 | 0 | 0 | $305.00 | $0.00 | 0 | 8 |
| $213.56 | 0 | 0 | $310.00 | $0.00 | 0 | 22 |
| $208.57 | 0 | 1 | $315.00 | $0.00 | 0 | 7 |
| $203.58 | 0 | 0 | $320.00 | $0.00 | 0 | 63 |
| $211.85 | 2 | 0 | $325.00 | $0.04 | 70 | 226 |
| $193.61 | 0 | 4 | $330.00 | $0.01 | 20 | 519 |
| $188.63 | 0 | 1 | $335.00 | $0.02 | 0 | 19 |
| $183.65 | 0 | 0 | $340.00 | $0.03 | 0 | 86 |
| $190.45 | 2 | 1 | $345.00 | $0.13 | 3 | 25 |
| $173.70 | 0 | 5 | $350.00 | $0.04 | 31 | 39 |
| $168.73 | 0 | 2 | $355.00 | $0.05 | 6 | 65 |
| $175.29 | 2 | 10 | $360.00 | $0.07 | 2 | 136 |
| $158.78 | 0 | 6 | $365.00 | $0.05 | 26 | 30 |
| $166.50 | 124 | 120 | $370.00 | $0.05 | 5 | 27 |
| $161.23 | 30 | 1 | $375.00 | $0.10 | 34 | 20 |
| $155.54 | 52 | 106 | $380.00 | $0.08 | 7 | 63 |
| $150.89 | 13 | 2 | $385.00 | $0.12 | 4 | 17 |
| $145.63 | 44 | 97 | $390.00 | $0.13 | 11 | 128 |
| $140.81 | 24 | 2 | $395.00 | $0.14 | 11 | 27 |
| $135.87 | 4 | 43 | $400.00 | $0.15 | 215 | 1,124 |
| $119.00 | 0 | 3 | $405.00 | $0.16 | 1 | 76 |
| $119.77 | 2 | 18 | $410.00 | $0.20 | 6 | 312 |
| $120.80 | 30 | 45 | $415.00 | $0.21 | 25 | 171 |
| $115.83 | 4 | 218 | $420.00 | $0.25 | 17 | 893 |
| $99.25 | 0 | 8 | $425.00 | $0.33 | 2 | 201 |
| $106.69 | 3 | 1,051 | $430.00 | $0.35 | 14 | 411 |
| $101.08 | 10 | 64 | $435.00 | $0.39 | 21 | 3,081 |
| $96.40 | 2 | 23 | $440.00 | $0.50 | 12 | 696 |
| $91.46 | 14 | 84 | $445.00 | $0.57 | 33 | 563 |
| $87.35 | 15 | 265 | $450.00 | $0.65 | 35 | 799 |
| $81.70 | 27 | 78 | $455.00 | $0.79 | 34 | 294 |
| $77.65 | 17 | 381 | $460.00 | $0.97 | 50 | 437 |
| $72.25 | 26 | 46 | $465.00 | $1.10 | 30 | 326 |
| $65.48 | 2 | 131 | $470.00 | $1.41 | 72 | 1,056 |
| $62.70 | 7 | 97 | $475.00 | $1.68 | 84 | 620 |
| $58.70 | 17 | 1,450 | $480.00 | $2.12 | 90 | 859 |
| $54.00 | 8 | 93 | $485.00 | $2.59 | 89 | 592 |
| $50.55 | 15 | 161 | $490.00 | $3.19 | 180 | 571 |
| $45.15 | 46 | 289 | $495.00 | $3.92 | 56 | 782 |
| $40.30 | 84 | 550 | $500.00 | $4.77 | 508 | 2,310 |
| $37.40 | 34 | 341 | $505.00 | $5.85 | 109 | 305 |
| $33.31 | 140 | 397 | $510.00 | $7.10 | 309 | 482 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $30.01 | 86 | 836 | $515.00 | $8.60 | 211 | 611 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $26.68 | 147 | 1,725 | $520.00 | $10.19 | 55 | 590 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $23.47 | 308 | 15,909 | $525.00 | $12.18 | 115 | 1,220 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $20.40 | 222 | 4,220 | $530.00 | $14.30 | 154 | 927 |
| $0.00 | 0 | 0 | $532.50 | $0.00 | 0 | 0 |
| $17.83 | 676 | 642 | $535.00 | $16.60 | 68 | 345 |
| $0.00 | 0 | 0 | $537.50 | $0.00 | 0 | 0 |
| $15.41 | 1,762 | 2,364 | $540.00 | $19.20 | 23 | 221 |
| $0.00 | 0 | 0 | $542.50 | $0.00 | 0 | 0 |
| $13.42 | 85 | 626 | $545.00 | $30.46 | 0 | 36 |
| $11.25 | 1,005 | 2,776 | $550.00 | $24.24 | 1 | 33 |
| $9.25 | 337 | 15,713 | $555.00 | $37.69 | 0 | 33 |
| $8.20 | 146 | 954 | $560.00 | $32.40 | 8 | 17 |
| $7.27 | 73 | 614 | $565.00 | $45.55 | 0 | 5 |
| $5.60 | 569 | 4,196 | $570.00 | $40.20 | 11 | 5 |
| $4.59 | 165 | 410 | $575.00 | $54.21 | 0 | 7 |
| $3.76 | 257 | 2,058 | $580.00 | $58.71 | 0 | 0 |
| $3.10 | 221 | 174 | $585.00 | $63.33 | 0 | 2 |
| $2.78 | 251 | 2,318 | $590.00 | $68.04 | 0 | 0 |
| $2.26 | 39 | 4 | $595.00 | $72.82 | 0 | 0 |
| $1.62 | 1,090 | 17,984 | $600.00 | $68.20 | 2 | 2 |
| $1.10 | 193 | 309 | $610.00 | $87.42 | 0 | 0 |
| $0.56 | 16 | 100 | $620.00 | $97.39 | 0 | 0 |
| $0.43 | 24 | 65 | $630.00 | $107.39 | 0 | 0 |
| $0.27 | 1,505 | 37 | $640.00 | $117.39 | 0 | 0 |
| $0.15 | 19 | 131 | $650.00 | $127.39 | 0 | 0 |
| $0.10 | 701 | 46 | $660.00 | $137.39 | 0 | 0 |
| $0.10 | 1 | 21 | $670.00 | $147.39 | 0 | 0 |
| $0.06 | 4 | 13 | $680.00 | $157.39 | 0 | 0 |
Nov 6, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $265.40 | 2 | 0 | $270.00 | $0.02 | 0 | 39 |
| $255.81 | 2 | 0 | $280.00 | $0.03 | 0 | 0 |
| $233.81 | 0 | 0 | $290.00 | $0.03 | 0 | 4 |
| $223.85 | 0 | 0 | $300.00 | $0.05 | 0 | 7 |
| $218.87 | 0 | 0 | $305.00 | $0.05 | 0 | 20 |
| $225.27 | 60 | 0 | $310.00 | $0.19 | 30 | 19 |
| $220.18 | 2 | 0 | $315.00 | $0.01 | 8 | 21 |
| $216.63 | 2 | 0 | $320.00 | $0.02 | 66 | 6 |
| $210.33 | 2 | 0 | $325.00 | $0.03 | 58 | 9 |
| $207.20 | 2 | 0 | $330.00 | $0.03 | 70 | 4 |
| $200.46 | 2 | 1 | $335.00 | $0.04 | 165 | 6 |
| $184.02 | 0 | 10 | $340.00 | $0.06 | 6 | 8 |
| $179.04 | 0 | 0 | $345.00 | $0.06 | 14 | 9 |
| $174.07 | 0 | 0 | $350.00 | $0.14 | 2 | 3 |
| $169.09 | 0 | 0 | $355.00 | $0.07 | 2 | 67 |
| $164.11 | 0 | 0 | $360.00 | $0.18 | 1 | 16 |
| $172.18 | 2 | 2 | $365.00 | $0.11 | 4 | 4 |
| $166.08 | 3 | 0 | $370.00 | $0.15 | 0 | 2 |
| $149.22 | 0 | 1 | $375.00 | $0.19 | 1 | 4 |
| $144.26 | 0 | 1 | $380.00 | $0.19 | 1 | 91 |
| $139.30 | 0 | 20 | $385.00 | $0.14 | 6 | 4 |
| $134.34 | 0 | 1 | $390.00 | $0.25 | 0 | 55 |
| $129.38 | 0 | 34 | $395.00 | $0.27 | 0 | 54 |
| $136.19 | 5 | 26 | $400.00 | $0.27 | 10 | 467 |
| $119.49 | 0 | 5 | $405.00 | $0.36 | 0 | 16 |
| $114.57 | 0 | 39 | $410.00 | $0.41 | 0 | 55 |
| $109.64 | 0 | 47 | $415.00 | $0.47 | 1 | 52 |
| $104.72 | 0 | 20 | $420.00 | $0.41 | 3 | 91 |
| $99.82 | 0 | 10 | $425.00 | $0.40 | 4 | 40 |
| $94.96 | 0 | 0 | $430.00 | $0.49 | 5 | 474 |
| $90.12 | 0 | 42 | $435.00 | $0.61 | 4 | 163 |
| $85.28 | 0 | 15 | $440.00 | $0.70 | 24 | 2,591 |
| $91.99 | 1 | 12 | $445.00 | $1.18 | 0 | 219 |
| $87.05 | 9 | 61 | $450.00 | $0.91 | 22 | 355 |
| $83.30 | 1 | 18 | $455.00 | $1.12 | 37 | 183 |
| $78.40 | 13 | 119 | $460.00 | $1.36 | 26 | 579 |
| $73.55 | 4 | 32 | $465.00 | $1.62 | 30 | 217 |
| $66.75 | 2 | 40 | $470.00 | $1.92 | 36 | 263 |
| $63.99 | 47 | 56 | $475.00 | $2.27 | 35 | 264 |
| $48.91 | 0 | 49 | $480.00 | $2.80 | 68 | 199 |
| $55.85 | 12 | 73 | $485.00 | $3.37 | 83 | 2,747 |
| $51.45 | 172 | 23 | $490.00 | $4.01 | 46 | 238 |
| $46.22 | 13 | 68 | $495.00 | $4.85 | 98 | 2,865 |
| $42.56 | 24 | 45 | $500.00 | $5.85 | 71 | 444 |
| $38.05 | 7 | 62 | $505.00 | $7.19 | 29 | 90 |
| $36.00 | 15 | 76 | $510.00 | $8.17 | 103 | 170 |
| $32.08 | 84 | 104 | $515.00 | $10.00 | 49 | 319 |
| $28.67 | 184 | 144 | $520.00 | $11.60 | 156 | 287 |
| $25.12 | 224 | 417 | $525.00 | $13.55 | 30 | 845 |
| $22.65 | 198 | 579 | $530.00 | $15.52 | 71 | 849 |
| $19.80 | 72 | 245 | $535.00 | $18.10 | 105 | 263 |
| $17.18 | 148 | 154 | $540.00 | $20.50 | 9 | 120 |
| $14.80 | 124 | 165 | $545.00 | $23.35 | 17 | 1 |
| $13.05 | 310 | 1,906 | $550.00 | $34.86 | 0 | 260 |
| $10.93 | 65 | 238 | $555.00 | $38.66 | 0 | 1 |
| $9.97 | 124 | 310 | $560.00 | $32.65 | 6 | 0 |
| $8.45 | 29 | 151 | $565.00 | $46.52 | 0 | 0 |
| $7.27 | 46 | 542 | $570.00 | $50.59 | 0 | 1 |
| $6.10 | 63 | 780 | $575.00 | $54.85 | 0 | 4 |
| $5.25 | 56 | 527 | $580.00 | $59.13 | 0 | 3 |
| $4.24 | 29 | 34 | $585.00 | $63.64 | 0 | 0 |
| $3.35 | 40 | 106 | $590.00 | $68.35 | 0 | 0 |
| $2.78 | 112 | 12 | $595.00 | $73.07 | 0 | 0 |
| $2.26 | 131 | 197 | $600.00 | $77.81 | 0 | 1 |
| $1.60 | 15 | 35 | $610.00 | $87.50 | 0 | 0 |
| $1.06 | 45 | 70 | $620.00 | $97.41 | 0 | 0 |
| $0.76 | 12 | 129 | $630.00 | $107.39 | 0 | 0 |
| $0.50 | 1 | 21 | $640.00 | $117.39 | 0 | 0 |
| $0.21 | 0 | 7 | $650.00 | $127.39 | 0 | 0 |
| $0.23 | 1 | 12 | $660.00 | $137.39 | 0 | 0 |
| $0.20 | 7 | 22 | $670.00 | $147.39 | 0 | 0 |
| $0.04 | 0 | 111 | $680.00 | $157.39 | 0 | 0 |
Chain covers the nearest 17 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:06, 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 20:01:14 · For reference only, not investment advice and not tailored to your situation.
Azure growth numbers last quarter were solid but the stock barely moved, feels like expectations are just priced for perfection at this market cap.