Microsoft
MSFT
532.10
-7.34
-1.36%
Microsoft
US · MSFT
#5 by market cap
Listed 1986
532.10
-7.34
-1.36%
Live - 5344 symbols - heartbeat 553s ago
· 2026-10-16 11:10
✦ Today's options flow
Calls lead
751974 371580
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.0 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 32.01% annualized vol near the money — a one-standard-deviation move to roughly $484.93–$579.27 by then.
Options-implied (~68% band), 28d
$484.93now $532.10$579.27
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, 28 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $550.00 | Call | $0.23 | 53,449 | 67,272 | 41.71% |
| Oct 2 $525.00 | Call | $0.32 | 38,682 | 6,935 | 52.91% |
| Oct 16 $540.00 | Call | $2.59 | 30,230 | 7,728 | 42.03% |
| Oct 14 $550.00 | Call | $0.82 | 29,084 | 1,909 | 34.04% |
| Oct 2 $520.00 | Call | $0.94 | 26,321 | 8,027 | 51.82% |
| Oct 16 $545.00 | Call | $0.85 | 21,607 | 20,466 | 41.10% |
| 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 $542.50 | Call | $1.62 | 19,199 | 2,818 | 40.99% |
| Oct 12 $542.50 | Call | $0.46 | 17,548 | 1,448 | 30.33% |
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 | |
| $119.63 | 10 | 42 | $420.00 | $0.00 | 0 | 15 |
| $114.71 | 12 | 55 | $425.00 | $0.00 | 0 | 3 |
| $109.50 | 3 | 106 | $430.00 | $0.00 | 0 | 3 |
| $104.58 | 3 | 3 | $435.00 | $0.00 | 0 | 1 |
| $99.75 | 1 | 33 | $440.00 | $0.00 | 0 | 11 |
| $94.83 | 1 | 45 | $445.00 | $0.00 | 0 | 13 |
| $88.65 | 28 | 6 | $450.00 | $0.00 | 0 | 41 |
| $84.82 | 35 | 7 | $455.00 | $0.00 | 0 | 4 |
| $82.22 | 29 | 2 | $457.50 | $0.00 | 0 | 9 |
| $79.13 | 5 | 5 | $460.00 | $0.00 | 0 | 13 |
| $76.68 | 6 | 8 | $462.50 | $0.00 | 0 | 12 |
| $74.40 | 12 | 11 | $465.00 | $0.00 | 0 | 38 |
| $71.95 | 11 | 58 | $467.50 | $0.00 | 0 | 101 |
| $69.02 | 4 | 31 | $470.00 | $0.00 | 0 | 93 |
| $66.83 | 7 | 66 | $472.50 | $0.00 | 0 | 5 |
| $64.41 | 4 | 104 | $475.00 | $0.00 | 0 | 99 |
| $62.33 | 3 | 6 | $477.50 | $0.00 | 0 | 93 |
| $59.91 | 3 | 37 | $480.00 | $0.00 | 0 | 81 |
| $57.07 | 2 | 5 | $482.50 | $0.00 | 0 | 31 |
| $54.65 | 1 | 13 | $485.00 | $0.01 | 35 | 71 |
| $47.72 | 0 | 6 | $487.50 | $0.01 | 0 | 30 |
| $50.22 | 7 | 21 | $490.00 | $0.01 | 0 | 117 |
| $46.37 | 2 | 88 | $492.50 | $0.01 | 0 | 282 |
| $43.95 | 2 | 45 | $495.00 | $0.01 | 3 | 504 |
| $41.64 | 2 | 26 | $497.50 | $0.01 | 3 | 236 |
| $39.22 | 2 | 12 | $500.00 | $0.01 | 181 | 405 |
| $32.74 | 0 | 100 | $502.50 | $0.01 | 6 | 203 |
| $34.91 | 2 | 87 | $505.00 | $0.01 | 35 | 498 |
| $32.49 | 2 | 57 | $507.50 | $0.01 | 26 | 126 |
| $26.55 | 2 | 64 | $510.00 | $0.01 | 30 | 1,360 |
| $26.50 | 7 | 109 | $512.50 | $0.01 | 18 | 326 |
| $21.55 | 3 | 94 | $515.00 | $0.01 | 84 | 728 |
| $24.40 | 3 | 95 | $517.50 | $0.01 | 8 | 559 |
| $19.72 | 11 | 203 | $520.00 | $0.01 | 169 | 1,147 |
| $16.42 | 7 | 172 | $522.50 | $0.02 | 132 | 2,237 |
| $13.75 | 44 | 360 | $525.00 | $0.02 | 370 | 1,193 |
| $12.57 | 68 | 394 | $527.50 | $0.02 | 607 | 1,043 |
| $10.17 | 54 | 742 | $530.00 | $0.04 | 2,581 | 1,346 |
| $7.37 | 96 | 1,505 | $532.50 | $0.12 | 1,348 | 1,219 |
| $4.66 | 438 | 2,372 | $535.00 | $0.38 | 5,901 | 1,221 |
| $2.60 | 2,155 | 1,412 | $537.50 | $0.91 | 4,477 | 461 |
| $1.20 | 14,407 | 1,409 | $540.00 | $1.87 | 3,740 | 264 |
| $0.46 | 17,548 | 1,448 | $542.50 | $3.40 | 455 | 114 |
| $0.17 | 12,451 | 1,297 | $545.00 | $6.00 | 101 | 13 |
| $0.07 | 2,564 | 883 | $547.50 | $7.78 | 17 | 5 |
| $0.02 | 4,061 | 3,942 | $550.00 | $10.45 | 117 | 18 |
| $0.02 | 442 | 317 | $552.50 | $15.54 | 1 | 0 |
| $0.01 | 218 | 705 | $555.00 | $19.95 | 0 | 0 |
| $0.02 | 24 | 238 | $557.50 | $22.44 | 0 | 1 |
| $0.01 | 135 | 408 | $560.00 | $20.98 | 2 | 1 |
| $0.01 | 1 | 30 | $562.50 | $27.43 | 0 | 0 |
| $0.41 | 2 | 34 | $565.00 | $29.93 | 0 | 0 |
| $0.01 | 13 | 78 | $567.50 | $32.43 | 0 | 0 |
| $0.01 | 326 | 261 | $570.00 | $30.82 | 2 | 4 |
| $0.02 | 4 | 7 | $572.50 | $37.43 | 0 | 0 |
| $0.01 | 45 | 48 | $575.00 | $35.77 | 1 | 0 |
| $0.01 | 34 | 13 | $577.50 | $42.43 | 0 | 0 |
| $0.01 | 43 | 20 | $580.00 | $41.02 | 1 | 0 |
| $0.01 | 29 | 2 | $582.50 | $43.22 | 26 | 0 |
| $0.01 | 30 | 29 | $585.00 | $45.55 | 27 | 0 |
| $0.01 | 3 | 31 | $590.00 | $54.93 | 0 | 0 |
Oct 14, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $124.62 | 193 | 52 | $420.00 | $0.01 | 24 | 4 |
| $119.52 | 149 | 24 | $425.00 | $0.06 | 24 | 6 |
| $114.57 | 127 | 2 | $430.00 | $0.00 | 0 | 2 |
| $109.59 | 38 | 103 | $435.00 | $0.01 | 40 | 44 |
| $104.66 | 33 | 5 | $440.00 | $0.14 | 9 | 15 |
| $101.11 | 5 | 14 | $445.00 | $0.01 | 10 | 3 |
| $96.18 | 6 | 5 | $450.00 | $0.00 | 0 | 42 |
| $86.27 | 0 | 6 | $455.00 | $0.00 | 0 | 65 |
| $85.95 | 2 | 26 | $460.00 | $0.00 | 0 | 139 |
| $81.02 | 2 | 86 | $465.00 | $0.00 | 0 | 229 |
| $75.80 | 8 | 116 | $470.00 | $0.00 | 0 | 51 |
| $73.32 | 8 | 20 | $472.50 | $0.01 | 1 | 81 |
| $71.05 | 1 | 6 | $475.00 | $0.00 | 0 | 48 |
| $68.62 | 1 | 55 | $477.50 | $0.01 | 0 | 66 |
| $61.29 | 0 | 22 | $480.00 | $0.01 | 20 | 34 |
| $58.79 | 0 | 56 | $482.50 | $0.02 | 24 | 12 |
| $56.29 | 0 | 22 | $485.00 | $0.01 | 122 | 121 |
| $53.80 | 0 | 20 | $487.50 | $0.01 | 20 | 446 |
| $51.30 | 0 | 50 | $490.00 | $0.01 | 33 | 176 |
| $48.81 | 0 | 4 | $492.50 | $0.01 | 21 | 86 |
| $51.15 | 5 | 6 | $495.00 | $0.01 | 55 | 58 |
| $48.73 | 5 | 21 | $497.50 | $0.02 | 72 | 223 |
| $46.61 | 8 | 37 | $500.00 | $0.02 | 27 | 128 |
| $43.46 | 19 | 13 | $502.50 | $0.01 | 148 | 276 |
| $39.57 | 22 | 54 | $505.00 | $0.02 | 47 | 136 |
| $37.13 | 7 | 60 | $507.50 | $0.01 | 96 | 137 |
| $34.67 | 20 | 68 | $510.00 | $0.02 | 79 | 1,019 |
| $32.03 | 10 | 14 | $512.50 | $0.02 | 57 | 329 |
| $30.11 | 22 | 60 | $515.00 | $0.02 | 146 | 432 |
| $27.05 | 25 | 88 | $517.50 | $0.03 | 341 | 2,345 |
| $24.52 | 94 | 245 | $520.00 | $0.03 | 733 | 1,245 |
| $23.17 | 73 | 219 | $522.50 | $0.05 | 1,094 | 992 |
| $19.65 | 193 | 416 | $525.00 | $0.10 | 2,153 | 1,402 |
| $17.28 | 181 | 145 | $527.50 | $0.15 | 1,338 | 503 |
| $14.70 | 170 | 360 | $530.00 | $0.21 | 4,067 | 2,387 |
| $11.18 | 66 | 1,086 | $532.50 | $0.32 | 1,644 | 937 |
| $9.30 | 350 | 1,593 | $535.00 | $0.58 | 6,878 | 1,329 |
| $6.83 | 421 | 1,904 | $537.50 | $0.97 | 4,354 | 629 |
| $5.06 | 1,250 | 1,314 | $540.00 | $1.59 | 9,039 | 449 |
| $3.75 | 860 | 1,060 | $542.50 | $2.43 | 7,326 | 161 |
| $2.37 | 8,067 | 1,408 | $545.00 | $3.80 | 11,161 | 176 |
| $1.49 | 11,110 | 1,072 | $547.50 | $5.40 | 7,935 | 20 |
| $0.82 | 29,084 | 1,909 | $550.00 | $6.95 | 6,395 | 38 |
| $0.42 | 15,655 | 489 | $552.50 | $9.40 | 776 | 0 |
| $0.24 | 15,011 | 1,369 | $555.00 | $12.00 | 316 | 2 |
| $0.11 | 8,733 | 1,184 | $557.50 | $11.83 | 87 | 15 |
| $0.06 | 16,619 | 742 | $560.00 | $13.92 | 212 | 3 |
| $0.04 | 5,595 | 321 | $562.50 | $16.40 | 6 | 0 |
| $0.01 | 3,220 | 358 | $565.00 | $23.88 | 0 | 0 |
| $0.02 | 1,652 | 168 | $567.50 | $17.68 | 22 | 0 |
| $0.04 | 1,494 | 202 | $570.00 | $21.00 | 1 | 0 |
| $0.01 | 553 | 18 | $572.50 | $31.35 | 0 | 0 |
| $0.01 | 37 | 20 | $575.00 | $33.85 | 0 | 0 |
| $0.02 | 23 | 32 | $577.50 | $36.35 | 0 | 0 |
| $0.01 | 178 | 65 | $580.00 | $32.50 | 214 | 0 |
| $0.01 | 13 | 5 | $582.50 | $41.35 | 0 | 0 |
| $0.01 | 42 | 30 | $585.00 | $43.85 | 0 | 0 |
Oct 16, 2026 (114 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $326.00 | 4 | 92 | $210.00 | $0.00 | 0 | 435 |
| $313.70 | 0 | 41 | $220.00 | $0.00 | 0 | 264 |
| $303.70 | 0 | 35 | $230.00 | $0.00 | 0 | 1,560 |
| $293.71 | 0 | 25 | $240.00 | $0.00 | 0 | 392 |
| $283.71 | 0 | 110 | $250.00 | $0.00 | 0 | 1,225 |
| $273.71 | 0 | 42 | $260.00 | $0.00 | 0 | 410 |
| $263.71 | 0 | 17 | $270.00 | $0.00 | 0 | 1,513 |
| $259.80 | 6 | 19 | $280.00 | $0.01 | 16 | 1,010 |
| $254.80 | 6 | 28 | $285.00 | $0.06 | 122 | 376 |
| $243.72 | 0 | 29 | $290.00 | $0.00 | 0 | 1,481 |
| $238.72 | 0 | 114 | $295.00 | $0.01 | 3 | 2,584 |
| $239.67 | 8 | 248 | $300.00 | $0.02 | 112 | 10,254 |
| $235.08 | 2 | 130 | $305.00 | $0.00 | 0 | 1,491 |
| $230.08 | 2 | 82 | $310.00 | $0.00 | 0 | 3,224 |
| $218.72 | 0 | 126 | $315.00 | $0.03 | 93 | 6,718 |
| $213.72 | 0 | 138 | $320.00 | $0.08 | 1 | 6,504 |
| $208.72 | 0 | 50 | $325.00 | $0.00 | 0 | 1,765 |
| $203.73 | 0 | 144 | $330.00 | $0.00 | 0 | 2,703 |
| $198.73 | 0 | 34 | $335.00 | $0.01 | 2 | 1,575 |
| $193.73 | 0 | 86 | $340.00 | $0.00 | 0 | 2,347 |
| $188.73 | 0 | 142 | $345.00 | $0.00 | 0 | 2,577 |
| $189.20 | 5 | 314 | $350.00 | $0.00 | 0 | 10,508 |
| $178.73 | 0 | 419 | $355.00 | $0.00 | 0 | 2,104 |
| $173.31 | 1 | 1,104 | $360.00 | $0.01 | 1 | 6,006 |
| $168.73 | 0 | 304 | $365.00 | $0.03 | 87 | 1,946 |
| $169.25 | 6 | 891 | $370.00 | $0.01 | 1 | 4,441 |
| $164.40 | 101 | 1,117 | $375.00 | $0.00 | 0 | 1,428 |
| $160.44 | 3 | 1,933 | $380.00 | $0.00 | 0 | 4,420 |
| $153.87 | 1 | 1,317 | $385.00 | $0.01 | 6 | 2,068 |
| $143.74 | 0 | 2,540 | $390.00 | $0.01 | 12 | 8,858 |
| $145.43 | 4 | 1,586 | $395.00 | $0.03 | 5 | 1,665 |
| $140.20 | 27 | 2,598 | $400.00 | $0.01 | 1 | 6,875 |
| $128.74 | 0 | 3,495 | $405.00 | $0.00 | 0 | 2,095 |
| $130.05 | 19 | 2,248 | $410.00 | $0.00 | 0 | 2,744 |
| $125.70 | 5 | 1,430 | $415.00 | $0.00 | 0 | 1,753 |
| $121.00 | 5 | 3,970 | $420.00 | $0.00 | 0 | 7,886 |
| $115.07 | 4 | 1,221 | $425.00 | $0.01 | 5 | 2,112 |
| $109.76 | 81 | 1,005 | $430.00 | $0.01 | 20 | 3,164 |
| $104.50 | 24 | 1,077 | $435.00 | $0.04 | 22 | 2,247 |
| $100.90 | 80 | 2,205 | $440.00 | $0.08 | 22 | 5,901 |
| $95.00 | 9 | 912 | $445.00 | $0.01 | 63 | 3,175 |
| $90.97 | 57 | 6,359 | $450.00 | $0.01 | 218 | 13,593 |
| $85.42 | 4 | 1,002 | $455.00 | $0.01 | 4 | 2,576 |
| $79.40 | 424 | 2,905 | $460.00 | $0.01 | 223 | 4,219 |
| $74.48 | 69 | 1,530 | $465.00 | $0.01 | 119 | 3,854 |
| $70.30 | 206 | 3,437 | $470.00 | $0.01 | 181 | 9,391 |
| $67.41 | 18 | 71 | $472.50 | $0.01 | 114 | 1,899 |
| $65.59 | 84 | 1,367 | $475.00 | $0.01 | 125 | 3,353 |
| $56.30 | 0 | 19 | $477.50 | $0.01 | 19 | 471 |
| $60.34 | 41 | 3,538 | $480.00 | $0.02 | 66 | 7,486 |
| $51.31 | 0 | 54 | $482.50 | $0.02 | 134 | 565 |
| $55.96 | 46 | 1,388 | $485.00 | $0.03 | 610 | 5,066 |
| $48.12 | 1 | 196 | $487.50 | $0.06 | 0 | 944 |
| $49.95 | 216 | 6,806 | $490.00 | $0.02 | 175 | 6,208 |
| $41.33 | 0 | 145 | $492.50 | $0.02 | 38 | 404 |
| $45.26 | 26 | 4,336 | $495.00 | $0.02 | 273 | 4,544 |
| $36.35 | 0 | 162 | $497.50 | $0.06 | 62 | 1,000 |
| $39.90 | 190 | 23,436 | $500.00 | $0.03 | 1,334 | 8,116 |
| $35.80 | 2 | 248 | $502.50 | $0.04 | 54 | 533 |
| $35.50 | 52 | 2,542 | $505.00 | $0.03 | 852 | 3,107 |
| $33.30 | 13 | 379 | $507.50 | $0.02 | 99 | 2,035 |
| $29.60 | 127 | 37,389 | $510.00 | $0.03 | 558 | 10,735 |
| $27.38 | 21 | 1,173 | $512.50 | $0.03 | 308 | 1,742 |
| $25.00 | 119 | 3,390 | $515.00 | $0.04 | 1,466 | 3,071 |
| $23.13 | 46 | 511 | $517.50 | $0.06 | 1,746 | 1,303 |
| $19.98 | 1,097 | 10,988 | $520.00 | $0.08 | 2,465 | 6,637 |
| $17.95 | 120 | 452 | $522.50 | $0.10 | 2,521 | 2,681 |
| $14.76 | 597 | 3,427 | $525.00 | $0.13 | 7,702 | 3,946 |
| $12.39 | 101 | 780 | $527.50 | $0.23 | 5,256 | 3,042 |
| $9.92 | 1,325 | 9,380 | $530.00 | $0.39 | 12,891 | 6,258 |
| $8.25 | 1,804 | 1,623 | $532.50 | $0.71 | 7,234 | 3,216 |
| $6.12 | 9,869 | 6,136 | $535.00 | $1.21 | 12,358 | 5,190 |
| $4.05 | 13,095 | 3,507 | $537.50 | $2.02 | 7,850 | 1,263 |
| $2.59 | 30,230 | 7,728 | $540.00 | $2.96 | 9,205 | 7,944 |
| $1.62 | 19,199 | 2,818 | $542.50 | $4.20 | 665 | 1,977 |
| $0.85 | 21,607 | 20,466 | $545.00 | $6.45 | 201 | 2,162 |
| $0.42 | 14,251 | 5,649 | $547.50 | $8.70 | 49 | 460 |
| $0.23 | 53,449 | 67,272 | $550.00 | $10.65 | 108 | 66 |
| $0.11 | 3,082 | 2,462 | $552.50 | $12.50 | 44 | 19 |
| $0.06 | 4,045 | 14,760 | $555.00 | $15.30 | 238 | 135 |
| $0.04 | 1,264 | 1,534 | $557.50 | $20.20 | 36 | 0 |
| $0.03 | 1,129 | 11,278 | $560.00 | $20.30 | 162 | 77 |
| $0.02 | 729 | 842 | $562.50 | $28.82 | 0 | 0 |
| $0.01 | 493 | 6,763 | $565.00 | $31.32 | 0 | 0 |
| $0.02 | 327 | 1,123 | $567.50 | $33.81 | 0 | 0 |
| $0.01 | 163 | 21,339 | $570.00 | $34.06 | 8 | 0 |
| $0.01 | 52 | 365 | $572.50 | $36.68 | 20 | 12 |
| $0.02 | 47 | 2,834 | $575.00 | $41.31 | 0 | 0 |
| $0.01 | 1 | 61 | $577.50 | $43.81 | 0 | 0 |
| $0.01 | 147 | 4,776 | $580.00 | $46.31 | 0 | 0 |
| $0.01 | 6 | 46 | $582.50 | $48.81 | 0 | 0 |
| $0.01 | 3 | 1,638 | $585.00 | $51.31 | 0 | 0 |
| $0.00 | 0 | 2 | $587.50 | $53.81 | 0 | 0 |
| $0.05 | 11 | 1,911 | $590.00 | $56.31 | 0 | 0 |
| $0.00 | 0 | 0 | $592.50 | $58.81 | 0 | 0 |
| $0.00 | 0 | 18,450 | $595.00 | $61.31 | 0 | 0 |
| $0.00 | 0 | 0 | $597.50 | $63.81 | 0 | 0 |
| $0.01 | 62 | 8,709 | $600.00 | $66.31 | 0 | 0 |
| $0.00 | 0 | 2,318 | $605.00 | $71.31 | 0 | 0 |
| $0.00 | 0 | 529 | $610.00 | $76.31 | 0 | 0 |
| $0.00 | 0 | 717 | $615.00 | $81.31 | 0 | 0 |
| $0.00 | 0 | 2,962 | $620.00 | $86.31 | 0 | 0 |
| $0.00 | 0 | 505 | $625.00 | $91.31 | 0 | 0 |
| $0.00 | 0 | 464 | $630.00 | $96.31 | 0 | 0 |
| $0.00 | 0 | 327 | $635.00 | $101.31 | 0 | 0 |
| $0.00 | 0 | 714 | $640.00 | $106.31 | 0 | 0 |
| $0.00 | 0 | 342 | $645.00 | $111.31 | 0 | 0 |
| $0.02 | 1 | 1,083 | $650.00 | $116.31 | 0 | 0 |
| $0.00 | 0 | 1,353 | $655.00 | $121.31 | 0 | 0 |
| $0.00 | 0 | 1,389 | $660.00 | $126.31 | 0 | 0 |
| $0.00 | 0 | 313 | $665.00 | $131.31 | 0 | 0 |
| $0.00 | 0 | 1,497 | $670.00 | $136.31 | 0 | 0 |
| $0.00 | 0 | 322 | $675.00 | $141.31 | 0 | 0 |
| $0.00 | 0 | 2,659 | $680.00 | $146.31 | 0 | 0 |
Oct 19, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $113.83 | 0 | 2 | $420.00 | $0.01 | 0 | 9 |
| $108.84 | 0 | 21 | $425.00 | $0.01 | 0 | 50 |
| $103.84 | 0 | 18 | $430.00 | $0.01 | 0 | 27 |
| $98.85 | 0 | 2 | $435.00 | $0.01 | 0 | 33 |
| $100.01 | 2 | 53 | $440.00 | $0.02 | 0 | 79 |
| $88.86 | 0 | 2 | $445.00 | $0.05 | 5 | 20 |
| $83.87 | 0 | 7 | $450.00 | $0.02 | 98 | 1,932 |
| $83.90 | 1 | 9 | $455.00 | $0.03 | 5 | 13 |
| $73.88 | 0 | 4 | $460.00 | $0.07 | 1 | 16 |
| $68.89 | 0 | 69 | $465.00 | $0.11 | 3 | 5 |
| $70.05 | 4 | 60 | $470.00 | $0.06 | 3 | 18 |
| $61.41 | 0 | 37 | $472.50 | $0.11 | 1 | 5 |
| $65.29 | 2 | 3 | $475.00 | $0.06 | 10 | 14 |
| $56.42 | 0 | 37 | $477.50 | $0.08 | 2 | 10 |
| $53.92 | 0 | 12 | $480.00 | $0.04 | 6 | 10 |
| $51.43 | 0 | 3 | $482.50 | $0.06 | 3 | 9 |
| $48.94 | 0 | 11 | $485.00 | $0.08 | 4 | 14 |
| $46.45 | 0 | 45 | $487.50 | $0.12 | 1 | 25 |
| $43.96 | 0 | 9 | $490.00 | $0.06 | 107 | 209 |
| $41.48 | 0 | 1 | $492.50 | $0.11 | 2 | 18 |
| $44.78 | 2 | 21 | $495.00 | $0.11 | 3 | 60 |
| $42.14 | 14 | 16 | $497.50 | $0.13 | 1 | 35 |
| $40.20 | 30 | 76 | $500.00 | $0.09 | 214 | 397 |
| $31.58 | 0 | 4 | $502.50 | $0.13 | 42 | 131 |
| $35.45 | 5 | 37 | $505.00 | $0.09 | 65 | 223 |
| $32.60 | 147 | 87 | $507.50 | $0.23 | 42 | 79 |
| $30.02 | 58 | 29 | $510.00 | $0.13 | 332 | 372 |
| $28.35 | 13 | 37 | $512.50 | $0.15 | 359 | 174 |
| $25.87 | 5 | 67 | $515.00 | $0.18 | 569 | 305 |
| $23.15 | 2 | 20 | $517.50 | $0.26 | 434 | 237 |
| $20.80 | 18 | 50 | $520.00 | $0.33 | 976 | 767 |
| $18.20 | 4 | 19 | $522.50 | $0.49 | 547 | 359 |
| $16.57 | 9 | 91 | $525.00 | $1.05 | 1,361 | 724 |
| $13.85 | 8 | 65 | $527.50 | $0.98 | 254 | 255 |
| $11.29 | 124 | 225 | $530.00 | $1.30 | 1,036 | 726 |
| $9.15 | 259 | 196 | $532.50 | $1.87 | 1,045 | 601 |
| $7.45 | 718 | 279 | $535.00 | $2.34 | 3,357 | 2,441 |
| $6.09 | 612 | 426 | $537.50 | $3.33 | 635 | 577 |
| $4.30 | 2,481 | 1,168 | $540.00 | $4.50 | 373 | 407 |
| $3.30 | 555 | 329 | $542.50 | $5.73 | 79 | 87 |
| $2.23 | 1,189 | 664 | $545.00 | $6.90 | 130 | 106 |
| $1.60 | 458 | 391 | $547.50 | $8.65 | 79 | 65 |
| $0.96 | 2,738 | 1,836 | $550.00 | $10.65 | 15 | 448 |
| $0.69 | 769 | 380 | $552.50 | $19.17 | 0 | 7 |
| $0.45 | 897 | 569 | $555.00 | $21.52 | 0 | 17 |
| $0.29 | 100 | 159 | $557.50 | $17.60 | 15 | 0 |
| $0.22 | 595 | 1,042 | $560.00 | $26.38 | 0 | 0 |
| $0.14 | 63 | 169 | $562.50 | $28.85 | 0 | 0 |
| $0.09 | 16 | 156 | $565.00 | $31.34 | 0 | 0 |
| $0.06 | 65 | 129 | $567.50 | $33.83 | 0 | 0 |
| $0.04 | 46 | 149 | $570.00 | $36.33 | 0 | 0 |
| $0.06 | 2 | 29 | $572.50 | $38.83 | 0 | 0 |
| $0.10 | 1 | 55 | $575.00 | $41.32 | 0 | 0 |
| $0.04 | 5 | 43 | $577.50 | $43.82 | 0 | 0 |
| $0.07 | 9 | 19 | $580.00 | $43.00 | 4 | 0 |
| $0.05 | 4 | 128 | $582.50 | $48.81 | 0 | 0 |
| $0.02 | 9 | 45 | $585.00 | $51.31 | 0 | 0 |
| $0.09 | 3 | 3 | $587.50 | $53.81 | 0 | 0 |
| $0.04 | 0 | 14 | $590.00 | $56.31 | 0 | 0 |
| $0.03 | 0 | 0 | $592.50 | $58.81 | 0 | 0 |
| $0.02 | 0 | 0 | $595.00 | $61.31 | 0 | 0 |
| $0.02 | 0 | 0 | $597.50 | $63.81 | 0 | 0 |
| $0.01 | 0 | 0 | $600.00 | $66.31 | 0 | 0 |
Oct 21, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $114.25 | 0 | 1 | $420.00 | $0.03 | 0 | 3 |
| $109.26 | 0 | 56 | $425.00 | $0.04 | 0 | 2 |
| $104.27 | 0 | 1 | $430.00 | $0.04 | 0 | 2 |
| $99.28 | 0 | 43 | $435.00 | $0.03 | 25 | 27 |
| $94.29 | 0 | 79 | $440.00 | $0.13 | 27 | 30 |
| $94.83 | 4 | 43 | $445.00 | $0.07 | 3 | 5 |
| $84.31 | 0 | 8 | $450.00 | $0.04 | 13 | 21 |
| $79.32 | 0 | 19 | $455.00 | $0.10 | 1 | 4 |
| $74.33 | 0 | 61 | $460.00 | $0.06 | 1 | 4 |
| $75.10 | 2 | 77 | $465.00 | $0.10 | 3 | 5 |
| $64.36 | 0 | 19 | $470.00 | $0.10 | 1 | 7 |
| $65.43 | 20 | 18 | $475.00 | $0.14 | 6 | 10 |
| $62.41 | 4 | 14 | $477.50 | $0.13 | 3 | 17 |
| $60.28 | 6 | 49 | $480.00 | $0.14 | 2 | 13 |
| $57.62 | 2 | 11 | $482.50 | $0.16 | 6 | 31 |
| $55.22 | 4 | 6 | $485.00 | $0.11 | 6 | 26 |
| $47.00 | 0 | 20 | $487.50 | $0.09 | 17 | 16 |
| $44.56 | 0 | 7 | $490.00 | $0.14 | 129 | 129 |
| $47.84 | 20 | 29 | $492.50 | $0.19 | 5 | 10 |
| $39.67 | 0 | 10 | $495.00 | $0.14 | 50 | 66 |
| $37.23 | 0 | 78 | $497.50 | $0.29 | 88 | 109 |
| $40.65 | 19 | 22 | $500.00 | $0.21 | 68 | 365 |
| $33.13 | 4 | 19 | $502.50 | $0.22 | 6 | 23 |
| $35.00 | 12 | 47 | $505.00 | $0.25 | 21 | 343 |
| $28.90 | 8 | 19 | $507.50 | $0.32 | 26 | 76 |
| $30.85 | 24 | 52 | $510.00 | $0.40 | 250 | 474 |
| $28.45 | 12 | 71 | $512.50 | $0.53 | 19 | 40 |
| $26.00 | 2 | 44 | $515.00 | $0.58 | 51 | 65 |
| $18.62 | 0 | 7 | $517.50 | $0.83 | 25 | 178 |
| $21.48 | 5 | 27 | $520.00 | $0.93 | 164 | 123 |
| $14.76 | 0 | 1 | $522.50 | $1.24 | 35 | 38 |
| $14.50 | 3 | 15 | $525.00 | $1.58 | 139 | 113 |
| $14.13 | 11 | 68 | $527.50 | $2.00 | 70 | 135 |
| $12.99 | 24 | 86 | $530.00 | $2.60 | 309 | 186 |
| $11.85 | 26 | 44 | $532.50 | $3.30 | 255 | 105 |
| $9.15 | 195 | 197 | $535.00 | $4.00 | 289 | 204 |
| $7.50 | 371 | 179 | $537.50 | $5.22 | 79 | 260 |
| $6.05 | 516 | 475 | $540.00 | $6.18 | 435 | 358 |
| $4.75 | 370 | 302 | $542.50 | $7.30 | 12 | 37 |
| $4.00 | 918 | 815 | $545.00 | $8.10 | 17 | 20 |
| $3.15 | 409 | 244 | $547.50 | $11.05 | 27 | 32 |
| $2.35 | 668 | 430 | $550.00 | $12.66 | 7 | 23 |
| $1.93 | 160 | 270 | $552.50 | $13.83 | 2 | 26 |
| $1.26 | 1,243 | 806 | $555.00 | $15.71 | 1 | 39 |
| $0.91 | 108 | 76 | $557.50 | $25.37 | 11 | 5 |
| $0.73 | 233 | 506 | $560.00 | $21.00 | 1 | 1 |
| $0.56 | 71 | 118 | $562.50 | $29.98 | 8 | 5 |
| $0.33 | 104 | 695 | $565.00 | $31.37 | 0 | 19 |
| $0.30 | 2 | 140 | $567.50 | $33.86 | 0 | 0 |
| $0.21 | 17 | 139 | $570.00 | $36.35 | 0 | 0 |
| $0.17 | 7 | 46 | $572.50 | $38.84 | 0 | 0 |
| $0.12 | 9 | 28 | $575.00 | $41.33 | 0 | 0 |
| $0.09 | 4 | 31 | $577.50 | $43.82 | 0 | 0 |
| $0.07 | 2 | 23 | $580.00 | $41.65 | 4 | 0 |
| $0.07 | 2 | 5 | $582.50 | $48.81 | 0 | 0 |
| $0.04 | 55 | 55 | $585.00 | $51.31 | 0 | 0 |
| $0.06 | 4 | 4 | $587.50 | $53.81 | 0 | 0 |
| $0.11 | 1 | 3 | $590.00 | $56.31 | 0 | 0 |
| $0.03 | 9 | 7 | $592.50 | $58.81 | 0 | 0 |
| $0.08 | 0 | 3 | $595.00 | $61.31 | 0 | 0 |
| $0.05 | 7 | 7 | $597.50 | $59.35 | 1 | 0 |
| $0.03 | 11 | 35 | $600.00 | $61.83 | 1 | 1 |
Oct 23, 2026 (97 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $264.21 | 0 | 0 | $270.00 | $0.00 | 0 | 34 |
| $254.22 | 0 | 1 | $280.00 | $0.21 | 25 | 25 |
| $244.23 | 0 | 0 | $290.00 | $0.00 | 0 | 27 |
| $234.24 | 0 | 0 | $300.00 | $0.01 | 25 | 31 |
| $229.24 | 0 | 1 | $305.00 | $0.00 | 0 | 23 |
| $224.25 | 0 | 0 | $310.00 | $0.00 | 0 | 10 |
| $219.25 | 0 | 2 | $315.00 | $0.00 | 0 | 50 |
| $214.26 | 0 | 1 | $320.00 | $0.00 | 0 | 26 |
| $209.26 | 0 | 1 | $325.00 | $0.00 | 0 | 32 |
| $204.00 | 1 | 0 | $330.00 | $0.00 | 0 | 22 |
| $199.27 | 0 | 0 | $335.00 | $0.00 | 0 | 13 |
| $201.25 | 4 | 17 | $340.00 | $0.00 | 0 | 46 |
| $195.72 | 50 | 23 | $345.00 | $0.00 | 0 | 4 |
| $190.77 | 6 | 4 | $350.00 | $0.00 | 0 | 92 |
| $184.82 | 10 | 49 | $355.00 | $0.00 | 0 | 52 |
| $180.64 | 44 | 24 | $360.00 | $0.00 | 0 | 74 |
| $175.60 | 24 | 12 | $365.00 | $0.00 | 0 | 23 |
| $170.87 | 26 | 14 | $370.00 | $0.00 | 0 | 140 |
| $165.98 | 27 | 14 | $375.00 | $0.00 | 0 | 51 |
| $161.37 | 2 | 9 | $380.00 | $0.00 | 0 | 76 |
| $155.50 | 28 | 19 | $385.00 | $0.00 | 0 | 27 |
| $150.11 | 22 | 11 | $390.00 | $0.00 | 0 | 36 |
| $146.94 | 2 | 23 | $395.00 | $0.00 | 0 | 16 |
| $141.12 | 9 | 10 | $400.00 | $0.00 | 0 | 521 |
| $135.62 | 40 | 26 | $405.00 | $0.00 | 0 | 53 |
| $131.01 | 6 | 13 | $410.00 | $0.00 | 0 | 65 |
| $125.67 | 4 | 6 | $415.00 | $0.10 | 3 | 521 |
| $114.35 | 0 | 6 | $420.00 | $0.06 | 2 | 272 |
| $115.92 | 11 | 19 | $425.00 | $0.05 | 24 | 111 |
| $108.62 | 1 | 29 | $430.00 | $0.05 | 25 | 290 |
| $105.25 | 2 | 33 | $435.00 | $0.05 | 91 | 346 |
| $94.38 | 0 | 23 | $440.00 | $0.04 | 138 | 495 |
| $89.40 | 0 | 57 | $445.00 | $0.05 | 82 | 318 |
| $91.00 | 1 | 152 | $450.00 | $0.06 | 59 | 528 |
| $79.45 | 0 | 40 | $455.00 | $0.12 | 6 | 296 |
| $80.03 | 5 | 326 | $460.00 | $0.16 | 1,408 | 1,722 |
| $72.47 | 1 | 133 | $465.00 | $0.11 | 19 | 636 |
| $71.32 | 3 | 139 | $470.00 | $0.12 | 25 | 1,356 |
| $64.58 | 50 | 198 | $475.00 | $0.14 | 56 | 1,582 |
| $59.65 | 57 | 374 | $480.00 | $0.11 | 115 | 402 |
| $55.90 | 56 | 7 | $482.50 | $0.20 | 2 | 51 |
| $56.05 | 60 | 96 | $485.00 | $0.17 | 196 | 1,005 |
| $52.68 | 108 | 88 | $487.50 | $0.32 | 0 | 26 |
| $51.30 | 74 | 353 | $490.00 | $0.22 | 108 | 1,034 |
| $47.70 | 24 | 101 | $492.50 | $0.36 | 58 | 404 |
| $44.98 | 62 | 220 | $495.00 | $0.22 | 81 | 453 |
| $43.77 | 70 | 44 | $497.50 | $0.31 | 156 | 576 |
| $41.40 | 70 | 546 | $500.00 | $0.35 | 928 | 2,693 |
| $36.58 | 54 | 108 | $502.50 | $0.40 | 289 | 274 |
| $36.98 | 66 | 363 | $505.00 | $0.46 | 562 | 1,375 |
| $33.48 | 105 | 112 | $507.50 | $0.62 | 160 | 561 |
| $31.52 | 55 | 553 | $510.00 | $0.69 | 379 | 974 |
| $23.86 | 5 | 16 | $512.50 | $0.88 | 187 | 865 |
| $26.48 | 57 | 359 | $515.00 | $1.21 | 285 | 1,468 |
| $22.05 | 5 | 36 | $517.50 | $1.35 | 355 | 422 |
| $21.89 | 53 | 653 | $520.00 | $1.67 | 1,828 | 2,236 |
| $19.99 | 193 | 170 | $522.50 | $1.96 | 1,422 | 1,132 |
| $17.75 | 83 | 841 | $525.00 | $2.40 | 1,361 | 2,639 |
| $16.58 | 8 | 384 | $527.50 | $2.98 | 375 | 423 |
| $13.60 | 736 | 4,331 | $530.00 | $3.69 | 1,328 | 2,392 |
| $11.85 | 205 | 477 | $532.50 | $4.45 | 149 | 1,049 |
| $10.25 | 775 | 2,480 | $535.00 | $5.25 | 665 | 1,495 |
| $9.00 | 336 | 1,216 | $537.50 | $6.60 | 200 | 414 |
| $7.44 | 1,355 | 2,768 | $540.00 | $7.50 | 305 | 835 |
| $6.43 | 495 | 753 | $542.50 | $9.00 | 47 | 137 |
| $5.18 | 1,704 | 2,963 | $545.00 | $10.23 | 51 | 616 |
| $4.31 | 627 | 296 | $547.50 | $11.79 | 103 | 62 |
| $3.50 | 4,036 | 4,371 | $550.00 | $13.50 | 22 | 876 |
| $2.87 | 300 | 185 | $552.50 | $15.32 | 24 | 24 |
| $2.25 | 1,002 | 1,864 | $555.00 | $17.80 | 4 | 2,173 |
| $1.70 | 316 | 2,175 | $557.50 | $24.60 | 0 | 0 |
| $1.35 | 1,277 | 7,518 | $560.00 | $22.82 | 28 | 16 |
| $1.06 | 138 | 463 | $562.50 | $29.12 | 0 | 0 |
| $0.79 | 514 | 7,085 | $565.00 | $31.49 | 0 | 7 |
| $0.75 | 278 | 223 | $567.50 | $33.88 | 0 | 0 |
| $0.48 | 946 | 17,951 | $570.00 | $36.65 | 22 | 62 |
| $0.37 | 159 | 200 | $572.50 | $38.82 | 0 | 0 |
| $0.28 | 74 | 7,266 | $575.00 | $41.31 | 0 | 0 |
| $0.20 | 7 | 11 | $577.50 | $43.81 | 0 | 0 |
| $0.16 | 1,381 | 2,254 | $580.00 | $46.31 | 0 | 0 |
| $0.12 | 0 | 3 | $582.50 | $48.81 | 0 | 0 |
| $0.10 | 28 | 402 | $585.00 | $51.31 | 0 | 0 |
| $0.08 | 0 | 0 | $587.50 | $53.81 | 0 | 0 |
| $0.04 | 2 | 759 | $590.00 | $56.31 | 0 | 0 |
| $0.07 | 0 | 0 | $592.50 | $58.81 | 0 | 0 |
| $0.06 | 8 | 72 | $595.00 | $61.31 | 0 | 0 |
| $0.04 | 42 | 40 | $597.50 | $63.81 | 0 | 0 |
| $0.03 | 25 | 538 | $600.00 | $66.31 | 0 | 0 |
| $0.00 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $0.03 | 23 | 348 | $610.00 | $76.31 | 0 | 0 |
| $0.06 | 4 | 23 | $620.00 | $86.31 | 0 | 0 |
| $0.03 | 12 | 35 | $630.00 | $96.31 | 0 | 0 |
| $0.01 | 0 | 67 | $640.00 | $106.31 | 0 | 0 |
| $0.01 | 18 | 69 | $650.00 | $116.31 | 0 | 0 |
| $0.00 | 0 | 15 | $660.00 | $126.31 | 0 | 0 |
| $0.00 | 0 | 60 | $670.00 | $136.31 | 0 | 0 |
| $0.00 | 0 | 21 | $680.00 | $146.31 | 0 | 0 |
Oct 26, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $113.93 | 0 | 1 | $420.00 | $0.04 | 0 | 0 |
| $108.96 | 0 | 0 | $425.00 | $0.07 | 0 | 0 |
| $110.84 | 2 | 1 | $430.00 | $0.10 | 0 | 0 |
| $105.72 | 2 | 1 | $435.00 | $0.14 | 0 | 0 |
| $94.09 | 0 | 0 | $440.00 | $0.18 | 0 | 0 |
| $95.23 | 2 | 1 | $445.00 | $0.21 | 0 | 0 |
| $90.43 | 6 | 2 | $450.00 | $0.25 | 0 | 0 |
| $85.24 | 4 | 2 | $455.00 | $0.29 | 0 | 8 |
| $80.56 | 2 | 1 | $460.00 | $0.33 | 0 | 7 |
| $75.86 | 4 | 3 | $465.00 | $0.37 | 0 | 1 |
| $70.59 | 40 | 23 | $470.00 | $0.19 | 1 | 20 |
| $65.53 | 60 | 202 | $475.00 | $0.45 | 0 | 53 |
| $54.45 | 0 | 4 | $480.00 | $0.49 | 0 | 6 |
| $49.49 | 0 | 205 | $485.00 | $0.52 | 0 | 26 |
| $48.57 | 2 | 8 | $490.00 | $0.59 | 0 | 4 |
| $48.26 | 20 | 48 | $492.50 | $0.46 | 10 | 15 |
| $39.71 | 0 | 3 | $495.00 | $0.70 | 3 | 6 |
| $43.25 | 2 | 1 | $497.50 | $0.42 | 13 | 12 |
| $40.92 | 4 | 22 | $500.00 | $0.56 | 44 | 141 |
| $38.83 | 8 | 4 | $502.50 | $0.70 | 13 | 17 |
| $30.44 | 0 | 3 | $505.00 | $1.32 | 2 | 14 |
| $31.58 | 2 | 4 | $507.50 | $0.92 | 115 | 95 |
| $31.61 | 6 | 9 | $510.00 | $1.02 | 12 | 42 |
| $28.50 | 1 | 9 | $512.50 | $1.97 | 2 | 10 |
| $27.00 | 3 | 12 | $515.00 | $1.54 | 61 | 83 |
| $22.66 | 5 | 11 | $517.50 | $1.68 | 3 | 9 |
| $23.03 | 12 | 53 | $520.00 | $2.07 | 41 | 111 |
| $16.76 | 1 | 1 | $522.50 | $2.65 | 3 | 19 |
| $17.64 | 3 | 37 | $525.00 | $2.99 | 19 | 130 |
| $17.50 | 7 | 5 | $527.50 | $3.47 | 40 | 37 |
| $14.73 | 12 | 38 | $530.00 | $4.20 | 22 | 39 |
| $12.96 | 43 | 31 | $532.50 | $5.40 | 18 | 8 |
| $11.96 | 229 | 196 | $535.00 | $5.95 | 145 | 123 |
| $9.54 | 460 | 193 | $537.50 | $7.05 | 34 | 30 |
| $8.30 | 546 | 272 | $540.00 | $6.75 | 19 | 44 |
| $7.13 | 19 | 16 | $542.50 | $9.07 | 2 | 8 |
| $6.02 | 51 | 174 | $545.00 | $11.05 | 13 | 30 |
| $5.40 | 8 | 52 | $547.50 | $16.93 | 0 | 15 |
| $4.10 | 64 | 215 | $550.00 | $18.88 | 0 | 19 |
| $3.35 | 5 | 35 | $552.50 | $21.10 | 1 | 1 |
| $3.15 | 216 | 198 | $555.00 | $23.16 | 0 | 5 |
| $2.37 | 20 | 33 | $557.50 | $22.53 | 16 | 21 |
| $1.68 | 195 | 369 | $560.00 | $24.57 | 6 | 10 |
| $1.66 | 3 | 19 | $562.50 | $29.71 | 0 | 0 |
| $1.27 | 96 | 218 | $565.00 | $31.90 | 0 | 2 |
| $0.93 | 1 | 1 | $567.50 | $29.90 | 1 | 1 |
| $0.80 | 11 | 71 | $570.00 | $36.66 | 0 | 0 |
| $0.76 | 36 | 27 | $572.50 | $39.12 | 0 | 0 |
| $0.20 | 39 | 43 | $575.00 | $41.58 | 0 | 0 |
| $0.45 | 0 | 0 | $577.50 | $44.05 | 0 | 0 |
| $0.20 | 101 | 94 | $580.00 | $46.51 | 0 | 0 |
| $0.37 | 0 | 0 | $582.50 | $48.98 | 0 | 0 |
| $0.33 | 0 | 2 | $585.00 | $51.44 | 0 | 0 |
| $0.29 | 0 | 0 | $587.50 | $53.91 | 0 | 0 |
| $0.24 | 0 | 2 | $590.00 | $56.38 | 0 | 0 |
| $0.20 | 0 | 0 | $592.50 | $58.85 | 0 | 0 |
| $0.16 | 0 | 229 | $595.00 | $61.33 | 0 | 0 |
| $0.13 | 0 | 0 | $597.50 | $63.82 | 0 | 0 |
| $0.10 | 0 | 2 | $600.00 | $66.31 | 0 | 0 |
Oct 30, 2026 (80 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $264.51 | 0 | 2 | $270.00 | $0.00 | 0 | 51 |
| $254.53 | 0 | 1 | $280.00 | $0.00 | 0 | 0 |
| $244.55 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $234.57 | 0 | 7 | $300.00 | $0.00 | 0 | 90 |
| $229.58 | 0 | 0 | $305.00 | $0.28 | 1 | 19 |
| $224.59 | 0 | 0 | $310.00 | $0.01 | 35 | 55 |
| $219.60 | 0 | 1 | $315.00 | $0.00 | 0 | 7 |
| $214.60 | 0 | 3 | $320.00 | $0.00 | 0 | 63 |
| $209.62 | 0 | 3 | $325.00 | $0.04 | 2 | 247 |
| $204.63 | 0 | 4 | $330.00 | $0.01 | 0 | 521 |
| $199.64 | 0 | 1 | $335.00 | $0.01 | 0 | 19 |
| $194.65 | 0 | 0 | $340.00 | $0.02 | 1 | 85 |
| $189.67 | 0 | 2 | $345.00 | $0.02 | 3 | 34 |
| $184.68 | 0 | 14 | $350.00 | $0.03 | 0 | 57 |
| $179.70 | 0 | 0 | $355.00 | $0.08 | 1 | 63 |
| $174.71 | 0 | 9 | $360.00 | $0.05 | 5 | 140 |
| $169.73 | 0 | 8 | $365.00 | $0.06 | 1 | 56 |
| $164.75 | 0 | 109 | $370.00 | $0.06 | 4 | 26 |
| $159.77 | 0 | 9 | $375.00 | $0.09 | 2 | 90 |
| $154.79 | 0 | 130 | $380.00 | $0.07 | 9 | 206 |
| $149.81 | 0 | 8 | $385.00 | $0.09 | 11 | 32 |
| $144.83 | 0 | 74 | $390.00 | $0.11 | 3 | 145 |
| $139.86 | 0 | 15 | $395.00 | $0.09 | 5 | 49 |
| $134.89 | 0 | 50 | $400.00 | $0.10 | 18 | 1,352 |
| $136.02 | 2 | 6 | $405.00 | $0.13 | 2 | 89 |
| $124.96 | 0 | 18 | $410.00 | $0.16 | 3 | 301 |
| $126.20 | 1 | 36 | $415.00 | $0.16 | 1 | 177 |
| $115.05 | 0 | 221 | $420.00 | $0.23 | 8 | 902 |
| $110.10 | 0 | 8 | $425.00 | $0.19 | 3 | 236 |
| $107.25 | 1 | 1,052 | $430.00 | $0.25 | 7 | 404 |
| $101.72 | 2 | 67 | $435.00 | $0.24 | 58 | 3,134 |
| $101.98 | 64 | 27 | $440.00 | $0.22 | 82 | 727 |
| $95.60 | 72 | 91 | $445.00 | $0.39 | 13 | 575 |
| $91.77 | 70 | 253 | $450.00 | $0.45 | 69 | 734 |
| $86.85 | 72 | 82 | $455.00 | $0.55 | 89 | 310 |
| $81.80 | 1 | 366 | $460.00 | $0.64 | 183 | 516 |
| $75.58 | 5 | 69 | $465.00 | $0.73 | 891 | 987 |
| $71.48 | 27 | 112 | $470.00 | $0.94 | 221 | 1,029 |
| $65.69 | 67 | 163 | $475.00 | $1.07 | 276 | 1,020 |
| $62.58 | 3 | 1,453 | $480.00 | $1.45 | 74 | 830 |
| $58.05 | 6 | 93 | $485.00 | $1.79 | 93 | 922 |
| $52.80 | 10 | 165 | $490.00 | $2.15 | 62 | 677 |
| $46.55 | 8 | 270 | $495.00 | $2.76 | 215 | 836 |
| $44.67 | 13 | 534 | $500.00 | $3.50 | 416 | 2,563 |
| $40.32 | 6 | 362 | $505.00 | $4.25 | 42 | 412 |
| $36.49 | 13 | 434 | $510.00 | $5.05 | 63 | 712 |
| $30.29 | 0 | 22 | $512.50 | $5.95 | 27 | 98 |
| $32.20 | 17 | 815 | $515.00 | $6.37 | 107 | 767 |
| $26.69 | 0 | 12 | $517.50 | $7.00 | 55 | 87 |
| $28.61 | 116 | 1,707 | $520.00 | $7.90 | 117 | 850 |
| $24.32 | 4 | 30 | $522.50 | $8.50 | 21 | 134 |
| $25.20 | 33 | 15,601 | $525.00 | $9.50 | 144 | 1,490 |
| $22.95 | 5 | 120 | $527.50 | $10.15 | 13 | 32 |
| $21.89 | 209 | 3,911 | $530.00 | $11.35 | 63 | 1,188 |
| $20.57 | 76 | 71 | $532.50 | $12.42 | 74 | 178 |
| $19.05 | 279 | 828 | $535.00 | $13.00 | 86 | 521 |
| $18.10 | 64 | 58 | $537.50 | $14.80 | 115 | 348 |
| $16.17 | 617 | 3,747 | $540.00 | $15.82 | 288 | 884 |
| $15.39 | 224 | 275 | $542.50 | $16.65 | 21 | 71 |
| $14.45 | 224 | 755 | $545.00 | $18.24 | 164 | 477 |
| $12.00 | 550 | 3,768 | $550.00 | $21.77 | 22 | 185 |
| $9.95 | 209 | 17,012 | $555.00 | $24.93 | 7 | 1,105 |
| $8.25 | 195 | 1,294 | $560.00 | $27.20 | 5 | 237 |
| $6.92 | 47 | 911 | $565.00 | $34.50 | 2 | 7 |
| $5.70 | 122 | 4,299 | $570.00 | $35.49 | 1 | 28 |
| $4.52 | 504 | 15,741 | $575.00 | $43.80 | 0 | 20 |
| $3.80 | 143 | 2,483 | $580.00 | $48.24 | 0 | 20 |
| $2.94 | 32 | 451 | $585.00 | $52.75 | 0 | 27 |
| $2.28 | 1,632 | 3,097 | $590.00 | $57.27 | 0 | 16 |
| $1.97 | 21 | 105 | $595.00 | $61.96 | 0 | 2 |
| $1.45 | 236 | 18,603 | $600.00 | $66.72 | 0 | 4 |
| $1.22 | 45 | 32 | $605.00 | $0.00 | 0 | 0 |
| $0.94 | 59 | 600 | $610.00 | $76.45 | 0 | 23 |
| $0.59 | 26 | 1,303 | $620.00 | $86.32 | 0 | 0 |
| $0.35 | 7 | 144 | $630.00 | $96.31 | 0 | 0 |
| $0.22 | 27 | 1,512 | $640.00 | $106.31 | 0 | 0 |
| $0.12 | 10 | 182 | $650.00 | $116.31 | 0 | 0 |
| $0.09 | 3 | 740 | $660.00 | $126.31 | 0 | 0 |
| $0.08 | 1 | 42 | $670.00 | $136.31 | 0 | 0 |
| $0.06 | 17 | 71 | $680.00 | $146.31 | 0 | 0 |
Nov 6, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $264.05 | 0 | 1 | $270.00 | $0.00 | 0 | 42 |
| $254.07 | 0 | 1 | $280.00 | $0.00 | 0 | 0 |
| $244.10 | 0 | 0 | $290.00 | $0.03 | 8 | 39 |
| $234.13 | 0 | 0 | $300.00 | $0.05 | 1 | 12 |
| $229.15 | 0 | 0 | $305.00 | $0.04 | 272 | 77 |
| $224.17 | 0 | 34 | $310.00 | $0.10 | 3 | 41 |
| $219.19 | 0 | 1 | $315.00 | $0.10 | 1 | 30 |
| $214.20 | 0 | 2 | $320.00 | $0.10 | 3 | 79 |
| $209.22 | 0 | 1 | $325.00 | $0.10 | 1 | 61 |
| $204.24 | 0 | 1 | $330.00 | $0.10 | 2 | 83 |
| $199.26 | 0 | 2 | $335.00 | $0.10 | 7 | 162 |
| $194.28 | 0 | 11 | $340.00 | $0.10 | 1 | 16 |
| $189.29 | 0 | 1 | $345.00 | $0.06 | 22 | 26 |
| $184.31 | 0 | 2 | $350.00 | $0.10 | 1 | 10 |
| $179.33 | 0 | 2 | $355.00 | $0.13 | 1 | 77 |
| $174.35 | 0 | 2 | $360.00 | $0.14 | 2 | 62 |
| $169.38 | 0 | 2 | $365.00 | $0.14 | 2 | 8 |
| $164.41 | 0 | 1 | $370.00 | $0.07 | 6 | 10 |
| $159.44 | 0 | 1 | $375.00 | $0.16 | 1 | 16 |
| $161.63 | 1 | 2 | $380.00 | $0.17 | 2 | 93 |
| $149.51 | 0 | 20 | $385.00 | $0.13 | 5 | 9 |
| $152.10 | 2 | 7 | $390.00 | $0.20 | 0 | 57 |
| $143.17 | 4 | 39 | $395.00 | $0.18 | 73 | 108 |
| $142.07 | 4 | 78 | $400.00 | $0.24 | 0 | 468 |
| $137.22 | 42 | 24 | $405.00 | $0.26 | 0 | 20 |
| $131.82 | 4 | 41 | $410.00 | $0.29 | 0 | 56 |
| $127.10 | 20 | 12 | $415.00 | $0.26 | 3 | 59 |
| $122.25 | 11 | 58 | $420.00 | $0.33 | 0 | 97 |
| $111.80 | 2 | 10 | $425.00 | $0.35 | 0 | 56 |
| $104.84 | 0 | 0 | $430.00 | $0.40 | 0 | 474 |
| $99.98 | 0 | 42 | $435.00 | $0.53 | 0 | 132 |
| $102.22 | 2 | 21 | $440.00 | $0.49 | 14 | 2,599 |
| $96.42 | 53 | 15 | $445.00 | $0.76 | 1 | 164 |
| $92.45 | 53 | 59 | $450.00 | $0.74 | 607 | 924 |
| $86.05 | 2 | 21 | $455.00 | $1.00 | 72 | 232 |
| $81.95 | 22 | 134 | $460.00 | $0.94 | 12 | 550 |
| $77.25 | 47 | 34 | $465.00 | $1.15 | 857 | 700 |
| $71.05 | 23 | 64 | $470.00 | $1.47 | 148 | 334 |
| $66.96 | 26 | 94 | $475.00 | $1.86 | 14 | 276 |
| $62.56 | 24 | 59 | $480.00 | $2.06 | 51 | 303 |
| $55.72 | 1 | 106 | $485.00 | $2.55 | 42 | 2,413 |
| $50.90 | 54 | 126 | $490.00 | $3.00 | 21 | 302 |
| $49.94 | 46 | 133 | $495.00 | $3.62 | 284 | 2,513 |
| $42.14 | 5 | 68 | $500.00 | $4.50 | 207 | 575 |
| $38.80 | 1 | 61 | $505.00 | $5.28 | 25 | 222 |
| $35.60 | 30 | 72 | $510.00 | $6.30 | 67 | 521 |
| $33.50 | 11 | 153 | $515.00 | $7.60 | 77 | 521 |
| $30.55 | 18 | 248 | $520.00 | $8.88 | 21 | 365 |
| $27.21 | 14 | 445 | $525.00 | $10.67 | 7 | 913 |
| $23.90 | 71 | 621 | $530.00 | $12.45 | 8 | 906 |
| $21.55 | 226 | 448 | $535.00 | $14.89 | 125 | 508 |
| $17.95 | 274 | 259 | $540.00 | $16.90 | 320 | 585 |
| $16.00 | 1,119 | 1,491 | $545.00 | $19.87 | 57 | 93 |
| $14.01 | 101 | 2,285 | $550.00 | $22.80 | 182 | 324 |
| $11.47 | 68 | 358 | $555.00 | $29.48 | 0 | 67 |
| $10.50 | 63 | 614 | $560.00 | $30.90 | 1 | 196 |
| $8.22 | 33 | 495 | $565.00 | $36.93 | 0 | 10 |
| $6.95 | 56 | 679 | $570.00 | $41.00 | 0 | 77 |
| $5.60 | 50 | 859 | $575.00 | $45.08 | 0 | 39 |
| $4.83 | 40 | 678 | $580.00 | $49.16 | 0 | 3 |
| $4.05 | 57 | 141 | $585.00 | $53.25 | 0 | 1 |
| $3.30 | 17 | 186 | $590.00 | $57.88 | 0 | 0 |
| $2.62 | 23 | 187 | $595.00 | $62.51 | 0 | 1 |
| $2.10 | 104 | 537 | $600.00 | $67.29 | 0 | 1 |
| $1.66 | 111 | 110 | $605.00 | $0.00 | 0 | 0 |
| $1.20 | 66 | 172 | $610.00 | $76.85 | 0 | 0 |
| $0.89 | 8 | 139 | $620.00 | $86.47 | 0 | 0 |
| $0.64 | 9 | 196 | $630.00 | $96.38 | 0 | 0 |
| $0.38 | 118 | 166 | $640.00 | $106.32 | 0 | 0 |
| $0.25 | 0 | 8 | $650.00 | $116.31 | 0 | 0 |
| $0.24 | 1 | 18 | $660.00 | $126.31 | 0 | 0 |
| $0.11 | 0 | 30 | $670.00 | $136.31 | 0 | 0 |
| $0.10 | 14 | 127 | $680.00 | $146.31 | 0 | 0 |
Nov 13, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $264.17 | 0 | 0 | $270.00 | $0.00 | 0 | 69 |
| $254.21 | 0 | 0 | $280.00 | $0.01 | 0 | 12 |
| $244.25 | 0 | 1 | $290.00 | $0.01 | 0 | 33 |
| $234.29 | 0 | 0 | $300.00 | $0.02 | 0 | 12 |
| $229.31 | 0 | 0 | $305.00 | $0.03 | 0 | 5 |
| $224.34 | 0 | 0 | $310.00 | $0.04 | 0 | 0 |
| $219.36 | 0 | 0 | $315.00 | $0.05 | 0 | 2 |
| $214.39 | 0 | 0 | $320.00 | $0.06 | 0 | 2 |
| $209.41 | 0 | 0 | $325.00 | $0.08 | 2 | 7 |
| $204.44 | 0 | 0 | $330.00 | $0.07 | 0 | 19 |
| $199.46 | 0 | 0 | $335.00 | $0.08 | 0 | 12 |
| $194.49 | 0 | 0 | $340.00 | $0.17 | 1 | 6 |
| $189.51 | 0 | 0 | $345.00 | $0.16 | 1 | 4 |
| $184.54 | 0 | 0 | $350.00 | $0.10 | 4 | 7 |
| $179.56 | 0 | 0 | $355.00 | $0.12 | 0 | 14 |
| $174.59 | 0 | 0 | $360.00 | $0.12 | 0 | 4 |
| $169.61 | 0 | 1 | $365.00 | $0.13 | 0 | 12 |
| $164.64 | 0 | 0 | $370.00 | $0.20 | 2 | 3 |
| $159.66 | 0 | 49 | $375.00 | $0.16 | 2 | 5 |
| $154.68 | 0 | 11 | $380.00 | $0.20 | 5 | 33 |
| $152.07 | 1 | 75 | $385.00 | $0.17 | 0 | 6 |
| $147.25 | 1 | 17 | $390.00 | $0.18 | 0 | 5 |
| $139.80 | 0 | 20 | $395.00 | $0.22 | 0 | 96 |
| $141.23 | 54 | 44 | $400.00 | $0.28 | 0 | 69 |
| $136.33 | 54 | 8 | $405.00 | $0.33 | 0 | 7 |
| $125.01 | 0 | 0 | $410.00 | $0.29 | 1 | 12 |
| $126.83 | 3 | 10 | $415.00 | $0.44 | 0 | 12 |
| $115.15 | 0 | 84 | $420.00 | $0.50 | 0 | 34 |
| $116.64 | 52 | 62 | $425.00 | $0.45 | 30 | 513 |
| $112.60 | 54 | 28 | $430.00 | $0.49 | 89 | 119 |
| $100.37 | 0 | 4 | $435.00 | $0.70 | 2 | 55 |
| $101.67 | 51 | 67 | $440.00 | $0.65 | 277 | 397 |
| $96.95 | 16 | 51 | $445.00 | $0.81 | 39 | 57 |
| $92.15 | 14 | 18 | $450.00 | $1.23 | 2 | 200 |
| $81.13 | 0 | 8 | $455.00 | $1.16 | 183 | 313 |
| $76.38 | 0 | 38 | $460.00 | $1.26 | 54 | 328 |
| $76.93 | 1 | 47 | $465.00 | $1.53 | 33 | 96 |
| $67.22 | 0 | 7 | $470.00 | $1.80 | 52 | 385 |
| $62.75 | 0 | 102 | $475.00 | $2.27 | 32 | 78 |
| $58.27 | 0 | 25 | $480.00 | $2.74 | 3 | 145 |
| $53.96 | 0 | 10 | $485.00 | $3.12 | 7 | 225 |
| $51.30 | 1 | 51 | $490.00 | $3.82 | 44 | 104 |
| $45.36 | 0 | 15 | $495.00 | $4.43 | 49 | 223 |
| $47.35 | 28 | 73 | $500.00 | $5.22 | 135 | 338 |
| $42.54 | 1 | 165 | $505.00 | $6.24 | 9 | 57 |
| $38.00 | 9 | 88 | $510.00 | $7.57 | 10 | 128 |
| $34.98 | 515 | 522 | $515.00 | $8.60 | 38 | 432 |
| $31.53 | 6 | 39 | $520.00 | $10.25 | 25 | 249 |
| $28.85 | 15 | 161 | $525.00 | $12.00 | 33 | 141 |
| $25.90 | 24 | 213 | $530.00 | $13.77 | 40 | 269 |
| $22.35 | 42 | 218 | $535.00 | $15.87 | 14 | 88 |
| $20.21 | 144 | 1,239 | $540.00 | $18.00 | 11 | 90 |
| $17.45 | 63 | 273 | $545.00 | $21.00 | 21 | 48 |
| $14.98 | 106 | 10,312 | $550.00 | $23.81 | 9 | 77 |
| $13.45 | 17 | 850 | $555.00 | $30.62 | 0 | 12 |
| $11.50 | 122 | 360 | $560.00 | $34.22 | 0 | 21 |
| $9.54 | 63 | 278 | $565.00 | $37.84 | 0 | 17 |
| $8.20 | 11 | 201 | $570.00 | $41.68 | 0 | 2 |
| $7.00 | 26 | 310 | $575.00 | $45.65 | 0 | 2 |
| $5.84 | 49 | 455 | $580.00 | $44.96 | 4 | 4 |
| $4.85 | 15 | 122 | $585.00 | $53.90 | 0 | 18 |
| $3.85 | 22 | 290 | $590.00 | $58.18 | 0 | 0 |
| $3.40 | 25 | 72 | $595.00 | $62.87 | 0 | 0 |
| $2.75 | 40 | 347 | $600.00 | $67.56 | 0 | 1 |
| $0.00 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $1.85 | 73 | 457 | $610.00 | $76.98 | 0 | 2 |
| $1.23 | 28 | 191 | $620.00 | $86.48 | 0 | 0 |
| $0.81 | 9 | 157 | $630.00 | $96.34 | 0 | 0 |
| $0.55 | 3 | 182 | $640.00 | $106.31 | 0 | 0 |
| $0.33 | 5 | 177 | $650.00 | $116.31 | 0 | 0 |
| $0.27 | 6 | 21 | $660.00 | $126.31 | 0 | 0 |
| $0.24 | 0 | 83 | $670.00 | $136.31 | 0 | 0 |
| $0.14 | 3 | 56 | $680.00 | $146.31 | 0 | 0 |
Chain covers the nearest 18 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:07, 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 2026-10-16 11:10:14 · 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.