SanDisk

US · SNDK #71 by market cap Listed 1970

1,581.82 -27.64 -1.72%

Live - 5344 symbols - heartbeat 48s ago · 2026-10-09 19:59

✦ Today’s options flow

Calls lead

143412 91817

■ 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 6, 2026, 26 days out) implies 67.06% annualized vol near the money — a one-standard-deviation move to roughly $1,298.70–$1,864.94 by then.

Options-implied (~68% band), 26d

$1,298.70now $1,581.82$1,864.94

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, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.

Most active contracts today

Contract	Type	Last	Volume	Open int.	IV
Oct 2 $1,800.00	Call	$21.00	12,277	2,382	124.68%
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 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%
Oct 2 $1,700.00	Put	$2.55	5,070	1,136	126.61%
Oct 2 $1,740.00	Call	$60.80	3,079	1,278	127.80%
Oct 2 $1,950.00	Call	$1.60	2,958	2,013	162.03%
Oct 9 $1,700.00	Call	$0.22	2,615	2,654	92.83%
Oct 2 $1,600.00	Put	$0.32	2,497	2,172	158.03%

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 (302 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$1,090.55	0	145	$520.00	$0.05	399	431
$1,080.56	0	7	$530.00	$0.05	281	470
$1,070.57	0	4	$540.00	$0.05	25	90
$1,060.58	0	1	$550.00	$0.05	25	137
$1,050.59	0	1	$560.00	$0.05	26	29
$1,040.60	0	2	$570.00	$0.05	25	67
$1,030.61	0	1	$580.00	$0.05	25	42
$1,020.62	0	0	$590.00	$0.05	25	173
$1,010.62	0	5	$600.00	$0.05	275	418
$1,000.63	0	0	$610.00	$0.05	26	323
$990.64	0	3	$620.00	$0.05	25	176
$980.65	0	0	$630.00	$0.05	25	44
$970.66	0	11	$640.00	$0.05	26	264
$960.67	0	2	$650.00	$0.05	26	1,150
$950.68	0	2	$660.00	$0.00	0	150
$940.68	0	4	$670.00	$0.00	0	350
$930.69	0	2	$680.00	$0.00	0	455
$920.70	0	1	$690.00	$0.00	0	122
$910.71	0	20	$700.00	$0.05	190	1,662
$900.72	0	1	$710.00	$0.05	25	44
$890.73	0	6	$720.00	$0.05	8	379
$880.74	0	1	$730.00	$0.05	4	75
$870.74	0	13	$740.00	$0.05	3	354
$860.75	0	0	$750.00	$0.10	518	111
$850.76	0	7	$760.00	$0.00	0	77
$840.77	0	1	$770.00	$0.05	20	34
$830.78	0	4	$780.00	$0.09	20	216
$820.79	0	2	$790.00	$0.13	1	70
$810.80	0	43	$800.00	$0.10	56	1,275
$790.82	0	2	$820.00	$0.00	0	344
$780.82	0	1	$830.00	$0.05	20	5
$770.83	0	26	$840.00	$0.10	77	2,087
$760.84	0	2	$850.00	$0.47	28	45
$750.85	0	6	$860.00	$0.10	3	339
$733.42	10	0	$870.00	$0.30	1	215
$730.87	0	12	$880.00	$0.06	2	310
$720.88	0	2	$890.00	$0.05	92	98
$710.90	0	8	$900.00	$0.09	49	3,159
$700.91	0	2	$910.00	$0.11	4	80
$690.92	0	2	$920.00	$0.12	3	99
$680.94	0	4	$930.00	$0.20	7	5
$670.95	0	13	$940.00	$0.20	1	170
$660.97	0	0	$950.00	$0.05	71	35
$650.99	0	15	$960.00	$0.15	3	326
$641.02	0	7	$970.00	$0.05	63	77
$631.05	0	4	$980.00	$0.13	3	431
$621.08	0	1	$990.00	$0.10	22	57
$611.10	0	165	$1,000.00	$0.15	1,479	2,162
$591.16	0	17	$1,020.00	$0.14	3	1,318
$540.00	3	40	$1,040.00	$0.12	4	346
$551.29	0	5	$1,060.00	$0.10	32	571
$531.35	0	9	$1,080.00	$0.15	3	576
$511.42	0	86	$1,100.00	$0.15	120	783
$491.91	1	31	$1,120.00	$0.42	0	204
$464.87	1	11	$1,140.00	$0.32	3	381
$451.69	0	88	$1,160.00	$0.33	11	342
$431.81	0	65	$1,180.00	$0.50	8	514
$389.00	5	297	$1,200.00	$0.45	226	1,668
$392.13	0	70	$1,220.00	$0.51	145	457
$372.35	0	71	$1,240.00	$0.72	117	439
$352.56	0	81	$1,260.00	$1.00	79	697
$302.18	16	39	$1,280.00	$0.80	81	765
$300.34	4	249	$1,300.00	$1.25	454	1,281
$270.65	3	109	$1,320.00	$1.29	97	351
$242.46	2	177	$1,340.00	$1.58	91	485
$241.47	1	84	$1,360.00	$2.00	120	543
$217.55	1	239	$1,380.00	$2.70	111	587
$230.60	0	0	$1,385.00	$2.70	8	17
$205.00	8	0	$1,390.00	$3.15	77	38
$207.25	1	0	$1,395.00	$3.27	23	15
$185.00	16	180	$1,400.00	$3.45	608	2,364
$211.80	0	0	$1,405.00	$3.50	5	14
$207.13	0	0	$1,410.00	$3.90	65	19
$202.52	0	0	$1,415.00	$4.26	36	59
$185.70	15	88	$1,420.00	$4.66	164	1,063
$193.33	0	0	$1,425.00	$5.00	71	11
$188.76	0	0	$1,430.00	$5.32	99	36
$184.19	0	0	$1,435.00	$5.85	46	27
$149.00	22	59	$1,440.00	$6.28	219	414
$175.20	0	0	$1,445.00	$6.60	46	17
$154.84	7	12	$1,450.00	$7.22	450	148
$166.36	0	0	$1,455.00	$7.70	196	12
$131.35	1	83	$1,460.00	$8.39	218	941
$157.70	0	25	$1,465.00	$9.14	62	111
$153.40	0	21	$1,470.00	$9.70	236	402
$149.11	0	0	$1,475.00	$10.60	87	70
$144.91	0	64	$1,480.00	$11.70	300	505
$109.00	23	1	$1,485.00	$12.30	51	14
$105.80	4	46	$1,490.00	$13.40	253	653
$132.59	0	40	$1,495.00	$14.10	172	62
$99.10	394	625	$1,500.00	$15.64	1,408	1,962
$91.20	22	99	$1,510.00	$17.40	120	352
$86.60	9	1,183	$1,520.00	$21.13	276	504
$77.02	7	105	$1,530.00	$24.90	114	292
$69.94	35	161	$1,540.00	$27.50	152	485
$64.07	308	272	$1,550.00	$31.50	619	1,125
$0.00	0	0	$1,555.00	$0.00	0	0
$59.79	51	106	$1,560.00	$35.06	233	634
$0.00	0	0	$1,565.00	$0.00	0	0
$52.93	87	158	$1,570.00	$40.00	441	405
$0.00	0	0	$1,575.00	$0.00	0	0
$47.76	410	187	$1,580.00	$44.00	545	519
$0.00	0	0	$1,585.00	$0.00	0	0
$41.63	390	122	$1,590.00	$47.97	570	257
$0.00	0	0	$1,595.00	$0.00	0	0
$38.25	1,592	985	$1,600.00	$55.28	1,470	1,466
$0.00	0	0	$1,605.00	$0.00	0	0
$34.30	525	327	$1,610.00	$61.00	923	554
$0.00	0	0	$1,615.00	$0.00	0	0
$30.67	677	297	$1,620.00	$67.55	1,065	307
$0.00	0	0	$1,625.00	$0.00	0	0
$27.38	312	496	$1,630.00	$75.00	276	307
$0.00	0	0	$1,635.00	$0.00	0	0
$24.00	434	302	$1,640.00	$80.76	323	962
$22.50	216	116	$1,645.00	$84.00	40	233
$20.95	973	587	$1,650.00	$88.29	145	711
$19.98	135	126	$1,655.00	$92.10	21	65
$18.50	111	247	$1,660.00	$96.21	44	361
$18.00	62	120	$1,665.00	$93.75	5	101
$16.44	223	309	$1,670.00	$102.31	15	327
$15.95	191	205	$1,675.00	$108.45	97	214
$14.65	237	351	$1,680.00	$111.95	161	226
$13.53	56	190	$1,685.00	$116.82	24	202
$12.65	206	203	$1,690.00	$118.97	16	182
$11.95	68	117	$1,695.00	$124.60	84	112
$11.20	1,710	1,464	$1,700.00	$128.50	401	1,297
$11.00	48	152	$1,705.00	$115.42	22	112
$10.10	77	168	$1,710.00	$138.40	16	360
$9.34	119	141	$1,715.00	$142.32	8	185
$8.71	354	478	$1,720.00	$144.55	33	263
$8.45	194	365	$1,725.00	$147.87	16	196
$8.00	44	140	$1,727.50	$133.79	0	33
$7.70	77	223	$1,730.00	$156.93	16	404
$8.30	13	37	$1,732.50	$155.75	1	82
$7.35	84	203	$1,735.00	$158.93	10	67
$7.00	16	61	$1,737.50	$141.99	0	14
$6.70	106	395	$1,740.00	$146.70	7	439
$6.25	61	85	$1,745.00	$165.30	1	94
$6.00	1,057	1,020	$1,750.00	$172.85	35	725
$5.44	102	163	$1,755.00	$160.60	1	83
$5.21	358	366	$1,760.00	$184.25	14	449
$4.90	280	603	$1,765.00	$165.48	0	85
$4.70	237	165	$1,770.00	$182.96	3	142
$4.30	405	209	$1,775.00	$174.31	0	211
$4.05	305	524	$1,780.00	$204.36	3	556
$3.90	127	114	$1,785.00	$207.40	1	62
$3.70	89	147	$1,790.00	$180.26	1	3
$3.30	1,759	1,851	$1,800.00	$219.00	37	731
$3.11	93	70	$1,810.00	$206.12	0	23
$2.80	148	578	$1,820.00	$242.60	1	103
$2.40	106	105	$1,830.00	$252.65	1	0
$2.25	96	704	$1,840.00	$232.15	1	181
$2.10	351	184	$1,850.00	$243.90	0	2
$1.83	81	429	$1,860.00	$277.89	6	184
$1.80	18	22	$1,870.00	$263.11	0	0
$1.55	66	352	$1,880.00	$293.70	5	97
$1.40	24	35	$1,890.00	$282.52	0	0
$1.30	1,474	2,490	$1,900.00	$321.57	23	179
$1.29	33	38	$1,910.00	$302.04	0	1
$1.18	33	199	$1,920.00	$339.75	5	26
$1.12	11	27	$1,930.00	$331.00	1	1
$1.00	107	521	$1,940.00	$360.49	4	33
$0.95	83	62	$1,950.00	$327.00	1	1
$0.90	33	408	$1,960.00	$334.25	1	40
$0.83	84	28	$1,970.00	$361.24	0	0
$0.80	51	228	$1,980.00	$371.15	0	36
$0.79	16	23	$1,990.00	$381.06	0	0
$0.73	1,173	3,086	$2,000.00	$420.10	20	14
$0.60	30	7	$2,010.00	$400.90	0	0
$0.60	90	363	$2,020.00	$393.58	1	0
$0.53	62	3	$2,030.00	$420.76	0	0
$0.59	30	266	$2,040.00	$430.70	0	4
$0.85	13	68	$2,050.00	$440.64	0	0
$0.75	38	294	$2,060.00	$450.63	0	2
$0.54	4	6	$2,070.00	$460.61	0	0
$0.48	57	201	$2,080.00	$470.60	0	0
$0.52	10	10	$2,090.00	$480.59	0	0
$0.35	114	594	$2,100.00	$499.09	1	25
$0.42	5	12	$2,110.00	$500.57	0	0
$0.35	40	347	$2,120.00	$510.56	0	0
$0.80	2	88	$2,130.00	$520.55	0	0
$0.90	2	112	$2,140.00	$530.55	0	0
$0.33	12	296	$2,150.00	$540.54	0	0
$0.30	95	141	$2,160.00	$550.54	0	0
$0.35	1	67	$2,170.00	$560.54	0	0
$0.33	12	716	$2,180.00	$570.54	0	2
$0.52	0	164	$2,190.00	$580.54	0	0
$0.23	173	1,359	$2,200.00	$590.54	0	3
$0.32	9	219	$2,210.00	$600.54	0	0
$0.12	22	240	$2,220.00	$610.54	0	0
$0.50	1	309	$2,240.00	$630.54	0	0
$0.40	1	171	$2,260.00	$650.54	0	0
$0.22	9	240	$2,280.00	$670.54	0	0
$0.17	103	834	$2,300.00	$690.54	0	0
$2.95	1	124	$2,320.00	$710.54	0	0
$0.20	0	90	$2,340.00	$730.54	0	0
$0.16	0	168	$2,360.00	$750.54	0	0
$0.20	1	222	$2,380.00	$770.54	0	0
$0.05	38	656	$2,400.00	$790.54	0	0
$0.28	4	89	$2,420.00	$810.54	0	0
$0.05	1	507	$2,440.00	$830.54	0	0
$0.15	14	74	$2,460.00	$850.54	0	0
$0.15	7	45	$2,470.00	$860.54	0	0
$0.04	0	49	$2,480.00	$870.54	0	0
$0.04	0	48	$2,490.00	$880.54	0	0
$0.15	71	1,333	$2,500.00	$890.54	0	0
$0.03	0	34	$2,510.00	$900.54	0	0
$0.05	10	122	$2,520.00	$910.54	0	0
$0.03	0	41	$2,530.00	$920.54	0	0
$0.02	0	79	$2,540.00	$930.54	0	0
$0.05	105	447	$2,550.00	$940.54	0	0
$0.02	0	21	$2,560.00	$950.54	0	0
$0.15	1	53	$2,570.00	$960.54	0	0
$0.15	1	37	$2,580.00	$970.54	0	0
$0.01	0	114	$2,590.00	$980.54	0	0
$0.05	160	186	$2,600.00	$990.54	0	0
$0.01	0	52	$2,610.00	$1,000.54	0	0
$0.01	0	86	$2,620.00	$1,010.54	0	0
$0.01	0	86	$2,630.00	$1,020.54	0	0
$0.01	0	19	$2,640.00	$1,030.54	0	0
$0.05	20	98	$2,650.00	$1,040.54	0	0
$0.01	0	32	$2,660.00	$1,050.54	0	0
$0.01	0	10	$2,670.00	$1,060.54	0	0
$0.00	0	15	$2,680.00	$1,070.54	0	0
$0.05	3	66	$2,690.00	$1,080.54	0	0
$0.05	5	332	$2,700.00	$1,090.54	0	0
$0.00	0	29	$2,710.00	$1,100.54	0	0
$0.00	0	30	$2,720.00	$1,110.54	0	0
$0.12	1	27	$2,730.00	$1,120.54	0	0
$0.00	0	14	$2,740.00	$1,130.54	0	0
$0.00	0	112	$2,750.00	$1,140.54	0	0
$0.00	0	26	$2,760.00	$1,150.54	0	0
$0.00	0	19	$2,770.00	$1,160.54	0	0
$0.00	0	20	$2,780.00	$1,170.54	0	0
$0.00	0	27	$2,790.00	$1,180.54	0	0
$0.05	67	485	$2,800.00	$1,190.54	0	0
$0.00	0	96	$2,810.00	$1,200.54	0	0
$0.00	0	38	$2,820.00	$1,210.54	0	0
$0.00	0	35	$2,830.00	$1,220.54	0	0
$0.00	0	51	$2,840.00	$1,230.54	0	0
$0.00	0	105	$2,850.00	$1,240.54	0	0
$0.00	0	36	$2,860.00	$1,250.54	0	0
$0.00	0	65	$2,880.00	$1,270.54	0	0
$0.00	0	161	$2,900.00	$1,290.54	0	0
$0.00	0	35	$2,920.00	$1,310.54	0	0
$0.00	0	113	$2,940.00	$1,330.54	0	0
$0.00	0	102	$2,960.00	$1,350.54	0	0
$0.00	0	258	$2,980.00	$1,370.54	0	0
$0.00	0	1,155	$3,000.00	$1,390.54	0	0
$0.00	0	115	$3,010.00	$1,400.54	0	0
$0.00	0	52	$3,020.00	$1,410.54	0	0
$0.00	0	102	$3,030.00	$1,420.54	0	0
$0.00	0	106	$3,040.00	$1,430.54	0	0
$0.00	0	44	$3,050.00	$1,440.54	0	0
$0.00	0	137	$3,060.00	$1,450.54	0	0
$0.00	0	55	$3,070.00	$1,460.54	0	0
$0.00	0	44	$3,080.00	$1,470.54	0	0
$0.00	0	63	$3,090.00	$1,480.54	0	0
$0.06	2	326	$3,100.00	$1,490.54	0	0
$0.00	0	54	$3,110.00	$1,500.54	0	0
$0.00	0	114	$3,120.00	$1,510.54	0	0
$0.00	0	89	$3,130.00	$1,520.54	0	0
$0.00	0	42	$3,140.00	$1,530.54	0	0
$0.00	0	124	$3,150.00	$1,540.54	0	0
$0.00	0	140	$3,160.00	$1,550.54	0	0
$0.00	0	13	$3,170.00	$1,560.54	0	0
$0.00	0	118	$3,180.00	$1,570.54	0	0
$0.05	3	427	$3,190.00	$1,580.54	0	0
$0.00	0	240	$3,200.00	$1,590.54	0	0
$0.00	0	30	$3,210.00	$1,600.54	0	0
$0.00	0	9	$3,220.00	$1,610.54	0	0
$0.00	0	26	$3,230.00	$1,620.54	0	0
$0.00	0	42	$3,240.00	$1,630.54	0	0
$0.00	0	51	$3,250.00	$1,640.54	0	0
$0.00	0	36	$3,260.00	$1,650.54	0	0
$0.00	0	339	$3,270.00	$1,660.54	0	0
$0.00	0	19	$3,280.00	$1,670.54	0	0
$0.00	0	70	$3,290.00	$1,680.54	0	0
$0.08	4	801	$3,300.00	$1,690.54	0	0
$0.00	0	41	$3,310.00	$1,700.54	0	0
$0.00	0	18	$3,320.00	$1,710.54	0	0
$0.00	0	114	$3,330.00	$1,720.54	0	0
$0.00	0	11	$3,340.00	$1,730.54	0	0
$0.00	0	52	$3,350.00	$1,740.54	0	0
$0.00	0	13	$3,360.00	$1,750.54	0	0
$0.00	0	72	$3,370.00	$1,760.54	0	0
$0.00	0	29	$3,380.00	$1,770.54	0	0
$0.00	0	34	$3,390.00	$1,780.54	0	0
$0.00	0	107	$3,400.00	$1,790.54	0	0
$0.00	0	23	$3,410.00	$1,800.54	0	0
$0.00	0	15	$3,420.00	$1,810.54	0	0
$0.00	0	67	$3,430.00	$1,820.54	0	0
$0.00	0	52	$3,440.00	$1,830.54	0	0
$0.00	0	14	$3,450.00	$1,840.54	0	0
$0.00	0	19	$3,460.00	$1,850.54	0	0
$0.00	0	153	$3,470.00	$1,860.54	0	0
$0.00	0	50	$3,480.00	$1,870.54	0	0
$0.00	0	95	$3,490.00	$1,880.54	0	0
$0.00	0	184	$3,500.00	$1,890.54	0	0
$0.05	20	169	$3,510.00	$1,900.54	0	0
$0.00	0	291	$3,520.00	$1,910.54	0	0
$0.05	1	2,048	$3,530.00	$1,920.54	0	0

Oct 23, 2026 (293 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$850.57	0	1	$760.00	$0.10	5	25
$840.60	0	0	$770.00	$0.16	0	11
$830.63	0	0	$780.00	$0.18	0	24
$820.66	0	0	$790.00	$0.19	0	9
$810.69	0	1	$800.00	$0.21	0	68
$800.72	0	0	$810.00	$0.22	0	1
$790.76	0	0	$820.00	$0.24	0	5
$780.79	0	1	$830.00	$0.26	0	0
$770.83	0	0	$840.00	$0.28	0	9
$760.87	0	0	$850.00	$0.30	0	49
$750.90	0	0	$860.00	$0.33	0	28
$740.94	0	2	$870.00	$0.35	0	22
$730.98	0	2	$880.00	$0.37	0	36
$721.02	0	1	$890.00	$0.39	0	15
$711.06	0	2	$900.00	$0.41	0	19
$701.09	0	0	$910.00	$0.44	0	9
$691.13	0	0	$920.00	$0.27	6	1
$681.18	0	0	$930.00	$0.22	12	10
$671.22	0	1	$940.00	$0.30	8	20
$661.27	0	0	$950.00	$0.35	10	25
$651.31	0	1	$960.00	$0.35	12	37
$641.35	0	5	$970.00	$0.27	10	20
$636.38	0	1	$975.00	$0.35	8	12
$631.40	0	0	$980.00	$0.22	8	23
$626.42	0	0	$985.00	$0.40	10	16
$621.44	0	1	$990.00	$0.45	134	24
$616.47	0	2	$995.00	$0.35	29	32
$611.49	0	1	$1,000.00	$0.40	104	190
$606.51	0	2	$1,005.00	$0.28	4	61
$601.53	0	1	$1,010.00	$0.57	8	54
$596.55	0	0	$1,015.00	$0.49	8	39
$591.58	0	0	$1,020.00	$0.47	4	7
$586.60	0	0	$1,025.00	$0.10	28	9
$581.62	0	0	$1,030.00	$0.41	112	7
$576.64	0	0	$1,035.00	$0.55	130	4
$571.67	0	0	$1,040.00	$0.70	10	32
$566.69	0	0	$1,045.00	$0.70	10	6
$561.71	0	0	$1,050.00	$0.80	10	6
$549.58	1	0	$1,055.00	$0.60	46	0
$551.75	0	0	$1,060.00	$0.60	136	9
$546.78	0	0	$1,065.00	$0.70	4	21
$541.80	0	0	$1,070.00	$0.71	88	13
$536.82	0	0	$1,075.00	$0.77	131	5
$531.84	0	0	$1,080.00	$0.69	4	12
$526.87	0	0	$1,085.00	$0.82	4	22
$521.89	0	0	$1,090.00	$0.78	88	18
$516.91	0	0	$1,095.00	$0.73	186	34
$511.93	0	0	$1,100.00	$0.78	1	164
$506.97	0	0	$1,105.00	$0.92	2	15
$502.01	0	0	$1,110.00	$0.90	44	1
$497.05	0	0	$1,115.00	$0.91	18	4
$492.09	0	0	$1,120.00	$0.88	356	20
$487.13	0	0	$1,125.00	$0.93	8	14
$482.17	0	0	$1,130.00	$0.98	364	92
$477.21	0	0	$1,135.00	$1.06	40	35
$472.25	0	0	$1,140.00	$1.06	2	65
$462.33	0	0	$1,150.00	$1.36	22	61
$455.64	1	1	$1,160.00	$1.18	87	78
$442.61	0	0	$1,170.00	$1.25	30	92
$432.80	0	0	$1,180.00	$1.36	197	34
$423.00	0	0	$1,190.00	$1.45	73	14
$413.19	0	3	$1,200.00	$1.35	193	199
$403.39	0	0	$1,210.00	$1.55	22	27
$393.58	0	1	$1,220.00	$1.61	29	185
$383.78	0	0	$1,230.00	$1.80	9	47
$373.97	0	0	$1,240.00	$1.95	2	21
$364.17	0	3	$1,250.00	$1.95	18	50
$354.50	0	1	$1,260.00	$3.30	2	17
$344.83	0	2	$1,270.00	$2.75	1	103
$335.16	0	4	$1,280.00	$3.16	12	44
$325.49	0	0	$1,290.00	$4.22	0	52
$341.30	1	28	$1,300.00	$3.53	12	110
$311.13	0	1	$1,305.00	$3.00	2	13
$306.44	0	2	$1,310.00	$4.10	8	25
$301.76	0	0	$1,315.00	$5.45	0	272
$297.07	0	2	$1,320.00	$4.50	1	13
$292.38	0	1	$1,325.00	$6.06	0	156
$287.69	0	0	$1,330.00	$4.87	2	94
$283.00	0	0	$1,335.00	$6.66	0	29
$278.37	0	1	$1,340.00	$7.02	0	119
$273.74	0	0	$1,345.00	$7.38	0	44
$269.10	0	1	$1,350.00	$6.10	88	152
$264.47	0	2	$1,355.00	$6.70	21	26
$259.84	0	2	$1,360.00	$6.20	2	52
$255.21	0	15	$1,365.00	$7.00	4	163
$250.58	0	16	$1,370.00	$7.00	1	78
$246.05	0	1	$1,375.00	$7.20	27	16
$241.51	0	4	$1,380.00	$8.10	11	46
$215.23	1	6	$1,385.00	$8.10	4	156
$207.33	1	5	$1,390.00	$10.10	63	55
$227.92	0	1	$1,395.00	$9.20	4	112
$215.54	11	8	$1,400.00	$10.80	57	232
$219.20	0	0	$1,405.00	$11.80	22	65
$214.89	0	1	$1,410.00	$10.18	2	59
$210.58	0	0	$1,415.00	$11.00	2	25
$206.27	0	0	$1,420.00	$13.93	14	199
$201.96	0	1	$1,425.00	$12.20	35	69
$197.73	0	1	$1,430.00	$16.12	10	53
$193.64	0	1	$1,435.00	$15.95	30	71
$189.62	0	11	$1,440.00	$15.84	3	48
$185.59	0	13	$1,445.00	$18.21	13	123
$154.03	1	25	$1,450.00	$18.50	55	256
$177.55	0	1	$1,455.00	$19.00	9	50
$173.53	0	0	$1,460.00	$19.60	51	104
$169.56	0	0	$1,465.00	$20.65	7	42
$151.99	5	1	$1,470.00	$24.00	51	186
$161.63	0	1	$1,475.00	$25.58	28	75
$157.76	0	8	$1,480.00	$25.88	29	162
$151.50	2	1	$1,485.00	$26.07	3	60
$136.80	1	1	$1,490.00	$28.39	37	128
$146.37	0	2	$1,495.00	$29.79	46	88
$116.12	6	48	$1,500.00	$31.50	509	787
$139.09	0	1	$1,505.00	$29.25	4	99
$114.45	2	8	$1,510.00	$34.44	17	113
$105.77	3	7	$1,515.00	$36.88	13	69
$105.00	120	24	$1,520.00	$38.68	10	89
$115.00	2	28	$1,525.00	$37.40	13	94
$110.15	12	20	$1,530.00	$41.54	37	123
$93.20	3	4	$1,535.00	$39.97	18	50
$102.72	11	9	$1,540.00	$40.02	4	177
$112.87	0	7	$1,545.00	$47.28	8	27
$88.55	8	11	$1,550.00	$49.80	33	207
$81.40	1	63	$1,555.00	$53.43	10	64
$104.02	0	32	$1,560.00	$56.45	6	78
$101.08	0	3	$1,565.00	$52.56	11	43
$73.14	9	11	$1,570.00	$60.27	27	79
$71.07	11	2	$1,575.00	$63.75	10	32
$68.67	29	12	$1,580.00	$65.00	38	113
$66.08	10	5	$1,585.00	$66.00	71	57
$65.80	46	16	$1,590.00	$71.23	65	32
$62.10	26	22	$1,595.00	$73.91	99	51
$59.23	863	185	$1,600.00	$74.90	281	332
$67.90	59	67	$1,605.00	$69.17	45	14
$54.80	41	15	$1,610.00	$79.08	28	87
$57.00	40	14	$1,615.00	$80.50	15	9
$51.00	92	22	$1,620.00	$89.40	46	59
$49.00	294	4	$1,625.00	$72.30	3	79
$48.50	35	29	$1,630.00	$83.53	10	47
$52.00	64	27	$1,635.00	$85.72	2	46
$47.00	47	101	$1,640.00	$98.00	9	154
$48.50	3	19	$1,645.00	$94.60	5	95
$40.50	65	207	$1,650.00	$102.98	33	459
$38.80	9	36	$1,655.00	$109.70	9	43
$46.00	9	46	$1,660.00	$108.11	147	94
$35.90	10	44	$1,665.00	$107.56	1	18
$36.18	10	179	$1,670.00	$114.00	4	69
$32.77	5	16	$1,675.00	$109.00	3	65
$32.30	11	43	$1,680.00	$129.12	4	37
$46.79	0	90	$1,685.00	$120.13	0	25
$31.50	5	60	$1,690.00	$122.70	14	29
$30.00	7	28	$1,695.00	$133.72	1	47
$27.00	96	418	$1,700.00	$145.50	20	304
$27.25	4	51	$1,705.00	$133.39	0	34
$24.56	19	126	$1,710.00	$138.50	10	44
$26.89	4	74	$1,715.00	$140.87	0	23
$26.08	1	3	$1,717.50	$142.74	0	0
$24.90	26	121	$1,720.00	$143.91	1	93
$23.00	2	1	$1,722.50	$146.48	0	0
$21.79	11	63	$1,725.00	$148.35	0	17
$22.75	4	21	$1,727.50	$150.22	0	1
$24.00	16	80	$1,730.00	$144.34	1	79
$33.11	0	23	$1,732.50	$153.97	0	19
$20.13	5	59	$1,735.00	$170.84	1	28
$31.99	0	11	$1,737.50	$157.85	0	3
$19.33	26	80	$1,740.00	$159.80	0	55
$22.15	7	30	$1,745.00	$155.50	2	31
$17.51	100	252	$1,750.00	$174.05	7	199
$16.90	11	46	$1,755.00	$171.47	0	4
$16.80	41	55	$1,760.00	$185.70	2	21
$15.36	5	59	$1,765.00	$189.87	3	9
$15.16	23	53	$1,770.00	$183.36	0	63
$18.00	3	51	$1,775.00	$187.40	0	31
$14.20	18	45	$1,780.00	$192.96	4	55
$22.33	0	26	$1,785.00	$187.90	2	16
$12.76	178	61	$1,790.00	$199.91	0	8
$15.69	1	34	$1,795.00	$204.14	0	29
$12.00	482	388	$1,800.00	$208.37	0	56
$12.30	3	14	$1,805.00	$212.75	0	6
$10.85	258	83	$1,810.00	$217.13	0	9
$13.30	4	64	$1,815.00	$221.51	0	5
$10.20	170	59	$1,820.00	$225.89	0	7
$9.60	48	93	$1,825.00	$230.28	0	23
$9.23	220	52	$1,830.00	$234.66	0	11
$10.80	4	59	$1,835.00	$239.05	0	9
$8.70	287	244	$1,840.00	$243.49	0	3
$8.90	9	49	$1,845.00	$247.98	0	21
$8.00	710	264	$1,850.00	$246.50	2	42
$9.45	35	21	$1,855.00	$260.75	2	1
$7.46	226	85	$1,860.00	$280.84	3	10
$7.16	7	72	$1,865.00	$265.94	0	16
$7.04	170	57	$1,870.00	$270.44	0	46
$7.10	6	23	$1,875.00	$275.12	0	1
$6.99	144	33	$1,880.00	$286.25	1	14
$7.50	7	41	$1,885.00	$284.49	0	14
$6.21	124	44	$1,890.00	$289.18	0	6
$6.10	6	17	$1,895.00	$293.87	0	1
$5.59	275	272	$1,900.00	$323.42	7	30
$5.47	108	70	$1,910.00	$307.94	0	4
$5.08	87	97	$1,920.00	$342.30	2	6
$4.86	72	180	$1,930.00	$326.76	0	3
$4.65	70	99	$1,940.00	$362.39	3	4
$4.51	123	135	$1,950.00	$345.61	0	6
$4.55	56	120	$1,960.00	$355.30	0	4
$4.29	33	81	$1,970.00	$364.99	0	79
$3.90	6	91	$1,980.00	$374.69	0	5
$4.27	2	25	$1,990.00	$384.38	0	2
$3.20	143	295	$2,000.00	$400.00	2	69
$3.50	9	59	$2,010.00	$403.78	0	5
$3.65	16	103	$2,020.00	$413.48	0	4
$3.05	13	38	$2,030.00	$428.64	1	3
$2.80	2	47	$2,040.00	$432.89	0	4
$2.65	59	69	$2,050.00	$442.60	0	5
$2.55	1	99	$2,060.00	$452.50	0	1
$2.90	2	35	$2,070.00	$462.40	0	1
$2.94	12	24	$2,080.00	$472.30	0	0
$3.25	0	10	$2,090.00	$482.21	0	0
$2.08	25	135	$2,100.00	$492.11	0	2
$2.15	5	100	$2,110.00	$502.01	0	2
$2.20	9	56	$2,120.00	$511.92	0	4
$1.90	4	61	$2,130.00	$521.83	0	0
$1.80	1	23	$2,140.00	$531.73	0	1
$1.75	9	184	$2,150.00	$541.64	0	0
$1.70	5	54	$2,160.00	$551.55	0	0
$1.65	6	68	$2,170.00	$561.49	0	0
$1.55	2	34	$2,180.00	$571.42	0	0
$1.40	4	3	$2,190.00	$581.35	0	3
$1.50	49	226	$2,200.00	$596.03	19	2
$2.06	0	92	$2,210.00	$601.22	0	0
$0.80	2	24	$2,220.00	$611.16	0	4
$1.40	11	17	$2,230.00	$621.10	0	0
$1.81	0	5	$2,240.00	$631.04	0	0
$1.75	7	49	$2,250.00	$640.98	0	0
$1.64	0	77	$2,260.00	$650.93	0	0
$1.57	0	46	$2,270.00	$660.88	0	0
$1.51	0	51	$2,280.00	$670.84	0	0
$1.45	0	190	$2,290.00	$680.81	0	0
$1.21	12	974	$2,300.00	$690.77	0	0
$1.37	0	21	$2,310.00	$700.76	0	0
$1.35	0	15	$2,320.00	$710.75	0	0
$1.34	0	19	$2,330.00	$720.74	0	0
$1.35	9	52	$2,340.00	$739.39	1	1
$1.30	4	15	$2,350.00	$740.72	0	0
$1.29	0	10	$2,360.00	$759.80	1	1
$1.27	0	53	$2,370.00	$760.70	0	0
$1.26	0	2	$2,380.00	$770.69	0	0
$1.24	0	42	$2,390.00	$780.68	0	0
$1.22	0	70	$2,400.00	$790.67	0	0
$1.21	0	28	$2,410.00	$800.66	0	0
$1.19	0	35	$2,420.00	$810.65	0	0
$1.18	0	23	$2,430.00	$820.65	0	0
$1.16	0	47	$2,440.00	$830.64	0	0
$1.15	0	25	$2,450.00	$840.63	0	0
$1.13	0	14	$2,460.00	$850.63	0	0
$1.11	0	10	$2,470.00	$860.62	0	0
$1.10	0	148	$2,480.00	$870.61	0	0
$1.08	0	60	$2,490.00	$880.61	0	0
$0.90	90	319	$2,500.00	$890.60	0	0
$1.05	0	123	$2,510.00	$900.59	0	0
$1.03	0	74	$2,520.00	$910.59	0	0
$1.02	0	10	$2,530.00	$920.58	0	0
$1.00	0	39	$2,540.00	$930.58	0	0
$0.99	0	23	$2,550.00	$940.57	0	0
$0.97	0	8	$2,560.00	$950.57	0	0
$0.96	0	5	$2,570.00	$960.56	0	0
$0.80	1	17	$2,580.00	$970.56	0	0
$0.92	0	31	$2,590.00	$980.55	0	0
$0.60	2	219	$2,600.00	$990.54	0	0
$0.89	0	10	$2,610.00	$1,000.54	0	0
$0.88	0	3	$2,620.00	$1,010.54	0	0
$0.86	0	19	$2,630.00	$1,020.54	0	0
$0.45	8	39	$2,640.00	$1,030.54	0	0
$0.36	4	68	$2,650.00	$1,040.54	0	0
$0.81	0	215	$2,660.00	$1,050.54	0	0
$0.80	0	62	$2,670.00	$1,060.54	0	0
$0.45	4	10	$2,680.00	$1,070.54	0	0
$0.44	8	10	$2,690.00	$1,080.54	0	0
$0.40	3	37	$2,700.00	$1,090.54	0	0
$0.74	0	11	$2,710.00	$1,100.54	0	0
$0.72	0	10	$2,720.00	$1,110.54	0	0
$0.70	0	14	$2,730.00	$1,120.54	0	0
$0.69	0	40	$2,740.00	$1,130.54	0	0
$0.67	0	6	$2,750.00	$1,140.54	0	0
$0.66	0	29	$2,760.00	$1,150.54	0	0
$0.39	24	2	$2,770.00	$1,160.54	0	0
$0.63	0	1	$2,780.00	$1,170.54	0	0
$0.36	12	4	$2,790.00	$1,180.54	0	0
$0.59	0	2	$2,800.00	$1,190.54	0	0
$0.58	0	1	$2,810.00	$1,200.54	0	0
$0.61	4	6	$2,820.00	$1,210.54	0	0
$0.55	0	7	$2,830.00	$1,220.54	0	0
$2.85	12	55	$2,840.00	$1,230.54	0	0
$0.76	4	63	$2,850.00	$1,240.54	0	0
$0.30	31	267	$2,860.00	$1,250.54	0	0

Oct 30, 2026 (244 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$742.26	0	0	$870.00	$0.09	0	16
$732.31	0	0	$880.00	$0.44	4	2
$722.35	0	0	$890.00	$0.68	49	26
$712.40	0	1	$900.00	$0.76	99	24
$702.46	0	0	$910.00	$0.69	45	7
$692.52	0	0	$920.00	$0.23	0	9
$682.59	0	0	$930.00	$0.28	0	11
$672.67	0	0	$940.00	$0.33	0	66
$662.75	0	0	$950.00	$0.93	6	39
$652.85	0	0	$960.00	$0.95	4	13
$642.95	0	0	$970.00	$1.15	136	5
$633.07	0	0	$980.00	$0.80	9	3
$623.20	0	0	$990.00	$1.21	4	97
$613.33	0	2	$1,000.00	$1.25	18	540
$603.46	0	1	$1,010.00	$0.95	0	60
$593.59	0	0	$1,020.00	$1.06	0	9
$583.72	0	0	$1,030.00	$1.17	0	5
$573.85	0	0	$1,040.00	$1.28	0	65
$563.98	0	0	$1,050.00	$1.38	0	5
$554.11	0	0	$1,060.00	$1.83	40	8
$544.25	0	0	$1,070.00	$1.90	13	23
$534.38	0	0	$1,080.00	$1.85	11	84
$524.51	0	0	$1,090.00	$2.24	40	25
$514.65	0	1	$1,100.00	$2.19	4	54
$504.96	0	0	$1,110.00	$2.22	0	32
$495.27	0	1	$1,120.00	$3.11	8	31
$485.58	0	0	$1,130.00	$2.79	0	15
$475.89	0	0	$1,140.00	$3.08	0	69
$466.20	0	0	$1,150.00	$3.35	21	123
$458.64	1	0	$1,160.00	$3.68	0	17
$446.91	0	1	$1,170.00	$3.85	1	13
$437.44	0	0	$1,180.00	$4.54	0	51
$427.96	0	1	$1,190.00	$4.80	19	47
$418.49	0	0	$1,200.00	$5.20	10	327
$409.16	0	0	$1,210.00	$6.19	0	115
$399.82	0	0	$1,220.00	$5.60	1	21
$390.49	0	0	$1,230.00	$5.92	1	82
$381.16	0	0	$1,240.00	$7.65	9	55
$371.84	0	1	$1,250.00	$8.00	4	219
$362.51	0	0	$1,260.00	$9.00	10	101
$353.25	0	0	$1,270.00	$10.15	0	46
$344.10	0	1	$1,280.00	$10.07	9	57
$335.21	0	1	$1,290.00	$10.70	7	116
$326.31	0	10	$1,300.00	$12.90	16	284
$317.41	0	0	$1,310.00	$15.10	2	65
$308.52	0	1	$1,320.00	$13.52	1	80
$299.95	0	0	$1,330.00	$14.71	40	118
$291.39	0	0	$1,340.00	$19.10	5	163
$282.83	0	5	$1,350.00	$18.80	26	228
$274.27	0	0	$1,360.00	$20.98	0	84
$266.03	0	0	$1,370.00	$22.96	14	127
$257.79	0	1	$1,380.00	$25.45	6	263
$249.75	0	0	$1,390.00	$25.65	1	307
$220.00	1	37	$1,400.00	$30.00	67	440
$234.11	0	0	$1,410.00	$31.25	17	66
$226.39	0	1	$1,420.00	$35.02	13	56
$218.72	0	0	$1,430.00	$32.20	4	47
$211.06	0	10	$1,440.00	$35.15	34	60
$180.00	3	10	$1,450.00	$42.30	37	517
$180.65	1	2	$1,460.00	$44.74	2	101
$193.06	0	1	$1,465.00	$44.58	0	41
$189.56	0	0	$1,470.00	$45.07	15	68
$186.06	0	10	$1,475.00	$51.15	3	36
$182.67	0	1	$1,480.00	$52.14	5	120
$179.28	0	0	$1,485.00	$47.95	3	20
$174.10	2	4	$1,490.00	$50.06	2	62
$172.50	0	2	$1,495.00	$57.54	16	64
$139.00	162	12	$1,500.00	$59.50	80	542
$165.91	0	1	$1,505.00	$62.00	1	43
$162.70	0	9	$1,510.00	$64.80	6	45
$159.57	0	2	$1,515.00	$56.50	3	30
$156.46	0	112	$1,520.00	$62.50	4	41
$153.34	0	2	$1,525.00	$64.78	0	19
$150.23	0	11	$1,530.00	$71.77	10	132
$147.13	0	3	$1,535.00	$68.55	0	16
$144.20	0	33	$1,540.00	$77.77	10	80
$141.31	0	3	$1,545.00	$73.15	11	37
$121.53	1	56	$1,550.00	$82.01	32	301
$135.53	0	1	$1,555.00	$74.00	4	69
$132.69	0	11	$1,560.00	$84.10	4	114
$129.85	0	5	$1,565.00	$86.30	5	24
$106.18	5	27	$1,570.00	$82.64	4	31
$108.52	8	4	$1,575.00	$93.85	2	43
$102.67	17	4	$1,580.00	$95.01	10	93
$98.50	11	7	$1,585.00	$96.70	12	44
$96.60	29	8	$1,590.00	$102.67	17	52
$93.58	25	3	$1,595.00	$103.35	20	138
$92.00	289	253	$1,600.00	$106.02	57	537
$89.87	21	14	$1,605.00	$104.89	10	118
$88.00	37	6	$1,610.00	$112.05	52	57
$88.20	27	11	$1,615.00	$110.40	7	107
$94.10	21	9	$1,620.00	$107.72	53	142
$84.30	19	5	$1,625.00	$112.43	6	10
$82.20	6	13	$1,630.00	$120.55	13	50
$77.50	8	6	$1,635.00	$123.30	4	45
$80.12	9	12	$1,640.00	$126.70	43	58
$84.00	2	17	$1,645.00	$130.66	3	23
$72.40	131	202	$1,650.00	$130.90	29	122
$72.40	1	22	$1,655.00	$129.34	0	9
$77.67	6	24	$1,660.00	$140.66	3	46
$78.60	1	23	$1,665.00	$133.51	6	27
$64.84	7	20	$1,670.00	$138.90	1	70
$63.10	8	109	$1,675.00	$133.50	1	55
$76.07	1	19	$1,680.00	$157.15	10	26
$59.96	8	34	$1,685.00	$147.94	0	20
$58.66	5	33	$1,690.00	$151.12	0	83
$59.24	13	21	$1,695.00	$147.34	1	20
$56.00	56	568	$1,700.00	$158.55	24	341
$69.66	0	59	$1,705.00	$160.99	0	57
$51.80	15	62	$1,710.00	$164.49	0	75
$50.45	3	48	$1,715.00	$167.99	0	106
$51.00	9	61	$1,720.00	$186.20	8	35
$47.83	11	50	$1,725.00	$176.90	1	74
$48.00	2	38	$1,730.00	$178.50	0	42
$46.05	1	42	$1,735.00	$182.01	0	26
$49.20	70	34	$1,740.00	$185.52	0	36
$46.52	1	38	$1,745.00	$189.21	0	35
$43.06	18	275	$1,750.00	$210.00	3	77
$55.28	0	101	$1,755.00	$196.61	0	23
$40.16	4	34	$1,760.00	$200.34	0	19
$39.96	3	74	$1,765.00	$204.08	0	7
$41.70	5	44	$1,770.00	$207.82	0	7
$50.22	0	77	$1,775.00	$211.56	0	20
$39.41	3	140	$1,780.00	$209.60	2	46
$39.68	2	17	$1,785.00	$219.10	0	4
$46.51	0	24	$1,790.00	$222.87	0	5
$35.15	1	16	$1,795.00	$228.65	2	13
$33.50	67	395	$1,800.00	$230.71	0	138
$35.50	6	35	$1,805.00	$235.95	1	21
$30.50	12	63	$1,810.00	$238.72	0	4
$36.40	3	17	$1,815.00	$242.78	0	3
$29.60	21	76	$1,820.00	$246.84	0	5
$33.20	1	36	$1,825.00	$250.90	0	7
$32.56	23	66	$1,830.00	$254.96	0	25
$28.00	7	27	$1,835.00	$259.07	0	1
$27.95	5	47	$1,840.00	$263.18	0	1
$25.00	2	7	$1,845.00	$267.30	0	6
$25.20	51	127	$1,850.00	$271.41	0	16
$25.00	6	28	$1,855.00	$275.53	0	28
$24.00	4	69	$1,860.00	$279.65	0	16
$32.32	0	32	$1,865.00	$283.76	0	39
$26.70	2	69	$1,870.00	$287.98	0	41
$27.86	4	18	$1,875.00	$292.19	0	0
$25.40	8	54	$1,880.00	$296.41	0	3
$25.40	1	16	$1,885.00	$300.62	0	2
$23.27	3	9	$1,890.00	$304.86	0	24
$20.60	12	10	$1,895.00	$309.10	0	2
$19.50	70	207	$1,900.00	$317.89	4	17
$19.00	10	19	$1,910.00	$322.26	0	1
$19.30	25	50	$1,920.00	$331.19	0	7
$19.24	10	92	$1,930.00	$340.11	0	0
$22.48	0	16	$1,940.00	$349.06	0	4
$16.65	17	117	$1,950.00	$358.01	0	2
$20.35	0	34	$1,960.00	$366.96	0	1
$19.28	0	89	$1,970.00	$375.92	0	3
$18.21	0	33	$1,980.00	$384.89	0	1
$13.90	1	57	$1,990.00	$394.14	0	1
$12.04	140	472	$2,000.00	$391.70	4	56
$12.30	3	113	$2,010.00	$412.71	0	1
$12.49	12	52	$2,020.00	$422.04	0	3
$12.45	2	49	$2,030.00	$431.38	0	12
$10.50	3	14	$2,040.00	$440.71	0	1
$11.50	5	107	$2,050.00	$450.13	0	2
$12.00	1	33	$2,060.00	$459.55	0	0
$9.39	9	97	$2,070.00	$469.10	0	1
$11.73	0	27	$2,080.00	$478.65	0	0
$9.60	3	3	$2,090.00	$488.21	0	0
$7.50	152	200	$2,100.00	$497.76	0	17
$10.32	0	10	$2,110.00	$507.33	0	2
$7.10	16	32	$2,120.00	$516.92	0	0
$9.46	0	22	$2,130.00	$526.53	0	0
$9.11	0	40	$2,140.00	$536.21	0	0
$8.77	0	36	$2,150.00	$545.89	0	3
$7.27	2	28	$2,160.00	$555.57	0	0
$6.73	4	27	$2,170.00	$565.26	0	6
$6.60	21	28	$2,180.00	$574.95	0	0
$6.00	30	62	$2,190.00	$584.67	0	0
$5.48	161	252	$2,200.00	$624.95	3	1
$5.90	9	31	$2,210.00	$604.17	0	0
$6.60	0	54	$2,220.00	$613.95	0	1
$6.34	0	21	$2,230.00	$623.72	0	3
$6.08	0	4	$2,240.00	$633.50	0	1
$4.31	6	139	$2,250.00	$643.34	0	1
$4.74	1	5	$2,260.00	$653.19	0	0
$5.54	0	17	$2,270.00	$663.04	0	0
$5.36	0	15	$2,280.00	$672.89	0	1
$5.18	0	14	$2,290.00	$682.74	0	0
$3.70	11	138	$2,300.00	$692.60	0	1
$4.82	0	65	$2,310.00	$702.45	0	0
$4.69	0	19	$2,320.00	$712.34	0	0
$3.97	1	14	$2,330.00	$722.23	0	0
$3.30	1	27	$2,340.00	$732.12	0	0
$3.55	5	30	$2,350.00	$742.02	0	0
$4.13	1	39	$2,360.00	$751.91	0	1
$4.03	0	6	$2,370.00	$761.83	0	1
$3.93	0	6	$2,380.00	$771.76	0	2
$3.83	0	0	$2,390.00	$781.68	0	1
$3.00	1	99	$2,400.00	$797.98	3	1
$3.63	0	6	$2,410.00	$801.54	0	0
$3.53	0	42	$2,420.00	$811.47	0	0
$3.43	0	2	$2,430.00	$821.40	0	0
$3.33	0	13	$2,440.00	$831.33	0	0
$3.23	0	96	$2,450.00	$841.26	0	0
$3.13	0	1	$2,460.00	$851.20	0	0
$3.03	0	13	$2,470.00	$861.14	0	0
$2.52	1	32	$2,480.00	$871.08	0	0
$2.84	0	93	$2,490.00	$881.02	0	0
$2.20	9	272	$2,500.00	$890.97	0	0
$2.10	1	3	$2,510.00	$900.92	0	0
$2.58	0	3	$2,520.00	$910.88	0	0
$2.52	0	14	$2,530.00	$920.85	0	0
$2.45	0	6	$2,540.00	$930.81	0	0
$2.39	0	4	$2,550.00	$940.78	0	0
$2.33	0	0	$2,560.00	$950.75	0	0
$2.26	0	0	$2,570.00	$960.72	0	0
$2.22	0	1	$2,580.00	$970.70	0	0
$2.17	0	3	$2,590.00	$980.69	0	0
$2.12	0	8	$2,600.00	$990.67	0	0
$2.08	0	2	$2,610.00	$1,000.65	0	0
$2.03	0	6	$2,620.00	$1,010.64	0	0
$1.99	0	29	$2,630.00	$1,020.62	0	0
$1.94	0	0	$2,640.00	$1,030.61	0	0
$1.89	0	1	$2,650.00	$1,040.59	0	0
$1.85	0	0	$2,660.00	$1,050.58	0	0
$1.80	0	13	$2,670.00	$1,060.56	0	0
$1.76	0	3	$2,680.00	$1,070.55	0	0
$1.71	0	0	$2,690.00	$1,080.54	0	0
$1.66	0	8	$2,700.00	$1,090.54	0	0
$1.62	0	0	$2,710.00	$1,100.54	0	0
$1.53	1	2	$2,720.00	$1,110.54	0	0
$1.53	0	1	$2,730.00	$1,120.54	0	0
$1.48	0	0	$2,740.00	$1,130.54	0	0
$1.43	0	3	$2,750.00	$1,140.54	0	0
$1.39	0	5	$2,760.00	$1,150.54	0	0
$1.34	0	7	$2,770.00	$1,160.54	0	0
$1.30	0	2	$2,780.00	$1,170.54	0	0
$1.25	0	4	$2,790.00	$1,180.54	0	0
$1.25	1	12	$2,800.00	$1,190.54	0	0
$1.16	0	4	$2,810.00	$1,200.54	0	0
$1.11	0	0	$2,820.00	$1,210.54	0	0
$1.07	0	4	$2,830.00	$1,220.54	0	0
$1.02	0	25	$2,840.00	$1,230.54	0	0
$0.98	0	1	$2,850.00	$1,240.54	0	0
$1.00	19	75	$2,860.00	$1,250.54	0	0

Nov 6, 2026 (228 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$745.52	0	4	$870.00	$0.89	4	15
$735.57	0	0	$880.00	$1.73	0	0
$725.63	0	0	$890.00	$1.05	4	8
$715.68	0	0	$900.00	$0.62	3	14
$705.74	0	0	$910.00	$1.80	0	0
$695.79	0	0	$920.00	$2.37	51	0
$685.85	0	0	$930.00	$1.60	7	0
$675.90	0	0	$940.00	$1.57	3	8
$665.95	0	0	$950.00	$1.77	10	1
$656.01	0	0	$960.00	$1.80	12	9
$646.06	0	0	$970.00	$1.75	10	6
$636.12	0	0	$980.00	$1.99	8	0
$626.17	0	0	$990.00	$2.16	117	12
$616.23	0	0	$1,000.00	$1.80	1	191
$606.40	0	0	$1,010.00	$2.16	0	20
$596.58	0	1	$1,020.00	$2.30	0	0
$586.75	0	0	$1,030.00	$2.58	27	0
$576.93	0	0	$1,040.00	$5.10	122	0
$567.11	0	0	$1,050.00	$3.20	25	3
$557.28	0	0	$1,060.00	$2.88	0	2
$547.46	0	0	$1,070.00	$3.03	0	72
$537.64	0	1	$1,080.00	$3.17	0	2
$527.81	0	0	$1,090.00	$3.32	0	2
$517.99	0	11	$1,100.00	$3.47	0	16
$508.17	0	0	$1,110.00	$3.61	0	4
$498.75	0	0	$1,120.00	$4.17	0	1
$489.33	0	0	$1,130.00	$4.72	0	80
$479.92	0	0	$1,140.00	$5.27	0	0
$470.50	0	1	$1,150.00	$5.20	1	33
$461.08	0	0	$1,160.00	$6.38	0	0
$451.67	0	0	$1,170.00	$6.90	3	0
$442.25	0	0	$1,180.00	$7.49	0	57
$432.84	0	1	$1,190.00	$7.95	3	33
$423.42	0	0	$1,200.00	$8.40	32	117
$414.05	0	0	$1,210.00	$9.00	3	4
$404.88	0	1	$1,220.00	$9.20	2	4
$395.88	0	0	$1,230.00	$10.97	0	0
$386.89	0	0	$1,240.00	$10.30	1	11
$377.91	0	1	$1,250.00	$12.00	31	80
$368.94	0	0	$1,260.00	$13.10	12	25
$359.97	0	0	$1,270.00	$13.00	15	43
$351.00	0	2	$1,280.00	$15.29	12	60
$342.07	0	0	$1,290.00	$15.71	1	25
$333.15	0	0	$1,300.00	$18.30	8	63
$324.29	0	1	$1,310.00	$18.36	94	34
$316.09	0	0	$1,320.00	$20.74	55	18
$307.88	0	0	$1,330.00	$21.17	1	18
$299.68	0	0	$1,340.00	$24.09	1	18
$291.47	0	0	$1,350.00	$27.75	12	52
$283.27	0	0	$1,360.00	$26.30	4	37
$275.06	0	0	$1,370.00	$26.30	2	80
$267.52	0	0	$1,380.00	$34.35	1	89
$259.97	0	0	$1,390.00	$37.15	7	40
$252.43	0	5	$1,400.00	$36.00	15	387
$244.89	0	1	$1,410.00	$39.51	0	42
$215.83	1	0	$1,420.00	$45.39	5	30
$230.17	0	4	$1,430.00	$45.64	1	20
$223.07	0	3	$1,440.00	$47.75	12	33
$216.16	0	35	$1,450.00	$50.85	10	77
$209.25	0	0	$1,460.00	$53.20	3	30
$205.79	0	0	$1,465.00	$56.70	2	30
$202.34	0	0	$1,470.00	$58.60	2	26
$199.08	0	0	$1,475.00	$58.57	0	27
$195.83	0	1	$1,480.00	$62.50	3	33
$166.64	1	3	$1,485.00	$60.02	1	17
$189.45	0	1	$1,490.00	$62.32	2	33
$186.26	0	2	$1,495.00	$59.60	1	19
$157.76	4	6	$1,500.00	$71.00	14	156
$154.77	1	0	$1,505.00	$69.69	0	8
$179.00	1	37	$1,510.00	$71.68	0	30
$174.26	0	0	$1,515.00	$73.68	0	32
$146.26	2	2	$1,520.00	$77.34	2	10
$168.26	0	0	$1,525.00	$75.53	4	14
$165.27	0	0	$1,530.00	$79.66	0	9
$142.54	2	0	$1,535.00	$79.57	4	11
$159.44	0	0	$1,540.00	$86.95	1	4
$156.61	0	0	$1,545.00	$85.98	0	6
$127.50	2	7	$1,550.00	$95.00	33	58
$150.95	0	1	$1,555.00	$90.31	0	5
$139.82	1	120	$1,560.00	$99.10	20	16
$145.29	0	16	$1,565.00	$100.38	1	19
$121.85	2	39	$1,570.00	$101.38	25	24
$118.05	12	1	$1,575.00	$99.15	0	14
$116.00	26	7	$1,580.00	$105.96	6	11
$113.00	8	3	$1,585.00	$111.30	29	10
$115.16	4	3	$1,590.00	$114.30	39	1
$108.65	7	11	$1,595.00	$108.97	0	11
$106.00	32	42	$1,600.00	$120.70	83	84
$111.00	35	4	$1,605.00	$120.00	13	8
$101.72	5	1	$1,610.00	$117.83	2	5
$124.00	7	10	$1,615.00	$118.81	0	7
$116.98	0	2	$1,620.00	$118.50	4	8
$116.50	3	2	$1,625.00	$122.65	1	15
$95.15	4	41	$1,630.00	$134.45	11	29
$118.00	5	1	$1,635.00	$129.49	0	61
$92.60	4	13	$1,640.00	$140.70	2	102
$105.97	0	6	$1,645.00	$135.25	0	4
$87.00	27	33	$1,650.00	$147.70	57	128
$98.80	1	5	$1,655.00	$141.01	0	5
$87.15	2	16	$1,660.00	$145.70	1	18
$82.15	2	2	$1,665.00	$147.07	0	5
$95.97	0	44	$1,670.00	$159.55	1	18
$78.84	1	26	$1,675.00	$151.00	8	73
$94.60	14	119	$1,680.00	$156.60	0	20
$90.50	0	6	$1,685.00	$159.77	0	4
$74.45	29	19	$1,690.00	$175.08	2	10
$72.37	4	5	$1,695.00	$166.13	0	1
$71.30	96	52	$1,700.00	$181.00	5	149
$75.20	11	51	$1,705.00	$172.49	0	5
$67.00	6	39	$1,710.00	$175.67	0	12
$79.78	0	37	$1,715.00	$179.06	0	8
$71.80	2	55	$1,720.00	$186.80	18	14
$71.00	1	24	$1,725.00	$185.83	0	7
$63.81	2	15	$1,730.00	$189.22	0	21
$73.34	0	35	$1,735.00	$192.62	0	32
$61.00	1	25	$1,740.00	$196.03	0	2
$64.80	3	20	$1,745.00	$199.43	0	4
$68.60	0	146	$1,750.00	$202.90	0	44
$67.07	0	2	$1,755.00	$206.37	0	16
$53.00	3	12	$1,760.00	$210.01	0	12
$53.93	6	16	$1,765.00	$213.66	0	2
$57.22	15	33	$1,770.00	$234.00	230	134
$61.64	0	13	$1,775.00	$220.96	0	5
$52.00	1	30	$1,780.00	$224.61	0	4
$58.93	0	8	$1,785.00	$228.26	0	10
$57.81	0	18	$1,790.00	$232.14	0	3
$56.69	0	6	$1,795.00	$239.45	1	0
$44.92	175	131	$1,800.00	$239.92	0	6
$49.84	3	11	$1,805.00	$243.80	0	6
$53.34	0	31	$1,810.00	$247.69	0	0
$52.22	0	10	$1,815.00	$251.58	0	0
$51.10	0	14	$1,820.00	$255.47	0	0
$54.50	1	26	$1,825.00	$259.42	0	1
$47.80	4	2	$1,830.00	$263.37	0	0
$43.00	15	2	$1,835.00	$267.32	0	1
$40.00	2	5	$1,840.00	$271.28	0	0
$45.82	0	10	$1,845.00	$275.23	0	1
$39.17	8	50	$1,850.00	$279.19	0	0
$43.45	10	0	$1,855.00	$283.31	0	1
$38.57	3	6	$1,860.00	$287.43	0	3
$37.80	58	5	$1,865.00	$291.55	0	1
$38.70	1	10	$1,870.00	$295.68	0	0
$40.34	0	3	$1,875.00	$299.80	0	0
$36.32	4	7	$1,880.00	$303.93	0	0
$38.61	0	3	$1,885.00	$308.10	0	1
$38.39	2	12	$1,890.00	$312.27	0	1
$36.93	0	7	$1,895.00	$316.44	0	3
$30.75	6	97	$1,900.00	$320.61	0	2
$34.41	0	5	$1,910.00	$328.96	0	6
$27.41	10	10	$1,920.00	$337.70	0	0
$32.50	1	23	$1,930.00	$346.45	0	1
$24.63	5	11	$1,940.00	$355.20	0	0
$24.85	4	134	$1,950.00	$363.95	0	8
$22.85	1	27	$1,960.00	$372.71	0	4
$21.90	2	24	$1,970.00	$381.47	0	0
$25.68	30	17	$1,980.00	$390.31	0	1
$22.59	4	23	$1,990.00	$399.46	0	1
$19.32	136	143	$2,000.00	$408.62	0	0
$22.95	0	4	$2,010.00	$417.78	0	0
$19.50	1	5	$2,020.00	$426.94	0	0
$21.55	1	6	$2,030.00	$436.10	0	0
$20.37	0	8	$2,040.00	$445.28	0	0
$15.00	2	23	$2,050.00	$454.47	0	0
$18.67	0	1	$2,060.00	$463.67	0	0
$14.70	3	5	$2,070.00	$472.87	0	0
$17.17	0	7	$2,080.00	$482.26	0	0
$16.52	0	9	$2,090.00	$491.64	0	0
$13.73	16	36	$2,100.00	$501.09	0	1
$13.70	22	5	$2,110.00	$510.53	0	0
$12.78	3	2	$2,120.00	$519.98	0	0
$14.17	0	0	$2,130.00	$529.44	0	0
$11.20	44	21	$2,140.00	$538.90	0	0
$12.10	2	9	$2,150.00	$548.36	0	0
$11.00	3	8	$2,160.00	$557.94	0	0
$11.00	2	3	$2,170.00	$567.52	0	0
$10.03	4	1	$2,180.00	$577.11	0	1
$10.40	73	14	$2,190.00	$586.70	0	1
$9.20	18	38	$2,200.00	$596.43	0	3
$9.70	14	0	$2,210.00	$606.17	0	2
$10.27	0	1	$2,220.00	$615.91	0	0
$9.00	40	2	$2,230.00	$625.65	0	0
$9.68	0	27	$2,240.00	$635.39	0	0
$8.90	1	21	$2,250.00	$645.14	0	0
$9.09	0	19	$2,260.00	$654.89	0	0
$8.79	0	3	$2,270.00	$664.63	0	0
$7.38	1	85	$2,280.00	$674.39	0	0
$8.22	0	0	$2,290.00	$684.15	0	0
$7.21	3	4	$2,300.00	$693.98	0	0
$7.80	0	0	$2,310.00	$703.81	0	0
$7.60	0	4	$2,320.00	$713.64	0	0
$7.40	0	2	$2,330.00	$723.48	0	0
$7.20	0	1	$2,340.00	$733.32	0	1
$6.40	1	4	$2,350.00	$743.16	0	0
$6.80	0	0	$2,360.00	$753.00	0	0
$6.63	0	7	$2,370.00	$762.86	0	0
$6.45	0	1	$2,380.00	$772.72	0	0
$6.28	0	1	$2,390.00	$782.59	0	0
$5.65	10	5	$2,400.00	$792.46	0	0
$5.93	0	1	$2,410.00	$802.33	0	0
$5.75	0	1	$2,420.00	$812.21	0	0
$5.58	0	17	$2,430.00	$822.08	0	0
$5.40	0	36	$2,440.00	$831.96	0	0
$5.23	0	28	$2,450.00	$841.84	0	1
$5.05	0	9	$2,460.00	$851.72	0	0
$4.35	1	87	$2,470.00	$861.60	0	0
$4.70	0	0	$2,480.00	$871.49	0	0
$4.53	0	28	$2,490.00	$881.39	0	0
$4.35	0	21	$2,500.00	$891.29	0	0
$4.29	0	30	$2,510.00	$901.25	0	1
$4.23	0	0	$2,520.00	$911.22	0	0
$4.17	0	0	$2,530.00	$921.18	0	0
$4.11	0	27	$2,540.00	$931.15	0	0
$4.05	0	27	$2,550.00	$941.11	0	0
$3.99	0	7	$2,560.00	$951.08	0	0
$3.93	0	0	$2,570.00	$961.05	0	0
$3.87	0	21	$2,580.00	$971.01	0	0
$3.81	0	9	$2,590.00	$980.98	0	0
$3.00	24	2	$2,600.00	$990.95	0	0
$3.69	0	0	$2,610.00	$1,000.92	0	0
$3.63	0	0	$2,620.00	$1,010.88	0	0
$3.57	0	1	$2,630.00	$1,020.85	0	0
$3.51	0	2	$2,640.00	$1,030.83	0	0
$3.45	0	11	$2,650.00	$1,040.81	0	0
$3.39	0	17	$2,660.00	$1,050.78	0	0
$3.33	0	20	$2,670.00	$1,060.76	0	0
$3.27	0	2	$2,680.00	$1,070.74	0	0
$3.21	0	10	$2,690.00	$1,080.72	0	0
$3.18	0	34	$2,700.00	$1,090.70	0	0

Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:16, refreshed a few times a day, not real-time.

For reference only, not investment advice. Options involve risk and are not suitable for every investor.

Quote time 2026-10-09 19:59:57 · 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