SanDisk

US · SNDK #71 by market cap Listed 1970

1,344.07 -50.77 -3.64%

Live - 5344 symbols - heartbeat 495s ago · 2026-10-16 11:00

✦ Today's options flow

Calls lead

235478 141296

■ Call volume■ Put volume

Call and put volume are fairly close today — no strong directional lean in the options flow.

Options-implied move vs. analyst target

The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 75.43% annualized vol near the money — a one-standard-deviation move to roughly $1,063.25–$1,624.88 by then.

Options-implied (~68% band), 28d

$1,063.25now $1,344.07$1,624.88

Analyst target range, ~12mo

$1,550.00avg $2,205.59$3,000.00

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 2 $1,800.00	Call	$21.00	12,277	2,382	124.68%
Oct 16 $1,400.00	Call	$25.61	9,938	2,082	169.80%
Oct 2 $1,900.00	Call	$3.20	9,190	3,967	149.44%
Oct 2 $2,000.00	Call	$0.81	8,352	7,017	184.54%
Oct 16 $1,500.00	Call	$3.37	8,350	4,019	182.79%
Oct 16 $1,325.00	Call	$76.00	6,292	1,235	179.29%
Oct 16 $1,350.00	Call	$56.00	6,188	479	172.01%
Oct 16 $1,450.00	Call	$9.73	6,168	1,442	175.65%
Oct 2 $1,750.00	Call	$48.00	5,276	1,413	129.77%
Oct 2 $1,850.00	Call	$8.00	5,210	1,801	125.72%

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

Full chain, by expiration

Sep 25, 2026 (295 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$1,024.93	0	79	$590.00	$0.00	0	61
$1,014.93	0	1	$600.00	$0.00	0	515
$1,004.94	0	0	$610.00	$0.00	0	141
$994.95	0	0	$620.00	$0.00	0	894
$984.96	0	0	$630.00	$0.00	0	100
$974.97	0	1	$640.00	$0.00	0	14
$964.98	0	1	$650.00	$0.00	0	69
$954.99	0	1	$660.00	$0.00	0	2
$944.99	0	0	$670.00	$0.00	0	1
$935.00	0	0	$680.00	$0.00	0	7
$925.01	0	1	$690.00	$0.00	0	16
$915.02	0	0	$700.00	$0.00	0	27
$905.03	0	0	$710.00	$0.00	0	8
$895.04	0	0	$720.00	$0.00	0	17
$885.05	0	0	$730.00	$0.00	0	0
$875.06	0	0	$740.00	$0.00	0	0
$865.07	0	0	$750.00	$0.01	0	22
$855.08	0	0	$760.00	$0.01	0	4
$845.09	0	0	$770.00	$0.01	0	32
$835.10	0	0	$780.00	$0.01	0	1
$825.11	0	0	$790.00	$0.02	0	30
$815.13	0	1	$800.00	$0.02	0	1,820
$805.14	0	0	$810.00	$0.03	0	10
$795.16	0	1	$820.00	$0.03	0	9
$785.17	0	1	$830.00	$0.04	0	7
$775.19	0	0	$840.00	$0.05	0	6
$765.22	0	2	$850.00	$0.07	0	32
$755.24	0	2	$860.00	$0.08	0	6
$745.27	0	0	$870.00	$0.10	0	150
$735.29	0	1	$880.00	$0.12	0	238
$725.32	0	1	$890.00	$0.13	0	53
$715.34	0	1	$900.00	$0.15	0	47
$705.37	0	0	$910.00	$0.15	2	27
$695.40	0	0	$920.00	$0.10	13	84
$685.42	0	0	$930.00	$0.20	0	74
$675.45	0	0	$940.00	$0.22	0	18
$665.47	0	4	$950.00	$0.24	0	66
$655.50	0	0	$960.00	$0.26	0	88
$645.53	0	0	$970.00	$0.30	8	268
$640.54	0	1	$975.00	$0.28	0	15
$635.55	0	0	$980.00	$0.29	0	63
$630.57	0	0	$985.00	$0.30	0	46
$625.58	0	0	$990.00	$0.31	0	62
$620.59	0	1	$995.00	$0.32	0	47
$615.61	0	3	$1,000.00	$0.18	4	324
$610.62	0	2	$1,005.00	$0.34	0	39
$605.63	0	1	$1,010.00	$0.34	0	47
$600.64	0	0	$1,015.00	$0.35	0	33
$595.66	0	2	$1,020.00	$0.36	0	12
$590.67	0	1	$1,025.00	$0.37	0	15
$585.68	0	0	$1,030.00	$0.38	0	7
$580.70	0	1	$1,035.00	$0.39	0	6
$575.71	0	1	$1,040.00	$0.40	0	20
$570.72	0	0	$1,045.00	$0.41	0	3
$565.74	0	2	$1,050.00	$0.25	1	102
$560.75	0	0	$1,055.00	$0.42	0	9
$555.76	0	1	$1,060.00	$0.43	0	32
$550.78	0	0	$1,065.00	$0.44	0	1
$545.79	0	3	$1,070.00	$0.45	0	11
$540.80	0	0	$1,075.00	$0.46	0	2
$535.82	0	0	$1,080.00	$0.47	0	153
$530.83	0	1	$1,085.00	$0.35	40	50
$525.84	0	2	$1,090.00	$0.49	0	88
$520.86	0	0	$1,095.00	$0.50	0	30
$515.87	0	3	$1,100.00	$0.30	7	183
$510.88	0	0	$1,105.00	$0.51	0	85
$505.90	0	4	$1,110.00	$0.52	0	37
$500.91	0	0	$1,115.00	$0.53	0	22
$495.93	0	0	$1,120.00	$0.54	0	47
$490.94	0	0	$1,125.00	$0.55	0	37
$485.95	0	0	$1,130.00	$0.56	0	32
$480.97	0	0	$1,135.00	$0.58	0	47
$476.00	0	2	$1,140.00	$0.60	2	88
$466.05	0	2	$1,150.00	$0.80	1	211
$456.10	0	0	$1,160.00	$0.68	0	45
$446.15	0	1	$1,170.00	$0.73	0	56
$436.21	0	4	$1,180.00	$0.77	0	38
$426.26	0	0	$1,190.00	$0.82	0	85
$416.31	0	8	$1,200.00	$0.40	382	1,840
$406.36	0	2	$1,210.00	$0.90	0	36
$396.42	0	3	$1,220.00	$0.95	0	54
$0.00	0	0	$1,225.00	$0.00	0	0
$386.47	0	4	$1,230.00	$0.55	1	46
$0.00	0	0	$1,235.00	$0.00	0	0
$376.58	0	4	$1,240.00	$0.73	6	42
$0.00	0	0	$1,245.00	$0.00	0	0
$426.46	1	10	$1,250.00	$0.46	35	405
$0.00	0	0	$1,255.00	$0.00	0	0
$356.81	0	3	$1,260.00	$0.75	7	68
$0.00	0	0	$1,265.00	$0.80	1	0
$405.98	1	55	$1,270.00	$0.59	6	68
$341.99	0	0	$1,275.00	$0.95	1	35
$337.05	0	6	$1,280.00	$0.75	5	104
$332.15	0	0	$1,285.00	$0.80	2	38
$327.25	0	11	$1,290.00	$1.72	0	102
$322.35	0	1	$1,295.00	$1.05	1	31
$317.45	0	34	$1,300.00	$1.03	68	482
$312.55	0	0	$1,305.00	$1.05	15	43
$307.65	0	6	$1,310.00	$1.21	20	101
$302.75	0	0	$1,315.00	$1.15	51	72
$297.90	0	4	$1,320.00	$1.22	35	106
$293.05	0	1	$1,325.00	$1.45	31	118
$288.21	0	6	$1,330.00	$1.29	44	173
$283.36	0	5	$1,335.00	$1.29	35	69
$278.51	0	13	$1,340.00	$1.60	2	66
$273.67	0	48	$1,345.00	$3.10	0	40
$268.82	0	44	$1,350.00	$1.60	55	309
$263.99	0	27	$1,355.00	$1.70	4	43
$259.15	0	4	$1,360.00	$1.75	42	277
$254.39	0	5	$1,365.00	$1.80	35	28
$249.63	0	23	$1,370.00	$2.16	35	62
$244.87	0	3	$1,375.00	$2.00	37	174
$240.12	0	14	$1,380.00	$2.38	41	162
$235.40	0	3	$1,385.00	$2.25	24	32
$230.71	0	8	$1,390.00	$2.38	58	58
$226.07	0	6	$1,395.00	$2.40	24	103
$292.82	4	62	$1,400.00	$2.57	149	756
$216.83	0	2	$1,405.00	$3.00	7	107
$212.22	0	3	$1,410.00	$3.00	29	130
$207.61	0	5	$1,415.00	$2.83	6	32
$203.11	0	9	$1,420.00	$3.22	22	383
$198.62	0	17	$1,425.00	$3.17	16	130
$194.12	0	17	$1,430.00	$3.60	41	311
$206.00	1	17	$1,435.00	$3.71	9	50
$185.14	0	37	$1,440.00	$3.90	21	91
$180.79	0	8	$1,445.00	$4.25	11	105
$257.23	1	80	$1,450.00	$4.37	115	297
$188.00	1	17	$1,455.00	$4.50	4	123
$167.75	0	44	$1,460.00	$5.25	60	127
$198.78	1	36	$1,465.00	$5.60	36	187
$194.28	1	18	$1,470.00	$5.53	19	156
$198.05	1	21	$1,475.00	$6.37	29	217
$193.55	1	141	$1,480.00	$6.23	65	258
$147.27	0	68	$1,485.00	$7.00	44	75
$143.29	0	43	$1,490.00	$7.00	72	125
$219.40	4	74	$1,495.00	$7.52	19	83
$212.80	6	239	$1,500.00	$7.96	1,331	1,925
$131.59	0	10	$1,505.00	$8.75	97	79
$205.70	3	121	$1,510.00	$9.06	117	222
$184.20	1	102	$1,515.00	$9.98	40	93
$182.09	1	66	$1,520.00	$10.28	42	160
$145.91	4	68	$1,525.00	$10.60	38	122
$179.70	9	213	$1,530.00	$11.63	64	222
$164.55	3	64	$1,535.00	$12.96	47	164
$140.00	6	158	$1,540.00	$12.85	56	132
$160.00	4	113	$1,545.00	$13.30	15	87
$169.05	124	407	$1,550.00	$14.57	478	1,069
$96.33	0	53	$1,555.00	$15.50	13	99
$152.30	16	86	$1,560.00	$16.32	127	102
$151.95	1	57	$1,565.00	$17.61	26	56
$149.05	5	124	$1,570.00	$17.72	18	112
$140.00	23	60	$1,575.00	$18.62	20	139
$135.00	69	484	$1,580.00	$20.00	130	256
$117.60	2	35	$1,585.00	$23.53	113	116
$105.00	39	82	$1,590.00	$22.30	40	153
$134.41	10	109	$1,595.00	$26.10	13	115
$132.19	99	559	$1,600.00	$25.20	309	419
$128.80	19	146	$1,605.00	$27.15	18	131
$113.00	150	173	$1,610.00	$27.20	32	77
$121.55	36	80	$1,615.00	$29.80	18	81
$114.70	182	179	$1,620.00	$31.11	59	60
$100.10	37	241	$1,625.00	$32.44	23	38
$100.71	64	561	$1,630.00	$35.38	94	79
$96.30	24	78	$1,635.00	$39.57	6	89
$103.00	66	248	$1,640.00	$36.60	48	59
$100.00	23	61	$1,645.00	$40.48	16	23
$97.50	501	419	$1,650.00	$40.00	145	155
$95.00	84	41	$1,655.00	$42.20	65	7
$91.39	173	156	$1,660.00	$45.95	195	37
$80.70	62	55	$1,665.00	$45.00	91	68
$82.03	603	116	$1,670.00	$50.00	180	238
$81.52	85	73	$1,675.00	$54.70	38	17
$79.56	215	49	$1,680.00	$55.10	58	91
$72.65	57	52	$1,685.00	$56.60	40	58
$70.79	128	61	$1,690.00	$59.45	49	71
$68.39	37	34	$1,695.00	$59.20	91	25
$69.00	776	993	$1,700.00	$62.34	287	392
$66.00	64	172	$1,705.00	$64.29	14	14
$64.00	203	123	$1,710.00	$66.80	7	32
$62.10	41	54	$1,715.00	$80.07	7	2
$56.75	68	59	$1,720.00	$74.83	5	42
$53.82	37	89	$1,725.00	$77.52	29	14
$55.90	43	81	$1,730.00	$98.50	1	11
$52.02	17	45	$1,735.00	$89.10	1	4
$51.50	30	264	$1,740.00	$94.60	7	12
$48.00	23	42	$1,745.00	$90.00	2	4
$47.80	289	476	$1,750.00	$93.10	171	51
$42.80	44	115	$1,755.00	$159.61	0	103
$41.00	34	150	$1,760.00	$101.85	3	46
$41.56	3	30	$1,762.50	$101.60	1	0
$39.30	10	44	$1,765.00	$115.90	2	24
$42.00	19	4	$1,767.50	$170.00	0	2
$40.00	81	104	$1,770.00	$107.20	6	40
$25.10	7	2	$1,772.50	$114.30	2	0
$39.00	27	251	$1,775.00	$108.65	2	47
$23.40	2	15	$1,777.50	$131.50	1	0
$37.00	24	213	$1,780.00	$114.00	5	107
$33.70	6	2	$1,782.50	$182.90	0	0
$29.74	5	28	$1,785.00	$185.09	0	6
$34.43	17	43	$1,790.00	$125.50	1	16
$33.60	16	25	$1,795.00	$193.92	0	23
$32.70	1,038	890	$1,800.00	$124.65	8	57
$30.00	31	46	$1,805.00	$137.90	1	35
$28.00	76	169	$1,810.00	$207.24	0	23
$25.20	61	151	$1,815.00	$211.70	0	8
$22.99	71	82	$1,820.00	$146.35	1	2
$25.87	27	48	$1,825.00	$220.75	0	2
$24.19	36	41	$1,830.00	$225.35	0	3
$23.87	22	17	$1,835.00	$229.94	0	2
$22.30	11	29	$1,840.00	$162.75	1	3
$19.00	15	42	$1,845.00	$239.14	0	1
$20.70	611	1,035	$1,850.00	$243.74	0	23
$18.60	22	20	$1,855.00	$248.36	0	2
$19.05	32	45	$1,860.00	$252.99	0	7
$19.20	16	28	$1,865.00	$257.70	0	2
$16.20	8	31	$1,870.00	$262.42	0	137
$16.20	21	90	$1,875.00	$267.13	0	2
$12.16	8	58	$1,880.00	$271.85	0	6
$16.31	11	14	$1,885.00	$276.57	0	3
$14.00	20	63	$1,890.00	$281.28	0	5
$14.91	5	19	$1,895.00	$286.00	0	1
$14.42	587	484	$1,900.00	$219.00	10	71
$13.10	10	38	$1,910.00	$300.32	0	1
$10.91	15	36	$1,920.00	$309.93	0	3
$11.60	127	47	$1,930.00	$319.53	0	2
$9.80	67	99	$1,940.00	$329.13	0	1
$9.30	152	248	$1,950.00	$338.74	0	4
$8.20	13	28	$1,960.00	$348.50	0	1
$6.90	12	37	$1,970.00	$358.26	0	2
$7.70	88	102	$1,980.00	$368.02	0	6
$6.53	20	76	$1,990.00	$377.79	0	0
$6.60	327	754	$2,000.00	$339.00	1	3
$4.19	3	56	$2,010.00	$309.10	5	6
$5.27	27	60	$2,020.00	$407.16	0	2
$5.00	5	16	$2,030.00	$416.96	0	0
$4.50	53	13	$2,040.00	$426.77	0	0
$4.08	20	132	$2,050.00	$436.58	0	5
$3.75	29	22	$2,060.00	$446.49	0	0
$3.70	23	20	$2,070.00	$456.41	0	0
$3.20	11	78	$2,080.00	$466.33	0	1
$2.80	18	60	$2,090.00	$476.25	0	0
$2.74	108	181	$2,100.00	$486.18	0	0
$3.20	2	16	$2,110.00	$496.10	0	0
$2.30	46	38	$2,120.00	$506.03	0	1
$1.09	0	124	$2,130.00	$515.96	0	0
$1.64	2	12	$2,140.00	$525.90	0	0
$1.90	50	187	$2,150.00	$535.86	0	0
$1.60	5	217	$2,160.00	$545.82	0	0
$1.00	11	118	$2,170.00	$555.79	0	0
$1.53	2	26	$2,180.00	$565.75	0	0
$0.71	0	9	$2,190.00	$575.72	0	0
$1.29	99	216	$2,200.00	$585.69	0	0
$0.61	0	23	$2,210.00	$595.67	0	0
$0.56	0	56	$2,220.00	$605.65	0	0
$0.51	0	96	$2,230.00	$615.63	0	0
$0.46	0	29	$2,240.00	$625.62	0	0
$0.75	17	246	$2,250.00	$635.61	0	0
$0.40	0	3	$2,260.00	$645.61	0	0
$0.38	0	21	$2,270.00	$655.61	0	0
$0.37	0	16	$2,280.00	$665.61	0	0
$0.35	0	7	$2,290.00	$675.61	0	0
$0.54	11	117	$2,300.00	$685.61	0	0
$0.32	0	12	$2,310.00	$695.61	0	0
$0.31	0	2	$2,320.00	$705.61	0	0
$0.29	0	4	$2,330.00	$715.61	0	0
$0.28	0	5	$2,340.00	$725.61	0	0
$0.39	1	97	$2,350.00	$735.61	0	0
$0.25	0	7	$2,360.00	$745.61	0	0
$0.25	4	119	$2,370.00	$755.61	0	0
$0.23	0	6	$2,380.00	$765.61	0	0
$0.21	0	1	$2,390.00	$775.61	0	0
$0.35	42	77	$2,400.00	$785.61	0	0
$0.19	0	2	$2,410.00	$795.61	0	0
$0.17	0	14	$2,420.00	$805.61	0	0
$0.16	0	6	$2,430.00	$815.61	0	0
$0.15	0	4	$2,440.00	$825.61	0	0
$0.13	0	23	$2,450.00	$835.61	0	0
$0.12	0	2	$2,460.00	$845.61	0	0
$0.11	0	4	$2,470.00	$855.61	0	0
$0.10	0	10	$2,480.00	$865.61	0	0
$0.09	0	139	$2,490.00	$875.61	0	0
$0.17	90	305	$2,500.00	$885.61	0	0
$0.07	0	26	$2,510.00	$895.61	0	0
$0.06	0	10	$2,520.00	$905.61	0	0
$0.12	1	2	$2,530.00	$915.61	0	0
$0.05	0	6	$2,540.00	$925.61	0	0
$0.05	0	12	$2,550.00	$935.61	0	0
$0.04	0	25	$2,560.00	$945.61	0	0
$0.05	60	24	$2,570.00	$955.61	0	0
$0.03	0	13	$2,580.00	$965.61	0	0
$0.03	0	21	$2,590.00	$975.61	0	0
$0.21	9	189	$2,600.00	$985.61	0	0
$0.03	0	25	$2,610.00	$995.61	0	0
$0.02	0	17	$2,620.00	$1,005.61	0	0
$0.10	2	351	$2,630.00	$1,015.61	0	0

Oct 2, 2026 (319 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$1,070.27	0	1	$670.00	$0.00	0	28
$1,060.28	0	0	$680.00	$0.00	0	36
$1,050.28	0	0	$690.00	$0.00	0	4
$1,040.28	0	0	$700.00	$0.00	0	43
$1,030.28	0	0	$710.00	$0.00	0	7
$1,020.29	0	0	$720.00	$0.00	0	50
$1,010.29	0	0	$730.00	$0.00	0	30
$1,000.29	0	0	$740.00	$0.00	0	70
$990.29	0	1	$750.00	$0.00	0	22
$980.29	0	0	$760.00	$0.00	0	80
$970.30	0	0	$770.00	$0.00	0	138
$960.30	0	0	$780.00	$0.00	0	51
$950.30	0	0	$790.00	$0.00	0	61
$940.30	0	0	$800.00	$0.00	0	53
$930.30	0	0	$810.00	$0.00	0	25
$920.31	0	0	$820.00	$0.00	0	103
$910.31	0	1	$830.00	$0.00	0	6
$900.31	0	0	$840.00	$0.00	0	5
$890.31	0	0	$850.00	$0.00	0	28
$880.32	0	0	$860.00	$0.00	0	16
$870.32	0	1	$870.00	$0.00	0	14
$860.32	0	1	$880.00	$0.00	0	9
$850.32	0	0	$890.00	$0.00	0	10
$840.32	0	0	$900.00	$0.04	1,500	494
$830.33	0	10	$910.00	$0.01	1	134
$820.33	0	0	$920.00	$0.00	0	140
$810.33	0	0	$930.00	$0.00	0	57
$800.33	0	2	$940.00	$0.00	0	31
$790.34	0	0	$950.00	$0.00	0	222
$780.34	0	0	$960.00	$0.00	0	49
$770.34	0	0	$970.00	$0.00	0	69
$765.34	0	1	$975.00	$0.00	0	188
$760.34	0	1	$980.00	$0.00	0	92
$755.34	0	1	$985.00	$0.00	0	67
$750.34	0	2	$990.00	$2.46	1	78
$745.34	0	1	$995.00	$2.51	1	125
$740.35	0	11	$1,000.00	$0.02	2	1,635
$735.35	0	0	$1,005.00	$0.00	0	3
$730.35	0	0	$1,010.00	$0.00	0	7
$725.35	0	0	$1,015.00	$0.00	0	89
$720.35	0	0	$1,020.00	$0.15	2	55
$715.35	0	1	$1,025.00	$0.20	2	10
$710.35	0	1	$1,030.00	$0.00	0	5
$705.35	0	0	$1,035.00	$0.00	0	1
$700.35	0	1	$1,040.00	$0.00	0	58
$695.36	0	0	$1,045.00	$1.69	1	62
$690.36	0	2	$1,050.00	$1.74	1	427
$685.36	0	1	$1,055.00	$0.00	0	32
$680.36	0	0	$1,060.00	$0.00	0	37
$675.36	0	2	$1,065.00	$0.00	0	26
$670.36	0	1	$1,070.00	$0.00	0	97
$665.36	0	1	$1,075.00	$0.00	0	14
$660.36	0	0	$1,080.00	$0.00	0	4
$655.37	0	0	$1,085.00	$0.00	0	7
$650.37	0	1	$1,090.00	$0.00	0	36
$645.37	0	0	$1,095.00	$0.00	0	16
$621.09	2	4	$1,100.00	$0.03	2	675
$635.37	0	0	$1,105.00	$0.00	0	38
$630.37	0	0	$1,110.00	$0.00	0	44
$625.37	0	1	$1,115.00	$0.00	0	35
$620.37	0	2	$1,120.00	$0.00	0	52
$615.38	0	1	$1,125.00	$0.00	0	66
$610.38	0	0	$1,130.00	$0.00	0	165
$605.38	0	0	$1,135.00	$0.00	0	18
$600.38	0	5	$1,140.00	$0.01	0	11
$595.38	0	0	$1,145.00	$0.01	0	1
$590.39	0	1	$1,150.00	$0.01	0	235
$585.39	0	0	$1,155.00	$0.01	0	14
$620.00	2	3	$1,160.00	$0.01	0	15
$575.39	0	0	$1,165.00	$0.01	0	18
$570.40	0	1	$1,170.00	$1.80	1	125
$565.40	0	0	$1,175.00	$0.02	0	6
$560.40	0	0	$1,180.00	$0.02	0	30
$555.41	0	0	$1,185.00	$0.02	0	104
$550.41	0	0	$1,190.00	$0.02	0	82
$545.42	0	2	$1,195.00	$0.03	0	38
$540.42	0	20	$1,200.00	$0.03	17	570
$535.43	0	0	$1,205.00	$0.04	0	39
$530.43	0	0	$1,210.00	$0.04	0	81
$525.44	0	0	$1,215.00	$0.05	0	34
$520.45	0	0	$1,220.00	$0.05	0	51
$515.45	0	0	$1,225.00	$0.06	0	23
$510.46	0	0	$1,230.00	$0.06	0	60
$505.47	0	0	$1,235.00	$0.07	0	9
$500.47	0	1	$1,240.00	$0.07	0	91
$495.48	0	0	$1,245.00	$0.08	0	2
$490.48	0	20	$1,250.00	$0.05	3	154
$485.49	0	0	$1,255.00	$0.09	0	9
$480.50	0	2	$1,260.00	$0.09	0	170
$475.50	0	0	$1,265.00	$0.10	0	4
$470.51	0	2	$1,270.00	$0.10	0	103
$465.52	0	0	$1,275.00	$0.11	0	6
$460.52	0	5	$1,280.00	$0.05	2	149
$455.53	0	0	$1,285.00	$0.12	0	2
$450.53	0	5	$1,290.00	$0.13	0	176
$445.54	0	0	$1,295.00	$0.13	0	59
$461.85	1	11	$1,300.00	$0.10	19	485
$435.55	0	7	$1,305.00	$0.14	0	165
$430.56	0	4	$1,310.00	$0.15	0	128
$425.57	0	6	$1,315.00	$0.35	1	106
$420.57	0	3	$1,320.00	$0.05	7	95
$415.58	0	0	$1,325.00	$0.04	30	63
$410.58	0	1	$1,330.00	$0.05	93	147
$405.59	0	2	$1,335.00	$0.07	56	132
$400.60	0	22	$1,340.00	$0.05	15	136
$395.60	0	0	$1,345.00	$0.07	77	166
$445.98	9	7	$1,350.00	$0.05	318	518
$385.62	0	4	$1,355.00	$0.01	125	170
$380.62	0	0	$1,360.00	$0.05	114	175
$375.63	0	3	$1,365.00	$0.04	101	124
$370.63	0	4	$1,370.00	$0.05	100	165
$365.64	0	10	$1,375.00	$0.05	152	151
$360.65	0	5	$1,380.00	$0.03	35	104
$355.65	0	2	$1,385.00	$0.22	0	57
$350.66	0	1	$1,390.00	$0.15	11	122
$345.67	0	1	$1,395.00	$0.05	155	216
$380.00	20	29	$1,400.00	$0.05	481	805
$335.69	0	3	$1,405.00	$0.03	150	198
$330.71	0	0	$1,410.00	$0.31	31	140
$325.72	0	3	$1,415.00	$0.18	3	71
$320.74	0	2	$1,420.00	$0.20	17	388
$315.76	0	11	$1,425.00	$0.06	20	74
$310.77	0	3	$1,430.00	$0.05	90	355
$305.79	0	3	$1,435.00	$0.01	210	267
$345.17	1	18	$1,440.00	$0.05	428	562
$295.82	0	8	$1,445.00	$0.04	199	260
$315.14	6	109	$1,450.00	$0.05	112	390
$285.88	0	10	$1,455.00	$0.04	29	105
$268.10	1	15	$1,460.00	$0.10	76	165
$275.97	0	11	$1,465.00	$0.22	12	122
$244.36	1	206	$1,470.00	$0.09	15	266
$255.07	4	70	$1,475.00	$0.10	40	96
$250.12	4	66	$1,480.00	$0.06	32	148
$256.14	0	40	$1,485.00	$0.10	19	376
$251.18	0	70	$1,490.00	$0.08	65	330
$296.17	1	202	$1,495.00	$0.06	45	254
$291.13	83	197	$1,500.00	$0.10	1,437	1,664
$236.42	0	3	$1,505.00	$0.11	47	201
$231.54	0	16	$1,510.00	$0.08	97	527
$235.50	4	20	$1,515.00	$0.05	55	100
$271.74	2	128	$1,520.00	$0.07	71	165
$216.90	0	21	$1,525.00	$0.06	124	279
$261.85	2	44	$1,530.00	$0.10	88	459
$207.22	0	96	$1,535.00	$0.20	58	116
$190.56	1	66	$1,540.00	$0.09	182	409
$224.18	2	22	$1,545.00	$0.10	92	316
$230.00	13	126	$1,550.00	$0.10	518	746
$190.45	3	53	$1,555.00	$0.12	216	264
$187.22	2	71	$1,560.00	$0.13	211	277
$178.72	0	26	$1,565.00	$0.20	194	201
$221.00	2	21	$1,570.00	$0.10	553	343
$169.40	0	67	$1,575.00	$0.17	437	544
$164.40	1	107	$1,580.00	$0.16	355	326
$160.15	0	53	$1,585.00	$0.15	186	242
$155.62	0	69	$1,590.00	$0.19	242	299
$170.67	1	62	$1,595.00	$0.19	182	281
$191.50	111	1,737	$1,600.00	$0.32	2,497	2,172
$177.50	3	100	$1,605.00	$0.20	117	151
$123.00	11	66	$1,610.00	$0.21	300	306
$151.00	7	16	$1,615.00	$0.50	151	138
$103.00	4	89	$1,620.00	$0.50	327	783
$157.50	6	76	$1,625.00	$0.35	465	468
$160.04	8	40	$1,630.00	$0.40	480	456
$98.42	7	109	$1,635.00	$0.40	258	293
$137.00	16	40	$1,640.00	$0.47	330	376
$111.20	2	47	$1,645.00	$0.59	279	298
$141.38	104	328	$1,650.00	$0.63	2,233	1,066
$92.27	5	31	$1,655.00	$0.50	248	261
$123.90	6	61	$1,660.00	$0.90	479	308
$113.00	11	134	$1,665.00	$0.95	264	141
$110.00	8	364	$1,670.00	$1.01	812	634
$118.32	104	104	$1,675.00	$1.20	415	312
$112.90	37	149	$1,680.00	$1.45	900	307
$109.00	12	89	$1,685.00	$1.80	720	623
$103.50	45	104	$1,690.00	$1.84	638	440
$100.00	31	76	$1,695.00	$2.25	219	188
$91.62	1,141	573	$1,700.00	$2.55	5,070	1,136
$80.00	57	120	$1,705.00	$3.00	335	251
$85.50	279	309	$1,710.00	$3.70	571	347
$80.44	556	204	$1,715.00	$4.50	508	309
$75.75	659	267	$1,720.00	$5.00	1,029	274
$72.70	830	227	$1,725.00	$5.60	1,525	605
$67.45	1,281	202	$1,730.00	$6.50	1,937	571
$65.93	1,023	277	$1,735.00	$7.00	592	170
$60.80	3,079	1,278	$1,740.00	$8.55	1,447	602
$55.55	1,151	246	$1,745.00	$9.84	860	393
$48.00	5,276	1,413	$1,750.00	$10.80	2,015	544
$48.49	737	221	$1,755.00	$12.00	454	198
$43.00	1,300	351	$1,760.00	$14.50	1,196	213
$41.60	875	162	$1,765.00	$14.80	472	79
$35.86	2,123	628	$1,770.00	$17.21	604	167
$35.25	873	260	$1,775.00	$19.60	533	158
$30.10	1,906	476	$1,780.00	$21.07	779	269
$28.10	706	138	$1,785.00	$26.30	535	72
$25.62	1,646	496	$1,790.00	$26.95	1,005	187
$22.90	1,212	454	$1,795.00	$29.22	224	70
$21.00	12,277	2,382	$1,800.00	$32.00	1,123	395
$19.64	452	138	$1,805.00	$35.00	37	87
$18.00	1,413	444	$1,810.00	$35.92	15	69
$16.47	132	96	$1,812.50	$47.40	13	15
$17.00	366	238	$1,815.00	$62.18	34	17
$15.40	75	57	$1,817.50	$44.00	5	7
$14.70	896	387	$1,820.00	$46.04	32	59
$13.00	94	68	$1,822.50	$45.03	12	14
$13.40	1,812	678	$1,825.00	$48.10	21	53
$12.70	66	131	$1,827.50	$57.10	13	26
$11.80	739	360	$1,830.00	$58.00	22	121
$11.50	150	81	$1,832.50	$56.80	7	8
$11.60	172	132	$1,835.00	$56.08	6	110
$10.80	96	23	$1,837.50	$57.00	4	9
$9.65	608	358	$1,840.00	$71.95	19	28
$7.37	413	180	$1,845.00	$90.00	20	167
$8.00	5,210	1,801	$1,850.00	$75.30	41	137
$8.17	366	198	$1,855.00	$119.22	4	59
$6.70	579	474	$1,860.00	$91.50	9	149
$6.00	227	138	$1,865.00	$92.00	19	33
$5.40	693	409	$1,870.00	$84.20	10	71
$5.61	329	207	$1,875.00	$94.20	12	60
$4.43	666	315	$1,880.00	$93.60	5	53
$4.00	323	216	$1,885.00	$144.03	3	49
$3.95	315	256	$1,890.00	$139.73	3	110
$3.60	706	558	$1,895.00	$144.01	4	116
$3.20	9,190	3,967	$1,900.00	$111.99	268	173
$3.00	370	568	$1,910.00	$172.00	13	115
$2.40	1,067	772	$1,920.00	$160.00	10	29
$2.36	471	246	$1,930.00	$194.92	0	6
$1.85	297	279	$1,940.00	$204.43	0	16
$1.60	2,958	2,013	$1,950.00	$213.93	0	50
$1.69	206	241	$1,960.00	$223.49	0	5
$1.30	267	208	$1,970.00	$233.15	0	2
$1.07	296	366	$1,980.00	$242.81	0	2
$0.91	497	295	$1,990.00	$252.57	0	1
$0.81	8,352	7,017	$2,000.00	$211.00	6	1
$0.70	223	232	$2,010.00	$272.13	0	0
$0.90	160	212	$2,020.00	$281.91	0	0
$0.65	115	158	$2,030.00	$291.69	0	0
$0.65	200	248	$2,040.00	$301.49	0	0
$0.45	387	738	$2,050.00	$268.65	1	0
$0.49	87	208	$2,060.00	$321.15	0	0
$0.35	98	96	$2,070.00	$331.04	0	0
$0.56	30	186	$2,080.00	$340.97	0	0
$0.30	75	151	$2,090.00	$350.89	0	0
$0.30	728	936	$2,100.00	$332.20	4	2
$0.30	54	108	$2,110.00	$370.75	0	0
$0.25	28	119	$2,120.00	$380.68	0	0
$0.05	32	169	$2,130.00	$390.61	0	0
$0.30	28	96	$2,140.00	$400.54	0	0
$0.15	103	373	$2,150.00	$410.47	0	0
$0.35	18	93	$2,160.00	$420.41	0	0
$0.50	16	324	$2,170.00	$430.35	0	0
$0.11	7	74	$2,180.00	$440.33	0	0
$0.15	15	39	$2,190.00	$450.31	0	0
$0.05	272	1,306	$2,200.00	$460.29	0	0
$0.15	83	65	$2,210.00	$470.27	0	0
$0.10	59	120	$2,220.00	$480.25	0	0
$0.10	24	158	$2,230.00	$490.23	0	0
$0.10	19	74	$2,240.00	$500.21	0	0
$0.10	200	734	$2,250.00	$510.19	0	0
$0.11	5	375	$2,260.00	$520.18	0	0
$0.15	36	27	$2,270.00	$530.18	0	0
$0.05	30	68	$2,280.00	$540.17	0	0
$0.05	32	158	$2,290.00	$550.16	0	0
$0.05	112	696	$2,300.00	$560.15	0	0
$0.05	52	116	$2,310.00	$570.14	0	0
$0.03	45	197	$2,320.00	$580.13	0	0
$0.05	34	57	$2,330.00	$590.13	0	0
$0.01	1	23	$2,340.00	$600.12	0	0
$0.02	62	188	$2,350.00	$610.12	0	0
$0.03	9	97	$2,360.00	$620.11	0	0
$0.06	5	63	$2,370.00	$630.11	0	0
$0.05	12	80	$2,380.00	$640.11	0	0
$0.02	1	29	$2,390.00	$650.11	0	0
$0.05	28	572	$2,400.00	$660.11	0	0
$0.05	16	45	$2,410.00	$670.11	0	0
$0.05	6	52	$2,420.00	$680.11	0	0
$0.07	0	12	$2,430.00	$690.11	0	0
$0.05	4	17	$2,440.00	$700.11	0	0
$0.03	15	353	$2,450.00	$710.11	0	0
$0.05	2	43	$2,460.00	$720.11	0	0
$0.04	0	27	$2,470.00	$730.11	0	0
$0.05	3	27	$2,480.00	$740.11	0	0
$0.03	0	37	$2,490.00	$750.11	0	0
$0.03	26	832	$2,500.00	$760.11	0	0
$0.02	0	19	$2,510.00	$770.11	0	0
$0.02	0	10	$2,520.00	$780.11	0	0
$0.02	0	47	$2,530.00	$790.11	0	0
$0.02	0	20	$2,540.00	$800.11	0	0
$0.05	24	72	$2,550.00	$810.11	0	0
$0.01	0	53	$2,560.00	$820.11	0	0
$0.02	5	34	$2,570.00	$830.11	0	0
$0.01	0	21	$2,580.00	$840.11	0	0
$0.01	0	32	$2,590.00	$850.11	0	0
$0.01	21	696	$2,600.00	$860.11	0	0
$0.05	5	126	$2,610.00	$871.83	1	0
$0.03	14	135	$2,620.00	$880.11	0	0
$0.01	4	402	$2,630.00	$890.11	0	0
$0.00	0	12	$2,640.00	$900.11	0	0
$0.03	2	37	$2,650.00	$910.11	0	0
$0.00	0	0	$2,660.00	$920.11	0	0
$0.00	0	22	$2,670.00	$930.11	0	0
$0.00	0	7	$2,680.00	$940.11	0	0
$0.00	0	1	$2,690.00	$950.11	0	0
$0.02	13	95	$2,700.00	$960.11	0	0
$0.00	0	1	$2,710.00	$970.11	0	0
$0.00	0	0	$2,720.00	$1,010.70	2	0
$0.00	0	1	$2,730.00	$990.11	0	0
$0.00	0	1	$2,740.00	$1,000.11	0	0
$0.00	0	5	$2,750.00	$1,010.11	0	0
$0.01	1	102	$2,760.00	$1,020.11	0	0
$0.00	0	9	$2,770.00	$1,030.11	0	0
$0.00	0	2	$2,780.00	$1,040.11	0	0
$0.00	0	0	$2,790.00	$1,050.11	0	0
$0.00	0	7	$2,800.00	$1,060.11	0	0
$0.00	0	1	$2,810.00	$1,070.11	0	0
$0.00	0	0	$2,820.00	$1,080.11	0	0
$0.00	0	0	$2,830.00	$1,090.11	0	0
$0.00	0	0	$2,840.00	$1,100.11	0	0
$0.00	0	2	$2,850.00	$1,110.11	0	0
$0.03	2	312	$2,860.00	$1,120.11	0	0

Oct 9, 2026 (303 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$879.62	0	0	$730.00	$0.00	0	390
$869.62	0	0	$740.00	$0.00	0	126
$859.62	0	0	$750.00	$0.00	0	186
$849.62	0	0	$760.00	$0.00	0	10
$839.62	0	0	$770.00	$0.00	0	10
$829.62	0	0	$780.00	$0.00	0	32
$819.63	0	0	$790.00	$0.00	0	10
$809.63	0	0	$800.00	$0.00	0	734
$799.63	0	1	$810.00	$0.00	0	3
$789.63	0	1	$820.00	$0.00	0	1
$779.63	0	2	$830.00	$0.00	0	0
$769.63	0	1	$840.00	$0.00	0	2
$759.63	0	1	$850.00	$0.00	0	30
$749.63	0	0	$860.00	$0.00	0	9
$739.63	0	10	$870.00	$0.00	0	4
$729.64	0	4	$880.00	$0.00	0	0
$719.64	0	0	$890.00	$0.00	0	5
$709.64	0	2,051	$900.00	$0.00	0	1,447
$699.64	0	1	$910.00	$0.00	0	39
$689.64	0	0	$920.00	$0.00	0	2
$679.64	0	0	$930.00	$0.00	0	51
$669.64	0	1	$940.00	$0.00	0	22
$659.64	0	0	$950.00	$0.05	1	30
$649.64	0	0	$960.00	$0.00	0	187
$639.65	0	0	$970.00	$0.00	0	53
$634.65	0	1	$975.00	$0.00	0	113
$629.65	0	0	$980.00	$0.00	0	108
$624.65	0	0	$985.00	$0.00	0	18
$619.65	0	0	$990.00	$0.00	0	71
$614.65	0	1	$995.00	$0.00	0	19
$609.65	0	10	$1,000.00	$0.00	0	1,895
$604.65	0	0	$1,005.00	$0.00	0	12
$599.65	0	0	$1,010.00	$0.00	0	48
$594.65	0	0	$1,015.00	$0.00	0	1
$589.65	0	1	$1,020.00	$0.00	0	12
$584.65	0	0	$1,025.00	$0.00	0	7
$579.65	0	0	$1,030.00	$0.00	0	11
$574.65	0	1	$1,035.00	$0.00	0	81
$569.65	0	0	$1,040.00	$0.00	0	7
$564.65	0	1	$1,045.00	$0.00	0	10
$559.65	0	1	$1,050.00	$0.00	0	94
$554.65	0	4	$1,055.00	$0.00	0	11
$549.66	0	3	$1,060.00	$0.00	0	15
$544.66	0	0	$1,065.00	$0.00	0	9
$539.66	0	0	$1,070.00	$0.00	0	44
$534.66	0	1	$1,075.00	$0.00	0	32
$529.66	0	0	$1,080.00	$0.00	0	20
$524.66	0	0	$1,085.00	$0.00	0	82
$519.66	0	1	$1,090.00	$0.00	0	28
$514.66	0	0	$1,095.00	$0.00	0	91
$509.66	0	0	$1,100.00	$0.00	0	202
$504.66	0	6	$1,105.00	$0.00	0	53
$499.66	0	0	$1,110.00	$0.00	0	14
$494.66	0	1	$1,115.00	$0.00	0	30
$489.66	0	0	$1,120.00	$0.00	0	20
$484.66	0	0	$1,125.00	$0.00	0	55
$479.66	0	2	$1,130.00	$0.00	0	135
$474.66	0	0	$1,135.00	$0.00	0	9
$469.66	0	0	$1,140.00	$0.00	0	9
$459.66	0	2	$1,150.00	$0.00	0	266
$449.67	0	10	$1,160.00	$0.00	0	44
$441.16	1	2	$1,170.00	$0.03	2	67
$429.67	0	3	$1,180.00	$0.00	0	157
$419.67	0	0	$1,190.00	$0.03	10	89
$420.27	2	3	$1,200.00	$0.03	3	481
$399.67	0	0	$1,210.00	$0.00	0	21
$389.68	0	0	$1,220.00	$0.00	0	42
$379.68	0	0	$1,230.00	$0.00	0	54
$369.68	0	0	$1,240.00	$0.01	0	240
$359.69	0	0	$1,250.00	$0.01	0	200
$349.69	0	0	$1,260.00	$0.02	0	66
$339.70	0	2	$1,270.00	$0.02	0	40
$329.71	0	0	$1,280.00	$0.03	0	65
$319.73	0	1	$1,290.00	$0.05	0	80
$318.00	9	18	$1,300.00	$0.06	0	467
$304.75	0	1	$1,305.00	$0.06	0	42
$299.75	0	1	$1,310.00	$0.01	6	137
$294.76	0	0	$1,315.00	$0.08	0	33
$289.77	0	5	$1,320.00	$0.05	1	151
$284.77	0	0	$1,325.00	$0.09	0	56
$279.78	0	2	$1,330.00	$0.10	0	158
$274.79	0	1	$1,335.00	$0.10	0	31
$269.79	0	1	$1,340.00	$0.11	0	26
$264.80	0	0	$1,345.00	$0.11	0	54
$259.81	0	4	$1,350.00	$0.04	40	983
$254.81	0	0	$1,355.00	$0.13	0	99
$249.82	0	1	$1,360.00	$0.13	0	98
$244.83	0	1	$1,365.00	$0.14	0	57
$239.83	0	1	$1,370.00	$0.15	0	581
$234.84	0	4	$1,375.00	$0.15	0	184
$229.85	0	3	$1,380.00	$0.16	0	322
$224.87	0	1	$1,385.00	$0.18	0	128
$219.89	0	0	$1,390.00	$0.15	1	96
$214.90	0	0	$1,395.00	$0.21	0	234
$235.05	1	37	$1,400.00	$0.01	18	661
$204.94	0	2	$1,405.00	$0.05	2	190
$199.96	0	1	$1,410.00	$0.26	0	96
$194.97	0	2	$1,415.00	$0.28	0	76
$189.99	0	2	$1,420.00	$0.22	2	176
$185.01	0	8	$1,425.00	$0.05	1	145
$180.03	0	2	$1,430.00	$0.01	35	195
$175.05	0	2	$1,435.00	$0.35	0	99
$170.06	0	0	$1,440.00	$0.37	0	211
$165.09	0	0	$1,445.00	$0.08	3	179
$170.68	2	8	$1,450.00	$0.08	33	548
$155.19	0	0	$1,455.00	$0.12	4	114
$150.26	0	1	$1,460.00	$0.14	11	251
$145.33	0	12	$1,465.00	$0.10	20	422
$140.40	0	17	$1,470.00	$0.10	18	149
$152.05	20	32	$1,475.00	$0.15	10	206
$138.85	28	72	$1,480.00	$0.10	11	235
$125.61	0	14	$1,485.00	$0.11	8	313
$120.71	0	2	$1,490.00	$0.10	60	402
$115.81	0	13	$1,495.00	$0.12	24	327
$127.00	3	57	$1,500.00	$0.13	695	1,771
$106.04	0	9	$1,505.00	$0.12	82	200
$109.34	1	10	$1,510.00	$0.12	32	240
$102.60	1	20	$1,515.00	$0.15	80	380
$91.55	0	51	$1,520.00	$0.23	92	403
$93.90	1	19	$1,525.00	$0.20	41	614
$104.10	10	115	$1,530.00	$0.20	99	793
$92.55	20	56	$1,535.00	$0.30	720	561
$88.00	25	133	$1,540.00	$0.40	173	779
$75.60	1	50	$1,545.00	$0.45	88	664
$66.10	4	77	$1,550.00	$0.45	692	2,088
$59.56	0	13	$1,555.00	$0.60	69	577
$64.06	2	56	$1,560.00	$0.65	984	388
$58.60	18	77	$1,565.00	$0.93	98	553
$43.15	27	59	$1,570.00	$1.23	293	587
$43.10	2	58	$1,575.00	$1.60	255	588
$35.80	72	138	$1,580.00	$2.00	294	570
$29.40	18	98	$1,585.00	$2.60	180	323
$27.00	143	103	$1,590.00	$3.50	401	708
$36.20	19	88	$1,595.00	$4.84	187	461
$20.00	538	907	$1,600.00	$5.80	1,681	2,218
$16.65	159	266	$1,605.00	$7.63	249	273
$13.00	488	161	$1,610.00	$9.82	725	477
$11.20	569	127	$1,615.00	$12.30	475	270
$9.20	956	350	$1,620.00	$15.10	913	478
$7.00	521	275	$1,625.00	$18.50	423	375
$5.60	686	341	$1,630.00	$21.62	340	433
$4.70	322	319	$1,635.00	$25.72	140	377
$3.50	548	400	$1,640.00	$28.00	66	798
$2.50	796	296	$1,645.00	$36.00	146	318
$2.04	1,785	962	$1,650.00	$38.82	228	922
$1.60	327	255	$1,655.00	$43.60	9	198
$1.10	614	732	$1,660.00	$47.03	20	309
$0.95	207	361	$1,665.00	$54.75	12	304
$0.73	791	679	$1,670.00	$55.50	25	230
$0.55	383	463	$1,675.00	$56.75	8	266
$0.42	661	707	$1,680.00	$66.00	11	381
$0.33	164	170	$1,685.00	$72.05	7	201
$0.30	327	446	$1,690.00	$78.30	14	444
$0.20	102	206	$1,695.00	$72.43	5	695
$0.22	2,615	2,654	$1,700.00	$89.30	74	749
$0.10	229	397	$1,705.00	$96.33	2	156
$0.17	219	673	$1,710.00	$92.80	2	233
$0.10	158	525	$1,715.00	$97.55	7	213
$0.11	289	844	$1,720.00	$107.80	10	209
$0.10	117	606	$1,725.00	$115.37	18	277
$0.25	55	365	$1,727.50	$109.80	1	48
$0.06	426	1,691	$1,730.00	$111.96	4	137
$0.10	140	341	$1,732.50	$123.83	0	12
$0.10	46	512	$1,735.00	$126.29	0	43
$0.10	17	86	$1,737.50	$128.74	0	3
$0.05	111	389	$1,740.00	$131.20	0	31
$0.10	29	81	$1,742.50	$133.66	0	8
$0.11	33	391	$1,745.00	$136.12	0	24
$0.35	2	91	$1,747.50	$138.58	0	4
$0.04	1,311	2,008	$1,750.00	$131.40	9	174
$0.63	0	290	$1,752.50	$143.52	0	17
$0.23	7	171	$1,755.00	$130.30	2	15
$0.08	135	346	$1,760.00	$142.53	1	18
$0.13	17	317	$1,765.00	$155.39	1	11
$0.05	27	590	$1,770.00	$143.08	2	2
$0.05	329	503	$1,775.00	$151.20	3	3
$0.04	37	579	$1,780.00	$170.79	0	6
$0.10	4	306	$1,785.00	$175.78	0	1
$0.06	34	217	$1,790.00	$180.77	0	19
$0.05	18	287	$1,795.00	$185.75	0	27
$0.07	546	3,674	$1,800.00	$190.74	0	8
$0.10	2	210	$1,805.00	$195.73	0	0
$0.01	41	323	$1,810.00	$200.72	0	1
$0.05	3	124	$1,812.50	$203.22	0	0
$0.10	6	127	$1,815.00	$205.71	0	0
$0.29	0	33	$1,817.50	$208.21	0	0
$0.04	32	347	$1,820.00	$210.70	0	1
$0.28	0	63	$1,822.50	$213.20	0	0
$0.01	3	441	$1,825.00	$215.69	0	0
$0.27	0	58	$1,827.50	$218.19	0	0
$0.01	6	210	$1,830.00	$220.68	0	0
$0.26	0	27	$1,832.50	$223.17	0	0
$0.25	0	102	$1,835.00	$225.67	0	1
$0.24	0	35	$1,837.50	$228.16	0	1
$0.05	5	123	$1,840.00	$230.66	0	0
$0.15	1	85	$1,845.00	$235.65	0	0
$0.05	42	1,921	$1,850.00	$240.64	0	8
$0.20	0	224	$1,855.00	$235.10	1	1
$0.03	3	314	$1,860.00	$230.40	1	1
$0.18	0	51	$1,865.00	$255.61	0	0
$0.15	1	205	$1,870.00	$260.60	0	0
$0.30	4	257	$1,875.00	$265.59	0	1
$0.01	4	659	$1,880.00	$270.58	0	0
$0.13	0	162	$1,885.00	$275.58	0	0
$0.13	0	186	$1,890.00	$280.57	0	0
$0.05	6	2,181	$1,895.00	$285.57	0	20
$0.02	47	2,661	$1,900.00	$290.56	0	0
$0.04	2	406	$1,910.00	$300.56	0	0
$0.03	7	392	$1,920.00	$310.55	0	0
$0.05	10	198	$1,930.00	$320.55	0	0
$0.06	0	111	$1,940.00	$330.54	0	0
$0.05	40	808	$1,950.00	$340.54	0	0
$0.03	11	181	$1,960.00	$350.54	0	0
$0.05	2	400	$1,970.00	$360.54	0	0
$0.05	8	220	$1,980.00	$370.54	0	0
$0.01	0	168	$1,990.00	$380.54	0	0
$0.03	16	1,833	$2,000.00	$382.00	2	1
$0.05	5	204	$2,010.00	$400.54	0	0
$0.01	0	260	$2,020.00	$410.54	0	0
$0.00	0	140	$2,030.00	$420.54	0	0
$0.00	0	308	$2,040.00	$430.54	0	0
$0.03	8	258	$2,050.00	$440.54	0	0
$0.00	0	146	$2,060.00	$450.54	0	0
$0.00	0	67	$2,070.00	$460.54	0	0
$0.02	2	100	$2,080.00	$470.54	0	0
$0.01	2	90	$2,090.00	$480.54	0	0
$0.03	10	471	$2,100.00	$490.54	0	0
$0.00	0	89	$2,110.00	$500.54	0	0
$0.05	2	82	$2,120.00	$510.54	0	0
$0.00	0	52	$2,130.00	$520.54	0	0
$0.04	6	82	$2,140.00	$530.54	0	0
$0.03	15	516	$2,150.00	$540.54	0	0
$0.00	0	69	$2,160.00	$550.54	0	0
$0.00	0	101	$2,170.00	$560.54	0	0
$0.02	1	251	$2,180.00	$570.54	0	0
$0.00	0	69	$2,190.00	$580.54	0	0
$0.00	0	573	$2,200.00	$590.54	0	0
$0.00	0	70	$2,210.00	$600.54	0	0
$0.00	0	137	$2,220.00	$610.54	0	0
$0.00	0	81	$2,230.00	$620.54	0	0
$0.00	0	32	$2,240.00	$630.54	0	0
$0.07	1	338	$2,250.00	$640.54	0	0
$0.00	0	88	$2,260.00	$650.54	0	0
$0.00	0	170	$2,270.00	$660.54	0	0
$0.00	0	42	$2,280.00	$670.54	0	0
$0.00	0	68	$2,290.00	$680.54	0	0
$0.00	0	602	$2,300.00	$690.54	0	0
$0.00	0	16	$2,310.00	$700.54	0	0
$0.00	0	33	$2,320.00	$710.54	0	0
$0.00	0	162	$2,330.00	$720.54	0	0
$0.00	0	14	$2,340.00	$730.54	0	0
$0.00	0	506	$2,350.00	$740.54	0	0
$0.00	0	43	$2,360.00	$750.54	0	0
$0.00	0	355	$2,370.00	$760.54	0	0
$0.00	0	24	$2,380.00	$770.54	0	0
$0.00	0	115	$2,390.00	$780.54	0	0
$0.01	1	290	$2,400.00	$790.54	0	0
$0.00	0	76	$2,410.00	$800.54	0	0
$0.00	0	27	$2,420.00	$810.54	0	0
$0.00	0	33	$2,430.00	$820.54	0	0
$0.00	0	25	$2,440.00	$830.54	0	0
$0.03	1	53	$2,450.00	$840.54	0	0
$0.00	0	12	$2,460.00	$850.54	0	0
$0.00	0	74	$2,470.00	$860.54	0	0
$0.00	0	20	$2,480.00	$870.54	0	0
$0.00	0	10	$2,490.00	$880.54	0	0
$0.10	1	254	$2,500.00	$890.54	0	0
$0.00	0	105	$2,510.00	$900.54	0	0
$0.00	0	11	$2,520.00	$910.54	0	0
$0.00	0	6	$2,530.00	$920.54	0	0
$0.00	0	16	$2,540.00	$930.54	0	0
$0.00	0	133	$2,550.00	$940.54	0	0
$0.00	0	7	$2,560.00	$950.54	0	0
$0.00	0	20	$2,570.00	$960.54	0	0
$0.00	0	34	$2,580.00	$970.54	0	0
$0.00	0	14	$2,590.00	$980.54	0	0
$0.01	5	131	$2,600.00	$990.54	0	0
$0.00	0	19	$2,610.00	$1,000.54	0	0
$0.00	0	4	$2,620.00	$1,010.54	0	0
$0.00	0	8	$2,630.00	$1,020.54	0	0
$0.00	0	4	$2,640.00	$1,030.54	0	0
$0.00	0	5	$2,650.00	$1,040.54	0	0
$0.00	0	8	$2,660.00	$1,050.54	0	0
$0.00	0	11	$2,670.00	$1,060.54	0	0
$0.00	0	19	$2,680.00	$1,070.54	0	0
$0.00	0	30	$2,690.00	$1,080.54	0	0
$0.00	0	9	$2,700.00	$1,090.54	0	0
$0.00	0	67	$2,710.00	$1,100.54	0	0
$0.00	0	4	$2,720.00	$1,110.54	0	0
$0.00	0	5	$2,730.00	$1,120.54	0	0
$0.00	0	5	$2,740.00	$1,130.54	0	0
$0.00	0	34	$2,750.00	$1,140.54	0	0
$0.00	0	15	$2,760.00	$1,150.54	0	0
$0.00	0	110	$2,770.00	$1,160.54	0	0
$0.00	0	3	$2,780.00	$1,170.54	0	0
$0.00	0	0	$2,790.00	$1,180.54	0	0
$0.00	0	49	$2,800.00	$1,190.54	0	0
$0.00	0	5	$2,810.00	$1,200.54	0	0
$0.00	0	1	$2,820.00	$1,210.54	0	0
$0.00	0	2	$2,830.00	$1,220.54	0	0
$0.00	0	8	$2,840.00	$1,230.54	0	0
$0.00	0	4	$2,850.00	$1,240.54	0	0
$0.00	0	271	$2,860.00	$1,250.54	0	0

Oct 16, 2026 (323 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$883.53	0	145	$520.00	$0.00	0	826
$840.39	1	3	$530.00	$0.00	0	467
$863.54	0	4	$540.00	$0.00	0	115
$853.54	0	1	$550.00	$0.00	0	137
$843.54	0	1	$560.00	$0.05	2	53
$833.55	0	2	$570.00	$0.00	0	69
$823.55	0	1	$580.00	$0.00	0	67
$813.55	0	0	$590.00	$0.00	0	198
$803.55	0	5	$600.00	$0.00	0	569
$793.55	0	0	$610.00	$0.00	0	349
$783.56	0	3	$620.00	$0.00	0	178
$773.56	0	0	$630.00	$0.00	0	69
$763.56	0	11	$640.00	$0.02	10	284
$753.56	0	2	$650.00	$0.00	0	1,152
$743.56	0	2	$660.00	$0.00	0	150
$733.57	0	4	$670.00	$0.05	5	359
$723.57	0	2	$680.00	$0.01	12	463
$713.57	0	1	$690.00	$0.00	0	122
$703.57	0	20	$700.00	$0.03	11	1,847
$693.58	0	1	$710.00	$0.00	0	61
$683.58	0	6	$720.00	$0.05	6	386
$673.58	0	1	$730.00	$0.00	0	79
$663.58	0	13	$740.00	$0.00	0	367
$653.58	0	0	$750.00	$0.05	11	566
$643.59	0	7	$760.00	$0.05	1	82
$633.59	0	1	$770.00	$0.00	0	53
$623.59	0	4	$780.00	$0.02	7	223
$613.59	0	2	$790.00	$0.00	0	83
$562.00	40	42	$800.00	$0.01	99	1,399
$583.60	0	2	$820.00	$0.05	9	367
$573.60	0	1	$830.00	$0.06	13	73
$563.60	0	26	$840.00	$0.05	13	2,153
$553.61	0	0	$850.00	$0.05	9	146
$543.61	0	6	$860.00	$0.04	14	356
$533.61	0	10	$870.00	$0.05	2	224
$418.78	7	11	$880.00	$0.10	8	316
$513.62	0	1	$890.00	$0.10	18	155
$432.40	1	9	$900.00	$0.07	198	3,375
$493.63	0	1	$910.00	$0.05	8	85
$483.64	0	2	$920.00	$0.02	0	116
$473.65	0	4	$930.00	$0.15	13	60
$463.66	0	13	$940.00	$0.17	1	181
$453.68	0	0	$950.00	$0.09	17	116
$443.70	0	15	$960.00	$0.12	17	573
$433.72	0	7	$970.00	$0.29	34	151
$423.74	0	4	$980.00	$0.12	14	483
$413.76	0	1	$990.00	$0.08	100	149
$403.78	0	149	$1,000.00	$0.12	1,153	3,502
$383.81	0	17	$1,020.00	$0.12	129	1,392
$363.85	0	30	$1,040.00	$0.13	34	314
$343.89	0	5	$1,060.00	$0.10	101	560
$270.40	2	10	$1,080.00	$0.16	141	680
$270.35	25	85	$1,100.00	$0.15	1,386	1,412
$200.43	1	31	$1,120.00	$0.20	532	332
$264.08	0	13	$1,140.00	$0.13	735	501
$244.15	0	88	$1,160.00	$0.20	1,459	624
$118.00	3	68	$1,180.00	$0.30	955	705
$191.42	259	332	$1,200.00	$0.29	4,175	2,447
$149.80	31	62	$1,220.00	$0.35	1,088	1,045
$149.82	62	63	$1,240.00	$0.57	751	646
$144.87	15	8	$1,245.00	$0.60	278	176
$120.87	72	17	$1,250.00	$0.75	2,036	487
$97.20	16	7	$1,255.00	$1.06	147	79
$91.50	9	78	$1,260.00	$0.95	679	987
$110.00	19	4	$1,265.00	$1.03	193	63
$117.45	103	55	$1,270.00	$1.09	472	147
$70.90	98	19	$1,275.00	$1.30	463	111
$107.90	659	162	$1,280.00	$1.45	1,057	1,001
$88.48	391	65	$1,285.00	$1.92	547	97
$107.00	684	89	$1,290.00	$2.15	844	192
$96.00	288	27	$1,295.00	$2.70	490	137
$95.00	4,786	691	$1,300.00	$2.85	4,678	2,349
$89.02	381	82	$1,305.00	$3.21	777	327
$87.00	961	57	$1,310.00	$3.50	765	151
$80.00	613	69	$1,315.00	$4.25	565	139
$82.00	1,466	375	$1,320.00	$5.05	1,971	1,027
$76.00	6,292	1,235	$1,325.00	$5.95	586	122
$71.93	1,521	339	$1,330.00	$6.50	401	129
$68.00	304	85	$1,335.00	$7.50	510	122
$65.78	1,901	360	$1,340.00	$8.35	1,223	535
$60.80	988	80	$1,345.00	$9.20	1,085	285
$56.00	6,188	479	$1,350.00	$10.50	2,188	209
$52.27	807	105	$1,355.00	$12.12	696	140
$49.57	2,820	381	$1,360.00	$13.65	2,103	746
$46.00	1,344	110	$1,365.00	$15.50	699	187
$42.47	1,641	252	$1,370.00	$16.50	1,058	360
$39.20	928	148	$1,375.00	$20.40	93	95
$36.59	1,689	469	$1,380.00	$20.78	864	708
$33.56	815	284	$1,385.00	$23.70	572	369
$31.00	629	158	$1,390.00	$25.40	516	288
$28.50	664	110	$1,395.00	$27.76	193	172
$25.61	9,938	2,082	$1,400.00	$28.07	2,623	1,987
$24.00	377	174	$1,405.00	$32.56	70	108
$21.70	1,142	298	$1,410.00	$35.25	230	241
$19.70	556	350	$1,415.00	$41.82	59	171
$17.60	1,323	371	$1,420.00	$42.67	254	891
$16.50	620	314	$1,425.00	$48.27	155	268
$14.50	1,238	527	$1,430.00	$48.71	96	297
$13.50	697	412	$1,435.00	$60.00	53	118
$12.40	1,059	644	$1,440.00	$63.88	169	454
$10.84	262	126	$1,445.00	$79.15	22	164
$9.73	6,168	1,442	$1,450.00	$64.50	567	634
$9.00	347	200	$1,455.00	$74.10	63	316
$8.14	474	445	$1,460.00	$73.34	97	909
$7.36	314	227	$1,465.00	$81.21	50	182
$6.30	963	564	$1,470.00	$92.78	74	571
$5.70	417	302	$1,475.00	$84.90	57	289
$5.20	675	753	$1,480.00	$101.78	242	608
$4.27	246	288	$1,485.00	$132.40	16	80
$4.20	490	643	$1,490.00	$103.56	148	425
$3.71	145	184	$1,495.00	$127.02	38	93
$3.37	8,350	4,019	$1,500.00	$108.55	655	1,596
$2.77	444	529	$1,510.00	$126.10	38	293
$2.25	668	1,606	$1,520.00	$128.15	57	454
$1.74	360	339	$1,530.00	$137.66	76	272
$1.50	666	479	$1,540.00	$163.69	65	420
$1.27	1,467	1,525	$1,550.00	$155.00	120	694
$1.26	200	340	$1,555.00	$153.65	0	30
$1.05	370	582	$1,560.00	$177.40	35	518
$1.20	241	299	$1,565.00	$163.31	0	10
$0.90	102	262	$1,570.00	$180.50	112	363
$0.85	73	216	$1,575.00	$173.09	0	7
$0.79	297	376	$1,580.00	$195.35	168	431
$0.70	61	111	$1,585.00	$266.04	2	8
$0.70	133	256	$1,590.00	$196.13	82	233
$0.65	71	71	$1,595.00	$192.80	0	1
$0.59	2,060	3,468	$1,600.00	$206.08	318	678
$0.40	41	141	$1,605.00	$202.67	0	3
$0.45	87	384	$1,610.00	$250.85	79	121
$0.40	62	105	$1,615.00	$212.53	0	0
$0.30	287	581	$1,620.00	$226.30	52	66
$0.40	142	216	$1,625.00	$312.00	1	0
$0.32	141	476	$1,630.00	$237.07	26	22
$0.40	63	73	$1,635.00	$322.00	1	0
$0.32	261	530	$1,640.00	$250.00	64	230
$0.27	64	191	$1,645.00	$258.63	61	23
$0.30	623	1,198	$1,650.00	$269.74	85	63
$0.28	59	145	$1,655.00	$303.55	2	4
$0.27	286	1,437	$1,660.00	$263.20	9	76
$0.48	15	381	$1,665.00	$305.45	3	21
$0.30	71	388	$1,670.00	$318.61	4	44
$0.30	4,903	7,059	$1,675.00	$280.89	3	16
$0.30	109	399	$1,680.00	$291.40	11	27
$0.20	20	226	$1,685.00	$328.90	2	25
$0.22	56	439	$1,690.00	$301.45	14	24
$0.20	51	183	$1,695.00	$350.08	1	27
$0.23	938	2,630	$1,700.00	$324.30	57	389
$0.18	38	141	$1,705.00	$348.91	2	14
$0.22	42	323	$1,710.00	$306.96	0	17
$0.15	58	164	$1,715.00	$311.95	0	14
$0.20	211	444	$1,720.00	$353.21	3	45
$0.25	24	394	$1,725.00	$360.68	35	29
$0.37	6	172	$1,727.50	$324.41	0	1
$0.32	42	260	$1,730.00	$379.27	7	100
$0.44	0	57	$1,732.50	$329.40	0	1
$0.05	25	224	$1,735.00	$370.63	141	8
$1.57	21	89	$1,737.50	$386.70	30	0
$1.52	33	386	$1,740.00	$373.13	396	23
$0.01	3	93	$1,745.00	$379.68	131	23
$0.18	250	1,172	$1,750.00	$401.10	200	48
$0.13	8	216	$1,755.00	$404.80	81	19
$0.15	16	366	$1,760.00	$409.90	182	30
$0.13	8	825	$1,765.00	$374.00	81	1
$0.10	36	222	$1,770.00	$419.20	110	4
$0.12	12	252	$1,775.00	$424.10	160	44
$0.08	38	525	$1,780.00	$428.90	604	104
$0.09	16	119	$1,785.00	$434.20	20	1
$0.12	16	194	$1,790.00	$386.76	0	0
$0.06	447	2,193	$1,800.00	$449.00	1,356	215
$0.05	76	183	$1,810.00	$459.30	40	0
$0.12	29	546	$1,820.00	$469.50	48	5
$0.11	3	101	$1,830.00	$479.40	20	0
$0.05	13	676	$1,840.00	$483.00	1	2
$0.05	67	571	$1,850.00	$446.70	0	0
$0.08	10	436	$1,860.00	$509.40	44	2
$0.03	2	43	$1,870.00	$466.69	0	0
$0.05	2	297	$1,880.00	$529.40	53	1
$0.05	19	75	$1,890.00	$541.00	10	0
$0.01	46	2,696	$1,900.00	$549.30	94	2
$0.05	3	98	$1,910.00	$560.90	20	0
$0.03	14	221	$1,920.00	$516.66	0	0
$0.03	2	58	$1,930.00	$526.66	0	0
$0.05	17	572	$1,940.00	$597.30	6	1
$0.03	25	184	$1,950.00	$546.66	0	0
$0.01	1	399	$1,960.00	$617.90	2	0
$0.06	0	93	$1,970.00	$566.66	0	0
$0.04	3	255	$1,980.00	$629.50	145	0
$0.03	8	68	$1,990.00	$639.30	10	0
$0.03	72	3,741	$2,000.00	$649.50	44	4
$0.05	24	92	$2,010.00	$606.66	0	0
$0.05	6	480	$2,020.00	$616.66	0	0
$0.02	0	104	$2,030.00	$626.66	0	0
$0.05	9	453	$2,040.00	$682.90	6	0
$0.05	3	63	$2,050.00	$646.66	0	0
$0.01	0	293	$2,060.00	$656.66	0	0
$0.01	0	15	$2,070.00	$666.66	0	0
$0.06	6	218	$2,080.00	$676.66	0	0
$0.05	10	17	$2,090.00	$686.66	0	0
$0.05	20	577	$2,100.00	$696.66	0	0
$0.05	2	53	$2,110.00	$706.66	0	0
$0.05	7	358	$2,120.00	$716.66	0	0
$0.05	6	99	$2,130.00	$824.01	3	0
$0.05	2	119	$2,140.00	$736.66	0	0
$0.02	11	859	$2,150.00	$746.66	0	0
$0.05	20	253	$2,160.00	$841.40	1	0
$0.04	1	63	$2,170.00	$766.66	0	0
$0.05	10	719	$2,180.00	$776.66	0	0
$0.05	10	164	$2,190.00	$786.66	0	0
$0.05	1	1,637	$2,200.00	$796.66	0	0
$0.05	2	228	$2,210.00	$806.66	0	0
$0.05	19	267	$2,220.00	$816.66	0	0
$0.00	0	458	$2,240.00	$836.66	0	0
$0.03	20	141	$2,260.00	$856.66	0	0
$0.05	1	253	$2,280.00	$876.66	0	0
$0.03	3	1,010	$2,300.00	$896.66	0	0
$0.02	1	244	$2,320.00	$916.66	0	0
$0.00	0	110	$2,340.00	$936.66	0	0
$0.00	0	170	$2,360.00	$956.66	0	0
$0.00	0	211	$2,380.00	$976.66	0	0
$0.03	1	902	$2,400.00	$996.66	0	0
$0.00	0	89	$2,420.00	$1,016.66	0	0
$0.00	0	517	$2,440.00	$1,036.66	0	0
$0.00	0	181	$2,460.00	$1,056.66	0	0
$0.00	0	56	$2,470.00	$1,066.66	0	0
$0.00	0	49	$2,480.00	$1,076.66	0	0
$0.05	4	44	$2,490.00	$1,086.66	0	0
$0.01	15	1,346	$2,500.00	$1,096.66	0	0
$0.00	0	34	$2,510.00	$1,106.66	0	0
$0.00	0	126	$2,520.00	$1,116.66	0	0
$4.90	2	41	$2,530.00	$1,126.66	0	0
$0.00	0	79	$2,540.00	$1,136.66	0	0
$0.00	0	444	$2,550.00	$1,146.66	0	0
$0.00	0	15	$2,560.00	$1,156.66	0	0
$0.00	0	53	$2,570.00	$1,166.66	0	0
$0.00	0	38	$2,580.00	$1,176.66	0	0
$0.00	0	114	$2,590.00	$1,212.55	2	0
$0.35	17	306	$2,600.00	$1,254.83	2	0
$0.00	0	52	$2,610.00	$1,206.66	0	0
$0.00	0	86	$2,620.00	$1,216.66	0	0
$0.00	0	86	$2,630.00	$1,226.66	0	0
$0.00	0	19	$2,640.00	$1,236.66	0	0
$0.00	0	123	$2,650.00	$1,246.66	0	0
$0.00	0	32	$2,660.00	$1,256.66	0	0
$0.00	0	10	$2,670.00	$1,266.66	0	0
$0.00	0	14	$2,680.00	$1,276.66	0	0
$0.00	0	66	$2,690.00	$1,286.66	0	0
$0.01	20	314	$2,700.00	$1,296.66	0	0
$0.00	0	29	$2,710.00	$1,306.66	0	0
$0.00	0	30	$2,720.00	$1,316.66	0	0
$0.00	0	27	$2,730.00	$1,326.66	0	0
$0.00	0	14	$2,740.00	$1,336.66	0	0
$0.00	0	112	$2,750.00	$1,346.66	0	0
$0.00	0	26	$2,760.00	$1,356.66	0	0
$0.00	0	19	$2,770.00	$1,366.66	0	0
$0.00	0	20	$2,780.00	$1,376.66	0	0
$0.00	0	27	$2,790.00	$1,386.66	0	0
$0.05	11	524	$2,800.00	$1,396.66	0	0
$0.00	0	96	$2,810.00	$1,406.66	0	0
$0.00	0	38	$2,820.00	$1,416.66	0	0
$0.00	0	35	$2,830.00	$1,426.66	0	0
$0.00	0	51	$2,840.00	$1,436.66	0	0
$0.00	0	105	$2,850.00	$1,446.66	0	0
$0.00	0	36	$2,860.00	$1,456.66	0	0
$0.00	0	65	$2,880.00	$1,476.66	0	0
$0.00	0	161	$2,900.00	$1,496.66	0	0
$0.00	0	35	$2,920.00	$1,516.66	0	0
$0.00	0	113	$2,940.00	$1,536.66	0	0
$0.00	0	102	$2,960.00	$1,556.66	0	0
$0.00	0	258	$2,980.00	$1,576.66	0	0
$0.05	4	1,144	$3,000.00	$1,596.66	0	0
$0.00	0	115	$3,010.00	$1,606.66	0	0
$0.00	0	52	$3,020.00	$1,616.66	0	0
$0.00	0	102	$3,030.00	$1,626.66	0	0
$0.00	0	106	$3,040.00	$1,636.66	0	0
$0.00	0	44	$3,050.00	$1,646.66	0	0
$0.00	0	137	$3,060.00	$1,656.66	0	0
$0.00	0	55	$3,070.00	$1,666.66	0	0
$0.00	0	44	$3,080.00	$1,676.66	0	0
$0.00	0	63	$3,090.00	$1,686.66	0	0
$0.00	0	326	$3,100.00	$1,696.66	0	0
$0.00	0	54	$3,110.00	$1,706.66	0	0
$0.00	0	114	$3,120.00	$1,716.66	0	0
$0.00	0	89	$3,130.00	$1,726.66	0	0
$0.00	0	42	$3,140.00	$1,736.66	0	0
$0.00	0	124	$3,150.00	$1,746.66	0	0
$0.00	0	140	$3,160.00	$1,756.66	0	0
$0.00	0	13	$3,170.00	$1,766.66	0	0
$0.00	0	118	$3,180.00	$1,776.66	0	0
$0.00	0	424	$3,190.00	$1,786.66	0	0
$0.00	0	240	$3,200.00	$1,796.66	0	0
$0.00	0	30	$3,210.00	$1,806.66	0	0
$0.00	0	9	$3,220.00	$1,816.66	0	0
$0.00	0	26	$3,230.00	$1,826.66	0	0
$0.00	0	42	$3,240.00	$1,836.66	0	0
$0.00	0	51	$3,250.00	$1,846.66	0	0
$0.00	0	36	$3,260.00	$1,856.66	0	0
$0.00	0	339	$3,270.00	$1,866.66	0	0
$0.00	0	19	$3,280.00	$1,876.66	0	0
$0.00	0	70	$3,290.00	$1,886.66	0	0
$0.01	2	799	$3,300.00	$1,896.66	0	0
$0.00	0	41	$3,310.00	$1,906.66	0	0
$0.00	0	18	$3,320.00	$1,916.66	0	0
$0.00	0	114	$3,330.00	$1,926.66	0	0
$0.00	0	11	$3,340.00	$1,936.66	0	0
$0.00	0	52	$3,350.00	$1,946.66	0	0
$0.00	0	13	$3,360.00	$1,956.66	0	0
$0.00	0	72	$3,370.00	$1,966.66	0	0
$0.00	0	29	$3,380.00	$1,976.66	0	0
$0.00	0	34	$3,390.00	$1,986.66	0	0
$0.00	0	107	$3,400.00	$1,996.66	0	0
$0.00	0	23	$3,410.00	$2,006.66	0	0
$0.00	0	15	$3,420.00	$2,016.66	0	0
$0.00	0	67	$3,430.00	$2,026.66	0	0
$0.00	0	52	$3,440.00	$2,036.66	0	0
$0.00	0	14	$3,450.00	$2,046.66	0	0
$0.00	0	19	$3,460.00	$2,056.66	0	0
$0.00	0	153	$3,470.00	$2,066.66	0	0
$0.00	0	50	$3,480.00	$2,076.66	0	0
$0.00	0	95	$3,490.00	$2,086.66	0	0
$0.05	1	183	$3,500.00	$2,096.66	0	0
$0.00	0	188	$3,510.00	$2,106.66	0	0
$0.00	0	291	$3,520.00	$2,116.66	0	0
$0.00	0	2,023	$3,530.00	$2,126.66	0	0

Oct 23, 2026 (320 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$0.00	0	0	$640.00	$0.00	0	0
$0.00	0	0	$650.00	$0.00	0	0
$0.00	0	0	$660.00	$0.00	0	0
$0.00	0	0	$670.00	$0.00	0	0
$0.00	0	0	$680.00	$0.00	0	0
$0.00	0	0	$690.00	$0.00	0	0
$0.00	0	0	$700.00	$0.00	0	0
$0.00	0	0	$710.00	$0.00	0	0
$0.00	0	0	$720.00	$0.00	0	0
$0.00	0	0	$730.00	$0.00	0	0
$0.00	0	0	$740.00	$0.00	0	0
$0.00	0	0	$750.00	$0.00	0	0
$590.10	1	2	$760.00	$0.25	44	60
$634.62	0	0	$770.00	$0.40	7	41
$624.64	0	0	$780.00	$1.95	5	51
$614.66	0	0	$790.00	$0.32	19	29
$604.68	0	1	$800.00	$0.42	387	345
$594.70	0	0	$810.00	$0.40	27	41
$584.72	0	0	$820.00	$0.29	4	10
$574.74	0	1	$830.00	$0.23	2	18
$564.76	0	0	$840.00	$0.23	0	23
$554.78	0	1	$850.00	$0.45	124	125
$544.80	0	0	$860.00	$1.92	4	77
$534.82	0	2	$870.00	$0.27	0	28
$524.84	0	2	$880.00	$0.70	17	47
$514.86	0	1	$890.00	$0.52	4	35
$504.88	0	2	$900.00	$0.75	60	128
$494.95	0	0	$910.00	$0.45	17	42
$485.01	0	1	$920.00	$0.75	2	5
$475.08	0	0	$930.00	$1.10	8	27
$465.14	0	1	$940.00	$1.10	145	119
$455.21	0	0	$950.00	$0.75	84	58
$445.28	0	1	$960.00	$0.63	0	46
$435.34	0	5	$970.00	$1.23	3	31
$430.38	0	1	$975.00	$0.88	76	76
$425.41	0	0	$980.00	$1.34	7	29
$420.44	0	0	$985.00	$2.78	3	27
$415.48	0	1	$990.00	$1.20	34	98
$410.51	0	2	$995.00	$1.10	51	146
$358.00	3	2	$1,000.00	$0.70	969	916
$400.58	0	2	$1,005.00	$0.89	0	116
$395.61	0	1	$1,010.00	$1.45	19	69
$390.64	0	0	$1,015.00	$1.25	8	46
$385.68	0	0	$1,020.00	$1.29	46	56
$380.71	0	0	$1,025.00	$0.95	33	40
$375.74	0	0	$1,030.00	$1.55	89	129
$370.78	0	0	$1,035.00	$1.70	18	56
$365.81	0	0	$1,040.00	$1.19	19	55
$360.84	0	0	$1,045.00	$1.75	35	18
$355.88	0	0	$1,050.00	$1.60	216	146
$350.91	0	1	$1,055.00	$1.35	16	37
$345.94	0	0	$1,060.00	$2.22	59	311
$250.90	1	1	$1,065.00	$2.00	18	34
$336.10	0	0	$1,070.00	$2.35	37	70
$331.18	0	0	$1,075.00	$1.50	31	95
$326.26	0	0	$1,080.00	$1.93	13	269
$321.34	0	0	$1,085.00	$2.80	8	68
$249.00	2	2	$1,090.00	$2.57	9	67
$311.54	0	0	$1,095.00	$3.10	32	154
$230.89	2	0	$1,100.00	$1.80	467	676
$301.78	0	0	$1,105.00	$2.50	110	87
$216.51	1	1	$1,110.00	$2.90	43	39
$238.80	1	1	$1,115.00	$3.10	7	21
$287.18	0	0	$1,120.00	$3.70	74	240
$282.32	0	0	$1,125.00	$3.36	122	69
$277.54	0	0	$1,130.00	$4.50	42	212
$272.77	0	0	$1,135.00	$3.77	18	54
$214.20	5	5	$1,140.00	$3.50	36	76
$169.45	3	3	$1,150.00	$3.60	349	171
$174.00	1	1	$1,155.00	$4.28	67	49
$170.00	1	0	$1,160.00	$4.20	88	143
$244.10	0	0	$1,165.00	$4.60	30	20
$239.38	0	0	$1,170.00	$5.40	29	103
$156.30	4	1	$1,175.00	$6.65	24	25
$229.95	0	1	$1,180.00	$6.36	82	183
$225.25	0	0	$1,185.00	$5.75	59	34
$220.55	0	1	$1,190.00	$5.90	233	136
$215.95	0	0	$1,195.00	$8.86	201	182
$194.50	88	36	$1,200.00	$6.20	798	519
$168.19	8	7	$1,205.00	$11.00	50	47
$202.30	0	5	$1,210.00	$7.40	53	104
$197.77	0	0	$1,215.00	$8.30	97	51
$180.67	2	2	$1,220.00	$8.60	50	240
$188.91	0	0	$1,225.00	$10.00	35	40
$107.00	6	2	$1,230.00	$10.27	38	150
$97.02	2	2	$1,235.00	$10.70	48	38
$111.00	1	1	$1,240.00	$11.66	132	104
$171.56	0	0	$1,245.00	$17.28	339	299
$138.00	90	44	$1,250.00	$12.10	874	868
$76.90	2	2	$1,255.00	$15.60	75	58
$110.00	4	3	$1,260.00	$15.24	147	123
$154.71	0	0	$1,265.00	$16.00	120	46
$133.40	3	4	$1,270.00	$18.50	175	198
$86.40	1	1	$1,275.00	$17.30	101	44
$125.00	38	10	$1,280.00	$18.40	148	125
$99.38	70	31	$1,285.00	$25.17	102	76
$107.30	41	12	$1,290.00	$26.97	229	151
$114.50	25	14	$1,295.00	$25.07	170	107
$119.51	560	117	$1,300.00	$21.92	924	654
$81.10	111	41	$1,305.00	$30.93	129	68
$98.05	66	23	$1,310.00	$27.80	175	57
$103.00	186	86	$1,315.00	$41.00	250	403
$99.40	359	74	$1,320.00	$29.80	323	155
$93.30	163	52	$1,325.00	$30.75	151	243
$66.90	109	48	$1,330.00	$31.10	126	142
$68.20	26	4	$1,335.00	$47.97	47	90
$64.90	171	55	$1,340.00	$35.80	175	211
$75.50	102	43	$1,345.00	$36.50	161	107
$85.50	1,136	285	$1,350.00	$38.30	1,084	587
$81.97	270	129	$1,355.00	$44.09	117	51
$79.91	295	129	$1,360.00	$47.20	94	86
$75.00	160	82	$1,365.00	$44.40	193	201
$74.00	86	46	$1,370.00	$49.07	77	113
$70.00	228	66	$1,375.00	$50.70	33	59
$68.10	155	37	$1,380.00	$53.20	47	77
$63.50	111	54	$1,385.00	$53.50	118	158
$63.00	88	51	$1,390.00	$58.00	19	114
$60.00	116	34	$1,395.00	$60.65	3	139
$57.30	1,063	362	$1,400.00	$60.87	317	589
$55.10	63	37	$1,405.00	$65.50	36	98
$52.52	76	50	$1,410.00	$86.27	33	108
$50.70	45	61	$1,415.00	$71.24	152	103
$49.20	75	64	$1,420.00	$97.50	43	234
$46.04	126	112	$1,425.00	$81.66	70	124
$43.70	99	93	$1,430.00	$79.93	28	106
$42.00	54	52	$1,435.00	$104.00	22	104
$37.00	44	98	$1,440.00	$115.31	25	89
$36.80	73	55	$1,445.00	$117.28	25	151
$36.30	685	439	$1,450.00	$93.37	144	282
$27.50	28	72	$1,455.00	$125.98	21	89
$34.10	62	137	$1,460.00	$96.34	25	141
$26.00	42	54	$1,465.00	$145.45	11	56
$30.90	43	46	$1,470.00	$130.35	12	244
$29.34	123	67	$1,475.00	$126.02	4	116
$27.40	294	526	$1,480.00	$118.85	74	183
$24.70	33	214	$1,485.00	$142.20	7	72
$21.62	87	156	$1,490.00	$135.15	62	114
$21.80	83	61	$1,495.00	$160.56	19	102
$23.00	2,090	1,756	$1,500.00	$134.99	177	996
$18.97	168	206	$1,505.00	$149.46	25	102
$20.25	68	73	$1,510.00	$157.75	22	111
$20.00	15	32	$1,515.00	$171.55	1	72
$18.60	123	132	$1,520.00	$182.10	7	108
$17.98	90	88	$1,525.00	$193.30	4	102
$15.30	134	271	$1,530.00	$181.40	9	120
$14.51	38	66	$1,535.00	$202.22	2	42
$15.10	63	253	$1,540.00	$169.92	33	196
$12.64	33	24	$1,545.00	$204.51	5	23
$13.60	322	764	$1,550.00	$167.95	50	178
$12.40	28	76	$1,555.00	$208.80	4	67
$11.90	37	142	$1,560.00	$200.45	27	74
$11.80	76	75	$1,565.00	$185.70	6	36
$11.00	36	32	$1,570.00	$208.58	17	90
$10.00	108	80	$1,575.00	$232.66	6	38
$9.90	148	584	$1,580.00	$225.95	59	174
$8.50	29	48	$1,585.00	$207.47	6	60
$8.30	41	47	$1,590.00	$203.32	15	58
$7.80	38	57	$1,595.00	$231.70	36	72
$8.00	1,572	896	$1,600.00	$212.40	99	322
$7.77	114	142	$1,605.00	$209.82	0	30
$7.00	51	296	$1,610.00	$262.65	4	95
$5.10	24	56	$1,615.00	$230.32	7	22
$6.30	85	117	$1,620.00	$232.17	31	101
$5.60	79	168	$1,625.00	$265.16	1	88
$5.84	34	65	$1,630.00	$242.23	7	46
$4.00	68	64	$1,635.00	$269.84	23	36
$5.30	25	180	$1,640.00	$291.35	22	139
$4.49	52	83	$1,645.00	$305.60	1	98
$4.80	455	533	$1,650.00	$297.60	23	459
$4.49	69	89	$1,655.00	$256.12	0	49
$3.07	22	77	$1,660.00	$265.00	17	109
$4.20	20	65	$1,665.00	$307.35	1	19
$3.85	23	162	$1,670.00	$319.66	18	54
$3.60	52	43	$1,675.00	$275.23	0	66
$3.60	28	156	$1,680.00	$298.20	2	52
$2.85	47	126	$1,685.00	$284.83	0	26
$3.00	32	196	$1,690.00	$392.15	3	34
$2.71	39	47	$1,695.00	$294.48	0	39
$3.00	494	954	$1,700.00	$328.05	59	273
$2.50	24	75	$1,705.00	$304.15	0	40
$1.70	26	356	$1,710.00	$327.76	2	45
$1.95	11	69	$1,715.00	$404.70	1	28
$1.50	5	50	$1,717.50	$415.00	1	1
$1.60	15	141	$1,720.00	$416.00	17	96
$3.27	0	32	$1,722.50	$321.24	0	0
$2.00	15	101	$1,725.00	$337.75	8	19
$3.15	0	31	$1,727.50	$326.13	0	1
$2.01	30	82	$1,730.00	$418.95	3	97
$3.03	0	50	$1,732.50	$331.03	0	19
$2.12	172	241	$1,735.00	$368.93	2	27
$1.85	41	78	$1,737.50	$335.92	0	3
$1.35	24	67	$1,740.00	$434.86	20	66
$1.71	26	69	$1,745.00	$386.50	3	37
$1.60	74	345	$1,750.00	$403.40	15	199
$1.60	48	122	$1,755.00	$353.06	0	5
$1.43	1	82	$1,760.00	$358.01	0	25
$1.10	9	70	$1,765.00	$409.90	2	8
$1.20	3	58	$1,770.00	$403.63	3	57
$1.85	3	71	$1,775.00	$372.85	0	15
$1.45	42	83	$1,780.00	$487.83	2	52
$1.10	2	53	$1,785.00	$382.75	0	16
$1.50	9	123	$1,790.00	$387.70	0	5
$1.02	18	32	$1,795.00	$470.50	4	27
$1.40	308	501	$1,800.00	$430.00	16	84
$0.90	26	42	$1,805.00	$402.55	0	6
$0.90	30	105	$1,810.00	$407.50	0	8
$1.20	20	53	$1,815.00	$412.45	0	5
$1.00	13	94	$1,820.00	$417.40	0	8
$0.85	3	121	$1,825.00	$480.32	4	11
$0.99	64	205	$1,830.00	$519.00	1	10
$0.73	4	63	$1,835.00	$432.26	0	6
$0.75	11	317	$1,840.00	$525.00	2	0
$0.05	1	66	$1,845.00	$442.21	0	0
$1.00	29	626	$1,850.00	$504.32	5	7
$0.70	2	60	$1,855.00	$452.17	0	0
$0.85	4	152	$1,860.00	$472.12	1	0
$0.70	34	86	$1,865.00	$462.13	0	10
$1.37	0	72	$1,870.00	$467.11	0	0
$2.45	1	24	$1,875.00	$472.10	0	0
$0.53	41	75	$1,880.00	$584.81	1	1
$0.70	12	68	$1,885.00	$589.76	1	0
$1.27	0	74	$1,890.00	$548.20	1	0
$1.25	0	55	$1,895.00	$492.03	0	0
$0.90	316	484	$1,900.00	$530.45	2	7
$0.60	45	111	$1,910.00	$506.99	0	0
$0.98	1	125	$1,920.00	$516.96	0	0
$0.98	1	154	$1,930.00	$526.94	0	0
$1.08	0	100	$1,940.00	$536.91	0	0
$0.52	40	168	$1,950.00	$546.89	0	0
$1.01	0	113	$1,960.00	$611.25	1	1
$0.97	0	81	$1,970.00	$566.84	0	0
$0.40	73	153	$1,980.00	$576.82	0	0
$0.31	1	30	$1,990.00	$586.80	0	0
$0.60	186	594	$2,000.00	$596.78	0	1
$0.82	0	54	$2,010.00	$606.76	0	0
$1.00	2	112	$2,020.00	$616.74	0	0
$0.40	10	32	$2,030.00	$626.73	0	0
$0.01	4	45	$2,040.00	$636.71	0	0
$0.43	30	117	$2,050.00	$646.71	0	0
$0.68	0	98	$2,060.00	$656.70	0	0
$0.67	0	32	$2,070.00	$666.70	0	0
$0.36	1	23	$2,080.00	$676.69	0	0
$0.64	0	10	$2,090.00	$686.69	0	0
$0.37	54	180	$2,100.00	$696.68	0	0
$0.36	4	103	$2,110.00	$706.68	0	0
$0.30	7	66	$2,120.00	$716.67	0	0
$0.58	0	59	$2,130.00	$726.67	0	0
$0.56	0	24	$2,140.00	$736.66	0	0
$0.55	0	197	$2,150.00	$746.66	0	0
$0.53	0	57	$2,160.00	$756.66	0	0
$0.52	0	73	$2,170.00	$766.66	0	0
$0.50	0	34	$2,180.00	$776.66	0	0
$0.05	4	6	$2,190.00	$786.66	0	0
$0.20	53	342	$2,200.00	$796.66	0	0
$4.38	1	91	$2,210.00	$806.66	0	0
$0.44	0	23	$2,220.00	$816.66	0	0
$0.22	16	18	$2,230.00	$826.66	0	0
$4.33	1	4	$2,240.00	$955.70	1	0
$1.50	1	128	$2,250.00	$846.66	0	0
$0.38	0	77	$2,260.00	$856.66	0	0
$0.07	14	53	$2,270.00	$866.66	0	0
$1.46	10	55	$2,280.00	$876.66	0	0
$0.34	0	189	$2,290.00	$886.66	0	0
$0.30	88	766	$2,300.00	$896.66	0	0
$0.31	0	25	$2,310.00	$906.66	0	0
$0.29	0	18	$2,320.00	$916.66	0	0
$0.28	0	23	$2,330.00	$926.66	0	0
$0.20	11	39	$2,340.00	$936.66	0	0
$0.25	0	19	$2,350.00	$946.66	0	0
$0.24	0	132	$2,360.00	$956.66	0	0
$0.22	0	53	$2,370.00	$966.66	0	0
$0.21	0	9	$2,380.00	$976.66	0	0
$0.19	0	42	$2,390.00	$986.66	0	0
$0.15	3	79	$2,400.00	$996.66	0	0
$0.17	0	43	$2,410.00	$1,006.66	0	0
$0.77	1	39	$2,420.00	$1,016.66	0	0
$0.14	0	23	$2,430.00	$1,026.66	0	0
$0.13	0	56	$2,440.00	$1,036.66	0	0
$0.17	1	49	$2,450.00	$1,046.66	0	0
$0.11	0	20	$2,460.00	$1,056.66	0	0
$0.10	0	16	$2,470.00	$1,066.66	0	0
$0.10	0	151	$2,480.00	$1,076.66	0	0
$0.05	1	79	$2,490.00	$1,086.66	0	0
$0.12	176	484	$2,500.00	$1,096.66	0	0
$4.00	2	118	$2,510.00	$1,106.66	0	0
$0.07	0	78	$2,520.00	$1,116.66	0	0
$0.07	0	82	$2,530.00	$1,126.66	0	0
$0.06	0	43	$2,540.00	$1,136.66	0	0
$0.15	13	39	$2,550.00	$1,146.66	0	0
$0.05	0	23	$2,560.00	$1,249.50	1	0
$0.05	0	26	$2,570.00	$1,166.66	0	0
$0.04	0	23	$2,580.00	$1,176.66	0	0
$0.04	0	31	$2,590.00	$1,186.66	0	0
$0.05	357	469	$2,600.00	$1,196.66	0	0
$0.01	2	12	$2,610.00	$1,206.66	0	0
$0.03	0	10	$2,620.00	$1,216.66	0	0
$0.03	0	19	$2,630.00	$1,226.66	0	0
$0.03	0	43	$2,640.00	$1,236.66	0	0
$0.03	0	71	$2,650.00	$1,246.66	0	0
$0.02	0	231	$2,660.00	$1,256.66	0	0
$0.02	0	62	$2,670.00	$1,266.66	0	0
$0.02	0	20	$2,680.00	$1,276.66	0	0
$0.02	0	14	$2,690.00	$1,286.66	0	0
$0.12	25	96	$2,700.00	$1,296.66	0	0
$0.02	0	11	$2,710.00	$1,306.66	0	0
$0.01	0	10	$2,720.00	$1,316.66	0	0
$0.01	0	18	$2,730.00	$1,326.66	0	0
$0.01	0	40	$2,740.00	$1,336.66	0	0
$0.01	0	11	$2,750.00	$1,346.66	0	0
$0.01	0	29	$2,760.00	$1,356.66	0	0
$0.01	0	14	$2,770.00	$1,366.66	0	0
$0.01	0	5	$2,780.00	$1,376.66	0	0
$0.01	0	4	$2,790.00	$1,386.66	0	0
$0.05	59	80	$2,800.00	$1,396.66	0	0
$0.05	31	31	$2,810.00	$1,406.66	0	0
$0.05	32	37	$2,820.00	$1,416.66	0	0
$0.05	21	21	$2,830.00	$1,426.66	0	0
$0.05	27	64	$2,840.00	$1,436.66	0	0
$0.05	22	264	$2,850.00	$1,446.66	0	0
$0.03	3	595	$2,860.00	$1,456.66	0	0

Oct 30, 2026 (279 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$0.00	0	0	$640.00	$0.00	0	0
$0.00	0	0	$650.00	$0.00	0	0
$0.00	0	0	$660.00	$0.00	0	0
$0.00	0	0	$670.00	$0.00	0	0
$0.00	0	0	$680.00	$0.00	0	0
$0.00	0	0	$690.00	$0.00	0	0
$0.00	0	0	$700.00	$0.00	0	0
$0.00	0	0	$710.00	$0.00	0	0
$0.00	0	0	$720.00	$0.00	0	0
$0.00	0	0	$730.00	$0.00	0	0
$0.00	0	0	$740.00	$0.00	0	0
$0.00	0	0	$750.00	$0.00	0	0
$0.00	0	0	$760.00	$0.00	0	0
$0.00	0	0	$770.00	$0.00	0	0
$0.00	0	0	$780.00	$0.00	0	0
$0.00	0	0	$790.00	$0.00	0	0
$0.00	0	0	$800.00	$0.00	0	0
$0.00	0	0	$810.00	$0.00	0	0
$0.00	0	0	$820.00	$0.00	0	0
$0.00	0	0	$830.00	$0.00	0	0
$0.00	0	0	$840.00	$0.00	0	0
$0.00	0	0	$850.00	$0.00	0	0
$0.00	0	0	$860.00	$0.00	0	0
$536.51	0	0	$870.00	$1.42	233	195
$526.66	0	0	$880.00	$2.35	126	84
$516.81	0	0	$890.00	$2.45	91	137
$456.10	1	2	$900.00	$3.20	200	169
$497.12	0	0	$910.00	$1.22	0	54
$487.27	0	0	$920.00	$1.35	0	9
$477.42	0	0	$930.00	$2.20	3	15
$467.57	0	0	$940.00	$1.63	0	63
$457.73	0	0	$950.00	$3.34	23	58
$397.95	1	2	$960.00	$3.80	43	36
$438.16	0	0	$970.00	$5.30	11	81
$428.38	0	0	$980.00	$5.15	14	20
$418.60	0	0	$990.00	$5.20	32	124
$373.50	3	3	$1,000.00	$3.50	218	645
$399.15	0	1	$1,010.00	$10.10	12	73
$389.48	0	0	$1,020.00	$3.80	53	42
$379.81	0	0	$1,030.00	$12.90	34	35
$370.15	0	0	$1,040.00	$13.40	8	63
$299.47	1	1	$1,050.00	$7.95	34	53
$351.08	0	0	$1,060.00	$14.75	3	79
$341.77	0	0	$1,070.00	$10.35	15	51
$332.45	0	1	$1,080.00	$7.32	30	135
$323.14	0	0	$1,090.00	$18.82	9	45
$265.63	1	2	$1,100.00	$8.50	219	328
$228.00	1	1	$1,110.00	$11.05	74	81
$295.50	0	1	$1,120.00	$12.15	63	77
$286.51	0	0	$1,130.00	$15.05	28	28
$277.58	0	1	$1,140.00	$16.08	14	71
$268.67	0	0	$1,150.00	$20.30	84	172
$260.07	0	2	$1,160.00	$19.58	43	60
$251.47	0	1	$1,170.00	$18.65	51	52
$242.94	0	0	$1,180.00	$20.70	59	131
$234.55	0	1	$1,190.00	$21.05	37	111
$148.37	4	5	$1,200.00	$22.79	440	487
$218.38	0	0	$1,210.00	$33.45	5	118
$176.00	4	4	$1,220.00	$29.65	5	64
$168.70	2	2	$1,230.00	$38.70	8	86
$161.90	107	97	$1,240.00	$33.15	16	75
$181.45	2	14	$1,250.00	$32.00	153	329
$147.50	5	14	$1,260.00	$51.05	16	102
$144.57	2	0	$1,270.00	$57.05	11	50
$104.10	15	14	$1,280.00	$45.00	43	77
$105.86	70	35	$1,290.00	$50.52	41	131
$132.60	266	208	$1,300.00	$49.39	375	287
$114.69	68	29	$1,310.00	$52.89	76	75
$135.00	26	11	$1,320.00	$59.38	39	82
$128.61	15	9	$1,330.00	$72.42	31	138
$121.00	75	26	$1,340.00	$76.50	147	183
$92.00	48	21	$1,345.00	$70.56	114	57
$117.00	143	60	$1,350.00	$68.45	252	451
$90.42	60	24	$1,355.00	$83.25	63	19
$106.80	117	49	$1,360.00	$73.31	55	93
$101.85	13	2	$1,365.00	$80.00	43	4
$105.86	128	67	$1,370.00	$82.35	91	160
$0.00	0	0	$1,375.00	$84.80	8	7
$100.80	32	21	$1,380.00	$83.00	44	294
$98.05	4	3	$1,385.00	$90.54	3	3
$93.50	192	63	$1,390.00	$89.15	34	265
$0.00	0	0	$1,395.00	$0.00	0	0
$90.80	197	169	$1,400.00	$94.45	261	604
$88.10	1	1	$1,405.00	$116.00	3	1
$69.50	19	31	$1,410.00	$123.12	41	96
$84.15	5	4	$1,415.00	$129.57	3	3
$80.00	44	49	$1,420.00	$103.05	58	91
$76.23	9	7	$1,425.00	$131.00	125	125
$68.00	112	135	$1,430.00	$137.70	29	92
$60.70	1	1	$1,435.00	$140.03	6	6
$67.71	33	64	$1,440.00	$141.84	24	87
$70.23	8	4	$1,445.00	$0.00	0	0
$66.80	135	221	$1,450.00	$132.25	90	489
$0.00	0	0	$1,455.00	$146.34	6	6
$58.00	18	61	$1,460.00	$146.61	39	57
$46.40	1	9	$1,465.00	$186.31	2	38
$53.45	13	22	$1,470.00	$166.34	7	80
$45.76	111	135	$1,475.00	$152.18	5	92
$54.66	5	55	$1,480.00	$173.30	70	83
$44.36	2	43	$1,485.00	$148.00	5	40
$48.83	12	34	$1,490.00	$187.60	20	68
$43.90	6	28	$1,495.00	$191.29	16	67
$52.00	275	1,564	$1,500.00	$154.55	55	529
$50.00	3	24	$1,505.00	$189.84	2	51
$49.34	52	41	$1,510.00	$201.00	11	56
$51.54	0	8	$1,515.00	$197.85	9	29
$38.20	15	135	$1,520.00	$176.45	30	46
$36.70	12	12	$1,525.00	$201.85	3	24
$37.50	18	46	$1,530.00	$180.27	51	157
$33.00	3	26	$1,535.00	$210.30	1	17
$37.50	2	48	$1,540.00	$197.76	39	120
$26.88	13	13	$1,545.00	$262.61	1	30
$39.28	298	360	$1,550.00	$199.03	77	206
$26.49	17	24	$1,555.00	$269.22	1	65
$37.04	6	20	$1,560.00	$231.79	11	107
$38.92	0	5	$1,565.00	$203.72	2	32
$23.15	4	63	$1,570.00	$214.55	13	39
$29.03	10	9	$1,575.00	$245.33	2	46
$32.35	10	80	$1,580.00	$219.27	97	135
$30.00	28	46	$1,585.00	$255.25	4	50
$25.63	2	68	$1,590.00	$250.85	38	65
$25.50	1	31	$1,595.00	$256.80	30	127
$29.00	264	660	$1,600.00	$242.20	157	379
$22.50	4	60	$1,605.00	$254.68	53	169
$26.50	41	113	$1,610.00	$243.27	10	93
$23.53	3	82	$1,615.00	$237.24	0	103
$21.83	26	163	$1,620.00	$275.37	19	188
$15.75	69	72	$1,625.00	$291.53	1	13
$16.00	57	128	$1,630.00	$259.15	2	46
$21.00	8	11	$1,635.00	$346.38	1	51
$22.90	53	121	$1,640.00	$337.76	3	86
$11.00	1	17	$1,645.00	$357.90	1	22
$20.04	428	682	$1,650.00	$315.00	12	92
$23.19	0	22	$1,655.00	$278.00	1	10
$19.50	37	221	$1,660.00	$335.30	6	46
$21.82	0	57	$1,665.00	$309.75	1	26
$16.77	19	117	$1,670.00	$358.85	1	76
$15.40	13	176	$1,675.00	$333.18	2	51
$15.69	13	96	$1,680.00	$331.64	1	24
$13.50	40	142	$1,685.00	$298.11	0	19
$14.66	5	72	$1,690.00	$338.60	2	89
$11.00	6	28	$1,695.00	$307.04	0	18
$15.90	190	764	$1,700.00	$355.50	29	357
$13.60	30	46	$1,705.00	$429.30	2	57
$11.62	69	129	$1,710.00	$320.56	0	76
$13.30	71	71	$1,715.00	$325.07	0	106
$8.90	71	101	$1,720.00	$432.38	1	37
$9.50	25	74	$1,725.00	$334.13	0	72
$12.00	75	106	$1,730.00	$338.67	0	38
$11.50	38	45	$1,735.00	$376.51	1	12
$8.40	43	76	$1,740.00	$378.25	2	36
$10.80	8	41	$1,745.00	$352.57	0	35
$10.96	379	633	$1,750.00	$370.43	8	79
$10.10	4	106	$1,755.00	$361.85	0	23
$7.20	45	48	$1,760.00	$447.00	3	19
$9.60	87	86	$1,765.00	$371.20	0	7
$9.90	13	51	$1,770.00	$409.78	3	18
$7.30	8	84	$1,775.00	$380.65	0	26
$6.78	9	146	$1,780.00	$470.00	3	29
$7.20	122	135	$1,785.00	$390.10	0	4
$9.30	5	31	$1,790.00	$394.82	0	5
$6.22	6	20	$1,795.00	$399.56	0	12
$8.70	223	545	$1,800.00	$442.50	30	127
$7.35	1	22	$1,805.00	$409.05	0	21
$7.00	39	88	$1,810.00	$413.79	0	4
$8.10	1	21	$1,815.00	$418.54	0	3
$7.45	22	98	$1,820.00	$423.28	0	5
$9.05	0	39	$1,825.00	$428.03	0	7
$5.10	6	51	$1,830.00	$432.83	0	25
$8.62	0	35	$1,835.00	$473.80	2	1
$4.99	7	46	$1,840.00	$442.42	0	1
$8.19	0	10	$1,845.00	$447.22	0	6
$6.50	96	137	$1,850.00	$488.45	2	14
$7.76	0	40	$1,855.00	$456.82	0	27
$4.80	3	71	$1,860.00	$516.85	2	14
$4.50	6	38	$1,865.00	$466.45	0	39
$5.63	6	53	$1,870.00	$471.33	0	41
$5.90	3	18	$1,875.00	$476.21	0	0
$5.40	31	107	$1,880.00	$481.09	0	3
$4.20	1	13	$1,885.00	$485.96	0	2
$4.00	20	47	$1,890.00	$538.40	3	22
$5.07	1	19	$1,895.00	$495.72	0	2
$5.15	80	258	$1,900.00	$545.00	5	25
$3.70	3	21	$1,910.00	$510.37	0	1
$3.87	2	48	$1,920.00	$541.98	3	10
$3.40	5	76	$1,930.00	$529.99	0	0
$5.56	0	23	$1,940.00	$621.80	3	6
$4.10	36	113	$1,950.00	$549.61	0	3
$3.10	29	51	$1,960.00	$559.43	0	1
$3.00	25	244	$1,970.00	$569.25	0	2
$2.90	69	87	$1,980.00	$579.06	0	1
$3.50	1	68	$1,990.00	$588.92	0	1
$3.10	104	969	$2,000.00	$632.65	20	54
$2.75	10	114	$2,010.00	$608.65	0	1
$4.08	0	60	$2,020.00	$618.51	0	3
$2.45	1	50	$2,030.00	$628.38	0	12
$2.52	2	284	$2,040.00	$638.25	0	1
$2.70	23	108	$2,050.00	$648.14	0	2
$3.48	0	39	$2,060.00	$658.03	0	0
$2.15	9	105	$2,070.00	$667.95	0	1
$2.05	11	24	$2,080.00	$677.87	0	0
$2.10	15	17	$2,090.00	$687.79	0	0
$2.05	42	342	$2,100.00	$697.71	0	17
$2.00	7	15	$2,110.00	$707.64	0	3
$1.98	12	43	$2,120.00	$717.57	0	0
$2.80	0	22	$2,130.00	$727.51	0	0
$1.98	8	39	$2,140.00	$737.45	0	0
$1.75	42	70	$2,150.00	$747.40	0	0
$2.57	0	28	$2,160.00	$757.34	0	0
$2.49	0	35	$2,170.00	$767.29	0	0
$2.41	0	27	$2,180.00	$777.23	0	0
$1.88	1	75	$2,190.00	$787.18	0	0
$1.85	28	449	$2,200.00	$797.13	0	0
$5.93	4	41	$2,210.00	$807.08	0	0
$1.55	1	54	$2,220.00	$817.04	0	0
$3.86	1	20	$2,230.00	$826.99	0	0
$1.94	0	4	$2,240.00	$836.95	0	1
$1.64	108	241	$2,250.00	$846.90	0	0
$3.76	1	4	$2,260.00	$856.89	0	0
$1.81	0	17	$2,270.00	$866.87	0	0
$1.78	0	15	$2,280.00	$876.86	0	0
$1.75	0	14	$2,290.00	$886.85	0	0
$1.15	80	192	$2,300.00	$896.83	0	0
$1.17	14	65	$2,310.00	$906.82	0	0
$1.68	0	19	$2,320.00	$916.81	0	0
$1.65	0	19	$2,330.00	$926.80	0	0
$1.08	115	99	$2,340.00	$936.79	0	0
$1.95	75	93	$2,350.00	$946.78	0	0
$1.21	17	60	$2,360.00	$956.77	0	0
$1.22	1	57	$2,370.00	$966.76	0	0
$1.52	0	6	$2,380.00	$976.75	0	0
$1.49	0	0	$2,390.00	$986.74	0	0
$1.15	1	152	$2,400.00	$996.73	0	0
$1.15	5	22	$2,410.00	$1,006.72	0	0
$1.42	0	42	$2,420.00	$1,016.71	0	0
$1.39	0	2	$2,430.00	$1,026.70	0	0
$1.37	0	14	$2,440.00	$1,036.69	0	0
$1.34	0	177	$2,450.00	$1,046.69	0	0
$1.31	0	1	$2,460.00	$1,056.68	0	0
$1.29	0	13	$2,470.00	$1,066.67	0	0
$1.26	0	53	$2,480.00	$1,076.66	0	0
$1.24	0	93	$2,490.00	$1,086.66	0	0
$1.10	98	304	$2,500.00	$1,096.66	0	0
$1.19	0	19	$2,510.00	$1,106.66	0	0
$0.91	8	11	$2,520.00	$1,116.66	0	0
$1.10	1	14	$2,530.00	$1,126.66	0	0
$1.11	0	6	$2,540.00	$1,136.66	0	0
$1.08	0	4	$2,550.00	$1,146.66	0	0
$1.06	0	0	$2,560.00	$1,156.66	0	0
$0.85	28	11	$2,570.00	$1,166.66	0	0
$0.81	32	14	$2,580.00	$1,176.66	0	0
$0.96	24	18	$2,590.00	$1,186.66	0	0
$2.04	99	111	$2,600.00	$1,196.66	0	0
$0.88	36	19	$2,610.00	$1,206.66	0	0
$0.80	32	26	$2,620.00	$1,216.66	0	0
$0.91	0	29	$2,630.00	$1,226.66	0	0
$0.66	4	6	$2,640.00	$1,236.66	0	0
$1.19	20	11	$2,650.00	$1,246.66	0	0
$0.95	36	18	$2,660.00	$1,256.66	0	0
$0.60	36	31	$2,670.00	$1,266.66	0	0
$0.57	36	21	$2,680.00	$1,276.66	0	0
$0.64	4	10	$2,690.00	$1,286.66	0	0
$0.92	300	310	$2,700.00	$1,296.66	0	0
$0.90	36	18	$2,710.00	$1,306.66	0	0
$0.72	8	22	$2,720.00	$1,316.66	0	0
$0.67	36	23	$2,730.00	$1,326.66	0	0
$0.62	100	54	$2,740.00	$1,336.66	0	0
$0.54	4	8	$2,750.00	$1,346.66	0	0
$0.41	4	9	$2,760.00	$1,356.66	0	0
$0.59	24	147	$2,770.00	$1,366.66	0	0
$0.57	16	10	$2,780.00	$1,376.66	0	0
$0.85	44	29	$2,790.00	$1,386.66	0	0
$0.54	255	261	$2,800.00	$1,396.66	0	0
$0.60	32	31	$2,810.00	$1,406.66	0	0
$2.07	12	12	$2,820.00	$1,416.66	0	0
$0.60	0	4	$2,830.00	$1,426.66	0	0
$0.65	18	38	$2,840.00	$1,436.66	0	0
$0.80	39	136	$2,850.00	$1,446.66	0	0
$0.48	475	891	$2,860.00	$1,456.66	0	0

Nov 6, 2026 (263 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$0.00	0	0	$640.00	$0.00	0	0
$0.00	0	0	$650.00	$0.00	0	0
$0.00	0	0	$660.00	$0.00	0	0
$0.00	0	0	$670.00	$0.00	0	0
$0.00	0	0	$680.00	$0.00	0	0
$0.00	0	0	$690.00	$0.00	0	0
$0.00	0	0	$700.00	$0.00	0	0
$0.00	0	0	$710.00	$0.00	0	0
$0.00	0	0	$720.00	$0.00	0	0
$0.00	0	0	$730.00	$0.00	0	0
$0.00	0	0	$740.00	$0.00	0	0
$0.00	0	0	$750.00	$0.00	0	0
$0.00	0	0	$760.00	$0.00	0	0
$0.00	0	0	$770.00	$0.00	0	0
$0.00	0	0	$780.00	$0.00	0	0
$0.00	0	0	$790.00	$0.00	0	0
$0.00	0	0	$800.00	$0.00	0	0
$0.00	0	0	$810.00	$0.00	0	0
$0.00	0	0	$820.00	$0.00	0	0
$0.00	0	0	$830.00	$0.00	0	0
$0.00	0	0	$840.00	$0.00	0	0
$0.00	0	0	$850.00	$0.00	0	0
$0.00	0	0	$860.00	$0.00	0	0
$540.04	0	4	$870.00	$3.01	21	18
$530.15	0	0	$880.00	$3.10	23	15
$520.26	0	0	$890.00	$4.26	4	12
$419.20	1	1	$900.00	$5.18	24	26
$500.48	0	0	$910.00	$1.95	0	69
$490.59	0	0	$920.00	$4.00	1	52
$480.70	0	0	$930.00	$2.12	0	1
$470.81	0	0	$940.00	$6.70	13	85
$461.11	0	0	$950.00	$6.30	4	7
$451.41	0	0	$960.00	$6.60	15	24
$441.71	0	0	$970.00	$7.20	2	14
$432.01	0	0	$980.00	$7.70	1	6
$422.31	0	0	$990.00	$7.86	29	145
$412.98	0	1	$1,000.00	$7.40	222	309
$403.65	0	0	$1,010.00	$4.87	0	20
$394.32	0	1	$1,020.00	$7.00	2	4
$384.99	0	0	$1,030.00	$10.62	31	38
$375.66	0	0	$1,040.00	$10.34	21	132
$366.38	0	0	$1,050.00	$9.45	47	56
$357.10	0	0	$1,060.00	$8.20	0	2
$347.81	0	0	$1,070.00	$8.90	0	72
$338.86	0	1	$1,080.00	$13.00	55	53
$329.91	0	2	$1,090.00	$18.47	50	54
$288.90	1	14	$1,100.00	$13.40	47	324
$312.05	0	5	$1,110.00	$15.72	13	17
$303.13	0	0	$1,120.00	$21.36	6	11
$294.38	0	0	$1,130.00	$23.60	12	90
$285.62	0	0	$1,140.00	$35.50	1	8
$256.75	20	11	$1,150.00	$28.55	19	25
$268.96	0	0	$1,160.00	$45.14	4	37
$260.63	0	0	$1,170.00	$21.51	0	9
$252.30	0	0	$1,180.00	$34.50	5	56
$243.97	0	1	$1,190.00	$37.70	10	64
$236.47	0	0	$1,200.00	$32.00	99	114
$228.96	0	0	$1,210.00	$42.70	5	11
$221.58	0	1	$1,220.00	$50.70	5	13
$214.20	0	0	$1,230.00	$48.90	3	26
$206.83	0	0	$1,240.00	$52.20	11	16
$165.00	40	19	$1,250.00	$45.37	32	120
$192.59	0	0	$1,260.00	$73.90	6	31
$185.83	0	0	$1,270.00	$60.09	45	51
$118.50	6	6	$1,280.00	$55.65	8	62
$138.00	14	9	$1,290.00	$70.24	27	109
$158.10	49	36	$1,300.00	$62.15	27	158
$144.00	15	9	$1,310.00	$68.91	21	49
$119.00	30	17	$1,320.00	$84.00	4	29
$131.70	9	6	$1,330.00	$76.29	20	35
$113.64	3	4	$1,340.00	$109.65	2	123
$106.30	5	5	$1,345.00	$82.56	12	4
$114.00	71	44	$1,350.00	$92.96	94	150
$127.90	5	3	$1,355.00	$0.00	0	0
$109.63	14	15	$1,360.00	$101.86	9	35
$108.00	17	13	$1,365.00	$88.20	2	2
$87.21	9	7	$1,370.00	$110.20	10	82
$86.29	20	4	$1,375.00	$114.35	1	1
$98.65	1	1	$1,380.00	$95.95	11	106
$0.00	0	0	$1,385.00	$100.56	2	2
$109.00	4	4	$1,390.00	$102.10	28	71
$0.00	0	0	$1,395.00	$0.00	0	0
$91.60	70	34	$1,400.00	$106.37	220	394
$0.00	0	0	$1,405.00	$0.00	0	0
$84.30	7	27	$1,410.00	$138.11	9	59
$0.00	0	0	$1,415.00	$137.50	8	8
$84.00	5	39	$1,420.00	$121.40	34	61
$69.80	2	1	$1,425.00	$0.00	0	0
$86.70	5	23	$1,430.00	$127.80	16	26
$0.00	0	0	$1,435.00	$0.00	0	0
$81.25	10	10	$1,440.00	$156.00	12	38
$0.00	0	0	$1,445.00	$182.80	1	1
$78.80	50	68	$1,450.00	$137.00	42	122
$0.00	0	0	$1,455.00	$0.00	0	0
$75.10	13	16	$1,460.00	$201.86	3	40
$77.45	3	5	$1,465.00	$165.08	12	34
$79.54	0	16	$1,470.00	$174.75	27	49
$66.20	3	12	$1,475.00	$187.40	3	48
$55.00	1	22	$1,480.00	$188.33	12	43
$59.00	6	41	$1,485.00	$191.21	1	16
$54.20	4	5	$1,490.00	$152.97	0	43
$50.03	4	8	$1,495.00	$234.17	2	31
$65.60	92	129	$1,500.00	$168.55	188	276
$54.00	5	14	$1,505.00	$201.82	1	11
$62.50	17	48	$1,510.00	$250.65	6	33
$63.78	0	0	$1,515.00	$235.75	1	32
$58.00	18	12	$1,520.00	$209.40	14	27
$51.00	2	3	$1,525.00	$221.03	1	16
$48.40	12	20	$1,530.00	$215.00	3	12
$58.10	0	3	$1,535.00	$265.60	1	9
$52.00	10	19	$1,540.00	$187.49	0	13
$55.41	0	2	$1,545.00	$267.00	6	14
$38.60	19	27	$1,550.00	$239.64	38	70
$48.00	2	5	$1,555.00	$243.84	3	13
$35.57	1	121	$1,560.00	$210.10	2	19
$50.38	0	16	$1,565.00	$295.20	1	20
$34.35	31	49	$1,570.00	$249.38	1	22
$28.96	4	44	$1,575.00	$213.67	0	18
$43.90	4	47	$1,580.00	$258.16	3	9
$45.36	0	15	$1,585.00	$306.00	1	13
$35.40	30	32	$1,590.00	$268.11	1	13
$32.80	17	29	$1,595.00	$229.02	0	14
$36.85	31	79	$1,600.00	$265.30	22	120
$21.30	2	31	$1,605.00	$271.77	2	20
$26.53	2	13	$1,610.00	$251.27	2	4
$29.76	8	11	$1,615.00	$245.09	0	14
$26.00	2	7	$1,620.00	$295.34	2	23
$23.75	1	7	$1,625.00	$303.06	2	17
$27.21	2	61	$1,630.00	$329.65	1	34
$21.07	1	7	$1,635.00	$307.50	1	62
$25.33	3	19	$1,640.00	$342.43	1	102
$22.80	3	11	$1,645.00	$349.80	4	7
$23.40	46	308	$1,650.00	$315.05	1	119
$32.34	0	6	$1,655.00	$321.71	1	5
$25.80	8	30	$1,660.00	$321.68	2	19
$25.10	1	2	$1,665.00	$286.83	0	5
$25.50	49	65	$1,670.00	$307.90	1	19
$23.80	1	56	$1,675.00	$344.90	1	77
$23.20	1	126	$1,680.00	$348.60	1	26
$20.00	1	8	$1,685.00	$303.90	0	6
$16.37	4	37	$1,690.00	$345.85	2	8
$26.47	0	9	$1,695.00	$358.09	1	1
$24.00	33	145	$1,700.00	$332.78	3	170
$16.80	99	62	$1,705.00	$321.33	0	5
$22.40	3	29	$1,710.00	$325.69	0	14
$14.00	8	47	$1,715.00	$330.05	0	11
$15.69	2	54	$1,720.00	$334.53	0	29
$17.40	9	27	$1,725.00	$352.75	3	7
$22.29	0	16	$1,730.00	$343.57	0	21
$13.10	4	25	$1,735.00	$447.02	1	32
$13.08	1	29	$1,740.00	$352.70	0	12
$12.40	2	22	$1,745.00	$390.58	1	15
$17.50	25	179	$1,750.00	$361.83	0	44
$16.37	2	6	$1,755.00	$366.40	0	16
$11.00	1	14	$1,760.00	$370.97	0	12
$19.14	0	18	$1,765.00	$375.54	0	2
$13.90	1	46	$1,770.00	$424.46	40	139
$18.24	0	13	$1,775.00	$384.68	0	5
$11.79	3	33	$1,780.00	$389.26	0	16
$17.34	0	10	$1,785.00	$393.83	0	10
$10.00	2	18	$1,790.00	$398.41	0	3
$13.78	2	6	$1,795.00	$402.99	0	1
$13.85	35	186	$1,800.00	$407.57	0	15
$11.60	5	21	$1,805.00	$412.23	0	6
$14.00	5	36	$1,810.00	$416.88	0	0
$11.20	14	9	$1,815.00	$421.55	0	0
$10.90	10	14	$1,820.00	$426.21	0	0
$10.50	4	21	$1,825.00	$430.88	0	1
$13.89	0	5	$1,830.00	$435.61	0	0
$9.00	1	10	$1,835.00	$440.33	0	1
$7.00	1	23	$1,840.00	$445.09	0	0
$8.40	3	12	$1,845.00	$449.85	0	1
$8.72	41	87	$1,850.00	$454.62	0	1
$12.58	0	13	$1,855.00	$459.40	0	1
$12.34	0	14	$1,860.00	$518.90	2	10
$12.10	0	65	$1,865.00	$468.96	0	1
$9.77	1	14	$1,870.00	$473.74	0	0
$11.62	0	3	$1,875.00	$478.52	0	0
$7.60	2	14	$1,880.00	$483.30	0	0
$11.14	0	3	$1,885.00	$488.09	0	1
$10.91	0	19	$1,890.00	$492.88	0	1
$10.71	0	8	$1,895.00	$497.70	0	3
$6.62	66	155	$1,900.00	$555.70	6	7
$10.12	0	5	$1,910.00	$512.18	0	6
$7.00	1	29	$1,920.00	$572.03	4	2
$7.55	1	21	$1,930.00	$531.49	0	1
$6.00	14	37	$1,940.00	$541.16	0	0
$6.70	662	481	$1,950.00	$550.82	0	8
$6.75	1	27	$1,960.00	$560.49	0	4
$6.50	1	26	$1,970.00	$570.16	0	0
$7.38	0	17	$1,980.00	$632.23	2	2
$4.60	12	29	$1,990.00	$589.53	0	1
$6.00	100	309	$2,000.00	$599.26	0	0
$6.50	0	6	$2,010.00	$609.14	0	0
$6.34	0	20	$2,020.00	$619.01	0	0
$6.19	0	7	$2,030.00	$628.89	0	0
$6.03	0	3	$2,040.00	$638.77	0	0
$4.61	15	16	$2,050.00	$648.65	0	0
$5.72	0	1	$2,060.00	$762.60	1	1
$3.32	1	5	$2,070.00	$668.42	0	0
$5.41	0	6	$2,080.00	$678.31	0	0
$5.26	0	9	$2,090.00	$688.20	0	0
$3.49	103	120	$2,100.00	$698.09	0	1
$4.95	0	21	$2,110.00	$707.98	0	0
$3.80	3	5	$2,120.00	$717.87	0	0
$4.64	0	0	$2,130.00	$727.77	0	0
$3.80	1	38	$2,140.00	$737.67	0	0
$3.27	2	11	$2,150.00	$747.56	0	0
$3.40	2	22	$2,160.00	$757.47	0	0
$4.02	0	6	$2,170.00	$767.38	0	0
$3.94	0	5	$2,180.00	$777.34	0	1
$3.87	0	48	$2,190.00	$787.29	0	1
$2.70	9	53	$2,200.00	$797.25	0	3
$3.72	0	10	$2,210.00	$807.21	0	2
$3.65	0	1	$2,220.00	$817.17	0	0
$2.40	1	29	$2,230.00	$827.13	0	0
$3.50	0	26	$2,240.00	$837.09	0	0
$3.45	0	41	$2,250.00	$847.06	0	0
$3.39	0	20	$2,260.00	$857.04	0	0
$2.35	22	12	$2,270.00	$867.01	0	0
$3.29	0	86	$2,280.00	$876.98	0	0
$2.36	4	4	$2,290.00	$886.96	0	0
$2.23	9	6	$2,300.00	$896.93	0	0
$3.15	0	0	$2,310.00	$906.92	0	0
$2.10	5	13	$2,320.00	$916.90	0	0
$2.06	5	14	$2,330.00	$926.90	0	0
$1.93	8	4	$2,340.00	$936.89	0	0
$3.08	0	3	$2,350.00	$946.89	0	0
$3.24	40	40	$2,360.00	$956.88	0	0
$3.06	0	7	$2,370.00	$966.88	0	0
$3.05	0	1	$2,380.00	$976.87	0	0
$3.04	0	1	$2,390.00	$986.87	0	0
$1.72	35	56	$2,400.00	$996.86	0	0
$1.61	8	9	$2,410.00	$1,006.86	0	0
$2.20	4	21	$2,420.00	$1,016.85	0	0
$1.66	8	23	$2,430.00	$1,026.85	0	0
$1.59	16	43	$2,440.00	$1,036.84	0	0
$2.97	0	28	$2,450.00	$1,139.50	1	0
$2.96	0	9	$2,460.00	$1,056.83	0	0
$1.60	8	95	$2,470.00	$1,066.83	0	0
$1.55	4	4	$2,480.00	$1,076.82	0	0
$1.52	4	30	$2,490.00	$1,086.82	0	0
$2.92	0	20	$2,500.00	$1,096.81	0	0
$1.48	8	38	$2,510.00	$1,106.81	0	0
$1.70	4	15	$2,520.00	$1,116.80	0	0
$1.30	9	4	$2,530.00	$1,126.80	0	0
$2.87	0	39	$2,540.00	$1,136.79	0	0
$2.86	0	31	$2,550.00	$1,146.79	0	0
$1.22	2	11	$2,560.00	$1,156.79	0	0
$2.84	0	8	$2,570.00	$1,166.78	0	0
$2.83	0	21	$2,580.00	$1,176.78	0	0
$2.82	0	15	$2,590.00	$1,186.77	0	0
$2.81	0	27	$2,600.00	$1,196.77	0	0
$1.50	1	1	$2,610.00	$1,206.76	0	0
$1.21	2	6	$2,620.00	$1,216.76	0	0
$2.78	0	12	$2,630.00	$1,226.75	0	0
$1.21	2	6	$2,640.00	$1,236.75	0	0
$2.75	0	18	$2,650.00	$1,246.75	0	0
$2.74	0	21	$2,660.00	$1,256.74	0	0
$2.73	0	35	$2,670.00	$1,266.74	0	0
$2.72	0	7	$2,680.00	$1,276.73	0	0
$2.71	0	14	$2,690.00	$1,286.73	0	0
$1.10	181	208	$2,700.00	$1,296.72	0	0

Nov 13, 2026 (259 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$0.00	0	0	$640.00	$0.00	0	0
$0.00	0	0	$650.00	$0.00	0	0
$0.00	0	0	$660.00	$0.00	0	0
$0.00	0	0	$670.00	$0.00	0	0
$0.00	0	0	$680.00	$0.00	0	0
$0.00	0	0	$690.00	$0.00	0	0
$0.00	0	0	$700.00	$0.00	0	0
$0.00	0	0	$710.00	$0.00	0	0
$0.00	0	0	$720.00	$0.00	0	0
$0.00	0	0	$730.00	$0.00	0	0
$0.00	0	0	$740.00	$0.00	0	0
$0.00	0	0	$750.00	$0.00	0	0
$0.00	0	0	$760.00	$0.00	0	0
$0.00	0	0	$770.00	$0.00	0	0
$0.00	0	0	$780.00	$0.00	0	0
$0.00	0	0	$790.00	$0.00	0	0
$0.00	0	0	$800.00	$0.00	0	0
$0.00	0	0	$810.00	$0.00	0	0
$0.00	0	0	$820.00	$0.00	0	0
$0.00	0	0	$830.00	$0.00	0	0
$0.00	0	0	$840.00	$0.00	0	0
$0.00	0	0	$850.00	$0.00	0	0
$0.00	0	0	$860.00	$0.00	0	0
$539.98	0	0	$870.00	$4.87	2	2
$530.29	0	0	$880.00	$4.77	3	7
$487.68	6	6	$890.00	$4.20	1	13
$510.93	0	0	$900.00	$6.50	6	3
$501.24	0	0	$910.00	$3.02	0	2
$491.56	0	0	$920.00	$3.31	0	54
$481.88	0	0	$930.00	$3.59	0	2
$472.19	0	0	$940.00	$3.88	0	0
$462.51	0	0	$950.00	$6.40	3	2
$452.83	0	0	$960.00	$12.00	1	5
$443.14	0	0	$970.00	$4.73	0	6
$433.52	0	5	$980.00	$10.25	8	42
$423.89	0	0	$990.00	$5.42	0	242
$414.69	0	0	$1,000.00	$9.00	73	54
$318.50	1	1	$1,010.00	$15.20	2	2
$396.28	0	0	$1,020.00	$17.10	2	1
$387.07	0	0	$1,030.00	$17.90	2	37
$377.86	0	0	$1,040.00	$20.10	2	129
$368.66	0	0	$1,050.00	$17.05	17	31
$278.00	1	1	$1,060.00	$23.00	5	4
$350.25	0	0	$1,070.00	$24.70	19	15
$341.04	0	0	$1,080.00	$27.50	15	31
$332.39	0	0	$1,090.00	$28.01	12	24
$323.74	0	1	$1,100.00	$18.20	49	74
$238.00	1	1	$1,110.00	$24.80	18	14
$306.61	0	0	$1,120.00	$35.04	6	3
$298.31	0	0	$1,130.00	$34.20	1	9
$290.15	0	0	$1,140.00	$30.84	13	30
$239.28	1	1	$1,150.00	$36.60	24	27
$274.10	0	0	$1,160.00	$25.13	0	4
$266.19	0	1	$1,170.00	$39.65	2	7
$258.29	0	0	$1,180.00	$41.00	2	47
$250.39	0	1	$1,190.00	$44.33	3	14
$242.57	0	0	$1,200.00	$40.90	19	112
$235.10	0	0	$1,210.00	$36.01	0	11
$227.87	0	0	$1,220.00	$68.74	3	37
$220.64	0	0	$1,230.00	$41.50	0	12
$213.41	0	0	$1,240.00	$81.30	2	18
$206.18	0	0	$1,250.00	$65.35	12	50
$199.62	0	1	$1,260.00	$60.78	3	20
$193.06	0	2	$1,270.00	$65.79	9	25
$110.20	1	1	$1,280.00	$62.00	16	48
$179.94	0	0	$1,290.00	$80.35	13	18
$154.10	17	18	$1,300.00	$70.00	16	41
$167.50	0	0	$1,310.00	$92.05	29	35
$125.00	4	3	$1,320.00	$94.82	69	73
$129.04	14	14	$1,330.00	$100.10	16	49
$122.50	7	5	$1,340.00	$97.62	26	50
$116.00	1	1	$1,345.00	$107.35	15	8
$112.31	5	5	$1,350.00	$99.00	21	80
$120.05	6	5	$1,355.00	$102.00	35	31
$107.70	23	17	$1,360.00	$105.05	29	48
$118.40	4	4	$1,365.00	$100.44	1	1
$117.33	10	5	$1,370.00	$133.07	2	111
$113.50	6	6	$1,375.00	$105.19	1	1
$114.62	202	36	$1,380.00	$138.95	5	21
$0.00	0	0	$1,385.00	$0.00	0	0
$119.60	6	6	$1,390.00	$156.23	3	12
$116.70	5	5	$1,395.00	$0.00	0	0
$102.00	16	16	$1,400.00	$128.42	14	80
$0.00	0	0	$1,405.00	$0.00	0	0
$73.79	18	21	$1,410.00	$115.13	0	15
$0.00	0	0	$1,415.00	$151.80	2	2
$75.42	56	66	$1,420.00	$135.55	3	30
$0.00	0	0	$1,425.00	$197.50	1	1
$92.90	100	111	$1,430.00	$200.08	1	28
$0.00	0	0	$1,435.00	$0.00	0	0
$96.00	2	5	$1,440.00	$150.45	2	42
$0.00	0	0	$1,445.00	$172.00	1	1
$87.23	34	52	$1,450.00	$167.44	8	59
$0.00	0	0	$1,455.00	$173.55	6	6
$69.00	8	6	$1,460.00	$173.81	7	73
$69.38	4	6	$1,465.00	$178.30	2	34
$79.98	15	26	$1,470.00	$159.94	3	18
$55.00	1	7	$1,475.00	$162.95	1	25
$57.35	6	205	$1,480.00	$189.50	4	15
$83.58	0	5	$1,485.00	$207.32	2	15
$49.63	3	14	$1,490.00	$185.55	6	20
$80.33	0	5	$1,495.00	$243.17	2	4
$57.70	138	128	$1,500.00	$177.03	14	77
$77.09	0	2	$1,505.00	$237.00	1	7
$45.35	3	5	$1,510.00	$176.01	0	4
$73.85	0	5	$1,515.00	$179.39	0	2
$60.10	16	23	$1,520.00	$216.50	1	7
$70.69	0	0	$1,525.00	$255.84	1	1
$69.16	0	3	$1,530.00	$189.71	0	8
$54.70	1	5	$1,535.00	$205.00	1	22
$55.05	12	9	$1,540.00	$196.65	0	13
$33.86	1	4	$1,545.00	$200.13	0	10
$59.00	1	58	$1,550.00	$211.20	10	113
$35.62	2	4	$1,555.00	$207.23	0	7
$32.00	8	6	$1,560.00	$211.04	0	28
$59.27	0	2	$1,565.00	$214.85	0	2
$42.50	30	30	$1,570.00	$218.67	0	61
$56.89	0	1	$1,575.00	$222.48	0	6
$31.87	1	28	$1,580.00	$226.30	0	73
$39.20	10	21	$1,585.00	$230.11	0	23
$45.40	10	12	$1,590.00	$274.35	5	10
$27.72	1	14	$1,595.00	$237.74	0	5
$48.00	106	359	$1,600.00	$275.00	9	64
$35.80	10	19	$1,605.00	$245.38	0	8
$48.56	0	8	$1,610.00	$323.70	1	8
$31.70	3	2	$1,615.00	$253.02	0	2
$27.59	14	25	$1,620.00	$272.05	1	22
$45.21	0	2	$1,625.00	$260.86	0	6
$21.69	1	15	$1,630.00	$264.95	0	23
$31.00	1	7	$1,635.00	$269.03	0	1
$23.39	4	11	$1,640.00	$347.73	2	37
$41.51	0	8	$1,645.00	$277.21	0	1
$29.75	9	28	$1,650.00	$281.29	0	62
$39.68	0	3	$1,655.00	$285.39	0	6
$27.00	1	12	$1,660.00	$309.80	5	11
$38.14	0	7	$1,665.00	$322.35	1	10
$31.28	1	11	$1,670.00	$376.87	15	19
$36.61	0	14	$1,675.00	$302.36	0	3
$35.84	0	15	$1,680.00	$317.95	7	20
$35.07	0	3	$1,685.00	$310.84	0	12
$34.31	0	10	$1,690.00	$315.09	0	4
$20.00	1	11	$1,695.00	$319.33	0	3
$30.00	16	54	$1,700.00	$411.55	17	31
$18.97	2	5	$1,705.00	$327.82	0	2
$24.22	2	21	$1,710.00	$332.07	0	3
$30.47	0	4	$1,715.00	$336.32	0	3
$29.70	0	16	$1,720.00	$340.57	0	3
$28.94	0	6	$1,725.00	$344.82	0	20
$21.50	5	30	$1,730.00	$349.07	0	11
$27.58	0	7	$1,735.00	$353.49	0	1
$19.80	3	21	$1,740.00	$357.92	0	4
$20.80	1	3	$1,745.00	$362.35	0	2
$18.33	7	44	$1,750.00	$464.95	1	17
$25.23	0	7	$1,755.00	$371.21	0	1
$24.64	0	4	$1,760.00	$375.64	0	3
$15.95	2	3	$1,765.00	$380.15	0	0
$23.64	0	2	$1,770.00	$428.51	39	42
$23.17	0	5	$1,775.00	$389.21	0	0
$22.70	0	7	$1,780.00	$393.75	0	4
$22.23	0	3	$1,785.00	$398.30	0	0
$21.76	0	2	$1,790.00	$402.84	0	54
$21.29	0	1	$1,795.00	$407.39	0	0
$17.51	31	215	$1,800.00	$411.93	0	61
$20.34	0	3	$1,805.00	$416.48	0	0
$19.87	0	7	$1,810.00	$421.02	0	0
$12.00	2	2	$1,815.00	$425.57	0	0
$18.93	0	3	$1,820.00	$430.13	0	1
$18.46	0	12	$1,825.00	$434.68	0	0
$17.99	0	7	$1,830.00	$439.24	0	0
$17.64	0	10	$1,835.00	$443.90	0	0
$17.28	0	6	$1,840.00	$448.57	0	0
$16.93	0	2	$1,845.00	$453.24	0	0
$12.26	4	5	$1,850.00	$457.90	0	5
$16.22	0	1	$1,855.00	$462.57	0	0
$15.87	0	6	$1,860.00	$467.24	0	0
$15.52	0	1	$1,865.00	$471.91	0	0
$15.17	0	1	$1,870.00	$476.58	0	0
$14.95	0	0	$1,875.00	$481.37	0	0
$13.30	1	1	$1,880.00	$486.17	0	5
$14.52	0	7	$1,885.00	$490.97	0	0
$14.30	0	22	$1,890.00	$495.77	0	0
$14.09	0	6	$1,895.00	$500.56	0	0
$8.70	1	7	$1,900.00	$557.40	3	17
$13.44	0	1	$1,910.00	$514.96	0	0
$13.01	0	2	$1,920.00	$524.57	0	0
$12.58	0	6	$1,930.00	$625.80	1	1
$12.15	0	22	$1,940.00	$543.78	0	0
$6.96	1	6	$1,950.00	$553.38	0	0
$8.50	2	4	$1,960.00	$562.99	0	0
$10.85	0	3	$1,970.00	$572.61	0	0
$10.42	0	13	$1,980.00	$633.63	1	1
$9.99	0	80	$1,990.00	$591.85	0	0
$6.60	11	249	$2,000.00	$601.48	0	1
$6.70	7	19	$2,010.00	$611.24	0	0
$9.11	0	5	$2,020.00	$621.09	0	0
$8.94	0	0	$2,030.00	$630.94	0	0
$8.77	0	22	$2,040.00	$640.79	0	0
$6.50	1	15	$2,050.00	$650.63	0	0
$8.42	0	1	$2,060.00	$660.49	0	0
$8.25	0	12	$2,070.00	$670.34	0	0
$5.50	1	3	$2,080.00	$680.19	0	0
$7.90	0	0	$2,090.00	$690.05	0	0
$5.44	4	4	$2,100.00	$699.90	0	0
$7.55	0	3	$2,110.00	$709.76	0	0
$7.38	0	2	$2,120.00	$719.62	0	1
$7.21	0	6	$2,130.00	$729.48	0	0
$7.04	0	3	$2,140.00	$739.34	0	0
$3.95	2	7	$2,150.00	$749.20	0	1
$6.69	0	5	$2,160.00	$759.06	0	0
$6.52	0	4	$2,170.00	$768.92	0	0
$6.34	0	24	$2,180.00	$778.79	0	12
$4.43	1	19	$2,190.00	$788.66	0	0
$6.00	0	6	$2,200.00	$798.53	0	0
$5.90	0	3	$2,210.00	$808.46	0	0
$5.81	0	0	$2,220.00	$818.39	0	0
$5.72	0	16	$2,230.00	$828.32	0	0
$5.62	0	1	$2,240.00	$838.25	0	0
$5.53	0	2	$2,250.00	$848.18	0	0
$5.44	0	2	$2,260.00	$858.11	0	0
$5.34	0	5	$2,270.00	$868.05	0	0
$5.25	0	18	$2,280.00	$877.98	0	0
$5.16	0	0	$2,290.00	$887.91	0	0
$5.06	0	17	$2,300.00	$897.85	0	0
$4.97	0	0	$2,310.00	$907.79	0	0
$4.88	0	0	$2,320.00	$917.72	0	0
$4.79	0	0	$2,330.00	$927.66	0	0
$4.71	0	39	$2,340.00	$937.61	0	0
$4.62	0	1	$2,350.00	$947.55	0	0
$4.53	0	2	$2,360.00	$957.50	0	0
$2.30	9	62	$2,370.00	$967.45	0	0
$2.40	4	9	$2,380.00	$977.40	0	0
$4.30	0	1	$2,390.00	$987.36	0	0
$4.22	0	5	$2,400.00	$997.32	0	0
$4.14	0	2	$2,410.00	$1,007.27	0	0
$4.07	0	1	$2,420.00	$1,017.23	0	0
$3.99	0	0	$2,430.00	$1,027.19	0	0
$3.91	0	0	$2,440.00	$1,037.14	0	0
$3.83	0	0	$2,450.00	$1,047.10	0	0
$3.76	0	0	$2,460.00	$1,057.06	0	0
$3.68	0	1	$2,470.00	$1,067.02	0	0
$3.60	0	4	$2,480.00	$1,076.98	0	0
$3.52	0	0	$2,490.00	$1,086.95	0	0
$3.45	0	1	$2,500.00	$1,096.92	0	0
$3.37	0	0	$2,510.00	$1,106.89	0	0
$3.29	0	0	$2,520.00	$1,116.86	0	0
$3.21	0	0	$2,530.00	$1,126.83	0	0
$3.14	0	43	$2,540.00	$1,136.81	0	0
$3.06	0	0	$2,550.00	$1,146.78	0	0
$2.98	0	0	$2,560.00	$1,156.76	0	0
$2.91	0	0	$2,570.00	$1,166.73	0	0
$2.83	0	0	$2,580.00	$1,176.71	0	0
$2.75	0	0	$2,590.00	$1,186.69	0	0
$2.67	0	10	$2,600.00	$1,196.66	0	0
$2.60	0	1	$2,610.00	$1,206.66	0	0
$2.52	0	11	$2,620.00	$1,216.66	0	0
$2.44	0	1	$2,630.00	$1,226.66	0	0
$2.37	0	4	$2,640.00	$1,335.10	1	0
$2.29	0	11	$2,650.00	$1,246.66	0	0
$1.71	1	6	$2,660.00	$1,256.66	0	0

Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:19, 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 11:00:13 · For reference only, not investment advice and not tailored to your situation.

SanDisk

✦ Today's options flow

Options-implied move vs. analyst target

Most active contracts today

Full chain, by expiration

SanDisk discussion 0 comments

Add a comment Cancel reply