VanEck Semiconductor ETF

US · SMH Listed 1970

541.62 +14.42 +2.74%

Live - 5344 symbols - heartbeat 320s ago · 2026-10-27 05:08

✦ Today's options flow

Puts lead

202223 573722

■ Call volume■ Put volume

Puts are outnumbering calls 2.8 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.

Options-implied move vs. analyst target

The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 39.86% annualized vol near the money — a one-standard-deviation move to roughly $486.26–$596.98 by then.

Options-implied (~68% band), 24d

$486.26now $541.62$596.98

No analyst target range on file to compare against.

Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 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 23 $530.00	Put	$9.40	40,456	15,692	86.35%
Oct 30 $380.00	Put	$0.07	30,821	11,785	127.26%
Oct 16 $540.00	Put	$0.65	24,610	11,507	82.98%
Oct 30 $530.00	Put	$5.65	24,238	21,449	50.07%
Oct 30 $420.00	Put	$0.08	22,145	1,098	98.78%
Nov 6 $500.00	Put	$3.60	20,249	15,137	47.36%
Oct 16 $425.00	Put	$0.03	20,033	48,178	299.98%
Oct 16 $560.00	Put	$6.00	18,076	9,384	73.51%
Oct 16 $620.00	Put	$61.92	17,425	1,985	157.34%
Oct 23 $500.00	Put	$0.72	16,789	13,961	111.75%

Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.

Full chain, by expiration

Oct 6, 2026 (105 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$243.91	0	0	$390.00	$0.00	0	0
$238.91	0	0	$395.00	$0.00	0	0
$233.91	0	0	$400.00	$0.00	0	0
$228.91	0	0	$405.00	$0.00	0	0
$223.91	0	0	$410.00	$0.00	0	0
$218.91	0	0	$415.00	$0.00	0	0
$213.91	0	0	$420.00	$0.00	0	0
$208.91	0	0	$425.00	$0.00	0	0
$203.91	0	0	$430.00	$0.00	0	1
$198.91	0	0	$435.00	$0.00	0	0
$193.91	0	0	$440.00	$0.00	0	0
$188.91	0	0	$445.00	$0.00	0	2
$183.91	0	0	$450.00	$0.00	0	0
$178.91	0	0	$455.00	$0.00	0	0
$173.91	0	0	$460.00	$0.00	0	0
$168.91	0	0	$465.00	$0.00	0	0
$163.92	0	0	$470.00	$0.00	0	0
$158.92	0	0	$475.00	$0.00	0	0
$153.92	0	0	$480.00	$0.00	0	0
$148.92	0	0	$485.00	$0.00	0	2
$143.92	0	0	$490.00	$0.00	0	1
$138.92	0	0	$495.00	$0.00	0	1
$133.92	0	0	$500.00	$0.00	0	0
$128.92	0	0	$505.00	$0.00	0	13
$123.92	0	0	$510.00	$0.00	0	5
$121.42	0	0	$512.50	$0.00	0	34
$118.92	0	0	$515.00	$0.00	0	3
$116.42	0	0	$517.50	$0.00	0	10
$113.92	0	0	$520.00	$0.00	0	18
$111.42	0	0	$522.50	$0.00	0	15,502
$108.92	0	5	$525.00	$0.00	0	8
$106.42	0	0	$527.50	$0.00	0	1
$103.92	0	3	$530.00	$0.00	0	1,379
$101.42	0	1	$532.50	$0.00	0	2
$98.92	0	3	$535.00	$0.00	0	7
$96.42	0	0	$537.50	$0.00	0	3
$93.92	0	1	$540.00	$0.00	0	183
$91.42	0	11	$542.50	$0.00	0	1
$88.92	0	1	$545.00	$0.00	0	1
$86.42	0	28	$547.50	$0.00	0	0
$83.92	0	26	$550.00	$0.00	0	0
$81.42	0	10	$552.50	$0.00	0	3
$78.93	0	4	$555.00	$0.00	0	15
$76.43	0	2	$557.50	$0.00	0	41
$73.93	0	0	$560.00	$0.00	0	98
$71.43	0	7	$562.50	$0.00	0	3
$68.93	0	0	$565.00	$0.00	0	27
$66.43	0	20	$567.50	$0.01	0	7
$63.94	0	3	$570.00	$0.01	0	186
$61.44	0	0	$572.50	$0.01	0	14
$58.94	0	1	$575.00	$0.02	0	22
$56.45	0	0	$577.50	$0.02	0	7
$53.95	0	5	$580.00	$0.02	0	102
$51.46	0	0	$582.50	$0.03	0	15
$48.96	0	9	$585.00	$0.03	0	415
$46.46	0	1	$587.50	$0.04	0	46
$43.97	0	5	$590.00	$0.04	0	136
$41.47	0	10	$592.50	$0.04	0	59
$38.98	0	3	$595.00	$0.01	5	412
$36.48	0	3	$597.50	$0.05	0	107
$33.99	0	14	$600.00	$0.01	21	356
$31.50	0	3	$602.50	$0.03	5	15
$29.01	0	38	$605.00	$0.08	0	317
$26.53	0	22	$607.50	$0.10	0	230
$24.05	0	33	$610.00	$0.06	3	378
$21.61	0	22	$612.50	$0.05	2	265
$19.18	0	47	$615.00	$0.07	3	399
$16.75	0	82	$617.50	$0.15	2	349
$14.38	0	32	$620.00	$0.12	101	120
$12.09	0	43	$622.50	$0.21	145	153
$9.93	0	25	$625.00	$0.22	5	384
$7.87	0	33	$627.50	$0.38	7	338
$9.56	1	624	$630.00	$0.61	3	423
$4.49	0	131	$632.50	$3.06	0	140
$5.00	3	350	$635.00	$2.29	1	83
$3.52	3	232	$637.50	$5.68	0	7
$2.34	2	178	$640.00	$7.48	0	5
$1.15	4	257	$642.50	$9.47	0	0
$0.61	0	217	$645.00	$11.69	0	0
$0.33	0	568	$647.50	$13.90	0	0
$0.15	23	416	$650.00	$16.31	0	7
$0.12	2	123	$652.50	$18.73	0	0
$0.10	9	467	$655.00	$21.17	0	0
$0.05	4	682	$657.50	$23.65	0	0
$0.05	0	360	$660.00	$26.13	0	0
$0.05	0	30	$662.50	$28.63	0	0
$0.04	0	15	$665.00	$31.13	0	0
$0.04	0	4	$667.50	$33.62	0	0
$0.04	0	2	$670.00	$36.12	0	0
$0.03	0	4	$672.50	$38.62	0	0
$0.03	0	57	$675.00	$41.12	0	0
$0.03	0	16	$677.50	$43.61	0	0
$0.02	0	96	$680.00	$46.11	0	0
$0.02	0	84	$685.00	$51.11	0	0
$0.01	0	115	$690.00	$56.10	0	0
$0.00	0	210	$695.00	$61.10	0	0
$0.00	0	38	$700.00	$66.10	0	0
$0.00	0	26	$705.00	$71.10	0	0
$0.00	0	13	$710.00	$76.10	0	0
$0.00	0	5	$715.00	$81.10	0	0
$0.00	0	1	$720.00	$86.10	0	0
$0.00	0	1	$725.00	$91.10	0	0
$0.00	0	0	$730.00	$96.10	0	0
$0.00	0	1	$735.00	$101.10	0	0
$0.00	0	7	$740.00	$106.10	0	0

Oct 7, 2026 (104 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$242.50	0	0	$390.00	$0.00	0	4
$237.50	0	0	$395.00	$0.00	0	4
$232.50	0	0	$400.00	$0.00	0	11
$227.50	0	0	$405.00	$0.00	0	11
$222.51	0	0	$410.00	$0.00	0	11
$217.51	0	0	$415.00	$0.00	0	11
$212.51	0	0	$420.00	$0.00	0	2
$207.51	0	0	$425.00	$0.00	0	0
$202.51	0	0	$430.00	$0.00	0	11
$197.51	0	0	$435.00	$0.00	0	11
$192.51	0	0	$440.00	$0.00	0	8
$187.51	0	0	$445.00	$0.00	0	8
$182.51	0	0	$450.00	$0.00	0	28
$177.51	0	0	$455.00	$0.00	0	17
$172.51	0	0	$460.00	$0.00	0	11
$167.51	0	0	$465.00	$0.00	0	9
$162.51	0	0	$470.00	$0.00	0	12
$157.51	0	0	$475.00	$0.00	0	4
$152.51	0	0	$480.00	$0.00	0	12
$147.51	0	0	$485.00	$0.00	0	15
$142.51	0	0	$490.00	$0.00	0	14
$137.51	0	0	$495.00	$0.00	0	14
$132.51	0	1	$500.00	$0.00	0	136
$127.52	0	0	$505.00	$0.00	0	88
$122.52	0	0	$510.00	$0.00	0	282
$117.52	0	0	$515.00	$0.00	0	4
$115.02	0	0	$517.50	$0.00	0	10
$112.52	0	0	$520.00	$0.00	0	70
$110.02	0	0	$522.50	$0.00	0	4
$107.52	0	0	$525.00	$0.00	0	17
$105.02	0	0	$527.50	$0.01	5	20
$102.52	0	1	$530.00	$0.00	0	18
$100.02	0	0	$532.50	$0.00	0	7
$97.52	0	0	$535.00	$0.01	10	40
$95.02	0	0	$537.50	$0.00	0	23
$92.52	0	0	$540.00	$0.00	0	234
$90.02	0	0	$542.50	$0.01	1	24
$87.52	0	0	$545.00	$0.01	1	173
$85.02	0	0	$547.50	$0.01	1	44
$82.52	0	0	$550.00	$0.00	0	656
$80.02	0	0	$552.50	$0.01	1	5
$77.52	0	4	$555.00	$0.01	1	22
$75.02	0	0	$557.50	$0.01	1	6
$72.52	0	1	$560.00	$0.05	3	32
$70.02	0	5	$562.50	$0.00	0	4
$67.52	0	0	$565.00	$0.00	0	9
$65.02	0	21	$567.50	$0.00	0	10
$62.52	0	0	$570.00	$0.00	0	17
$60.03	0	1	$572.50	$0.00	0	50
$57.53	0	0	$575.00	$0.10	72	72
$55.03	0	0	$577.50	$0.01	0	111
$52.54	0	0	$580.00	$0.10	5	266
$50.05	0	0	$582.50	$0.10	1	76
$47.56	0	16	$585.00	$0.14	7	49
$45.07	0	14	$587.50	$0.02	3	57
$42.58	0	18	$590.00	$0.03	2	117
$40.09	0	29	$592.50	$0.18	51	22
$37.60	0	29	$595.00	$0.20	49	41
$35.11	0	7	$597.50	$0.19	69	166
$32.62	0	15	$600.00	$0.18	11	94
$30.14	0	6	$602.50	$0.18	1	133
$27.67	0	60	$605.00	$0.35	9	111
$25.20	0	15	$607.50	$0.18	2	140
$22.72	0	37	$610.00	$0.20	0	448
$20.31	0	185	$612.50	$0.50	22	208
$17.89	0	13	$615.00	$0.78	138	1,918
$15.52	0	4	$617.50	$1.17	159	341
$13.20	0	17	$620.00	$1.87	19	245
$2.99	4	77	$622.50	$3.05	388	104
$1.83	11	18	$625.00	$4.50	152	221
$1.17	4	19	$627.50	$5.93	55	247
$0.98	1	130	$630.00	$8.81	90	333
$0.78	1	68	$632.50	$9.43	8	1,561
$0.21	6	262	$635.00	$4.79	0	205
$0.79	1	213	$637.50	$6.44	0	96
$0.09	9	169	$640.00	$8.40	0	32
$0.05	2	116	$642.50	$10.49	0	0
$0.04	3	84	$645.00	$12.80	0	2
$0.19	0	1,233	$647.50	$15.17	0	6
$0.15	0	639	$650.00	$17.63	0	1
$0.11	0	68	$652.50	$20.09	0	0
$0.01	4	337	$655.00	$22.55	0	0
$0.05	0	33	$657.50	$25.03	0	0
$0.05	0	42	$660.00	$27.53	0	0
$0.05	0	12	$662.50	$30.03	0	0
$0.04	0	116	$665.00	$32.53	0	0
$0.04	0	103	$667.50	$35.03	0	0
$0.04	0	187	$670.00	$37.52	0	0
$0.04	0	96	$672.50	$40.02	0	0
$0.03	0	12	$675.00	$42.52	0	0
$0.03	0	14	$677.50	$45.02	0	0
$0.03	0	18	$680.00	$47.51	0	0
$0.02	0	64	$685.00	$52.51	0	0
$0.02	0	5	$690.00	$57.51	0	0
$0.01	0	42	$695.00	$62.50	0	0
$0.01	0	15	$700.00	$67.50	0	0
$0.00	0	0	$705.00	$72.50	0	0
$0.00	0	2	$710.00	$77.50	0	0
$0.00	0	30	$715.00	$82.50	0	0
$0.00	0	30	$720.00	$87.50	0	0
$0.00	0	0	$725.00	$92.50	0	0
$0.00	0	0	$730.00	$97.50	0	0
$0.00	0	0	$735.00	$102.50	0	0
$0.00	0	0	$740.00	$107.50	0	0

Oct 8, 2026 (106 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$235.12	0	0	$390.00	$0.94	3	4
$230.12	0	0	$395.00	$1.00	3	4
$225.12	0	0	$400.00	$0.00	0	0
$220.12	0	0	$405.00	$0.91	8	19
$215.12	0	0	$410.00	$0.96	8	19
$210.12	0	0	$415.00	$0.00	0	8
$205.13	0	0	$420.00	$0.00	0	8
$200.13	0	0	$425.00	$0.00	0	8
$195.13	0	0	$430.00	$0.00	0	8
$190.13	0	0	$435.00	$0.00	0	1
$185.13	0	0	$440.00	$0.00	0	0
$180.13	0	0	$445.00	$0.00	0	5
$175.13	0	0	$450.00	$0.00	0	5
$170.13	0	0	$455.00	$0.00	0	1
$165.13	0	0	$460.00	$0.00	0	1
$160.13	0	0	$465.00	$0.00	0	3
$155.13	0	0	$470.00	$0.00	0	2
$150.13	0	0	$475.00	$0.00	0	7
$145.13	0	0	$480.00	$0.00	0	5
$140.13	0	0	$485.00	$0.00	0	2
$135.13	0	0	$490.00	$0.00	0	11
$130.13	0	0	$495.00	$0.00	0	21
$125.13	0	0	$500.00	$0.00	0	9
$120.13	0	0	$505.00	$0.00	0	3
$115.13	0	0	$510.00	$0.00	0	16
$112.64	0	0	$512.50	$0.00	0	11
$110.14	0	0	$515.00	$0.00	0	4
$107.64	0	0	$517.50	$0.00	0	5
$105.14	0	0	$520.00	$0.00	0	54
$102.64	0	0	$522.50	$0.00	0	4
$100.14	0	0	$525.00	$0.00	0	102
$97.64	0	0	$527.50	$0.00	0	30
$95.14	0	3	$530.00	$0.00	0	23
$92.64	0	0	$532.50	$0.00	0	12
$90.14	0	0	$535.00	$0.00	0	85
$87.64	0	0	$537.50	$0.00	0	213
$85.14	0	0	$540.00	$0.00	0	48
$82.64	0	0	$542.50	$0.00	0	26
$80.15	0	1	$545.00	$0.01	0	13
$77.65	0	0	$547.50	$0.01	0	72
$75.15	0	2	$550.00	$0.01	0	180
$72.66	0	0	$552.50	$0.02	0	19
$70.16	0	5	$555.00	$0.02	27	64
$67.66	0	0	$557.50	$0.02	0	67
$65.17	0	0	$560.00	$0.03	0	57
$62.67	0	0	$562.50	$0.03	0	10
$60.18	0	1	$565.00	$0.06	13	9
$57.68	0	21	$567.50	$0.04	0	38
$55.18	0	0	$570.00	$0.04	0	34
$52.69	0	0	$572.50	$0.02	5	36
$50.19	0	0	$575.00	$0.05	0	27
$47.70	0	0	$577.50	$0.01	2	15
$45.20	0	7	$580.00	$0.08	1	46
$42.70	0	1	$582.50	$0.05	17	311
$40.21	0	0	$585.00	$0.03	15	93
$37.71	0	0	$587.50	$0.04	3	257
$35.22	0	0	$590.00	$0.08	0	145
$32.73	0	1	$592.50	$0.09	0	31
$30.26	0	9	$595.00	$0.14	1	175
$27.78	0	5	$597.50	$0.12	200	360
$25.31	0	27	$600.00	$0.14	54	236
$22.84	0	2	$602.50	$0.18	46	313
$11.00	10	6	$605.00	$0.25	27	407
$17.97	0	5	$607.50	$0.40	14	288
$7.00	1	22	$610.00	$0.77	114	830
$13.26	0	17	$612.50	$1.32	52	170
$3.20	370	4	$615.00	$2.10	19	749
$2.14	67	10	$617.50	$3.45	57	811
$1.19	6	159	$620.00	$5.05	9	599
$0.62	56	138	$622.50	$7.37	14	95
$0.36	18	247	$625.00	$9.97	6	47
$0.16	5	297	$627.50	$5.14	0	34
$0.09	12	561	$630.00	$6.73	0	25
$0.05	16	534	$632.50	$8.58	0	67
$0.03	9	347	$635.00	$10.64	0	90
$0.02	5	1,559	$637.50	$12.86	0	23
$0.11	1	937	$640.00	$15.20	0	6
$0.21	0	92	$642.50	$17.61	0	0
$0.01	44	579	$645.00	$20.02	0	13
$0.06	0	139	$647.50	$22.48	0	0
$0.06	0	228	$650.00	$24.98	0	1
$0.05	0	30	$652.50	$27.48	0	0
$0.05	0	82	$655.00	$29.98	0	0
$0.04	0	84	$657.50	$32.48	0	0
$0.04	0	56	$660.00	$34.97	0	0
$0.04	0	20	$662.50	$37.47	0	0
$0.03	0	0	$665.00	$39.97	0	0
$0.03	0	76	$667.50	$42.47	0	0
$0.02	0	102	$670.00	$44.97	0	0
$0.02	0	32	$672.50	$47.47	0	0
$0.02	0	5	$675.00	$49.97	0	0
$0.01	0	0	$677.50	$52.47	0	0
$0.01	4	55	$680.00	$54.97	0	0
$0.00	0	26	$682.50	$57.47	0	0
$0.00	0	8	$685.00	$59.97	0	0
$0.00	0	17	$690.00	$64.97	0	0
$0.00	0	17	$695.00	$69.97	0	0
$0.00	0	12	$700.00	$74.97	0	0
$0.00	0	7	$705.00	$79.97	0	0
$0.00	0	1	$710.00	$84.97	0	0
$0.00	0	0	$715.00	$89.97	0	0
$0.00	0	0	$720.00	$94.97	0	0
$0.00	0	1	$725.00	$99.97	0	0
$0.00	0	0	$730.00	$104.97	0	0
$0.00	0	0	$735.00	$109.97	0	0
$0.00	0	2	$740.00	$114.97	0	0

Oct 9, 2026 (137 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$297.27	0	0	$310.00	$0.00	0	242
$292.27	0	1	$315.00	$0.00	0	95
$287.27	0	4	$320.00	$0.00	0	140
$282.27	0	3	$325.00	$0.00	0	43
$277.27	0	1	$330.00	$0.00	0	81
$272.27	0	0	$335.00	$0.00	0	61
$267.27	0	2	$340.00	$0.00	0	45
$262.27	0	2	$345.00	$0.00	0	18
$257.27	0	2	$350.00	$0.00	0	59
$252.27	0	4	$355.00	$0.00	0	49
$247.27	0	6	$360.00	$0.00	0	51
$242.27	0	1	$365.00	$0.00	0	52
$237.27	0	1	$370.00	$0.00	0	56
$232.27	0	4	$375.00	$0.00	0	40
$227.27	0	4	$380.00	$0.00	0	92
$222.27	0	1	$385.00	$0.00	0	58
$217.27	0	0	$390.00	$0.00	0	67
$212.27	0	0	$395.00	$0.00	0	84
$207.27	0	5	$400.00	$0.00	0	58
$202.27	0	0	$405.00	$0.00	0	46
$197.27	0	1	$410.00	$0.00	0	42
$192.27	0	0	$415.00	$0.00	0	31
$187.27	0	0	$420.00	$0.00	0	73
$182.27	0	0	$425.00	$0.00	0	93
$177.27	0	0	$430.00	$0.00	0	39,248
$172.27	0	0	$435.00	$0.00	0	309
$167.27	0	1	$440.00	$0.00	0	2,018
$162.27	0	0	$445.00	$0.00	0	2,153
$157.27	0	3	$450.00	$0.00	0	5,516
$152.27	0	0	$455.00	$0.00	0	288
$147.27	0	0	$460.00	$0.00	0	18,098
$142.27	0	0	$465.00	$0.00	0	391
$137.27	0	0	$470.00	$0.00	0	102,182
$132.27	0	1	$475.00	$0.00	0	13,256
$127.27	0	1	$480.00	$0.00	0	1,166
$122.27	0	2	$485.00	$0.00	0	179
$117.27	0	10	$490.00	$0.00	0	1,262
$112.27	0	23	$495.00	$0.00	0	887
$107.27	0	12	$500.00	$0.01	36	4,382
$102.27	0	2	$505.00	$0.01	0	1,453
$97.27	0	5	$510.00	$0.06	16	2,542
$94.77	0	3	$512.50	$0.12	2	113
$92.27	0	14	$515.00	$0.03	0	985
$89.77	0	9	$517.50	$0.20	2	965
$87.27	0	9	$520.00	$0.25	2	395
$84.77	0	11	$522.50	$0.05	0	119
$82.27	0	6	$525.00	$0.05	0	724
$79.77	0	3	$527.50	$0.05	0	116
$77.27	0	13	$530.00	$0.06	0	403
$74.77	0	14	$532.50	$0.06	0	174
$72.28	0	35	$535.00	$0.07	0	1,429
$69.78	0	28	$537.50	$0.07	0	123
$67.28	0	19	$540.00	$0.01	7	1,451
$64.78	0	15	$542.50	$0.08	0	883
$62.28	0	15	$545.00	$0.09	0	1,682
$59.79	0	28	$547.50	$0.09	0	284
$57.29	0	98	$550.00	$0.10	0	696
$54.79	0	34	$552.50	$0.11	0	96
$52.30	0	25	$555.00	$0.01	4	796
$49.81	0	91	$557.50	$0.01	4	258
$47.32	0	80	$560.00	$0.06	10	1,119
$44.84	0	132	$562.50	$0.01	10	310
$42.35	0	268	$565.00	$0.03	15	301
$39.86	0	51	$567.50	$0.07	4	487
$37.38	0	124	$570.00	$0.05	10	951
$34.89	0	25	$572.50	$0.09	1	441
$32.41	0	31	$575.00	$0.07	31	374
$29.95	0	104	$577.50	$0.09	2	600
$27.50	0	117	$580.00	$0.36	0	1,956
$25.05	0	41	$582.50	$0.11	2	295
$22.62	0	83	$585.00	$0.10	4	1,364
$20.24	0	47	$587.50	$0.80	2	635
$17.87	0	271	$590.00	$0.14	14	1,280
$15.51	0	119	$592.50	$0.18	3	852
$13.28	0	496	$595.00	$0.40	2	1,946
$11.14	0	58	$597.50	$0.29	5	579
$12.74	8	227	$600.00	$0.42	2,221	6,029
$10.29	2	90	$602.50	$0.48	127	548
$8.24	7	392	$605.00	$0.79	180	1,320
$7.15	12	1,216	$607.50	$1.33	31	984
$3.30	37	1,644	$610.00	$2.40	2,261	3,551
$2.49	17	122	$612.50	$2.86	42	337
$1.31	129	1,173	$615.00	$4.25	13	1,545
$0.83	28	452	$617.50	$5.28	2	490
$0.51	95	2,129	$620.00	$13.49	0	1,518
$0.24	477	720	$622.50	$10.05	33	676
$0.09	21	2,082	$625.00	$18.14	0	723
$0.09	3	384	$627.50	$20.57	0	23
$0.06	19	2,016	$630.00	$15.12	2	310
$0.08	4	634	$632.50	$25.52	0	36
$0.07	3	1,044	$635.00	$28.01	0	5
$0.06	0	301	$637.50	$30.50	0	0
$0.06	0	1,897	$640.00	$33.00	0	10
$0.05	0	411	$642.50	$35.50	0	0
$0.05	0	1,126	$645.00	$38.00	0	0
$0.05	0	455	$647.50	$40.49	0	0
$0.05	0	1,165	$650.00	$42.99	0	1
$0.04	0	104	$652.50	$45.49	0	0
$0.02	4	277	$655.00	$47.98	0	0
$0.04	0	260	$657.50	$50.48	0	0
$0.04	0	1,082	$660.00	$52.98	0	0
$0.03	0	114	$662.50	$55.48	0	0
$0.03	0	347	$665.00	$57.97	0	0
$0.03	0	81	$667.50	$60.47	0	0
$0.03	0	768	$670.00	$62.97	0	0
$0.02	0	62	$672.50	$65.46	0	0
$0.02	0	154	$675.00	$67.96	0	0
$0.02	0	36	$677.50	$70.46	0	0
$0.01	0	400	$680.00	$72.96	0	0
$0.01	0	46	$682.50	$75.45	0	0
$0.01	0	216	$685.00	$77.95	0	0
$0.01	17	431	$690.00	$82.95	0	0
$0.00	0	371	$695.00	$87.94	0	0
$0.00	0	431	$700.00	$92.94	0	0
$0.01	4	386	$705.00	$97.94	0	0
$0.00	0	1,037	$710.00	$102.94	0	0
$0.00	0	82	$715.00	$107.94	0	0
$0.00	0	85	$720.00	$112.94	0	0
$0.00	0	259	$725.00	$117.94	0	0
$0.00	0	88	$730.00	$122.94	0	0
$0.00	0	152	$735.00	$127.94	0	0
$0.00	0	59	$740.00	$132.93	0	0
$0.00	0	75	$745.00	$137.93	0	0
$0.00	0	76	$750.00	$142.93	0	0
$0.00	0	35	$755.00	$147.93	0	0
$0.00	0	31	$760.00	$152.93	0	0
$0.00	0	14	$765.00	$157.93	0	0
$0.00	0	174	$770.00	$162.93	0	0
$0.00	0	124	$775.00	$167.93	0	0
$0.00	0	77	$780.00	$172.93	0	0
$0.00	0	81	$785.00	$177.93	0	0
$0.00	0	51	$790.00	$182.93	0	0
$0.00	0	47	$795.00	$187.93	0	0
$0.00	0	77	$800.00	$192.93	0	0
$0.00	0	371	$805.00	$197.93	0	0
$0.00	0	163	$810.00	$202.93	0	0
$0.00	0	221	$815.00	$207.93	0	0

Oct 12, 2026 (106 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$213.33	0	0	$390.00	$0.04	12	9
$208.33	0	0	$395.00	$0.09	12	4
$203.33	0	0	$400.00	$0.00	0	25
$198.33	0	0	$405.00	$0.00	0	27
$193.33	0	0	$410.00	$0.00	0	17
$188.33	0	0	$415.00	$0.00	0	20
$183.33	0	0	$420.00	$0.00	0	13
$178.33	0	0	$425.00	$0.00	0	7
$173.33	0	0	$430.00	$0.00	0	7
$168.33	0	0	$435.00	$0.00	0	4
$163.33	0	0	$440.00	$0.93	1	6
$158.33	0	0	$445.00	$0.94	1	4
$153.33	0	0	$450.00	$0.92	1	3
$148.33	0	0	$455.00	$0.95	1	3
$143.33	0	0	$460.00	$0.00	0	19,029
$138.33	0	0	$465.00	$0.00	0	37
$133.33	0	0	$470.00	$0.00	0	33
$128.33	0	0	$475.00	$0.00	0	30
$123.33	0	0	$480.00	$0.00	0	21
$118.33	0	0	$485.00	$0.00	0	8
$113.33	0	0	$490.00	$0.00	0	1,433
$108.33	0	0	$495.00	$0.00	0	10
$103.33	0	2	$500.00	$0.00	0	4
$98.33	0	0	$505.00	$0.00	0	19
$93.33	0	0	$510.00	$0.01	0	35
$90.83	0	0	$512.50	$0.01	0	25
$88.33	0	0	$515.00	$0.01	0	21
$85.84	0	0	$517.50	$0.01	0	3
$83.34	0	0	$520.00	$0.02	0	25
$80.84	0	0	$522.50	$0.02	0	5
$78.34	0	0	$525.00	$0.02	0	4
$75.85	0	0	$527.50	$0.02	0	10
$73.35	0	0	$530.00	$0.03	0	27
$70.85	0	0	$532.50	$0.03	0	19
$68.36	0	0	$535.00	$0.03	0	1,042
$65.86	0	0	$537.50	$0.04	0	31
$63.36	0	0	$540.00	$0.04	0	74
$60.86	0	0	$542.50	$0.01	12	13
$58.37	0	0	$545.00	$0.02	14	226
$55.88	0	0	$547.50	$0.01	12	207
$53.38	0	0	$550.00	$0.01	8	229
$50.89	0	0	$552.50	$0.03	18	21
$48.40	0	0	$555.00	$0.05	18	101
$45.91	0	0	$557.50	$0.03	12	27
$43.42	0	5	$560.00	$0.06	12	45
$40.93	0	0	$562.50	$0.05	25	19
$38.44	0	0	$565.00	$0.12	7	169
$35.94	0	3	$567.50	$0.12	0	963
$33.46	0	5	$570.00	$0.09	45	217
$30.99	0	0	$572.50	$0.16	0	95
$28.52	0	7	$575.00	$0.19	0	329
$26.05	0	0	$577.50	$0.23	0	198
$23.60	0	1	$580.00	$0.37	1	1,129
$21.17	0	2	$582.50	$0.49	3	199
$18.76	0	7	$585.00	$0.55	30	1,852
$16.38	0	24	$587.50	$0.88	39	756
$5.70	5	10	$590.00	$1.36	383	959
$3.00	1	0	$592.50	$2.19	44	192
$1.89	27	39	$595.00	$3.71	29	166
$2.03	4	6	$597.50	$1.92	0	248
$0.51	26	17	$600.00	$7.45	40	874
$0.30	1	83	$602.50	$9.85	12	389
$0.32	6	200	$605.00	$10.25	10	184
$0.19	10	232	$607.50	$12.55	1	95
$0.06	20	88	$610.00	$8.13	0	137
$0.10	42	98	$612.50	$17.97	5	561
$0.05	13	1,028	$615.00	$20.25	1	471
$0.02	12	216	$617.50	$14.52	0	54
$0.22	0	1,004	$620.00	$16.88	0	41
$0.14	0	395	$622.50	$19.30	0	5
$0.03	1	747	$625.00	$21.75	0	35
$0.07	0	254	$627.50	$33.86	1	11
$0.04	0	497	$630.00	$26.70	0	43
$0.03	1	220	$632.50	$29.20	0	17
$0.03	0	85	$635.00	$31.70	0	24
$0.03	0	163	$637.50	$34.19	0	0
$0.03	0	74	$640.00	$36.69	0	2
$0.01	15	51	$642.50	$39.18	0	0
$0.02	0	150	$645.00	$41.68	0	0
$0.02	5	10	$647.50	$44.18	0	0
$0.01	0	117	$650.00	$57.00	1	1
$0.00	0	44	$652.50	$49.17	0	0
$0.52	1	18	$655.00	$51.67	0	0
$0.01	16	7	$657.50	$54.17	0	0
$0.00	0	57	$660.00	$56.67	0	0
$0.00	0	15	$662.50	$59.17	0	0
$0.00	0	43	$665.00	$61.67	0	0
$0.00	0	2	$667.50	$64.17	0	0
$0.00	0	3	$670.00	$66.67	0	0
$0.00	0	3	$672.50	$69.17	0	0
$0.00	0	12	$675.00	$71.67	0	0
$0.00	0	1	$677.50	$74.17	0	0
$0.00	0	289	$680.00	$76.67	0	15
$0.00	0	15	$682.50	$79.17	0	0
$0.00	0	17	$685.00	$81.67	0	0
$0.00	0	28	$690.00	$86.67	0	0
$0.00	0	1	$695.00	$91.67	0	0
$0.00	0	2	$700.00	$96.67	0	0
$0.00	0	7	$705.00	$101.67	0	0
$0.00	0	4	$710.00	$106.67	0	0
$0.00	0	3	$715.00	$111.67	0	0
$0.00	0	1	$720.00	$116.67	0	0
$0.00	0	1	$725.00	$121.67	0	0
$0.00	0	0	$730.00	$126.67	0	0
$0.00	0	0	$735.00	$140.38	1	0
$0.00	0	1	$740.00	$141.52	1	0

Oct 13, 2026 (99 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$201.04	0	0	$390.00	$0.09	2	11
$196.04	0	0	$395.00	$0.12	2	11
$191.04	0	0	$400.00	$0.87	2	12
$186.04	0	0	$405.00	$0.91	3	12
$181.04	0	0	$410.00	$1.38	1	10
$176.04	0	0	$415.00	$0.00	0	12
$171.04	0	0	$420.00	$0.87	1	13
$166.04	0	0	$425.00	$0.91	1	12
$161.04	0	0	$430.00	$0.00	0	19
$156.04	0	0	$435.00	$0.00	0	19
$151.04	0	0	$440.00	$0.00	0	12
$146.04	0	0	$445.00	$0.00	0	13
$141.04	0	0	$450.00	$0.00	0	23
$136.04	0	0	$455.00	$0.00	0	23
$131.04	0	0	$460.00	$0.00	0	24
$126.05	0	0	$465.00	$0.00	0	23
$121.05	0	0	$470.00	$0.00	0	4
$116.05	0	0	$475.00	$0.00	0	5
$111.05	0	0	$480.00	$0.00	0	4
$106.05	0	0	$485.00	$0.00	0	4
$101.05	0	0	$490.00	$0.00	0	4
$96.05	0	0	$495.00	$0.00	0	4
$91.05	0	0	$500.00	$0.00	0	14
$86.05	0	0	$505.00	$0.00	0	17
$81.05	0	1	$510.00	$0.00	0	4
$76.05	0	1	$515.00	$0.00	0	15
$71.05	0	0	$520.00	$0.00	0	56
$66.06	0	0	$525.00	$0.01	0	68
$61.07	0	0	$530.00	$0.12	1	93
$56.08	0	0	$535.00	$0.03	0	67
$51.09	0	0	$540.00	$0.12	12	56
$46.10	0	0	$545.00	$0.13	15	102
$41.11	0	0	$550.00	$0.10	79	152
$36.13	0	0	$555.00	$0.21	357	72
$31.16	0	3	$560.00	$0.24	33	241
$28.70	0	1	$562.50	$0.46	1	279
$11.97	15	0	$565.00	$0.48	118	134
$23.79	0	18	$567.50	$0.70	124	177
$7.72	15	5	$570.00	$1.03	178	542
$18.93	0	0	$572.50	$1.58	52	139
$4.10	5	7	$575.00	$2.00	351	74
$2.88	121	0	$577.50	$3.50	20	220
$1.85	149	7	$580.00	$4.50	31	128
$1.00	307	1	$582.50	$6.70	27	469
$0.74	138	1	$585.00	$8.00	15	386
$0.40	28	10	$587.50	$11.00	12	252
$0.28	107	527	$590.00	$13.15	4	509
$0.21	2	40	$592.50	$14.57	11	183
$0.10	15	120	$595.00	$19.93	6	181
$0.12	6	106	$597.50	$7.83	0	34
$0.12	1	286	$600.00	$9.88	0	248
$0.06	64	72	$602.50	$12.05	0	32
$0.37	0	130	$605.00	$14.32	0	250
$0.25	0	762	$607.50	$16.72	0	161
$0.18	0	380	$610.00	$32.35	1	128
$0.11	0	367	$612.50	$21.58	0	29
$0.01	40	631	$615.00	$24.04	0	24
$0.05	0	90	$617.50	$26.53	0	4
$0.04	0	146	$620.00	$29.03	0	0
$0.04	0	195	$622.50	$31.52	0	0
$0.03	0	160	$625.00	$34.02	0	5
$0.02	0	241	$627.50	$36.51	0	0
$0.01	0	38	$630.00	$39.01	0	0
$0.03	4	84	$632.50	$41.51	0	0
$0.00	0	60	$635.00	$44.01	0	0
$0.00	0	126	$637.50	$46.51	0	0
$0.00	0	807	$640.00	$49.01	0	0
$0.00	0	338	$642.50	$51.51	0	0
$0.00	0	236	$645.00	$54.01	0	0
$0.00	0	73	$647.50	$56.51	0	0
$0.00	0	67	$650.00	$59.01	0	1
$0.00	0	4	$652.50	$61.51	0	0
$0.00	0	18	$655.00	$64.01	0	0
$0.00	0	39	$657.50	$66.51	0	0
$0.00	0	31	$660.00	$69.01	0	0
$0.00	0	36	$662.50	$71.51	0	0
$0.00	0	119	$665.00	$74.01	0	0
$0.00	0	71	$667.50	$76.51	0	0
$0.00	0	117	$670.00	$79.01	0	0
$0.00	0	13	$672.50	$81.51	0	0
$0.00	0	73	$675.00	$84.01	0	0
$0.00	0	30	$677.50	$86.51	0	0
$0.00	0	17	$680.00	$89.01	0	0
$0.00	0	9	$682.50	$91.51	0	0
$0.00	0	15	$685.00	$94.01	0	0
$0.00	0	6	$687.50	$96.51	0	0
$0.00	0	6	$690.00	$99.01	0	0
$0.00	0	4	$692.50	$101.51	0	0
$0.00	0	3	$695.00	$104.01	0	0
$0.00	0	22	$697.50	$106.51	0	0
$0.01	1	36	$700.00	$109.01	0	0
$0.00	0	10	$705.00	$114.01	0	0
$0.00	0	22	$710.00	$119.01	0	0
$0.00	0	31	$715.00	$124.01	0	0
$0.00	0	14	$720.00	$129.01	0	0
$0.00	0	13	$725.00	$134.01	0	0
$0.00	0	11	$730.00	$139.01	0	0
$0.00	0	78	$735.00	$144.01	0	0
$0.00	0	4	$740.00	$149.01	0	0

Oct 14, 2026 (99 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$201.08	0	0	$390.00	$0.01	6	6
$196.09	0	0	$395.00	$0.02	6	6
$191.09	0	0	$400.00	$0.01	9	3
$186.09	0	0	$405.00	$0.06	9	3
$181.09	0	0	$410.00	$1.49	24	10
$176.09	0	0	$415.00	$1.50	24	8
$171.09	0	0	$420.00	$0.59	20	7
$166.09	0	0	$425.00	$0.60	20	11
$161.09	0	0	$430.00	$1.98	14	5
$156.09	0	0	$435.00	$1.99	14	2
$151.10	0	0	$440.00	$1.96	16	6
$146.10	0	0	$445.00	$1.97	16	5
$141.10	0	0	$450.00	$1.90	20	14
$136.10	0	0	$455.00	$1.91	20	24
$131.10	0	0	$460.00	$1.14	2	7
$126.10	0	0	$465.00	$1.15	7	10
$121.11	0	0	$470.00	$0.03	4	9
$116.11	0	0	$475.00	$0.03	10	29
$111.12	0	0	$480.00	$0.01	34	10
$106.13	0	0	$485.00	$0.04	20	16
$101.15	0	0	$490.00	$0.02	23	8
$96.16	0	0	$495.00	$0.03	36	37
$91.18	0	0	$500.00	$0.02	534	45
$86.19	0	0	$505.00	$0.07	27	17
$81.21	0	0	$510.00	$0.07	30	21
$76.22	0	0	$515.00	$0.04	135	18
$71.24	0	0	$520.00	$0.07	156	76
$66.25	0	0	$525.00	$0.06	396	26
$53.50	40	0	$530.00	$0.06	502	465
$56.29	0	1	$535.00	$0.10	17	30
$48.80	24	0	$540.00	$0.08	87	32
$46.36	0	0	$545.00	$0.13	168	167
$32.20	6	4	$550.00	$0.18	540	31
$36.47	0	0	$555.00	$0.22	797	25
$27.00	20	0	$560.00	$0.34	441	670
$21.00	9	0	$562.50	$0.44	462	261
$26.78	0	0	$565.00	$0.45	399	315
$24.41	0	0	$567.50	$0.61	183	311
$15.13	23	18	$570.00	$0.75	595	198
$16.30	8	0	$572.50	$1.16	614	264
$13.52	7	1	$575.00	$1.49	453	245
$11.00	63	0	$577.50	$1.96	255	43
$10.42	352	0	$580.00	$2.24	878	189
$9.70	82	0	$582.50	$2.90	271	30
$7.66	340	5	$585.00	$3.86	412	181
$6.45	135	3	$587.50	$5.12	152	99
$5.00	1,278	10	$590.00	$7.50	26	706
$3.50	453	46	$592.50	$10.40	13	76
$3.00	1,851	182	$595.00	$10.83	14	155
$2.35	480	66	$597.50	$14.05	16	59
$1.90	831	151	$600.00	$12.97	60	136
$1.45	601	20	$602.50	$15.62	14	31
$1.04	2,130	230	$605.00	$16.50	20	135
$0.70	89	120	$607.50	$25.70	4	31
$0.55	548	115	$610.00	$21.86	6	8
$0.33	73	51	$612.50	$25.95	24	126
$0.18	1,415	226	$615.00	$31.03	5	28
$0.28	130	214	$617.50	$26.76	0	152
$0.14	281	361	$620.00	$34.68	8	68
$0.09	67	120	$622.50	$39.52	7	157
$0.12	16	205	$625.00	$38.20	5	65
$0.08	193	231	$627.50	$36.64	0	108
$0.05	76	78	$630.00	$44.19	1	1
$0.06	22	58	$632.50	$41.59	0	5
$0.12	0	95	$635.00	$52.67	2	8
$0.08	5	73	$637.50	$46.54	0	0
$0.03	22	64	$640.00	$49.04	0	25
$0.03	2	137	$642.50	$51.53	0	0
$0.04	5	54	$645.00	$54.03	0	0
$0.03	5	89	$647.50	$56.53	0	0
$0.07	3	187	$650.00	$64.00	4	0
$0.03	1	68	$652.50	$61.53	0	0
$0.05	5	28	$655.00	$64.02	0	0
$0.01	13	176	$657.50	$66.52	0	0
$0.01	156	147	$660.00	$69.02	0	0
$0.01	137	123	$662.50	$71.52	0	0
$0.02	114	236	$665.00	$74.02	0	0
$0.02	8	182	$667.50	$76.51	0	0
$0.01	8	11	$670.00	$79.01	0	0
$0.05	7	5	$672.50	$81.51	0	0
$0.01	8	145	$675.00	$84.01	0	0
$0.04	4	57	$677.50	$86.51	0	0
$0.03	4	19	$680.00	$89.01	0	0
$0.03	3	1	$682.50	$91.51	0	0
$0.02	0	16	$685.00	$94.01	0	0
$0.09	2	9	$687.50	$96.51	0	0
$0.02	0	0	$690.00	$99.01	0	0
$0.06	6	0	$692.50	$101.51	0	0
$0.01	30	3	$695.00	$104.01	0	0
$0.62	16	0	$697.50	$106.51	0	0
$0.57	18	1	$700.00	$109.01	0	0
$0.00	0	6	$705.00	$114.01	0	0
$0.01	10	1	$710.00	$119.01	0	0
$0.02	4	1	$715.00	$124.01	0	0
$0.00	0	0	$720.00	$129.01	0	0
$0.04	22	1	$725.00	$134.01	0	0
$0.07	42	1	$730.00	$139.01	0	0
$1.13	62	13	$735.00	$144.01	0	0
$1.08	6	15	$740.00	$149.01	0	0

Oct 15, 2026 (109 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$198.12	0	0	$390.00	$0.01	4	27
$193.12	0	0	$395.00	$0.01	18	15
$188.12	0	0	$400.00	$0.04	21	19
$183.12	0	0	$405.00	$1.96	11	21
$178.12	0	0	$410.00	$1.70	29	16
$155.87	2	0	$415.00	$2.14	31	14
$150.89	2	0	$420.00	$2.17	21	17
$163.12	0	0	$425.00	$2.15	18	19
$140.70	16	0	$430.00	$1.70	30	27
$135.72	16	0	$435.00	$1.71	26	26
$148.12	0	0	$440.00	$2.15	28	20
$143.12	0	0	$445.00	$2.16	28	28
$138.12	0	0	$450.00	$1.70	8	29
$133.12	0	0	$455.00	$1.71	8	27
$128.12	0	0	$460.00	$0.08	6	14
$123.12	0	0	$465.00	$0.07	15	12
$118.12	0	0	$470.00	$0.02	51	1
$113.12	0	0	$475.00	$0.04	35	25
$108.12	0	0	$480.00	$0.04	10	7
$103.12	0	0	$485.00	$0.03	19	14
$98.12	0	0	$490.00	$0.08	51	0
$93.13	0	0	$495.00	$0.05	21	1
$88.13	0	0	$500.00	$0.05	45	21
$83.13	0	0	$505.00	$0.07	18	26
$60.08	20	0	$510.00	$0.10	108	117
$73.15	0	0	$515.00	$0.13	92	6
$45.36	20	0	$520.00	$0.17	179	69
$63.19	0	0	$525.00	$0.24	245	39
$40.02	10	0	$530.00	$0.32	127	51
$53.26	0	0	$535.00	$0.43	674	22
$0.00	0	0	$537.50	$0.54	128	0
$26.40	62	0	$540.00	$0.59	154	27
$0.00	0	0	$542.50	$0.91	59	0
$43.39	0	0	$545.00	$1.11	2,467	11
$28.55	1	0	$547.50	$1.35	548	0
$18.13	13	0	$550.00	$1.60	794	719
$24.19	1	0	$552.50	$1.92	283	0
$14.08	21	0	$555.00	$3.28	1,733	422
$0.00	0	0	$557.50	$3.41	385	0
$9.20	2	2	$560.00	$4.18	1,088	35
$8.31	16	1	$562.50	$5.45	498	208
$7.03	662	1	$565.00	$6.53	987	63
$5.80	92	0	$567.50	$7.34	152	33
$4.50	300	1	$570.00	$9.20	435	563
$4.07	92	0	$572.50	$10.17	47	23
$3.23	456	19	$575.00	$12.14	183	70
$2.20	1,857	8	$577.50	$13.72	36	58
$1.67	1,746	24	$580.00	$16.61	61	35
$1.35	196	219	$582.50	$17.70	4	48
$1.18	309	40	$585.00	$19.80	12	129
$0.77	1,354	38	$587.50	$21.87	3	37
$0.61	519	257	$590.00	$25.00	16	195
$0.50	251	65	$592.50	$27.22	8	12
$0.35	428	19	$595.00	$31.60	7	17
$0.49	157	130	$597.50	$31.90	1	14
$0.19	655	800	$600.00	$32.00	132	107
$0.17	41	90	$602.50	$26.97	2	51
$0.13	517	71	$605.00	$40.75	5	27
$0.07	437	13	$607.50	$43.63	4	11
$0.09	298	503	$610.00	$45.30	3	28
$0.06	24	10	$612.50	$37.43	1	276
$0.04	38	15	$615.00	$50.25	2	34
$0.08	276	11	$617.50	$30.18	0	10
$0.06	79	36	$620.00	$53.85	4	8
$0.09	29	9	$622.50	$56.19	7	13
$0.11	16	17	$625.00	$59.13	6	36
$0.06	6	5	$627.50	$39.89	0	4
$0.04	20	92	$630.00	$42.34	0	110
$0.03	25	42	$632.50	$44.79	0	15
$0.08	35	71	$635.00	$47.25	0	2
$0.04	3	10	$637.50	$49.71	0	3
$0.03	17	47	$640.00	$52.18	0	2
$0.02	18	7	$642.50	$54.68	0	0
$0.01	7	28	$645.00	$57.18	0	0
$0.03	5	7	$647.50	$59.67	0	0
$0.06	6	8	$650.00	$62.17	0	0
$0.02	6	7	$652.50	$64.67	0	0
$0.08	0	8	$655.00	$67.16	0	0
$0.26	14	183	$657.50	$69.66	0	0
$0.21	20	22	$660.00	$72.15	0	0
$0.19	8	38	$662.50	$74.65	0	0
$0.14	11	11	$665.00	$77.15	0	0
$0.07	24	1	$667.50	$79.64	0	0
$0.03	117	68	$670.00	$82.14	0	0
$0.02	13	12	$672.50	$84.63	0	0
$1.59	7	7	$675.00	$87.13	0	0
$1.58	7	9	$677.50	$89.63	0	0
$1.60	7	23	$680.00	$92.12	0	0
$1.59	7	0	$682.50	$94.62	0	0
$2.18	4	0	$685.00	$97.12	0	0
$2.13	4	0	$687.50	$99.61	0	0
$2.16	10	34	$690.00	$102.11	0	0
$2.15	10	22	$692.50	$104.60	0	0
$2.16	6	5	$695.00	$107.10	0	0
$2.15	9	4	$697.50	$109.60	0	0
$2.16	9	16	$700.00	$112.09	0	0
$2.15	9	5	$702.50	$114.59	0	0
$2.16	5	13	$705.00	$117.08	0	0
$2.15	2	6	$707.50	$119.58	0	0
$2.16	5	3	$710.00	$122.08	0	0
$2.15	5	4	$712.50	$124.58	0	0
$2.16	14	4	$715.00	$149.30	2	0
$2.15	14	4	$717.50	$129.57	0	0
$2.16	17	2	$720.00	$132.07	0	0
$2.15	17	3	$722.50	$134.57	0	0
$2.16	7	1	$725.00	$158.18	2	0
$2.15	7	7	$730.00	$142.07	0	0
$2.17	2	12	$735.00	$168.70	2	0
$2.14	2	0	$740.00	$152.06	0	0

Oct 16, 2026 (195 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$375.25	0	4	$190.00	$0.01	40	224
$370.25	0	22	$195.00	$0.09	66	115
$365.25	0	1	$200.00	$0.14	62	179
$360.25	0	0	$205.00	$0.04	43	33
$355.25	0	3	$210.00	$0.05	92	70
$350.25	0	1	$215.00	$0.29	43	143
$345.25	0	3	$220.00	$0.09	29	437
$340.26	0	2	$225.00	$0.02	2	205
$335.26	0	4	$230.00	$0.03	50	106
$330.26	0	1	$235.00	$0.31	55	86
$325.26	0	0	$240.00	$0.36	62	216
$320.26	0	21	$245.00	$0.05	63	67
$309.18	15	15	$250.00	$0.06	60	567
$310.26	0	13	$255.00	$0.10	62	133
$305.26	0	0	$260.00	$0.16	50	145
$300.26	0	5	$265.00	$0.06	49	33
$295.27	0	11	$270.00	$0.11	9	81
$270.45	1	18	$275.00	$0.01	3	148
$272.61	9	31	$280.00	$0.07	53	89
$280.27	0	15	$285.00	$0.08	54	107
$262.52	7	7	$290.00	$0.05	58	192
$270.27	0	1	$295.00	$0.04	56	114
$255.13	1	6	$300.00	$0.14	48	625
$260.27	0	6	$305.00	$0.15	48	137
$255.27	0	0	$310.00	$0.18	57	1,100
$250.28	0	8	$315.00	$0.23	57	74
$245.28	0	0	$320.00	$0.05	52	83
$240.28	0	0	$325.00	$0.05	55	244
$235.28	0	1	$330.00	$0.06	66	510
$230.28	0	1	$335.00	$0.12	50	92
$225.28	0	8	$340.00	$0.02	75	407
$220.28	0	0	$345.00	$0.03	62	95
$209.28	15	119	$350.00	$0.01	62	1,212
$210.28	0	41	$355.00	$0.02	22	137
$205.28	0	60	$360.00	$0.05	46	178
$200.29	0	28	$365.00	$0.06	46	78
$195.29	0	33	$370.00	$0.04	56	510
$190.29	0	70	$375.00	$0.05	57	87
$185.29	0	28	$380.00	$0.02	2,002	3,582
$180.29	0	76	$385.00	$0.01	1	302
$175.29	0	19	$390.00	$0.03	56	290
$170.29	0	55	$395.00	$0.04	56	272
$156.20	24	47	$400.00	$0.01	43	1,775
$147.03	1	17	$405.00	$0.03	18	1,281
$143.00	1	191	$410.00	$0.04	20	1,003
$150.30	0	79	$415.00	$0.02	30	6,997
$145.30	0	46	$420.00	$0.01	77	3,502
$140.31	0	69	$425.00	$0.03	20,033	48,178
$135.32	0	120	$430.00	$0.01	24	1,706
$130.32	0	48	$435.00	$0.03	14	2,689
$112.30	1	146	$440.00	$0.01	69	1,245
$120.34	0	1,026	$445.00	$0.01	26	635
$115.34	0	172	$450.00	$0.02	717	25,076
$110.35	0	42	$455.00	$0.03	8	767
$105.36	0	151	$460.00	$0.04	2,154	2,914
$100.37	0	64	$465.00	$0.01	641	49,218
$88.85	1	69	$470.00	$0.02	84	7,149
$90.39	0	100	$475.00	$0.10	60	25,841
$80.45	1	114	$480.00	$0.07	183	4,543
$80.42	0	127	$485.00	$0.12	53	815
$64.90	11	58	$490.00	$0.07	159	21,698
$70.46	0	85	$495.00	$0.08	1,144	22,089
$59.52	33	259	$500.00	$0.05	635	16,576
$47.55	1	158	$505.00	$0.05	262	2,598
$42.62	1	204	$510.00	$0.08	2,300	4,909
$33.78	5	221	$515.00	$0.10	623	2,220
$31.49	1	161	$520.00	$0.13	1,066	8,349
$40.76	0	272	$525.00	$0.13	500	3,189
$21.47	8	846	$530.00	$0.20	1,892	7,511
$33.68	0	0	$532.50	$0.23	515	1,184
$18.11	4	454	$535.00	$0.35	3,808	12,044
$12.95	4	0	$537.50	$0.45	535	316
$19.76	351	729	$540.00	$0.65	24,610	11,507
$16.00	20	294	$542.50	$0.87	1,294	820
$16.60	425	590	$545.00	$0.98	1,793	8,183
$13.86	210	103	$547.50	$1.40	1,083	945
$11.00	3,464	2,883	$550.00	$1.92	7,292	15,256
$9.22	965	392	$552.50	$2.54	1,229	1,003
$7.75	2,526	3,178	$555.00	$3.45	1,341	3,350
$5.98	363	160	$557.50	$4.40	376	519
$4.98	5,219	6,782	$560.00	$6.00	18,076	9,384
$3.65	13,558	11,294	$562.50	$7.27	73	676
$3.20	4,234	5,095	$565.00	$8.19	461	3,082
$1.96	1,524	1,058	$567.50	$9.87	60	577
$1.32	4,735	3,602	$570.00	$12.00	135	4,189
$1.19	1,610	1,693	$572.50	$14.42	695	1,070
$0.64	1,425	4,902	$575.00	$15.69	113	6,868
$0.48	811	373	$577.50	$19.43	36	813
$0.45	3,670	4,084	$580.00	$21.48	134	1,880
$0.22	683	1,337	$582.50	$29.30	4	1,239
$0.15	292	4,777	$585.00	$27.79	64	2,408
$0.08	39	315	$587.50	$27.55	23	103
$0.06	282	5,117	$590.00	$31.68	6,047	689
$0.07	26	477	$592.50	$42.40	4	35
$0.02	86	2,381	$595.00	$34.87	50	156
$0.03	27	1,311	$597.50	$45.88	11	170
$0.02	406	13,659	$600.00	$41.72	220	1,785
$0.02	47	276	$602.50	$44.55	729	62
$0.02	169	2,891	$605.00	$45.41	13,462	122
$0.01	48	647	$607.50	$46.50	1,954	12
$0.03	141	4,815	$610.00	$56.16	11,223	1,175
$0.03	22	524	$612.50	$51.39	4,521	22
$0.05	332	13,533	$615.00	$56.05	8,530	735
$0.02	9	780	$617.50	$63.65	1,572	22
$0.01	143	9,753	$620.00	$61.92	17,425	1,985
$0.03	7	399	$622.50	$61.35	1,113	72
$0.02	253	9,290	$625.00	$63.85	4,357	307
$0.01	202	460	$627.50	$75.60	805	0
$0.02	44	8,609	$630.00	$68.85	3,871	370
$0.11	38	345	$632.50	$74.55	604	4
$0.04	17	3,244	$635.00	$81.15	783	90
$0.04	2	756	$637.50	$85.65	10	0
$0.01	6	3,604	$640.00	$82.05	2,745	283
$0.05	1	477	$642.50	$77.76	0	0
$0.01	12	2,776	$645.00	$80.26	0	0
$0.03	3	117	$647.50	$82.76	0	0
$0.01	134	3,430	$650.00	$90.00	4,369	375
$0.00	0	164	$652.50	$87.76	0	0
$0.04	5	1,100	$655.00	$97.05	166	24
$0.03	12	155	$657.50	$92.76	0	0
$0.05	20	4,127	$660.00	$110.00	3	1
$0.14	4	27	$662.50	$97.76	0	0
$0.13	14	2,410	$665.00	$100.26	0	0
$0.33	16	102	$667.50	$102.76	0	0
$0.31	179	2,106	$670.00	$105.26	0	0
$0.30	16	73	$672.50	$107.76	0	0
$0.29	12	387	$675.00	$110.26	0	0
$0.24	26	349	$677.50	$112.76	0	0
$0.23	195	2,506	$680.00	$115.26	0	0
$0.15	43	12	$682.50	$117.76	0	0
$0.14	183	478	$685.00	$134.85	2	1
$0.06	40	17	$687.50	$122.76	0	0
$0.03	60	1,325	$690.00	$125.26	0	0
$0.02	54	22	$692.50	$127.76	0	0
$0.11	61	1,512	$695.00	$130.26	0	0
$0.02	64	18	$697.50	$132.76	0	0
$0.01	66	21,293	$700.00	$135.26	0	0
$0.04	44	59	$702.50	$137.76	0	0
$0.03	72	879	$705.00	$153.30	133	25
$0.03	68	7	$707.50	$142.76	0	0
$0.02	69	635	$710.00	$145.26	0	0
$0.01	35	1,154	$715.00	$150.26	0	0
$0.28	23	2,071	$720.00	$155.26	0	0
$0.27	56	1,120	$725.00	$160.26	0	0
$0.36	68	297	$730.00	$165.26	0	0
$0.31	66	228	$735.00	$170.26	0	0
$0.30	68	457	$740.00	$175.26	0	0
$0.30	68	251	$745.00	$180.26	0	0
$0.29	74	2,815	$750.00	$185.26	0	1
$0.02	80	148	$755.00	$190.26	0	0
$0.01	62	1,935	$760.00	$195.26	0	0
$0.05	54	198	$765.00	$200.26	0	0
$0.15	72	298	$770.00	$205.26	0	0
$0.14	64	2,643	$775.00	$210.26	0	0
$0.59	54	750	$780.00	$215.26	0	0
$0.58	64	175	$785.00	$220.26	0	0
$0.02	71	131	$790.00	$225.26	0	0
$0.24	62	54	$795.00	$230.26	0	0
$0.01	62	373	$800.00	$235.26	0	0
$0.12	56	107	$805.00	$240.26	0	0
$0.11	52	127	$810.00	$245.26	0	0
$0.37	72	232	$815.00	$250.26	0	0
$0.13	78	153	$820.00	$255.26	0	0
$0.12	48	168	$825.00	$260.26	0	0
$0.17	38	127	$830.00	$265.26	0	0
$0.16	46	1,998	$835.00	$270.26	0	0
$0.10	50	44	$840.00	$275.26	0	0
$0.46	52	56	$845.00	$280.26	0	0
$0.35	54	2,495	$850.00	$285.26	0	0
$0.34	38	126	$855.00	$290.26	0	0
$0.13	28	96	$860.00	$295.26	0	0
$0.12	32	107	$865.00	$300.26	0	0
$0.17	26	95	$870.00	$305.26	0	0
$0.57	22	351	$875.00	$310.26	0	0
$0.56	22	298	$880.00	$315.26	0	0
$0.56	20	3,717	$885.00	$320.26	0	0
$0.31	30	194	$890.00	$325.26	0	0
$0.30	30	29	$895.00	$330.26	0	0
$0.05	14	93	$900.00	$335.26	0	0
$0.21	22	131	$905.00	$340.26	0	0
$0.25	22	89	$910.00	$345.26	0	0
$0.24	22	37	$915.00	$350.26	0	0
$0.28	12	47	$920.00	$355.26	0	0
$0.03	4	895	$925.00	$360.26	0	0
$0.41	8	403	$930.00	$365.26	0	0
$0.48	14	273	$935.00	$370.26	0	0
$0.47	16	161	$940.00	$375.26	0	0
$0.38	18	28	$945.00	$380.26	0	0
$0.36	18	36	$950.00	$385.26	0	0
$0.15	20	276	$955.00	$390.26	0	0
$0.14	18	86	$960.00	$395.26	0	0
$0.28	12	40	$965.00	$400.26	0	0
$0.09	16	45	$970.00	$405.26	0	0
$0.08	16	37	$975.00	$410.26	0	0
$0.01	19	5,955	$980.00	$415.26	0	0

Oct 19, 2026 (120 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$168.97	0	0	$390.00	$0.00	0	1
$163.97	0	0	$395.00	$0.00	0	1
$158.97	0	0	$400.00	$2.15	6	6
$153.97	0	0	$405.00	$2.16	6	26
$148.97	0	0	$410.00	$2.15	8	13
$143.98	0	0	$415.00	$2.16	8	19
$138.98	0	0	$420.00	$2.15	4	22
$133.99	0	0	$425.00	$0.08	250	246
$128.99	0	0	$430.00	$2.15	20	15
$124.00	0	0	$435.00	$0.07	22	22
$119.01	0	0	$440.00	$0.01	69	91
$114.02	0	0	$445.00	$0.05	1,160	1,155
$109.03	0	1	$450.00	$0.02	14	20
$104.04	0	0	$455.00	$0.02	20	82
$99.05	0	0	$460.00	$0.05	27	33
$94.06	0	0	$465.00	$0.10	166	167
$89.07	0	0	$470.00	$0.14	15,630	14,390
$84.08	0	0	$475.00	$0.11	10	20
$79.09	0	0	$480.00	$0.16	1,674	485
$0.00	0	0	$482.50	$0.00	0	0
$74.11	0	0	$485.00	$0.20	105	86
$0.00	0	0	$487.50	$0.00	0	0
$69.14	0	10	$490.00	$0.24	48	39
$0.00	0	0	$492.50	$0.00	0	0
$64.18	0	0	$495.00	$0.58	157	139
$0.00	0	0	$497.50	$0.00	0	0
$40.90	11	6	$500.00	$0.40	409	345
$0.00	0	0	$502.50	$0.00	0	0
$54.27	0	0	$505.00	$0.53	680	516
$0.00	0	0	$507.50	$0.00	0	0
$40.50	2	2	$510.00	$0.64	1,939	1,461
$0.00	0	0	$512.50	$0.00	0	0
$26.32	1	1	$515.00	$0.90	1,586	1,085
$0.00	0	0	$517.50	$0.00	0	0
$21.86	147	134	$520.00	$1.29	461	233
$36.97	0	0	$522.50	$1.71	1,157	596
$34.59	0	0	$525.00	$2.00	1,927	815
$22.37	2	1	$527.50	$2.40	1,102	631
$29.84	0	0	$530.00	$2.45	2,275	1,688
$11.40	1	1	$532.50	$3.48	1,065	602
$14.95	7	8	$535.00	$4.40	1,368	1,037
$12.69	30	8	$537.50	$5.15	456	317
$6.93	66	42	$540.00	$6.30	2,809	2,330
$5.15	104	51	$542.50	$7.93	392	378
$4.31	924	644	$545.00	$8.81	2,106	1,693
$3.70	158	104	$547.50	$9.80	83	116
$2.73	1,165	1,321	$550.00	$11.97	248	454
$1.93	979	695	$552.50	$14.02	27	44
$1.41	1,271	975	$555.00	$13.17	18	49
$0.96	1,567	1,254	$557.50	$17.79	9	69
$0.75	2,763	722	$560.00	$20.13	203	84
$0.55	2,116	1,505	$562.50	$13.50	2	58
$0.32	654	296	$565.00	$24.30	22	71
$0.35	571	384	$567.50	$26.01	6	19
$0.20	499	371	$570.00	$27.92	17	378
$0.17	447	334	$572.50	$30.91	2	718
$0.11	252	209	$575.00	$32.95	12	110
$0.12	505	236	$577.50	$19.85	0	29
$0.07	543	3,246	$580.00	$39.54	20	65
$0.09	391	369	$582.50	$24.28	0	36
$0.05	263	299	$585.00	$35.15	4	184
$0.08	68	71	$587.50	$48.25	1	2
$0.03	46	215	$590.00	$47.39	7	0
$0.08	2	27	$592.50	$33.81	0	0
$0.09	14	50	$595.00	$36.27	0	0
$0.03	21	25	$597.50	$38.73	0	0
$0.02	517	6,291	$600.00	$50.41	11	2
$0.04	2	172	$602.50	$50.80	1	0
$0.02	10	203	$605.00	$46.18	0	0
$0.01	7	64	$607.50	$48.67	0	0
$0.01	11	69	$610.00	$60.00	8	2
$0.07	0	10	$612.50	$53.67	0	0
$0.02	14	75	$615.00	$70.75	40	10
$0.01	14	17	$617.50	$70.50	9	1
$0.02	23	1,015	$620.00	$70.95	11	1
$0.01	10	16	$622.50	$63.66	0	0
$1.69	12	51	$625.00	$66.16	0	0
$1.68	12	25	$627.50	$68.66	0	0
$0.26	12	30	$630.00	$71.16	0	0
$0.25	12	49	$632.50	$73.66	0	0
$1.30	7	81	$635.00	$76.16	0	0
$1.26	7	9	$637.50	$78.66	0	0
$1.94	5	44	$640.00	$81.16	0	0
$1.93	5	9	$642.50	$83.66	0	0
$1.96	11	8	$645.00	$86.16	0	0
$1.95	11	105	$647.50	$88.66	0	0
$0.03	21	147	$650.00	$91.16	0	0
$0.76	22	26	$652.50	$93.66	0	0
$0.72	26	4	$655.00	$96.16	0	0
$1.96	24	4	$657.50	$98.66	0	0
$1.99	16	2	$660.00	$101.16	0	0
$1.98	16	25	$662.50	$103.66	0	0
$1.99	10	21	$665.00	$106.16	0	0
$1.98	10	5	$667.50	$108.66	0	0
$0.13	32	61	$670.00	$111.16	0	0
$0.12	32	9	$672.50	$113.66	0	0
$1.99	28	22	$675.00	$116.16	0	0
$1.98	28	7	$677.50	$118.66	0	0
$0.65	4	2	$680.00	$121.16	0	0
$0.64	4	7	$682.50	$123.66	0	0
$1.99	28	6	$685.00	$126.16	0	0
$2.01	35	8	$687.50	$128.66	0	0
$1.96	25	7	$690.00	$131.16	0	0
$0.84	28	12	$692.50	$133.66	0	0
$0.79	22	17	$695.00	$136.16	0	0
$0.87	43	31	$697.50	$138.66	0	0
$0.82	55	39	$700.00	$141.16	0	0
$1.97	27	16	$702.50	$143.66	0	0
$1.99	14	6	$705.00	$146.16	0	0
$0.84	13	4	$707.50	$148.66	0	0
$0.79	18	3	$710.00	$151.16	0	0
$1.97	19	4	$712.50	$153.66	0	0
$1.99	13	3	$715.00	$156.16	0	0
$1.98	14	12	$717.50	$158.66	0	0
$1.99	18	10	$720.00	$161.16	0	0
$1.98	22	8	$722.50	$163.66	0	0
$1.99	26	9	$725.00	$166.16	0	0
$1.98	22	2	$730.00	$171.16	0	0
$1.99	38	1	$735.00	$176.16	0	0
$1.98	34	1	$740.00	$181.16	0	0

Oct 23, 2026 (148 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$0.00	0	0	$300.00	$0.00	0	0
$0.00	0	0	$305.00	$0.00	0	0
$214.99	4	2	$310.00	$0.19	2	87
$210.02	6	3	$315.00	$0.24	2	12
$205.00	2	2	$320.00	$0.03	13	69
$231.78	0	1	$325.00	$0.10	13	60
$194.83	2	1	$330.00	$0.09	12	62
$189.85	8	2	$335.00	$0.19	12	59
$184.92	16	4	$340.00	$0.01	14	41
$179.95	12	4	$345.00	$0.03	14	121
$174.93	4	0	$350.00	$0.01	13	253
$169.96	2	1	$355.00	$0.11	22	16
$165.24	2	0	$360.00	$0.01	17	43
$160.24	4	1	$365.00	$0.02	8	52
$155.13	2	0	$370.00	$0.00	0	20,375
$181.79	0	1	$375.00	$0.00	0	37,193
$148.51	1	1	$380.00	$0.01	4	482
$140.67	6	2	$385.00	$0.07	4	163
$135.70	8	2	$390.00	$0.00	0	224
$131.15	2	1	$395.00	$0.01	1	1,451
$156.79	0	1	$400.00	$0.01	451	30,371
$151.79	0	0	$405.00	$0.01	325	33,431
$146.80	0	3	$410.00	$0.00	0	30,277
$141.80	0	3	$415.00	$0.03	5	52,505
$136.80	0	0	$420.00	$0.02	57	613
$131.80	0	2	$425.00	$0.02	109	22,195
$126.81	0	0	$430.00	$0.03	50	528
$121.81	0	0	$435.00	$0.03	46	245
$116.82	0	1	$440.00	$0.03	412	893
$114.32	0	0	$442.50	$0.10	3	16
$82.65	1	1	$445.00	$0.03	140	3,557
$109.33	0	0	$447.50	$0.03	6	16
$73.42	10	13	$450.00	$0.04	215	689
$104.33	0	0	$452.50	$0.03	81	268
$101.84	0	0	$455.00	$0.06	20	270
$99.34	0	0	$457.50	$0.04	28	123
$96.84	0	0	$460.00	$0.03	56	1,676
$94.34	0	0	$462.50	$0.06	39	107
$91.85	0	0	$465.00	$0.07	26	531
$89.35	0	0	$467.50	$0.11	36	69
$59.00	6	6	$470.00	$0.13	47	1,185
$84.36	0	1	$472.50	$0.10	132	87
$81.86	0	31	$475.00	$0.19	632	5,683
$79.37	0	0	$477.50	$0.10	35	144
$47.30	20	14	$480.00	$0.15	362	1,153
$74.38	0	0	$482.50	$0.13	239	233
$71.88	0	1	$485.00	$0.15	546	740
$69.39	0	0	$487.50	$0.31	622	551
$66.89	0	7	$490.00	$0.26	1,980	1,161
$64.40	0	0	$492.50	$0.46	522	612
$61.90	0	5	$495.00	$0.39	1,041	1,448
$59.41	0	0	$497.50	$0.69	522	388
$25.00	19	16	$500.00	$0.72	16,789	13,961
$54.43	0	0	$502.50	$0.97	370	644
$51.95	0	0	$505.00	$1.34	556	830
$49.48	0	1	$507.50	$1.44	603	1,417
$47.02	0	1	$510.00	$1.73	1,809	1,794
$44.55	0	1	$512.50	$2.24	1,500	1,093
$12.14	2	6	$515.00	$2.85	1,932	1,716
$39.64	0	47	$517.50	$4.07	953	606
$9.65	97	226	$520.00	$4.00	1,295	2,223
$6.45	41	27	$522.50	$5.37	647	407
$6.66	342	179	$525.00	$6.22	3,887	2,315
$4.80	558	429	$527.50	$8.10	301	795
$3.86	1,624	1,451	$530.00	$9.40	40,456	15,692
$2.30	995	636	$532.50	$9.91	145	535
$2.33	1,860	995	$535.00	$13.55	11,179	6,407
$1.76	827	436	$537.50	$14.50	484	1,578
$1.34	1,994	943	$540.00	$15.10	5,262	5,230
$0.94	1,324	515	$542.50	$18.27	28	941
$0.66	1,550	712	$545.00	$21.68	201	1,438
$0.45	473	442	$547.50	$23.70	425	1,030
$0.28	5,872	5,572	$550.00	$25.11	282	2,820
$0.40	652	650	$552.50	$31.97	180	690
$0.32	581	752	$555.00	$31.97	34	291
$0.18	682	959	$557.50	$32.35	22	273
$0.07	1,109	3,560	$560.00	$36.20	196	6,928
$0.11	224	774	$562.50	$39.35	3	88
$0.21	1,644	1,607	$565.00	$40.14	107	222
$0.09	187	477	$567.50	$43.03	180	8
$0.08	1,424	5,239	$570.00	$45.76	21	5,263
$0.09	1,725	1,252	$572.50	$51.23	303	1
$0.06	782	1,242	$575.00	$53.50	551	20
$0.05	90	579	$577.50	$56.24	179	16
$0.07	715	1,958	$580.00	$58.78	2,428	94
$0.04	46	700	$582.50	$60.10	958	0
$0.05	125	759	$585.00	$64.17	1,611	16
$0.04	22	363	$587.50	$65.20	840	1
$0.04	357	2,925	$590.00	$67.33	12,523	1,156
$0.01	11	1,398	$592.50	$67.00	642	55
$0.07	106	1,342	$595.00	$70.43	495	9
$0.03	70	269	$597.50	$75.10	437	6
$0.03	160	2,462	$600.00	$77.05	873	106
$0.03	51	264	$602.50	$79.70	46	0
$0.03	24	699	$605.00	$80.35	653	46
$0.05	56	555	$607.50	$86.45	8	0
$0.05	30	848	$610.00	$85.70	611	53
$0.02	26	265	$612.50	$55.81	0	0
$0.02	12	456	$615.00	$90.90	606	50
$0.01	12	177	$617.50	$96.45	3	1
$0.07	10	947	$620.00	$97.95	178	24
$0.12	52	142	$622.50	$65.80	0	1
$0.01	703	1,129	$625.00	$102.95	137	21
$0.02	61	262	$627.50	$105.30	277	0
$0.02	135	1,029	$630.00	$106.85	10	0
$0.03	16	188	$632.50	$75.80	0	0
$0.03	40	324	$635.00	$78.30	0	0
$0.02	70	1,186	$637.50	$80.80	0	0
$0.02	78	1,355	$640.00	$83.30	0	0
$0.01	66	88	$642.50	$85.80	0	0
$0.01	100	519	$645.00	$88.30	0	0
$0.51	93	329	$647.50	$90.80	0	0
$0.47	82	676	$650.00	$93.30	0	0
$0.04	199	248	$652.50	$95.80	0	0
$0.03	66	1,220	$655.00	$98.30	0	0
$0.33	76	76	$657.50	$100.80	0	0
$0.28	88	742	$660.00	$103.30	0	0
$0.02	60	1,356	$665.00	$140.19	2	0
$0.44	58	744	$670.00	$145.16	2	0
$0.43	44	740	$675.00	$118.30	0	0
$0.03	34	1,035	$680.00	$123.30	0	0
$0.02	48	402	$685.00	$128.30	0	0
$0.03	48	80	$690.00	$133.30	0	0
$0.02	48	246	$695.00	$138.30	0	0
$0.03	45	1,332	$700.00	$143.30	0	0
$0.68	44	195	$705.00	$179.78	2	0
$0.03	56	554	$710.00	$184.77	2	0
$0.02	72	79	$715.00	$158.30	0	0
$0.03	64	187	$720.00	$163.30	0	0
$0.02	72	77	$725.00	$168.30	0	0
$0.03	72	33	$730.00	$173.30	0	0
$0.02	42	122	$735.00	$178.30	0	0
$0.03	54	233	$740.00	$183.30	0	0
$0.01	70	124	$745.00	$188.30	0	0
$0.05	60	155	$750.00	$193.30	0	0
$0.03	52	63	$755.00	$230.47	6	0
$0.03	52	45	$760.00	$235.46	10	0
$0.02	50	142	$765.00	$239.27	14	0
$0.03	50	107	$770.00	$244.25	10	0
$0.02	60	131	$775.00	$250.54	2	0
$0.05	56	105	$780.00	$255.51	6	0
$0.04	44	287	$785.00	$260.21	14	0
$0.49	54	48	$790.00	$265.20	14	0
$0.48	64	39	$795.00	$270.62	10	0
$0.03	64	69	$800.00	$275.59	10	0
$0.02	72	47	$805.00	$280.22	4	0
$0.73	64	82	$810.00	$253.30	0	0
$0.72	4	649	$815.00	$258.30	0	0

Oct 26, 2026 (122 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$0.00	0	0	$350.00	$0.00	0	0
$0.00	0	0	$355.00	$0.01	3	3
$0.00	0	0	$360.00	$0.06	3	3
$0.00	0	0	$365.00	$0.00	0	0
$0.00	0	0	$370.00	$0.00	0	0
$0.00	0	0	$375.00	$0.00	0	0
$0.00	0	0	$380.00	$0.00	0	0
$0.00	0	0	$385.00	$0.00	0	0
$133.35	0	0	$390.00	$0.00	0	18
$128.35	0	0	$395.00	$0.00	0	9
$123.35	0	3	$400.00	$0.00	0	122
$118.35	0	0	$405.00	$0.00	0	11
$113.35	0	0	$410.00	$0.02	27	61
$108.35	0	0	$415.00	$0.09	1	15
$103.35	0	0	$420.00	$0.08	2	142
$98.35	0	0	$425.00	$0.01	0	12
$93.35	0	0	$430.00	$0.05	13	24
$88.35	0	0	$435.00	$0.04	8	10
$83.37	0	0	$440.00	$0.02	15,189	15,103
$80.88	0	0	$442.50	$0.03	87	50
$78.40	0	0	$445.00	$0.04	37	19
$75.92	0	0	$447.50	$0.08	48	37
$73.45	0	0	$450.00	$0.04	8	84
$70.98	0	0	$452.50	$0.05	536	506
$68.51	0	0	$455.00	$0.07	32	26
$66.05	0	0	$457.50	$0.03	69	68
$63.58	0	0	$460.00	$0.06	7	76
$61.12	0	0	$462.50	$0.07	35	37
$58.65	0	0	$465.00	$0.14	10	16
$56.19	0	0	$467.50	$0.08	7	15
$62.87	1	1	$470.00	$0.06	31	109
$51.26	0	0	$472.50	$0.08	2	13
$48.80	0	0	$475.00	$0.09	64	78
$46.36	0	0	$477.50	$0.08	34	46
$47.70	14	6	$480.00	$0.12	23	114
$41.51	0	0	$482.50	$0.11	13	55
$39.14	0	0	$485.00	$0.16	131	185
$36.80	0	0	$487.50	$0.19	50	87
$34.45	0	0	$490.00	$0.25	318	181
$32.17	0	0	$492.50	$0.35	93	35
$29.91	0	0	$495.00	$0.37	1,030	775
$27.66	0	0	$497.50	$0.41	427	569
$26.69	27	18	$500.00	$0.45	750	553
$23.42	0	0	$502.50	$0.64	57	64
$21.39	0	1	$505.00	$0.81	676	637
$19.36	0	8	$507.50	$0.93	258	606
$17.46	0	0	$510.00	$1.25	612	977
$15.61	0	0	$512.50	$1.73	40	125
$13.86	0	6	$515.00	$2.01	755	750
$11.00	2	1	$517.50	$2.70	295	211
$10.49	88	70	$520.00	$3.25	320	290
$10.20	2	2	$522.50	$4.07	241	200
$7.04	280	196	$525.00	$5.17	417	374
$5.85	327	277	$527.50	$6.19	115	120
$4.16	362	341	$530.00	$7.25	197	547
$3.46	500	326	$532.50	$9.20	17	397
$2.59	215	152	$535.00	$9.80	72	231
$1.83	515	568	$537.50	$12.91	28	385
$1.49	1,183	1,180	$540.00	$13.04	3	134
$0.91	379	370	$542.50	$14.69	3	1,193
$0.65	235	692	$545.00	$19.54	10	226
$0.45	869	606	$547.50	$25.73	0	335
$0.41	987	1,017	$550.00	$22.65	17	195
$0.25	677	714	$552.50	$25.74	31	197
$0.19	355	435	$555.00	$28.33	10	247
$0.11	175	355	$557.50	$34.87	0	113
$0.10	3,212	3,595	$560.00	$31.81	17	20
$0.12	71	376	$562.50	$35.24	2	12
$0.08	171	247	$565.00	$42.09	0	107
$0.12	2	108	$567.50	$39.96	2	5
$0.04	1,216	2,306	$570.00	$47.02	0	1
$0.10	22	233	$572.50	$41.00	2	0
$0.04	28	177	$575.00	$47.84	2	0
$0.02	66	424	$577.50	$54.42	0	2
$0.03	30	679	$580.00	$50.50	2	1
$0.04	6	64	$582.50	$59.38	0	0
$0.03	100	174	$585.00	$55.75	7	0
$0.04	2	159	$587.50	$64.36	0	0
$0.04	2	61	$590.00	$66.85	0	0
$0.13	0	65	$592.50	$69.34	0	0
$0.03	2	13	$595.00	$71.84	0	0
$0.03	4	483	$597.50	$74.33	0	0
$0.01	9	189	$600.00	$76.82	0	0
$0.10	0	67	$602.50	$73.00	1	0
$0.09	0	58	$605.00	$81.80	0	0
$0.09	0	46	$607.50	$84.29	0	0
$0.03	7	118	$610.00	$86.78	0	0
$0.07	0	274	$612.50	$89.28	0	0
$0.02	9	323	$615.00	$91.77	0	0
$0.06	0	154	$617.50	$94.26	0	0
$0.05	0	194	$620.00	$96.75	0	0
$0.04	0	39	$622.50	$99.24	0	0
$0.04	0	16	$625.00	$101.73	0	0
$0.03	0	0	$627.50	$104.23	0	0
$0.11	12	36	$630.00	$106.72	0	0
$2.01	1	11	$632.50	$109.21	0	0
$1.96	1	56	$635.00	$111.71	0	0
$1.12	3	37	$637.50	$114.21	0	0
$1.07	3	28	$640.00	$116.70	0	0
$2.27	5	18	$642.50	$119.20	0	0
$2.23	5	34	$645.00	$121.70	0	0
$0.57	15	16	$647.50	$124.19	0	0
$0.52	15	67	$650.00	$126.69	0	0
$2.17	28	43	$652.50	$129.19	0	0
$2.13	28	28	$655.00	$131.69	0	0
$0.00	0	3	$660.00	$136.68	0	0
$0.00	0	5	$665.00	$141.68	0	0
$0.00	0	6	$670.00	$146.68	0	0
$0.00	0	4	$675.00	$151.68	0	0
$0.00	0	4	$680.00	$156.67	0	0
$0.00	0	1	$685.00	$161.67	0	0
$0.00	0	1	$690.00	$166.67	0	0
$0.00	0	0	$695.00	$171.67	0	0
$0.00	0	0	$700.00	$176.67	0	0
$0.00	0	0	$705.00	$181.66	0	0
$0.00	0	0	$710.00	$186.66	0	0
$0.00	0	0	$715.00	$191.66	0	0
$0.00	0	1	$720.00	$196.66	0	0
$0.00	0	2	$725.00	$201.66	0	0
$0.00	0	2	$730.00	$206.66	0	0
$0.00	0	0	$735.00	$211.65	0	0
$0.00	0	0	$740.00	$216.65	0	0

Oct 28, 2026 (107 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$177.20	0	0	$350.00	$1.24	10	0
$172.20	0	0	$355.00	$1.28	10	0
$167.20	0	0	$360.00	$1.36	8	0
$162.20	0	0	$365.00	$1.40	8	0
$157.20	0	0	$370.00	$1.89	1	0
$152.20	0	0	$375.00	$1.94	1	0
$147.20	0	0	$380.00	$1.88	12	0
$142.20	0	0	$385.00	$1.92	12	0
$137.20	0	0	$390.00	$0.00	0	0
$132.20	0	0	$395.00	$0.00	0	0
$127.20	0	0	$400.00	$0.01	5	240
$122.20	0	0	$405.00	$0.08	17	18
$117.20	0	0	$410.00	$0.18	13	14
$112.20	0	0	$415.00	$0.01	1	5
$107.20	0	0	$420.00	$0.11	1	11
$102.20	0	0	$425.00	$0.01	15	65
$97.20	0	0	$430.00	$0.06	3	51
$92.20	0	0	$435.00	$0.05	10	15
$87.20	0	0	$440.00	$0.04	29	127
$84.71	0	0	$442.50	$0.09	25	32
$82.21	0	0	$445.00	$0.04	1	24
$79.72	0	0	$447.50	$0.05	545	9
$77.23	0	12	$450.00	$0.05	23	50
$74.74	0	0	$452.50	$0.22	0	6
$72.25	0	0	$455.00	$0.05	628	30
$69.77	0	0	$457.50	$0.03	3	9
$67.28	0	0	$460.00	$0.06	6	15
$64.80	0	0	$462.50	$0.31	0	12
$62.32	0	0	$465.00	$0.09	5	131
$59.85	0	0	$467.50	$0.07	4	35
$57.39	0	0	$470.00	$0.05	27	109
$54.93	0	0	$472.50	$0.05	60	21
$52.46	0	0	$475.00	$0.11	228	177
$50.05	0	0	$477.50	$0.09	3	210
$47.64	0	0	$480.00	$0.12	47	63
$45.26	0	0	$482.50	$0.10	84	125
$42.87	0	0	$485.00	$0.14	106	17,973
$40.54	0	0	$487.50	$0.09	168	278
$38.21	0	0	$490.00	$0.12	43	258
$35.96	0	0	$492.50	$0.33	5	179
$33.72	0	0	$495.00	$0.21	229	114
$31.47	0	0	$497.50	$0.18	41	46
$43.12	17	3	$500.00	$0.32	511	790
$27.10	0	2	$502.50	$0.27	86	185
$24.97	0	0	$505.00	$0.31	128	921
$22.96	0	0	$507.50	$0.40	50	162
$34.67	33	1	$510.00	$0.66	370	9,357
$19.13	0	1	$512.50	$0.78	598	1,011
$17.28	0	1	$515.00	$0.96	842	9,385
$15.64	0	2	$517.50	$1.02	519	220
$23.66	87	7	$520.00	$1.50	547	71
$16.55	1	1	$522.50	$1.26	227	48
$18.03	6	35	$525.00	$2.03	370	139
$18.79	47	83	$527.50	$2.35	581	206
$14.03	155	1,199	$530.00	$2.90	299	1,028
$15.00	12	110	$532.50	$3.95	168	98
$12.45	173	81	$535.00	$4.01	382	248
$11.21	47	154	$537.50	$5.39	118	91
$9.09	198	58	$540.00	$6.80	169	167
$6.60	644	195	$542.50	$7.15	77	63
$5.00	596	148	$545.00	$8.95	171	91
$5.20	61	195	$547.50	$8.55	3	220
$3.65	1,139	385	$550.00	$11.14	33	79
$2.75	324	179	$552.50	$12.08	9	34
$2.00	205	290	$555.00	$14.10	18	26
$1.36	492	215	$557.50	$15.34	8	14
$1.33	270	86	$560.00	$18.49	10	16
$1.01	43	89	$562.50	$19.83	1	3
$0.65	140	135	$565.00	$24.91	3	11
$0.60	486	191	$567.50	$41.26	0	4
$0.37	718	645	$570.00	$26.00	2	38
$0.27	134	154	$572.50	$46.04	0	16
$0.23	181	210	$575.00	$31.00	5	7
$0.24	0	111	$577.50	$50.97	0	2
$0.16	248	153	$580.00	$53.43	0	7
$0.14	15	28	$582.50	$55.91	0	0
$0.10	143	156	$585.00	$58.38	0	6
$0.10	8	42	$587.50	$46.09	1	1
$0.06	74	101	$590.00	$63.33	0	2
$0.09	0	74	$592.50	$65.81	0	0
$0.03	21	37	$595.00	$68.31	0	0
$0.06	52	90	$597.50	$70.80	0	0
$0.04	10	87	$600.00	$73.30	0	0
$0.03	2	9	$602.50	$75.80	0	0
$0.01	8	43	$605.00	$78.29	0	0
$0.08	0	29	$607.50	$80.79	0	0
$0.18	2	2	$610.00	$83.28	0	0
$0.14	2	4	$612.50	$85.78	0	0
$0.05	2	29	$615.00	$88.27	0	0
$0.01	1	18	$617.50	$90.77	0	0
$0.17	13	32	$620.00	$93.27	0	0
$0.06	0	107	$622.50	$95.76	0	0
$0.06	0	63	$625.00	$98.26	0	0
$0.05	0	4	$627.50	$100.75	0	0
$0.02	8	28	$630.00	$103.25	0	0
$0.05	0	21	$632.50	$105.74	0	0
$0.04	0	19	$635.00	$108.24	0	0
$0.04	0	30	$637.50	$110.74	0	0
$0.04	0	14	$640.00	$113.23	0	0
$0.04	0	3	$642.50	$115.73	0	0
$0.03	0	1	$645.00	$118.22	0	0
$0.03	0	10	$647.50	$120.72	0	0
$0.03	0	24	$650.00	$123.22	0	0
$0.03	0	1	$652.50	$125.71	0	0
$0.02	0	2	$655.00	$128.21	0	0
$0.06	1	0	$660.00	$133.20	0	0
$0.01	1	6	$665.00	$138.20	0	0

Oct 30, 2026 (156 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$227.20	0	0	$300.00	$0.30	3	298
$222.20	0	0	$305.00	$0.38	10	0
$217.21	0	0	$310.00	$0.01	0	1,128
$212.21	0	0	$315.00	$0.02	0	33
$207.22	0	0	$320.00	$0.01	147	265
$202.23	0	0	$325.00	$0.03	0	46
$197.24	0	0	$330.00	$0.04	0	659
$192.25	0	1	$335.00	$0.02	117	110
$187.26	0	0	$340.00	$0.05	0	104
$182.26	0	0	$345.00	$0.06	0	132
$177.27	0	1	$350.00	$0.05	33	7,615
$172.28	0	0	$355.00	$0.03	65	61
$167.29	0	0	$360.00	$0.02	124	3,643
$162.30	0	0	$365.00	$0.05	319	955
$157.31	0	0	$370.00	$0.26	2	204
$152.32	0	2	$375.00	$0.10	0	292
$147.33	0	0	$380.00	$0.07	30,821	11,785
$142.34	0	0	$385.00	$0.06	493	256
$137.35	0	0	$390.00	$0.07	109	133
$132.36	0	0	$395.00	$0.14	102	102
$144.20	10	1	$400.00	$0.05	1,672	77,821
$124.88	0	0	$402.50	$0.06	30	13
$122.39	0	0	$405.00	$0.07	1,112	836
$119.89	0	0	$407.50	$0.05	32	14
$117.40	0	0	$410.00	$0.09	102	683
$114.91	0	0	$412.50	$0.07	1	22
$112.42	0	0	$415.00	$0.05	97	719
$109.93	0	0	$417.50	$0.09	7	24
$107.45	0	0	$420.00	$0.08	22,145	1,098
$104.97	0	0	$422.50	$0.11	2	28
$102.48	0	2	$425.00	$0.09	665	513
$100.00	0	0	$427.50	$0.08	602	72
$97.53	0	0	$430.00	$0.20	465	879
$95.05	0	0	$432.50	$0.14	1	43
$92.58	0	1	$435.00	$0.11	954	385
$90.11	0	0	$437.50	$0.10	8	34
$87.63	0	0	$440.00	$0.10	416	1,122
$85.16	0	0	$442.50	$0.12	2	147
$82.69	0	1	$445.00	$0.21	187	585
$80.23	0	1	$447.50	$0.10	11	14
$77.76	0	2	$450.00	$0.20	205	1,748
$75.29	0	0	$452.50	$0.14	31	72
$72.86	0	0	$455.00	$0.19	64	207
$70.43	0	0	$457.50	$0.16	95	56
$67.99	0	2	$460.00	$0.20	193	1,655
$65.58	0	0	$462.50	$0.17	8	77
$63.17	0	33	$465.00	$0.18	62	144
$60.78	0	0	$467.50	$0.20	166	235
$58.40	0	12	$470.00	$0.32	1,224	1,053
$56.02	0	0	$472.50	$0.33	1	156
$67.15	1	2	$475.00	$0.42	163	13,296
$51.31	0	1	$477.50	$0.32	2	239
$48.99	0	3	$480.00	$0.47	474	1,642
$46.72	0	0	$482.50	$0.38	23	205
$44.45	0	1	$485.00	$0.58	65	622
$42.18	0	0	$487.50	$0.47	20	121
$40.01	0	2	$490.00	$0.67	216	932
$37.83	0	0	$492.50	$0.64	18	126
$35.68	0	0	$495.00	$0.74	120	910
$33.60	0	0	$497.50	$0.98	51	249
$45.15	17	10	$500.00	$1.14	2,080	3,188
$29.53	0	0	$502.50	$1.32	134	405
$40.90	9	8	$505.00	$1.58	282	33,775
$25.66	0	0	$507.50	$1.74	53	239
$34.81	2	7	$510.00	$1.87	395	3,703
$21.96	0	28	$512.50	$2.50	62	386
$20.26	0	30	$515.00	$2.68	332	836
$30.30	2	6	$517.50	$2.46	72	267
$26.50	20	138	$520.00	$3.39	690	5,020
$23.45	80	632	$522.50	$3.19	459	595
$23.50	8	1,446	$525.00	$4.58	383	1,537
$20.00	270	455	$527.50	$4.92	157	632
$17.67	113	1,854	$530.00	$5.65	24,238	21,449
$18.10	61	465	$532.50	$5.42	109	395
$14.75	801	1,594	$535.00	$7.28	380	484
$14.25	70	784	$537.50	$7.30	260	278
$11.30	1,901	1,548	$540.00	$9.72	329	894
$10.00	95	325	$542.50	$10.16	199	175
$8.75	509	2,406	$545.00	$11.86	219	1,896
$8.51	139	709	$547.50	$11.70	109	844
$6.45	2,030	2,842	$550.00	$13.33	68	5,608
$6.75	435	422	$552.50	$14.53	13	371
$5.50	1,048	987	$555.00	$16.80	25	19,415
$4.55	617	814	$557.50	$18.95	9	554
$3.51	4,519	4,832	$560.00	$19.48	32	448
$3.40	221	567	$562.50	$22.45	2	191
$2.50	601	1,144	$565.00	$23.85	3	547
$2.48	374	264	$567.50	$28.48	10	77
$1.64	925	3,160	$570.00	$27.30	5	1,331
$1.64	77	416	$572.50	$30.50	1	182
$1.36	2,339	3,398	$575.00	$31.10	9	1,099
$1.23	339	553	$577.50	$33.55	1	209
$0.73	552	5,603	$580.00	$38.59	6	773
$0.78	38	358	$582.50	$55.77	0	48
$0.59	536	2,487	$585.00	$43.18	3	4,157
$0.40	44	874	$587.50	$60.60	0	587
$0.35	135	940	$590.00	$45.85	2	546
$0.36	389	225	$592.50	$65.50	0	224
$0.17	763	10,889	$595.00	$51.64	6	214
$0.22	128	384	$597.50	$54.20	8	219
$0.15	2,133	2,736	$600.00	$56.60	10	1,696
$0.14	37	214	$602.50	$60.49	1	112
$0.12	53	2,200	$605.00	$77.87	0	289
$0.14	0	201	$607.50	$80.36	0	36
$0.10	284	1,118	$610.00	$77.96	5	4
$0.08	7	754	$612.50	$85.34	0	0
$0.06	52	8,693	$615.00	$87.83	0	28
$0.08	1	446	$617.50	$90.32	0	3
$0.05	203	1,618	$620.00	$92.81	0	35
$0.05	0	784	$622.50	$95.30	0	40
$0.06	22	1,474	$625.00	$97.80	0	119
$0.03	0	1,412	$627.50	$100.30	0	1
$0.04	423	3,359	$630.00	$102.80	0	0
$0.04	8	289	$632.50	$105.30	0	0
$0.04	3	1,028	$635.00	$107.80	0	9
$0.05	6	652	$637.50	$110.30	0	0
$0.04	79	412	$640.00	$112.80	0	22
$0.04	1	157	$642.50	$115.30	0	0
$0.03	4	486	$645.00	$117.80	0	42
$0.02	6	320	$647.50	$120.30	0	0
$0.03	22	3,127	$650.00	$122.80	0	0
$0.05	6	93	$652.50	$125.30	0	0
$0.02	25	247	$655.00	$127.80	0	0
$0.05	1	100	$657.50	$130.30	0	0
$0.03	33	1,787	$660.00	$114.40	3	3
$0.00	0	1,243	$665.00	$119.42	3	0
$0.02	9	232	$670.00	$142.80	0	0
$0.02	1	698	$675.00	$147.80	0	0
$0.02	9	389	$680.00	$152.80	0	0
$0.00	0	154	$685.00	$157.80	0	0
$0.00	0	2,378	$690.00	$162.80	0	0
$0.00	0	66	$695.00	$167.80	0	0
$0.01	100	1,954	$700.00	$172.80	0	0
$0.00	0	228	$705.00	$177.80	0	0
$0.01	10	111	$710.00	$182.80	0	0
$0.00	0	151	$715.00	$187.80	0	0
$0.00	0	116	$720.00	$192.80	0	0
$0.00	0	939	$725.00	$197.80	0	0
$0.00	0	137	$730.00	$202.80	0	0
$0.00	0	52	$735.00	$207.80	0	0
$0.00	0	98	$740.00	$212.80	0	0
$0.00	0	38	$745.00	$217.80	0	0
$0.00	0	161	$750.00	$222.80	0	0
$0.00	0	71	$755.00	$227.80	0	0
$0.00	0	78	$760.00	$232.80	0	0
$0.00	0	75	$765.00	$237.80	0	0
$0.00	0	81	$770.00	$242.80	0	0
$0.00	0	77	$775.00	$247.80	0	0
$0.00	0	21	$780.00	$252.80	0	0
$0.00	0	54	$785.00	$257.80	0	0
$0.00	0	19	$790.00	$262.80	0	0
$0.00	0	37	$795.00	$267.80	0	0
$0.00	0	161	$800.00	$257.23	2	0
$0.00	0	23	$805.00	$262.20	2	0
$0.00	0	84	$810.00	$282.80	0	0
$0.00	0	90	$815.00	$287.80	0	0

Nov 2, 2026 (130 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$257.20	0	0	$270.00	$0.00	0	0
$252.20	0	0	$275.00	$0.00	0	0
$247.20	0	0	$280.00	$0.00	0	0
$242.20	0	0	$285.00	$0.00	0	0
$237.20	0	0	$290.00	$0.00	0	0
$232.20	0	0	$295.00	$0.00	0	0
$227.20	0	0	$300.00	$0.00	0	0
$222.20	0	0	$305.00	$0.00	0	0
$217.20	0	0	$310.00	$0.00	0	0
$212.20	0	0	$315.00	$0.00	0	0
$207.20	0	0	$320.00	$0.00	0	0
$202.20	0	0	$325.00	$0.00	0	0
$197.20	0	0	$330.00	$0.00	0	0
$192.20	0	0	$335.00	$0.01	0	0
$187.20	0	0	$340.00	$0.01	0	0
$182.20	0	0	$345.00	$0.01	0	2
$177.20	0	0	$350.00	$0.02	0	0
$172.20	0	0	$355.00	$0.03	0	3
$167.20	0	0	$360.00	$0.04	0	2
$162.20	0	0	$365.00	$0.06	0	9
$157.20	0	0	$370.00	$0.08	0	6
$152.20	0	0	$375.00	$0.11	0	24
$147.20	0	0	$380.00	$0.15	0	0
$142.21	0	0	$385.00	$0.05	4	0
$137.23	0	0	$390.00	$0.22	0	2
$132.25	0	0	$395.00	$0.26	0	2
$127.28	0	0	$400.00	$0.10	422	0
$122.30	0	0	$405.00	$0.06	69	1
$117.33	0	0	$410.00	$0.07	64	0
$112.36	0	0	$415.00	$0.11	2,069	0
$107.39	0	0	$420.00	$0.14	231	0
$102.42	0	0	$425.00	$0.13	491	0
$97.45	0	0	$430.00	$0.53	0	1
$109.48	1	0	$435.00	$0.57	0	6
$87.57	0	0	$440.00	$0.67	0	0
$82.67	0	0	$445.00	$0.78	0	0
$77.77	0	0	$450.00	$0.89	0	0
$72.87	0	0	$455.00	$0.39	1	0
$67.97	0	0	$460.00	$0.44	1	181
$65.53	0	0	$462.50	$0.46	1	0
$63.08	0	0	$465.00	$0.32	2	2
$60.63	0	0	$467.50	$0.33	1	1
$58.33	0	0	$470.00	$0.43	20	1
$56.03	0	0	$472.50	$0.52	2	0
$53.73	0	20	$475.00	$0.59	1	1
$51.51	0	0	$477.50	$0.67	3	4
$49.29	0	0	$480.00	$0.67	24	5
$47.07	0	0	$482.50	$0.69	5	3
$44.87	0	0	$485.00	$0.96	20	5
$42.68	0	0	$487.50	$0.78	6	1
$40.49	0	0	$490.00	$0.98	6	5
$38.31	0	0	$492.50	$1.31	3	1
$36.12	0	0	$495.00	$1.58	1	1
$33.99	0	0	$497.50	$4.71	0	0
$31.86	0	5	$500.00	$1.93	11	63
$29.99	0	0	$502.50	$1.98	1	2
$28.12	0	0	$505.00	$2.29	40	47
$26.25	0	0	$507.50	$2.95	1	2
$24.43	0	0	$510.00	$4.27	7	44
$22.75	0	0	$512.50	$3.21	2	4
$21.07	0	0	$515.00	$2.85	7	2
$19.40	0	0	$517.50	$10.14	0	1
$26.85	17	6	$520.00	$3.84	1,025	117
$16.36	0	10	$522.50	$4.20	287	4
$15.00	0	3	$525.00	$6.00	5	14
$21.30	7	27	$527.50	$14.39	0	4
$15.65	10	713	$530.00	$6.22	45	47
$11.16	0	1	$532.50	$16.91	0	90
$17.00	75	13	$535.00	$7.40	9	36
$10.35	1	2	$537.50	$19.82	0	105
$13.90	4	26	$540.00	$9.44	4	22
$11.48	15	39	$542.50	$11.35	12	128
$11.38	8	28	$545.00	$24.69	0	5
$10.11	7	31	$547.50	$26.34	0	0
$9.00	113	172	$550.00	$16.00	7	32
$7.85	4	0	$552.50	$16.75	1	1
$6.50	14	99	$555.00	$32.04	0	7
$5.88	8	2	$557.50	$21.00	2	2
$4.38	10	41	$560.00	$21.20	1	4
$4.51	5	5	$562.50	$38.38	0	0
$2.22	1	17	$565.00	$40.68	0	0
$3.27	1	2	$567.50	$42.98	0	0
$2.90	8	42	$570.00	$45.28	0	3
$1.50	1	1	$572.50	$47.57	0	0
$2.00	101	66	$575.00	$49.87	0	78
$1.44	0	5	$577.50	$52.17	0	0
$1.50	12	32	$580.00	$54.46	0	0
$0.91	1	45	$582.50	$56.76	0	0
$1.01	2	22	$585.00	$59.06	0	1
$0.81	0	13	$587.50	$61.52	0	0
$0.71	1	3	$590.00	$63.99	0	61
$0.75	0	0	$592.50	$66.46	0	0
$0.72	0	1	$595.00	$68.92	0	0
$0.69	0	1	$597.50	$71.39	0	0
$0.44	2	185	$600.00	$73.86	0	0
$0.63	0	3	$602.50	$76.32	0	0
$0.68	2	15	$605.00	$78.79	0	0
$0.51	1	4	$607.50	$81.26	0	0
$0.50	1	7	$610.00	$83.72	0	0
$0.50	0	0	$612.50	$86.19	0	0
$0.47	0	2	$615.00	$88.66	0	0
$0.44	0	0	$617.50	$91.12	0	0
$0.33	4	59	$620.00	$93.59	0	0
$0.38	0	3	$622.50	$96.06	0	0
$0.04	6	0	$625.00	$98.52	0	0
$0.16	2	0	$627.50	$100.99	0	0
$0.29	0	27	$630.00	$103.46	0	0
$0.26	0	15	$632.50	$105.92	0	0
$0.18	1	0	$635.00	$108.39	0	0
$0.16	1	0	$640.00	$113.33	0	0
$0.13	0	0	$645.00	$118.28	0	0
$0.10	0	82	$650.00	$123.25	0	0
$0.08	0	0	$655.00	$128.22	0	0
$0.06	0	1	$660.00	$133.19	0	0
$0.04	0	0	$665.00	$138.17	0	0
$0.03	0	0	$670.00	$143.16	0	0
$0.02	0	0	$675.00	$148.14	0	0
$0.02	0	0	$680.00	$153.13	0	0
$0.01	0	0	$685.00	$158.12	0	0
$0.01	0	0	$690.00	$163.11	0	0
$0.01	0	0	$695.00	$168.10	0	0
$0.00	0	0	$700.00	$173.10	0	0
$0.00	0	0	$705.00	$178.09	0	0
$0.00	0	0	$710.00	$183.08	0	0
$0.00	0	0	$715.00	$188.08	0	0
$0.00	0	0	$720.00	$193.07	0	0
$0.00	0	0	$725.00	$198.07	0	0
$0.00	0	0	$730.00	$203.06	0	0
$0.00	0	0	$735.00	$208.05	0	0
$0.00	0	0	$740.00	$213.05	0	0

Nov 4, 2026 (136 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$257.20	0	0	$270.00	$0.00	0	0
$252.20	0	0	$275.00	$0.00	0	0
$247.20	0	0	$280.00	$0.00	0	0
$242.20	0	0	$285.00	$0.00	0	0
$237.20	0	0	$290.00	$0.01	0	0
$232.20	0	0	$295.00	$0.01	0	0
$227.20	0	0	$300.00	$0.01	0	0
$222.20	0	0	$305.00	$0.02	0	0
$217.20	0	0	$310.00	$0.03	0	0
$212.20	0	0	$315.00	$0.04	0	0
$207.20	0	0	$320.00	$0.05	0	0
$202.20	0	0	$325.00	$0.07	0	0
$197.20	0	0	$330.00	$0.09	0	0
$192.20	0	0	$335.00	$0.12	0	0
$187.21	0	0	$340.00	$0.16	0	0
$182.23	0	0	$345.00	$0.20	0	0
$177.25	0	0	$350.00	$0.24	0	0
$172.28	0	0	$355.00	$0.29	0	0
$167.31	0	0	$360.00	$0.33	0	0
$162.34	0	0	$365.00	$0.37	0	0
$157.38	0	0	$370.00	$0.07	3	0
$152.41	0	0	$375.00	$0.11	3	0
$147.45	0	0	$380.00	$0.09	33	0
$142.48	0	0	$385.00	$0.11	2	0
$137.52	0	0	$390.00	$0.58	0	1
$132.56	0	0	$395.00	$0.62	0	0
$127.60	0	0	$400.00	$0.13	42	6
$122.63	0	0	$405.00	$0.15	1	0
$117.68	0	0	$410.00	$0.75	0	0
$112.73	0	0	$415.00	$0.80	0	0
$107.78	0	0	$420.00	$0.86	0	0
$102.84	0	0	$425.00	$0.91	0	0
$97.92	0	0	$430.00	$0.28	3	0
$93.00	0	0	$435.00	$0.29	8	0
$88.08	0	0	$440.00	$1.17	0	0
$83.16	0	1	$445.00	$0.34	2	6
$78.24	0	0	$450.00	$0.39	8	0
$75.85	0	0	$452.50	$0.40	7	0
$73.45	0	0	$455.00	$0.42	2	0
$71.05	0	0	$457.50	$0.45	3	0
$68.65	0	0	$460.00	$0.49	4	45
$66.37	0	0	$462.50	$0.53	3	0
$64.08	0	0	$465.00	$0.60	3	1
$61.80	0	0	$467.50	$0.67	5	0
$59.52	0	0	$470.00	$0.72	4	1
$57.24	0	0	$472.50	$0.81	3	0
$54.96	0	1	$475.00	$0.91	4	5
$52.68	0	0	$477.50	$1.00	3	1
$50.41	0	0	$480.00	$1.16	2	2
$48.21	0	0	$482.50	$1.23	1	1
$46.07	0	0	$485.00	$4.21	0	55
$43.96	0	0	$487.50	$4.59	0	28
$41.85	0	0	$490.00	$1.60	1	228
$39.74	0	0	$492.50	$1.78	3	0
$37.62	0	0	$495.00	$1.92	7	8
$35.66	0	0	$497.50	$2.15	7	0
$33.69	0	0	$500.00	$2.39	7	8
$31.72	0	0	$502.50	$2.66	7	0
$29.95	0	0	$505.00	$2.90	13	3
$28.17	0	0	$507.50	$3.21	11	0
$26.40	0	0	$510.00	$3.88	7	8
$24.62	0	0	$512.50	$3.95	3	30
$22.85	0	0	$515.00	$4.52	5	5
$21.42	0	0	$517.50	$4.97	3	7
$20.00	0	0	$520.00	$5.25	8	61
$18.57	0	0	$522.50	$5.85	10	1
$17.16	0	5	$525.00	$6.47	10	5
$15.80	0	1	$527.50	$7.07	3	3
$14.50	0	1	$530.00	$7.76	2	757
$13.34	0	0	$532.50	$9.40	3	7
$19.57	10	2	$535.00	$9.77	5	12
$18.07	4	6	$537.50	$21.94	0	149
$15.45	126	46	$540.00	$23.42	0	18
$14.84	22	2	$542.50	$12.96	1	0
$8.31	0	0	$545.00	$14.16	1	5
$12.03	3	0	$547.50	$16.75	11	0
$11.14	3	10	$550.00	$25.31	1	1
$6.13	0	8	$552.50	$31.75	0	35
$5.51	0	0	$555.00	$33.62	0	31
$4.96	0	3	$557.50	$21.23	3	0
$6.85	3	13	$560.00	$37.53	0	1
$3.96	0	0	$562.50	$39.57	0	0
$3.56	0	8	$565.00	$41.67	0	0
$4.75	4	2	$567.50	$43.78	0	0
$4.16	5	1,395	$570.00	$45.89	0	14
$3.40	3	1	$572.50	$48.00	0	0
$3.37	6	26	$575.00	$50.10	0	2
$1.92	0	1	$577.50	$52.52	0	0
$1.84	0	761	$580.00	$54.93	0	0
$1.94	1	0	$582.50	$57.34	0	22
$1.67	0	3	$585.00	$59.75	0	0
$1.58	0	0	$587.50	$62.17	0	0
$1.50	0	0	$590.00	$64.58	0	1
$1.41	0	0	$592.50	$66.99	0	0
$1.33	0	2	$595.00	$69.40	0	0
$1.25	0	0	$597.50	$71.81	0	0
$0.78	10	1,363	$600.00	$55.50	2	1
$1.08	0	0	$602.50	$76.64	0	0
$0.99	0	2	$605.00	$79.05	0	0
$0.91	0	0	$607.50	$81.46	0	0
$0.60	2	3	$610.00	$83.88	0	0
$0.79	0	0	$612.50	$78.18	1	0
$0.75	0	5	$615.00	$88.80	0	0
$0.72	0	0	$617.50	$91.26	0	0
$0.68	0	6	$620.00	$93.72	0	1
$0.65	0	0	$622.50	$96.18	0	0
$0.61	0	0	$625.00	$98.65	0	0
$0.58	0	0	$627.50	$101.11	0	0
$0.54	0	0	$630.00	$103.57	0	0
$0.51	0	0	$632.50	$106.03	0	0
$0.47	0	0	$635.00	$108.49	0	0
$0.44	0	0	$637.50	$110.95	0	0
$0.40	0	0	$640.00	$113.41	0	0
$0.40	0	0	$642.50	$115.91	0	0
$0.39	0	0	$645.00	$118.40	0	0
$0.39	0	0	$647.50	$120.89	0	0
$0.39	0	1	$650.00	$123.39	0	0
$0.38	0	0	$652.50	$125.88	0	0
$0.38	0	0	$655.00	$128.37	0	0
$0.37	0	0	$660.00	$133.36	0	0
$0.36	0	0	$665.00	$138.35	0	0
$0.36	0	0	$670.00	$143.33	0	0
$0.35	0	1	$675.00	$148.32	0	0
$0.34	0	0	$680.00	$153.31	0	0
$0.34	0	0	$685.00	$158.29	0	0
$0.33	0	0	$690.00	$163.28	0	0
$0.32	0	0	$695.00	$168.26	0	0
$0.31	0	0	$700.00	$173.25	0	0
$0.30	0	0	$705.00	$178.24	0	0
$0.30	0	0	$710.00	$183.22	0	0
$0.29	0	0	$715.00	$188.21	0	0
$0.28	0	0	$720.00	$193.19	0	0
$0.27	0	0	$725.00	$198.18	0	0
$0.26	0	0	$730.00	$203.17	0	0
$0.26	0	0	$735.00	$208.15	0	0
$0.25	0	0	$740.00	$213.14	0	0

Nov 6, 2026 (143 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$227.42	0	0	$300.00	$0.01	0	2
$222.43	0	0	$305.00	$0.01	0	0
$217.44	0	0	$310.00	$0.01	0	0
$212.46	0	0	$315.00	$0.02	0	0
$207.47	0	0	$320.00	$0.03	0	0
$202.49	0	0	$325.00	$0.04	1,252	0
$197.51	0	0	$330.00	$0.18	1	24
$192.54	0	0	$335.00	$0.04	3	3
$187.57	0	4	$340.00	$0.05	3	4
$182.60	0	0	$345.00	$0.13	1	26
$177.63	0	0	$350.00	$0.07	1	151
$172.67	0	0	$355.00	$0.07	4	6
$167.70	0	0	$360.00	$0.08	2	98
$162.73	0	0	$365.00	$0.16	1	6
$157.76	0	0	$370.00	$0.10	1,086	64
$152.79	0	0	$375.00	$0.09	130	3
$147.82	0	0	$380.00	$0.11	614	8
$142.85	0	0	$385.00	$0.12	712	15
$137.89	0	0	$390.00	$0.15	173	220
$132.94	0	1	$395.00	$0.43	601	21
$127.99	0	2	$400.00	$0.17	683	1,757
$123.05	0	1	$405.00	$0.17	640	16
$118.11	0	1	$410.00	$0.19	941	272
$113.17	0	0	$415.00	$0.22	920	46
$108.24	0	0	$420.00	$0.28	18	516
$103.30	0	0	$425.00	$1.23	42	1,047
$98.46	0	0	$430.00	$0.79	166	432
$93.62	0	0	$435.00	$0.37	222	45
$88.78	0	0	$440.00	$0.42	109	572
$83.99	0	0	$445.00	$0.54	250	70
$79.20	0	10	$450.00	$0.55	243	825
$76.83	0	0	$452.50	$1.69	0	4
$74.46	0	1	$455.00	$0.57	212	234
$72.14	0	0	$457.50	$1.99	0	20
$69.83	0	0	$460.00	$0.75	369	333
$67.52	0	0	$462.50	$2.36	0	4
$65.23	0	12	$465.00	$1.28	365	161
$62.93	0	0	$467.50	$2.77	0	9
$60.70	0	6	$470.00	$1.01	24	168
$58.48	0	0	$472.50	$1.31	165	37
$56.25	0	0	$475.00	$1.45	45	124
$54.09	0	0	$477.50	$1.37	7	4
$51.92	0	0	$480.00	$1.79	1,579	323
$49.75	0	0	$482.50	$1.64	9	24
$47.58	0	0	$485.00	$1.78	35	206
$45.52	0	0	$487.50	$2.06	2	38
$43.47	0	2	$490.00	$2.42	8	205
$41.48	0	0	$492.50	$2.47	1	38
$39.57	0	1	$495.00	$2.68	105	195
$37.66	0	0	$497.50	$2.94	125	90
$45.50	284	10	$500.00	$3.60	20,249	15,137
$33.84	0	0	$502.50	$3.55	15	53
$31.93	0	3	$505.00	$3.82	67	151
$30.20	0	0	$507.50	$4.25	5	7
$28.47	0	2	$510.00	$5.35	153	292
$26.91	0	0	$512.50	$5.15	29	38
$25.34	0	14	$515.00	$5.37	78	1,135
$23.78	0	0	$517.50	$6.25	110	29
$27.88	22	32	$520.00	$7.37	952	758
$23.40	43	0	$522.50	$7.50	20	15
$27.67	121	89	$525.00	$8.61	74	247
$26.20	31	7	$527.50	$8.62	34	128
$23.66	127	55	$530.00	$9.65	252	236
$23.25	4,011	160	$532.50	$10.08	46	72
$21.55	23	49	$535.00	$11.50	71	156
$19.65	60	44	$537.50	$12.04	23	38
$16.75	67	139	$540.00	$14.25	115	289
$15.75	105	98	$542.50	$14.09	25	40
$14.60	160	94	$545.00	$15.25	64	178
$13.10	127	103	$547.50	$28.98	0	51
$12.50	623	1,123	$550.00	$17.99	5	332
$11.12	134	209	$552.50	$32.54	0	206
$9.83	139	516	$555.00	$28.89	2	143
$9.20	71	104	$557.50	$36.21	0	58
$8.10	511	170	$560.00	$28.35	4	207
$8.20	101	172	$562.50	$25.75	3	16
$6.55	122	114	$565.00	$41.91	0	111
$6.05	69	287	$567.50	$29.10	1	89
$5.10	313	73	$570.00	$30.96	10	190
$4.80	65	188	$572.50	$35.25	6	62
$4.30	102	146	$575.00	$37.25	4	307
$4.20	411	160	$577.50	$36.80	5	151
$3.70	59	256	$580.00	$38.61	14	193
$3.25	15	106	$582.50	$57.01	0	79
$2.77	47	213	$585.00	$44.20	10	155
$2.53	71	321	$587.50	$61.59	0	18
$1.94	55	3,525	$590.00	$49.19	8	331
$1.98	267	424	$592.50	$66.24	0	52
$1.60	18	256	$595.00	$68.61	0	48
$1.50	14	255	$597.50	$71.00	0	36
$1.35	219	1,235	$600.00	$73.40	0	64
$1.02	119	83	$602.50	$75.80	0	34
$1.07	44	244	$605.00	$78.21	0	72
$0.83	232	134	$607.50	$80.64	0	13
$0.81	111	1,221	$610.00	$76.27	1	78
$0.59	0	66	$612.50	$79.56	3	22
$0.54	16	75	$615.00	$88.01	0	94
$0.54	1	135	$617.50	$90.47	0	35
$0.48	73	283	$620.00	$92.93	0	33
$0.43	30	139	$622.50	$95.41	0	4
$0.38	6	150	$625.00	$86.50	3	36
$0.38	1	54	$627.50	$100.37	0	8
$0.30	122	187	$630.00	$102.85	0	9
$0.30	1	126	$632.50	$105.34	0	1
$0.22	910	360	$635.00	$107.83	0	1
$0.22	9	44	$637.50	$110.32	0	0
$0.19	1,108	104	$640.00	$112.81	0	0
$0.18	2	36	$642.50	$115.31	0	0
$0.16	24	86	$645.00	$117.81	0	0
$0.13	3	9	$647.50	$120.31	0	0
$0.15	403	116	$650.00	$122.81	0	0
$0.20	0	75	$652.50	$125.30	0	0
$0.12	7	25	$655.00	$127.80	0	0
$0.19	0	77	$657.50	$130.30	0	0
$0.09	1,406	69	$660.00	$132.80	0	0
$0.10	10	64	$665.00	$137.80	0	0
$0.08	1	78	$670.00	$142.80	0	0
$0.07	6	108	$675.00	$147.80	0	0
$0.12	1	38	$680.00	$152.80	0	0
$0.06	2	65	$685.00	$157.80	0	0
$0.05	15	253	$690.00	$162.80	0	0
$0.13	0	9	$695.00	$167.80	0	0
$0.04	21	305	$700.00	$172.80	0	0
$0.05	1	62	$705.00	$177.80	0	0
$0.05	2	25	$710.00	$182.80	0	0
$0.03	12	443	$715.00	$187.80	0	0
$0.09	0	92	$720.00	$192.80	0	0
$0.02	15	301	$725.00	$197.80	0	0
$0.05	16	1,515	$730.00	$202.80	0	0
$0.01	4	162	$735.00	$207.80	0	0
$0.05	0	165	$740.00	$212.80	0	0
$0.04	0	246	$745.00	$217.80	0	0
$0.04	0	28	$750.00	$222.80	0	0
$0.03	0	215	$755.00	$227.80	0	0
$0.02	0	282	$760.00	$232.80	0	0
$0.02	0	355	$765.00	$237.80	0	0
$0.02	0	9	$770.00	$242.80	0	0
$0.01	0	285	$775.00	$247.80	0	0
$0.01	0	307	$780.00	$252.80	0	0
$0.01	0	164	$785.00	$257.80	0	0
$0.01	0	4	$790.00	$262.80	0	0
$0.01	0	14	$795.00	$267.80	0	0
$0.01	0	112	$800.00	$272.80	0	0

Nov 9, 2026 (30 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$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	$1.94	2	0
$0.00	0	0	$485.00	$2.66	2	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	$4.40	4	0
$0.00	0	0	$505.00	$4.82	5	0
$0.00	0	0	$510.00	$5.32	2	0
$0.00	0	0	$515.00	$7.91	4	0
$0.00	0	0	$520.00	$8.30	1,002	0
$0.00	0	0	$525.00	$10.04	4	0
$25.20	41	0	$530.00	$10.40	129	0
$16.06	2	0	$535.00	$13.10	3	0
$0.00	0	0	$540.00	$14.00	5	0
$16.35	23	0	$545.00	$0.00	0	0
$13.10	4	0	$550.00	$0.00	0	0
$0.00	0	0	$555.00	$0.00	0	0
$0.00	0	0	$560.00	$30.90	3	0
$8.00	1	0	$565.00	$0.00	0	0
$5.40	2	0	$570.00	$0.00	0	0
$0.00	0	0	$575.00	$0.00	0	0
$0.00	0	0	$580.00	$40.45	5	0
$0.00	0	0	$585.00	$44.56	5	0
$0.00	0	0	$590.00	$0.00	0	0
$1.95	2	0	$595.00	$0.00	0	0
$1.73	4	0	$600.00	$58.50	1	0
$1.12	2	0	$605.00	$0.00	0	0

Nov 13, 2026 (133 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$257.45	0	0	$270.00	$0.04	0	0
$252.48	0	0	$275.00	$0.05	0	6
$247.51	0	0	$280.00	$0.07	0	3
$242.54	0	0	$285.00	$0.09	0	1
$237.57	0	0	$290.00	$0.11	0	0
$232.59	0	0	$295.00	$0.12	0	0
$227.62	0	0	$300.00	$0.14	0	2
$222.65	0	0	$305.00	$0.12	2	1
$217.68	0	0	$310.00	$0.16	1	11
$212.71	0	0	$315.00	$0.07	3	0
$207.74	0	0	$320.00	$0.16	1	1
$202.77	0	0	$325.00	$0.23	0	1
$197.80	0	0	$330.00	$0.18	1	0
$192.83	0	0	$335.00	$0.11	34	91
$187.86	0	0	$340.00	$0.21	11	0
$182.89	0	0	$345.00	$0.30	0	0
$177.92	0	0	$350.00	$0.11	1	0
$172.94	0	0	$355.00	$0.13	64	213
$167.97	0	0	$360.00	$0.35	0	21
$163.01	0	0	$365.00	$0.38	0	8
$158.06	0	0	$370.00	$0.42	0	5
$153.12	0	0	$375.00	$0.47	0	10
$148.17	0	0	$380.00	$0.51	0	24
$143.23	0	0	$385.00	$0.55	0	72
$138.28	0	0	$390.00	$0.60	0	28
$133.34	0	0	$395.00	$0.64	0	9
$128.39	0	0	$400.00	$0.83	18	125
$123.45	0	0	$405.00	$0.39	3	15
$118.62	0	0	$410.00	$0.89	0	29
$113.80	0	0	$415.00	$1.06	0	51
$108.98	0	0	$420.00	$1.07	8	110
$104.15	0	1	$425.00	$0.56	23	61
$99.33	0	0	$430.00	$1.55	0	66
$94.56	0	1	$435.00	$1.48	5	327
$89.82	0	0	$440.00	$0.90	43	320
$85.15	0	12	$445.00	$1.10	10	109
$80.52	0	12	$450.00	$1.21	3	259
$75.92	0	0	$455.00	$1.43	23	186
$71.48	0	0	$460.00	$1.75	5	160
$67.05	0	0	$465.00	$1.83	2	197
$62.61	0	0	$470.00	$2.15	106	178
$58.30	0	0	$475.00	$2.54	72	475
$54.06	0	2	$480.00	$3.06	70	97
$50.02	0	0	$485.00	$3.35	34	227
$46.05	0	0	$490.00	$4.30	94	230
$42.09	0	3	$495.00	$4.50	27	102
$38.55	0	3	$500.00	$5.22	47	485
$35.00	0	4	$505.00	$6.32	31	178
$31.45	0	7	$510.00	$7.30	43	169
$34.00	1	13	$515.00	$9.14	69	214
$35.25	226	10	$520.00	$9.52	843	606
$32.50	58	97	$525.00	$10.90	57	176
$19.87	0	106	$530.00	$12.90	34	1,345
$25.60	4,024	105	$532.50	$14.54	6	6
$25.12	4	74	$535.00	$14.70	51	125
$17.75	1	106	$537.50	$15.60	19	3
$21.13	1	91	$540.00	$16.78	9	351
$19.30	5	20	$542.50	$17.30	116	76
$18.39	1	111	$545.00	$20.12	1,331	2,905
$17.85	47	92	$547.50	$19.65	10	59
$16.40	42	143	$550.00	$20.70	11	188
$15.75	56	86	$552.50	$35.18	0	42
$14.34	79	229	$555.00	$27.93	13	145
$11.90	26	144	$557.50	$25.47	3	52
$12.68	832	854	$560.00	$29.05	15	783
$11.60	30	183	$562.50	$30.11	2	24
$10.70	36	320	$565.00	$31.87	3	200
$9.85	46	62	$567.50	$33.24	2	6
$8.95	243	246	$570.00	$36.50	8	279
$8.15	228	46	$572.50	$34.75	1	7
$7.49	9	88	$575.00	$37.20	5	379
$6.74	25	214	$577.50	$54.30	0	0
$6.45	107	1,236	$580.00	$42.15	6	521
$5.75	8	45	$582.50	$58.61	0	0
$5.00	13	469	$585.00	$47.27	1	54
$4.70	27	76	$587.50	$63.03	0	44
$4.00	13	290	$590.00	$53.10	5	134
$3.75	55	30	$592.50	$67.46	0	28
$3.62	14	39	$595.00	$53.20	2	141
$2.24	0	88	$597.50	$71.90	0	32
$2.73	181	673	$600.00	$74.21	0	82
$2.63	82	61	$602.50	$76.55	0	12
$2.27	28	143	$605.00	$78.90	0	26
$2.06	65	48	$607.50	$81.24	0	5
$1.77	59	95	$610.00	$83.63	0	17
$1.29	0	142	$612.50	$86.02	0	9
$1.46	40	88	$615.00	$88.41	0	32
$1.02	7	104	$617.50	$90.82	0	12
$1.25	50	255	$620.00	$93.24	0	16
$0.89	0	173	$622.50	$95.68	0	4
$1.04	9	335	$625.00	$86.63	3	56
$0.95	1	35	$627.50	$100.57	0	3
$0.80	1	143	$630.00	$103.03	0	53
$0.77	2	123	$632.50	$105.49	0	8
$0.59	0	109	$635.00	$100.53	5	26
$0.55	0	27	$637.50	$110.43	0	0
$0.51	0	476	$640.00	$112.90	0	27
$0.47	0	62	$642.50	$115.38	0	0
$0.44	0	106	$645.00	$117.86	0	0
$0.42	0	35	$647.50	$120.35	0	0
$0.39	5	409	$650.00	$122.84	0	1
$0.38	0	88	$652.50	$125.33	0	0
$0.38	0	145	$655.00	$127.83	0	0
$0.28	36	53	$657.50	$130.33	0	0
$0.28	26	35	$660.00	$132.83	0	0
$0.36	0	35	$665.00	$137.82	0	0
$0.35	0	60	$670.00	$142.82	0	0
$0.17	1	84	$675.00	$147.81	0	0
$0.32	0	57	$680.00	$152.81	0	0
$0.23	1	27	$685.00	$157.81	0	0
$0.30	0	37	$690.00	$162.80	0	0
$0.29	0	53	$695.00	$167.80	0	0
$0.28	0	83	$700.00	$172.80	0	0
$0.09	5	29	$705.00	$177.80	0	0
$0.18	1	49	$710.00	$182.80	0	0
$0.25	0	35	$715.00	$187.80	0	0
$0.24	0	12	$720.00	$192.80	0	0
$0.23	0	6	$725.00	$197.80	0	0
$0.05	2	11	$730.00	$202.80	0	0
$0.20	0	13	$735.00	$207.80	0	0
$0.19	0	23	$740.00	$212.80	0	0
$0.18	0	5	$745.00	$217.80	0	0
$0.17	0	27	$750.00	$222.80	0	0
$0.16	0	1	$755.00	$227.80	0	0
$0.15	0	72	$760.00	$232.80	0	0
$0.14	0	1	$765.00	$237.80	0	0
$0.13	0	1	$770.00	$242.80	0	0
$0.11	0	0	$775.00	$247.80	0	0
$0.10	0	115	$780.00	$252.80	0	0
$0.09	0	2	$785.00	$257.80	0	0
$0.08	0	1	$790.00	$262.80	0	0
$0.07	0	1	$795.00	$267.80	0	0
$0.06	0	95	$800.00	$272.80	0	0

Nov 20, 2026 (169 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$337.46	0	4	$190.00	$0.00	0	43
$332.47	0	1	$195.00	$0.00	0	147
$327.49	0	3	$200.00	$0.00	0	228
$322.51	0	0	$205.00	$0.00	0	24
$317.52	0	0	$210.00	$0.00	0	393
$312.54	0	1	$215.00	$0.01	0	33
$307.56	0	5	$220.00	$0.01	0	248
$302.58	0	1	$225.00	$0.01	0	255
$297.60	0	7	$230.00	$0.02	0	26
$292.62	0	0	$235.00	$0.02	0	160
$287.64	0	21	$240.00	$0.03	0	90
$282.67	0	2	$245.00	$0.04	0	56
$277.70	0	22	$250.00	$0.06	0	200
$272.73	0	1	$255.00	$0.07	0	137
$267.76	0	2	$260.00	$0.09	0	256
$262.79	0	21	$265.00	$0.10	0	140
$257.82	0	23	$270.00	$0.12	0	39
$252.85	0	2	$275.00	$0.14	0	196
$247.88	0	9	$280.00	$0.13	1	28
$242.91	0	10	$285.00	$0.17	5	16
$252.51	1	32	$290.00	$0.08	4	13
$232.98	0	2	$295.00	$0.20	0	17
$228.01	0	8	$300.00	$0.18	2	3,242
$223.05	0	48	$305.00	$0.10	180	147
$218.08	0	4	$310.00	$0.19	1	323
$213.11	0	25	$315.00	$0.10	55	209
$208.14	0	2	$320.00	$0.12	6	95
$203.18	0	7	$325.00	$0.12	16	78
$198.21	0	3	$330.00	$0.19	2	36
$193.24	0	24	$335.00	$0.34	0	193
$188.27	0	67	$340.00	$0.36	0	318
$183.31	0	24	$345.00	$0.38	0	250
$192.85	1	86	$350.00	$0.24	2	305
$173.41	0	52	$355.00	$0.46	0	194
$168.48	0	111	$360.00	$0.61	1	127
$163.55	0	16	$365.00	$0.66	1	164
$158.63	0	40	$370.00	$0.34	50	125
$153.70	0	25	$375.00	$0.68	0	3,276
$148.78	0	208	$380.00	$0.40	133	577
$143.85	0	113	$385.00	$0.80	0	158
$138.96	0	56	$390.00	$0.47	5	248
$134.11	0	107	$395.00	$0.55	7	210
$145.00	1	52	$400.00	$0.60	7,564	8,352
$124.41	0	5	$405.00	$0.66	2	1,139
$119.57	0	102	$410.00	$0.74	7	346
$114.74	0	51	$415.00	$0.92	16	634
$110.00	0	14	$420.00	$0.93	37	917
$105.26	0	33	$425.00	$1.09	64	442
$100.56	0	25	$430.00	$1.50	22	990
$95.89	0	70	$435.00	$1.32	20	225
$91.24	0	109	$440.00	$1.58	75	1,549
$86.69	0	479	$445.00	$1.78	171	321
$82.15	0	253	$450.00	$2.25	1,496	5,222
$93.13	10	42	$455.00	$2.50	116	1,005
$88.45	10	190	$460.00	$2.74	42	612
$69.01	0	147	$465.00	$3.05	33	6,122
$64.74	0	311	$470.00	$3.42	340	1,394
$60.61	0	174	$475.00	$4.35	51	1,263
$56.47	0	138	$480.00	$5.06	748	2,392
$52.50	0	45	$485.00	$5.20	154	809
$60.10	1	76	$490.00	$5.82	260	6,007
$45.07	0	161	$495.00	$6.55	267	1,364
$50.30	26	351	$500.00	$8.15	7,245	13,877
$48.46	4	114	$505.00	$8.50	60	1,986
$46.05	4	125	$510.00	$10.82	856	3,720
$39.80	5	108	$515.00	$11.20	501	7,568
$37.98	28	238	$520.00	$12.70	345	6,941
$35.22	76	249	$525.00	$14.33	153	2,931
$33.63	23	29	$527.50	$15.00	110	253
$29.70	81	640	$530.00	$17.31	403	9,516
$30.24	10	31	$532.50	$17.25	18	120
$28.19	302	942	$535.00	$17.76	249	3,036
$27.25	12	103	$537.50	$18.63	9	163
$25.40	126	912	$540.00	$21.55	177	5,025
$24.50	63	268	$542.50	$20.80	15	173
$21.55	109	743	$545.00	$22.09	40	2,693
$21.80	5	68	$547.50	$34.40	0	96
$19.88	254	1,402	$550.00	$26.00	176	6,110
$18.19	91	89	$552.50	$32.35	1	114
$18.30	258	5,227	$555.00	$27.10	164	2,178
$17.00	33	292	$557.50	$40.82	0	81
$15.07	670	2,925	$560.00	$31.50	27	2,604
$14.85	54	839	$562.50	$44.36	0	15
$13.95	416	1,253	$565.00	$34.90	15	969
$13.00	77	115	$567.50	$36.20	2	49
$12.19	124	3,108	$570.00	$37.05	4	2,388
$8.75	7	47	$572.50	$39.39	2	7
$10.20	1,178	2,071	$575.00	$40.50	2	977
$8.90	419	2,413	$580.00	$43.30	14	1,739
$8.15	944	2,772	$585.00	$48.23	2	3,954
$6.40	208	1,813	$590.00	$50.77	10	1,430
$5.86	392	1,057	$595.00	$55.36	4	1,587
$4.56	351	7,129	$600.00	$60.13	94	2,231
$3.92	732	5,800	$605.00	$79.57	0	987
$3.40	21	2,217	$610.00	$68.53	17	1,274
$2.68	71	2,347	$615.00	$73.10	3	578
$2.33	342	4,149	$620.00	$79.80	11	1,975
$1.99	554	58,576	$625.00	$94.05	8	192
$1.63	112	1,246	$630.00	$88.13	22	21,803
$1.54	29	1,773	$635.00	$96.22	9	236
$1.29	534	11,737	$640.00	$98.69	4	407
$1.08	150	800	$645.00	$117.93	0	60
$0.85	343	61,975	$650.00	$122.88	0	269
$0.71	216	598	$655.00	$127.84	0	56
$0.62	58	2,121	$660.00	$132.81	0	3
$0.54	12	623	$665.00	$137.80	0	19
$0.47	20	1,304	$670.00	$142.80	0	5
$0.39	229	2,924	$675.00	$147.80	0	0
$0.37	9	3,453	$680.00	$152.80	0	11
$0.28	0	198	$685.00	$157.80	0	2
$0.25	0	347	$690.00	$162.80	0	0
$0.24	2	355	$695.00	$167.80	0	1
$0.20	31	2,628	$700.00	$172.80	0	2
$0.17	2	290	$705.00	$177.80	0	2
$0.17	3	317	$710.00	$166.09	15	27
$0.12	2	173	$715.00	$171.46	17	27
$0.12	2	815	$720.00	$192.80	0	1
$0.12	2	123	$725.00	$183.00	1	3
$0.09	2	193	$730.00	$186.48	30	0
$0.13	2	103	$735.00	$189.03	1	1
$0.08	10	275	$740.00	$194.05	1	0
$0.12	0	208	$745.00	$217.80	0	0
$0.07	6	489	$750.00	$222.80	0	0
$0.12	1	98	$755.00	$227.80	0	0
$0.11	0	132	$760.00	$232.80	0	0
$0.12	1	270	$765.00	$237.80	0	0
$0.09	0	183	$770.00	$242.80	0	0
$0.09	0	85	$775.00	$247.80	0	0
$0.08	0	1,987	$780.00	$252.80	0	0
$0.11	1	80	$785.00	$257.80	0	0
$0.08	1	68	$790.00	$262.80	0	0
$0.08	2	201	$795.00	$267.80	0	0
$0.02	2	1,263	$800.00	$272.80	0	0
$0.02	133	553	$805.00	$277.80	0	0
$0.04	0	143	$810.00	$282.80	0	0
$0.08	2	62	$815.00	$287.80	0	0
$0.09	32	97	$820.00	$292.80	0	0
$0.05	26	160	$825.00	$297.80	0	0
$0.05	10	120	$830.00	$302.80	0	0
$0.02	1	22	$835.00	$307.80	0	0
$0.02	8	2,433	$840.00	$312.80	0	0
$0.06	10	113	$845.00	$317.80	0	0
$0.08	8	416	$850.00	$322.80	0	0
$0.02	12	61	$855.00	$327.80	0	0
$0.09	11	161	$860.00	$332.80	0	0
$0.07	4	59	$865.00	$337.80	0	0
$0.80	11	19	$870.00	$342.80	0	0
$0.01	0	1,531	$875.00	$347.80	0	0
$0.01	0	57	$880.00	$352.80	0	0
$0.00	0	34	$885.00	$357.80	0	0
$0.00	0	33	$890.00	$362.80	0	0
$0.00	0	71	$895.00	$367.80	0	0
$0.00	0	164	$900.00	$372.80	0	0
$0.00	0	40	$905.00	$377.80	0	0
$0.00	0	60	$910.00	$382.80	0	0
$0.00	0	61	$915.00	$387.80	0	0
$0.00	0	91	$920.00	$392.80	0	0
$0.00	0	158	$925.00	$397.80	0	0
$0.00	0	15	$930.00	$402.80	0	0
$0.00	0	20	$935.00	$407.80	0	0
$0.00	0	60	$940.00	$412.80	0	0
$0.00	0	9	$945.00	$417.80	0	0
$0.01	1	42	$950.00	$422.80	0	0
$0.00	0	45	$955.00	$427.80	0	0
$0.00	0	38	$960.00	$432.80	0	0
$0.00	0	49	$965.00	$437.80	0	0
$0.00	0	299	$970.00	$442.80	0	0
$0.00	0	890	$975.00	$447.80	0	0
$0.00	0	1,930	$980.00	$452.80	0	0

Chain covers the nearest 20 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:35, 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 2026-10-27 05:08:51 · For reference only, not investment advice and not tailored to your situation.

VanEck Semiconductor ETF

✦ Today's options flow

Options-implied move vs. analyst target

Most active contracts today

Full chain, by expiration

VanEck Semiconductor ETF discussion 0 comments

Add a comment Cancel reply