Synopsys
SNPS
502.67
-2.50
-0.49%
Synopsys
US · SNPS
#304 by market cap
Listed 1970
502.67
-2.50
-0.49%
Live - 5344 symbols - heartbeat 400s ago
· 2026-10-08 08:09
Pre-market
500.74
-0.38%
After-hours
503.00
+0.07%
Overnight
499.99
-0.53%
- Market cap
- 96.33B
- P/E (TTM)i
- 87.88
- P/Bi
- 3.09
- EPSi
- 8.04
- Div yieldi
- 0.00%
- 52W posi
- 79%
Reader sentiment
Are you bullish or bearish on SNPS?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
7137 2213
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.2 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 43.08% annualized vol near the money — a one-standard-deviation move to roughly $441.63–$563.71 by then.
Options-implied (~68% band), 29d
$441.63now $502.67$563.71
Analyst target range, ~12mo
$420.00avg $566.75$700.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 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 $500.00 | Call | $3.09 | 3,143 | 290 | 116.92% |
| Oct 2 $440.00 | Call | $40.18 | 294 | 1,064 | 234.81% |
| Oct 2 $490.00 | Call | $7.50 | 290 | 84 | 127.14% |
| Oct 2 $480.00 | Call | $14.00 | 275 | 301 | 153.99% |
| Oct 2 $520.00 | Call | $0.55 | 274 | 198 | 127.62% |
| Oct 2 $545.00 | Call | $1.70 | 266 | 170 | 263.41% |
| Oct 2 $485.00 | Call | $10.50 | 244 | 73 | 137.21% |
| Oct 2 $505.00 | Call | $2.20 | 230 | 79 | 112.76% |
| Oct 2 $435.00 | Put | $0.05 | 181 | 612 | 163.33% |
| Oct 2 $460.00 | Put | $0.37 | 179 | 124 | 159.67% |
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 (107 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $126.39 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $121.39 | 0 | 0 | $260.00 | $0.00 | 0 | 106 |
| $116.40 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $111.40 | 0 | 0 | $270.00 | $0.00 | 0 | 357 |
| $106.40 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $101.41 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $96.41 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $91.42 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $86.43 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $81.43 | 0 | 1 | $300.00 | $0.10 | 1 | 3 |
| $76.45 | 0 | 0 | $305.00 | $0.02 | 0 | 0 |
| $71.47 | 0 | 0 | $310.00 | $0.04 | 0 | 0 |
| $66.51 | 0 | 0 | $315.00 | $0.07 | 0 | 105 |
| $61.57 | 0 | 0 | $320.00 | $0.13 | 0 | 2 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $56.67 | 0 | 0 | $325.00 | $0.23 | 0 | 7 |
| $54.24 | 0 | 0 | $327.50 | $0.30 | 0 | 0 |
| $51.83 | 0 | 1 | $330.00 | $0.38 | 0 | 46 |
| $49.44 | 0 | 0 | $332.50 | $0.48 | 0 | 0 |
| $47.06 | 0 | 1 | $335.00 | $0.61 | 0 | 2 |
| $44.69 | 0 | 0 | $337.50 | $0.74 | 0 | 1 |
| $42.32 | 0 | 1 | $340.00 | $1.30 | 10 | 21 |
| $39.96 | 0 | 0 | $342.50 | $0.99 | 0 | 0 |
| $37.59 | 0 | 0 | $345.00 | $1.12 | 0 | 20 |
| $35.22 | 0 | 0 | $347.50 | $1.25 | 0 | 2 |
| $32.85 | 0 | 5 | $350.00 | $0.69 | 4 | 42 |
| $30.48 | 0 | 0 | $352.50 | $1.51 | 0 | 3 |
| $28.11 | 0 | 1 | $355.00 | $0.85 | 8 | 21 |
| $25.74 | 0 | 1 | $357.50 | $2.45 | 28 | 6 |
| $23.37 | 0 | 0 | $360.00 | $1.20 | 17 | 42 |
| $21.00 | 0 | 11 | $362.50 | $1.98 | 2 | 8 |
| $21.30 | 1 | 3 | $365.00 | $2.18 | 11 | 28 |
| $17.08 | 0 | 2 | $367.50 | $2.01 | 17 | 53 |
| $18.10 | 5 | 9 | $370.00 | $2.57 | 7 | 202 |
| $13.54 | 0 | 7 | $372.50 | $3.95 | 1 | 4 |
| $13.32 | 4 | 4 | $375.00 | $3.85 | 23 | 23 |
| $10.46 | 0 | 3 | $377.50 | $6.49 | 0 | 13 |
| $11.50 | 13 | 109 | $380.00 | $5.31 | 7 | 88 |
| $8.19 | 5 | 2 | $382.50 | $8.87 | 0 | 6 |
| $9.15 | 8 | 660 | $385.00 | $7.50 | 2 | 29 |
| $5.64 | 0 | 8 | $387.50 | $11.67 | 0 | 14 |
| $6.60 | 93 | 314 | $390.00 | $12.94 | 3 | 35 |
| $4.90 | 32 | 4 | $392.50 | $12.60 | 1 | 0 |
| $3.90 | 8 | 578 | $395.00 | $15.00 | 24 | 10 |
| $3.00 | 1 | 0 | $397.50 | $16.20 | 1 | 1 |
| $2.60 | 14 | 50 | $400.00 | $18.16 | 1 | 59 |
| $2.35 | 12 | 2 | $402.50 | $23.47 | 0 | 0 |
| $1.90 | 12 | 15 | $405.00 | $22.94 | 3 | 10 |
| $2.35 | 8 | 6 | $407.50 | $27.85 | 0 | 0 |
| $1.30 | 14 | 11 | $410.00 | $30.16 | 0 | 33 |
| $1.41 | 0 | 0 | $412.50 | $32.48 | 0 | 1 |
| $1.24 | 0 | 64 | $415.00 | $34.81 | 0 | 15 |
| $1.22 | 0 | 3 | $417.50 | $37.30 | 0 | 0 |
| $0.50 | 14 | 64 | $420.00 | $39.79 | 0 | 6 |
| $1.20 | 0 | 0 | $422.50 | $42.28 | 0 | 0 |
| $1.19 | 0 | 36 | $425.00 | $44.77 | 0 | 4 |
| $1.17 | 0 | 0 | $427.50 | $47.25 | 0 | 0 |
| $1.16 | 0 | 16 | $430.00 | $49.74 | 0 | 3 |
| $1.15 | 0 | 6 | $432.50 | $52.23 | 0 | 0 |
| $1.14 | 0 | 9 | $435.00 | $53.70 | 1 | 2 |
| $1.12 | 0 | 91 | $437.50 | $57.20 | 0 | 0 |
| $0.10 | 4 | 41 | $440.00 | $59.69 | 0 | 0 |
| $1.10 | 0 | 0 | $442.50 | $62.18 | 0 | 0 |
| $1.08 | 0 | 8 | $445.00 | $64.67 | 0 | 0 |
| $1.07 | 0 | 0 | $447.50 | $67.15 | 0 | 0 |
| $0.60 | 3 | 15 | $450.00 | $69.64 | 0 | 0 |
| $1.05 | 0 | 0 | $452.50 | $72.13 | 0 | 0 |
| $1.03 | 0 | 1 | $455.00 | $74.62 | 0 | 0 |
| $1.02 | 0 | 0 | $457.50 | $77.10 | 0 | 0 |
| $1.01 | 0 | 3 | $460.00 | $79.59 | 0 | 0 |
| $1.00 | 0 | 0 | $462.50 | $82.08 | 0 | 0 |
| $0.98 | 0 | 41 | $465.00 | $84.57 | 0 | 0 |
| $0.97 | 0 | 0 | $467.50 | $87.05 | 0 | 0 |
| $0.96 | 0 | 13 | $470.00 | $89.54 | 0 | 0 |
| $0.95 | 0 | 0 | $472.50 | $92.03 | 0 | 0 |
| $0.93 | 0 | 14 | $475.00 | $94.52 | 0 | 0 |
| $0.91 | 0 | 7 | $480.00 | $99.49 | 0 | 0 |
| $0.88 | 0 | 5 | $485.00 | $104.47 | 0 | 0 |
| $0.86 | 0 | 1 | $490.00 | $109.44 | 0 | 0 |
| $0.83 | 0 | 4 | $495.00 | $114.42 | 0 | 0 |
| $0.81 | 0 | 21 | $500.00 | $119.39 | 0 | 0 |
| $0.78 | 0 | 0 | $505.00 | $124.37 | 0 | 0 |
| $0.76 | 0 | 11 | $510.00 | $129.34 | 0 | 0 |
| $0.73 | 0 | 2 | $515.00 | $134.32 | 0 | 0 |
| $0.70 | 0 | 52 | $520.00 | $139.29 | 0 | 0 |
| $0.68 | 0 | 0 | $525.00 | $144.27 | 0 | 0 |
| $0.65 | 0 | 1 | $530.00 | $149.25 | 0 | 0 |
| $0.63 | 0 | 9 | $535.00 | $154.22 | 0 | 0 |
| $0.60 | 0 | 23 | $540.00 | $159.20 | 0 | 0 |
| $0.58 | 0 | 75 | $545.00 | $164.18 | 0 | 0 |
| $0.55 | 0 | 0 | $550.00 | $169.15 | 0 | 0 |
| $0.53 | 0 | 0 | $555.00 | $174.13 | 0 | 0 |
| $0.50 | 0 | 27 | $560.00 | $179.11 | 0 | 0 |
| $0.48 | 0 | 2 | $565.00 | $184.08 | 0 | 0 |
| $0.45 | 0 | 95 | $570.00 | $189.06 | 0 | 0 |
| $0.40 | 0 | 0 | $580.00 | $199.02 | 0 | 0 |
| $0.35 | 0 | 0 | $590.00 | $208.97 | 0 | 0 |
| $0.30 | 0 | 0 | $600.00 | $218.93 | 0 | 0 |
| $0.25 | 0 | 0 | $610.00 | $228.90 | 0 | 0 |
| $0.20 | 0 | 0 | $620.00 | $238.87 | 0 | 0 |
| $0.15 | 0 | 0 | $630.00 | $248.84 | 0 | 0 |
| $0.12 | 0 | 0 | $640.00 | $258.83 | 0 | 0 |
| $0.09 | 0 | 0 | $650.00 | $268.83 | 0 | 0 |
| $0.07 | 0 | 0 | $660.00 | $278.83 | 0 | 0 |
| $0.06 | 0 | 0 | $670.00 | $288.83 | 0 | 0 |
| $0.04 | 0 | 0 | $680.00 | $298.83 | 0 | 0 |
| $0.03 | 0 | 0 | $690.00 | $308.83 | 0 | 0 |
Oct 2, 2026 (120 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $179.94 | 0 | 1 | $255.00 | $0.00 | 0 | 1 |
| $174.94 | 0 | 0 | $260.00 | $0.00 | 0 | 1 |
| $169.94 | 0 | 0 | $265.00 | $0.00 | 0 | 9 |
| $164.94 | 0 | 0 | $270.00 | $0.00 | 0 | 350 |
| $159.94 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $154.94 | 0 | 0 | $280.00 | $0.00 | 0 | 1 |
| $149.94 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $144.94 | 0 | 0 | $290.00 | $0.00 | 0 | 1 |
| $139.94 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $137.44 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $134.94 | 0 | 0 | $300.00 | $0.00 | 0 | 325 |
| $132.44 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $129.94 | 0 | 0 | $305.00 | $0.00 | 0 | 1 |
| $127.44 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $124.94 | 0 | 0 | $310.00 | $0.00 | 0 | 1 |
| $122.44 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $119.94 | 0 | 0 | $315.00 | $0.00 | 0 | 123 |
| $117.44 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $114.94 | 0 | 0 | $320.00 | $0.00 | 0 | 29 |
| $112.44 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $109.94 | 0 | 0 | $325.00 | $0.00 | 0 | 100 |
| $107.44 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $104.94 | 0 | 0 | $330.00 | $0.00 | 0 | 131 |
| $102.44 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $99.94 | 0 | 0 | $335.00 | $0.00 | 0 | 9 |
| $97.44 | 0 | 0 | $337.50 | $0.01 | 0 | 0 |
| $94.94 | 0 | 8 | $340.00 | $0.01 | 0 | 35 |
| $92.44 | 0 | 0 | $342.50 | $0.01 | 0 | 1 |
| $89.94 | 0 | 4 | $345.00 | $0.03 | 1 | 29 |
| $87.44 | 0 | 0 | $347.50 | $0.02 | 0 | 0 |
| $84.94 | 0 | 4 | $350.00 | $0.05 | 1 | 46 |
| $82.44 | 0 | 0 | $352.50 | $0.04 | 0 | 3 |
| $79.95 | 0 | 0 | $355.00 | $0.05 | 1 | 19 |
| $77.46 | 0 | 0 | $357.50 | $0.07 | 0 | 0 |
| $74.98 | 0 | 4 | $360.00 | $0.05 | 2 | 66 |
| $72.50 | 0 | 0 | $362.50 | $0.12 | 0 | 4 |
| $70.03 | 0 | 12 | $365.00 | $0.16 | 0 | 229 |
| $67.56 | 0 | 0 | $367.50 | $0.19 | 0 | 3 |
| $65.09 | 0 | 46 | $370.00 | $0.03 | 6 | 342 |
| $98.00 | 1 | 1 | $372.50 | $0.02 | 10 | 11 |
| $60.15 | 0 | 63 | $375.00 | $0.28 | 0 | 103 |
| $57.68 | 0 | 0 | $377.50 | $0.05 | 1 | 2 |
| $55.21 | 0 | 7 | $380.00 | $0.05 | 37 | 69 |
| $96.87 | 1 | 7 | $382.50 | $0.38 | 0 | 6 |
| $94.45 | 3 | 54 | $385.00 | $0.03 | 6 | 92 |
| $47.81 | 0 | 1 | $387.50 | $0.45 | 0 | 13 |
| $45.34 | 0 | 109 | $390.00 | $0.04 | 23 | 110 |
| $42.87 | 0 | 9 | $392.50 | $0.05 | 27 | 33 |
| $40.40 | 0 | 24 | $395.00 | $0.01 | 1 | 59 |
| $37.93 | 0 | 7 | $397.50 | $0.05 | 1 | 10 |
| $82.35 | 29 | 92 | $400.00 | $0.03 | 8 | 62 |
| $89.75 | 15 | 16 | $402.50 | $3.50 | 2 | 65 |
| $84.41 | 1 | 33 | $405.00 | $0.20 | 4 | 109 |
| $85.75 | 3 | 33 | $407.50 | $0.68 | 2 | 27 |
| $78.34 | 7 | 45 | $410.00 | $0.05 | 35 | 148 |
| $24.48 | 0 | 8 | $412.50 | $2.14 | 0 | 31 |
| $77.77 | 47 | 138 | $415.00 | $0.05 | 39 | 77 |
| $20.49 | 0 | 72 | $417.50 | $0.06 | 8 | 90 |
| $71.17 | 67 | 544 | $420.00 | $0.85 | 21 | 343 |
| $57.38 | 32 | 93 | $422.50 | $2.12 | 25 | 813 |
| $52.31 | 9 | 177 | $425.00 | $0.10 | 20 | 42 |
| $13.87 | 0 | 61 | $427.50 | $0.24 | 4 | 23 |
| $62.07 | 31 | 89 | $430.00 | $0.04 | 36 | 95 |
| $47.70 | 3 | 35 | $432.50 | $0.05 | 26 | 24 |
| $38.05 | 21 | 80 | $435.00 | $0.05 | 181 | 612 |
| $54.57 | 3 | 587 | $437.50 | $10.85 | 0 | 10 |
| $40.18 | 294 | 1,064 | $440.00 | $0.05 | 138 | 152 |
| $51.15 | 1 | 23 | $442.50 | $0.25 | 5 | 6 |
| $48.20 | 27 | 24 | $445.00 | $0.17 | 6 | 8 |
| $33.00 | 5 | 605 | $447.50 | $0.15 | 1 | 4 |
| $41.40 | 147 | 421 | $450.00 | $0.10 | 7 | 9 |
| $22.00 | 2 | 20 | $452.50 | $0.50 | 1 | 1 |
| $27.60 | 14 | 36 | $455.00 | $0.60 | 25 | 13 |
| $15.78 | 1 | 32 | $457.50 | $2.00 | 3 | 42 |
| $28.94 | 93 | 183 | $460.00 | $0.37 | 179 | 124 |
| $18.00 | 2 | 11 | $462.50 | $1.86 | 16 | 9 |
| $16.89 | 78 | 49 | $465.00 | $0.70 | 11 | 6 |
| $14.37 | 20 | 37 | $467.50 | $3.20 | 3 | 1 |
| $20.05 | 37 | 51 | $470.00 | $0.84 | 135 | 64 |
| $18.00 | 8 | 3 | $472.50 | $1.20 | 23 | 11 |
| $22.00 | 104 | 29 | $475.00 | $1.83 | 99 | 46 |
| $18.07 | 44 | 14 | $477.50 | $2.30 | 49 | 20 |
| $14.00 | 275 | 301 | $480.00 | $3.70 | 100 | 53 |
| $12.18 | 23 | 8 | $482.50 | $9.75 | 35 | 10 |
| $10.50 | 244 | 73 | $485.00 | $3.50 | 53 | 23 |
| $9.50 | 20 | 11 | $487.50 | $5.90 | 53 | 26 |
| $7.50 | 290 | 84 | $490.00 | $6.10 | 50 | 19 |
| $5.00 | 106 | 43 | $495.00 | $8.80 | 64 | 27 |
| $3.09 | 3,143 | 290 | $500.00 | $14.53 | 31 | 16 |
| $2.20 | 230 | 79 | $505.00 | $18.63 | 22 | 9 |
| $1.38 | 126 | 38 | $510.00 | $20.00 | 59 | 25 |
| $0.81 | 167 | 56 | $515.00 | $80.17 | 0 | 0 |
| $0.55 | 274 | 198 | $520.00 | $28.50 | 1 | 1 |
| $0.18 | 60 | 20 | $525.00 | $90.16 | 0 | 0 |
| $0.01 | 34 | 21 | $530.00 | $39.74 | 24 | 2 |
| $0.25 | 60 | 20 | $535.00 | $100.16 | 0 | 0 |
| $0.15 | 44 | 45 | $540.00 | $105.16 | 0 | 0 |
| $1.70 | 266 | 170 | $545.00 | $110.15 | 0 | 0 |
| $0.00 | 0 | 107 | $550.00 | $115.15 | 0 | 0 |
| $0.00 | 0 | 1 | $555.00 | $120.15 | 0 | 0 |
| $0.05 | 7 | 15 | $560.00 | $82.60 | 1 | 0 |
| $0.33 | 1 | 1 | $565.00 | $130.15 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $135.15 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $145.15 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $155.14 | 0 | 0 |
| $0.05 | 13 | 12 | $600.00 | $165.14 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $175.14 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $185.14 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $195.14 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $205.13 | 0 | 0 |
| $0.00 | 0 | 0 | $650.00 | $215.13 | 0 | 0 |
| $0.00 | 0 | 0 | $660.00 | $225.13 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $235.13 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $245.12 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $255.12 | 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 |
Oct 9, 2026 (124 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $250.18 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $245.18 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $240.18 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $235.18 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $230.18 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $225.19 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $220.19 | 0 | 0 | $285.00 | $0.00 | 0 | 1 |
| $215.19 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $210.19 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $205.19 | 0 | 1 | $300.00 | $0.00 | 0 | 323 |
| $200.19 | 0 | 1 | $305.00 | $0.00 | 0 | 1 |
| $195.20 | 0 | 1 | $310.00 | $0.00 | 0 | 3 |
| $190.20 | 0 | 0 | $315.00 | $0.00 | 0 | 1 |
| $185.20 | 0 | 1 | $320.00 | $0.00 | 0 | 12 |
| $180.20 | 0 | 0 | $325.00 | $0.00 | 0 | 24 |
| $175.20 | 0 | 0 | $330.00 | $0.00 | 0 | 3 |
| $170.20 | 0 | 0 | $335.00 | $0.00 | 0 | 5 |
| $165.21 | 0 | 0 | $340.00 | $0.00 | 0 | 24 |
| $160.21 | 0 | 0 | $345.00 | $0.00 | 0 | 6 |
| $157.71 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $155.21 | 0 | 0 | $350.00 | $0.00 | 0 | 12 |
| $152.71 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $150.21 | 0 | 3 | $355.00 | $0.00 | 0 | 3 |
| $147.71 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $145.21 | 0 | 3 | $360.00 | $0.00 | 0 | 38 |
| $142.71 | 0 | 0 | $362.50 | $0.00 | 0 | 15 |
| $140.21 | 0 | 5 | $365.00 | $0.00 | 0 | 29 |
| $137.72 | 0 | 0 | $367.50 | $0.00 | 0 | 1 |
| $135.22 | 0 | 2 | $370.00 | $0.00 | 0 | 16 |
| $132.72 | 0 | 0 | $372.50 | $0.00 | 0 | 2 |
| $130.22 | 0 | 3 | $375.00 | $0.00 | 0 | 13 |
| $127.72 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $125.22 | 0 | 0 | $380.00 | $0.00 | 0 | 41 |
| $122.72 | 0 | 2 | $382.50 | $0.00 | 0 | 15 |
| $120.22 | 0 | 8 | $385.00 | $0.00 | 0 | 9 |
| $117.72 | 0 | 0 | $387.50 | $0.00 | 0 | 21 |
| $115.23 | 0 | 12 | $390.00 | $0.00 | 0 | 49 |
| $112.73 | 0 | 8 | $392.50 | $0.01 | 0 | 6 |
| $110.23 | 0 | 24 | $395.00 | $0.01 | 0 | 9 |
| $107.73 | 0 | 1 | $397.50 | $0.01 | 0 | 4 |
| $105.24 | 0 | 21 | $400.00 | $0.01 | 0 | 18 |
| $102.74 | 0 | 8 | $402.50 | $0.02 | 0 | 2 |
| $100.25 | 0 | 10 | $405.00 | $0.02 | 0 | 16 |
| $97.76 | 0 | 2 | $407.50 | $0.03 | 0 | 8 |
| $95.27 | 0 | 22 | $410.00 | $0.04 | 0 | 51 |
| $92.78 | 0 | 0 | $412.50 | $0.05 | 0 | 2 |
| $90.29 | 0 | 12 | $415.00 | $0.06 | 0 | 14 |
| $87.81 | 0 | 4 | $417.50 | $0.08 | 0 | 36 |
| $85.33 | 0 | 14 | $420.00 | $0.10 | 0 | 8 |
| $82.86 | 0 | 16 | $422.50 | $0.13 | 0 | 9 |
| $80.09 | 3 | 28 | $425.00 | $0.03 | 3 | 21 |
| $77.91 | 0 | 2 | $427.50 | $0.17 | 0 | 5 |
| $75.44 | 0 | 22 | $430.00 | $0.20 | 0 | 30 |
| $72.97 | 0 | 3 | $432.50 | $0.24 | 0 | 20 |
| $70.52 | 0 | 65 | $435.00 | $0.28 | 0 | 27 |
| $68.07 | 0 | 0 | $437.50 | $0.33 | 0 | 0 |
| $65.62 | 0 | 17 | $440.00 | $0.38 | 0 | 6 |
| $63.16 | 0 | 54 | $442.50 | $0.43 | 0 | 0 |
| $60.71 | 0 | 12 | $445.00 | $0.47 | 0 | 7 |
| $58.26 | 0 | 2 | $447.50 | $0.52 | 0 | 2 |
| $55.81 | 0 | 166 | $450.00 | $1.90 | 1 | 47 |
| $53.35 | 0 | 25 | $452.50 | $0.61 | 0 | 12 |
| $50.90 | 0 | 10 | $455.00 | $0.15 | 16 | 46 |
| $48.45 | 0 | 1 | $457.50 | $0.71 | 0 | 3 |
| $41.75 | 6 | 55 | $460.00 | $2.10 | 2 | 5 |
| $43.55 | 0 | 6 | $462.50 | $0.80 | 0 | 3 |
| $41.09 | 0 | 3 | $465.00 | $0.40 | 30 | 8 |
| $38.64 | 0 | 1 | $467.50 | $0.89 | 0 | 6 |
| $32.00 | 1 | 16 | $470.00 | $0.40 | 12 | 56 |
| $34.10 | 0 | 3 | $472.50 | $1.35 | 0 | 16 |
| $28.00 | 5 | 15 | $475.00 | $1.81 | 1 | 13 |
| $29.93 | 0 | 3 | $477.50 | $2.46 | 1 | 11 |
| $27.84 | 0 | 144 | $480.00 | $1.00 | 1 | 76 |
| $25.76 | 0 | 3 | $482.50 | $1.25 | 2 | 17 |
| $19.03 | 2 | 12 | $485.00 | $1.89 | 25 | 25 |
| $16.93 | 2 | 13 | $487.50 | $3.84 | 0 | 19 |
| $19.51 | 0 | 23 | $490.00 | $3.90 | 3 | 28 |
| $17.42 | 0 | 33 | $492.50 | $4.67 | 0 | 17 |
| $15.34 | 0 | 38 | $495.00 | $3.00 | 1 | 19 |
| $10.78 | 22 | 600 | $497.50 | $5.50 | 0 | 10 |
| $12.00 | 2 | 81 | $500.00 | $4.80 | 19 | 28 |
| $10.51 | 0 | 24 | $502.50 | $7.76 | 0 | 12 |
| $6.00 | 3 | 24 | $505.00 | $8.90 | 0 | 5 |
| $5.70 | 3 | 19 | $507.50 | $10.04 | 0 | 27 |
| $4.68 | 25 | 615 | $510.00 | $11.18 | 0 | 63 |
| $3.88 | 3 | 41 | $512.50 | $12.32 | 0 | 0 |
| $2.72 | 9 | 36 | $515.00 | $13.47 | 0 | 1 |
| $3.38 | 0 | 0 | $517.50 | $15.62 | 0 | 0 |
| $1.75 | 13 | 90 | $520.00 | $17.78 | 0 | 0 |
| $2.69 | 0 | 0 | $522.50 | $19.94 | 0 | 0 |
| $2.35 | 0 | 30 | $525.00 | $22.10 | 0 | 8 |
| $2.01 | 0 | 0 | $527.50 | $24.26 | 0 | 0 |
| $1.67 | 0 | 25 | $530.00 | $27.00 | 2 | 0 |
| $1.42 | 0 | 0 | $532.50 | $28.67 | 0 | 0 |
| $1.16 | 0 | 11 | $535.00 | $30.91 | 0 | 1 |
| $1.14 | 0 | 0 | $537.50 | $33.40 | 0 | 0 |
| $0.35 | 2 | 53 | $540.00 | $35.88 | 0 | 0 |
| $1.11 | 0 | 0 | $542.50 | $38.36 | 0 | 0 |
| $1.10 | 0 | 149 | $545.00 | $40.85 | 0 | 0 |
| $1.08 | 0 | 1 | $547.50 | $43.33 | 0 | 0 |
| $0.54 | 4 | 109 | $550.00 | $45.82 | 0 | 0 |
| $1.05 | 0 | 0 | $552.50 | $48.31 | 0 | 0 |
| $1.04 | 0 | 173 | $555.00 | $50.79 | 0 | 0 |
| $1.03 | 0 | 0 | $557.50 | $53.28 | 0 | 0 |
| $1.01 | 0 | 103 | $560.00 | $55.77 | 0 | 0 |
| $0.99 | 0 | 1 | $565.00 | $60.74 | 0 | 0 |
| $0.96 | 0 | 55 | $570.00 | $65.71 | 0 | 0 |
| $0.90 | 0 | 3 | $580.00 | $75.66 | 0 | 0 |
| $0.85 | 0 | 1 | $590.00 | $85.60 | 0 | 0 |
| $1.15 | 1 | 96 | $600.00 | $95.55 | 0 | 0 |
| $0.74 | 0 | 0 | $610.00 | $105.49 | 0 | 0 |
| $0.69 | 0 | 0 | $620.00 | $115.44 | 0 | 0 |
| $0.63 | 0 | 0 | $630.00 | $125.38 | 0 | 0 |
| $0.58 | 0 | 80 | $640.00 | $135.33 | 0 | 0 |
| $0.52 | 0 | 0 | $650.00 | $145.27 | 0 | 0 |
| $0.47 | 0 | 0 | $660.00 | $155.22 | 0 | 0 |
| $0.41 | 0 | 0 | $670.00 | $165.16 | 0 | 0 |
| $0.36 | 0 | 0 | $680.00 | $175.11 | 0 | 0 |
| $0.30 | 0 | 0 | $690.00 | $185.06 | 0 | 0 |
| $0.25 | 0 | 0 | $700.00 | $195.01 | 0 | 0 |
| $0.20 | 0 | 0 | $710.00 | $204.96 | 0 | 0 |
| $0.14 | 0 | 0 | $720.00 | $214.91 | 0 | 0 |
| $0.11 | 0 | 0 | $730.00 | $224.88 | 0 | 0 |
| $0.08 | 0 | 0 | $740.00 | $234.86 | 0 | 0 |
Oct 16, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $305.17 | 0 | 6 | $200.00 | $0.01 | 0 | 1 |
| $295.18 | 0 | 4 | $210.00 | $0.01 | 0 | 3 |
| $285.20 | 0 | 6 | $220.00 | $0.03 | 0 | 2 |
| $275.23 | 0 | 1 | $230.00 | $0.05 | 0 | 4 |
| $265.26 | 0 | 3 | $240.00 | $0.07 | 0 | 6 |
| $255.29 | 0 | 0 | $250.00 | $0.09 | 0 | 3 |
| $245.31 | 0 | 4 | $260.00 | $0.11 | 0 | 35 |
| $235.34 | 0 | 2 | $270.00 | $0.13 | 0 | 24 |
| $225.37 | 0 | 2 | $280.00 | $0.15 | 0 | 24 |
| $215.40 | 0 | 52 | $290.00 | $0.17 | 0 | 14 |
| $205.44 | 0 | 117 | $300.00 | $0.19 | 0 | 42 |
| $195.47 | 0 | 18 | $310.00 | $0.21 | 0 | 234 |
| $190.48 | 0 | 0 | $315.00 | $0.22 | 0 | 0 |
| $185.50 | 0 | 4 | $320.00 | $0.23 | 0 | 58 |
| $180.51 | 0 | 0 | $325.00 | $0.24 | 0 | 0 |
| $175.53 | 0 | 7 | $330.00 | $0.25 | 0 | 96 |
| $170.54 | 0 | 0 | $335.00 | $0.26 | 0 | 0 |
| $165.56 | 0 | 3 | $340.00 | $0.27 | 0 | 350 |
| $160.58 | 0 | 0 | $345.00 | $0.28 | 0 | 2 |
| $155.59 | 0 | 5 | $350.00 | $0.29 | 0 | 163 |
| $150.61 | 0 | 0 | $355.00 | $0.30 | 0 | 15 |
| $148.11 | 0 | 0 | $357.50 | $0.31 | 0 | 9 |
| $145.62 | 0 | 158 | $360.00 | $0.31 | 0 | 374 |
| $143.13 | 0 | 0 | $362.50 | $0.32 | 0 | 4 |
| $140.64 | 0 | 0 | $365.00 | $0.32 | 0 | 6 |
| $138.15 | 0 | 0 | $367.50 | $0.33 | 0 | 0 |
| $135.65 | 0 | 144 | $370.00 | $0.12 | 1 | 438 |
| $133.16 | 0 | 0 | $372.50 | $0.34 | 0 | 3 |
| $130.67 | 0 | 0 | $375.00 | $0.34 | 0 | 5 |
| $128.18 | 0 | 0 | $377.50 | $0.35 | 0 | 5 |
| $125.68 | 0 | 62 | $380.00 | $0.35 | 0 | 176 |
| $123.19 | 0 | 0 | $382.50 | $0.36 | 0 | 1 |
| $120.70 | 0 | 1 | $385.00 | $0.36 | 0 | 27 |
| $118.21 | 0 | 1 | $387.50 | $0.37 | 0 | 101 |
| $115.72 | 0 | 109 | $390.00 | $0.10 | 1 | 282 |
| $113.22 | 0 | 0 | $392.50 | $0.38 | 0 | 2 |
| $110.73 | 0 | 0 | $395.00 | $0.38 | 0 | 11 |
| $108.24 | 0 | 5 | $397.50 | $0.39 | 0 | 10 |
| $103.37 | 1 | 1,043 | $400.00 | $0.39 | 0 | 362 |
| $103.25 | 0 | 23 | $402.50 | $0.40 | 0 | 0 |
| $100.77 | 0 | 20 | $405.00 | $0.41 | 0 | 6 |
| $98.28 | 0 | 0 | $407.50 | $0.42 | 0 | 13 |
| $95.80 | 0 | 582 | $410.00 | $0.43 | 0 | 264 |
| $93.31 | 0 | 0 | $412.50 | $0.44 | 0 | 21 |
| $90.83 | 0 | 7 | $415.00 | $0.46 | 0 | 18 |
| $88.34 | 0 | 1 | $417.50 | $0.47 | 0 | 32 |
| $85.86 | 0 | 798 | $420.00 | $0.75 | 52 | 280 |
| $83.37 | 0 | 7 | $422.50 | $0.49 | 0 | 15 |
| $80.89 | 0 | 16 | $425.00 | $0.20 | 3 | 15 |
| $78.40 | 0 | 100 | $427.50 | $0.52 | 0 | 2 |
| $75.96 | 0 | 213 | $430.00 | $0.25 | 10 | 173 |
| $73.52 | 0 | 0 | $432.50 | $0.63 | 0 | 0 |
| $65.00 | 50 | 69 | $435.00 | $0.69 | 0 | 203 |
| $68.64 | 0 | 0 | $437.50 | $0.75 | 0 | 21 |
| $63.08 | 3 | 250 | $440.00 | $0.81 | 0 | 51 |
| $63.77 | 0 | 5 | $442.50 | $0.87 | 0 | 9 |
| $61.33 | 0 | 17 | $445.00 | $0.92 | 0 | 11 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $54.52 | 1 | 1,198 | $450.00 | $0.95 | 4 | 131 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $49.85 | 7 | 9 | $455.00 | $1.29 | 3 | 30 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $45.00 | 1 | 260 | $460.00 | $0.80 | 3 | 120 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $42.74 | 0 | 0 | $465.00 | $2.31 | 1 | 2 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $35.81 | 3 | 143 | $470.00 | $2.69 | 7 | 156 |
| $36.55 | 0 | 0 | $472.50 | $2.52 | 2 | 2 |
| $34.51 | 0 | 1 | $475.00 | $2.87 | 2 | 2 |
| $32.49 | 0 | 0 | $477.50 | $3.40 | 2 | 2 |
| $26.47 | 1 | 1,043 | $480.00 | $4.91 | 10 | 694 |
| $28.44 | 0 | 1 | $482.50 | $5.50 | 0 | 0 |
| $26.70 | 0 | 9 | $485.00 | $6.26 | 0 | 1 |
| $24.96 | 0 | 0 | $487.50 | $7.02 | 0 | 20 |
| $20.78 | 2 | 111 | $490.00 | $7.77 | 0 | 317 |
| $21.65 | 0 | 6 | $492.50 | $8.71 | 0 | 0 |
| $20.09 | 0 | 18 | $495.00 | $9.90 | 1 | 4 |
| $18.53 | 0 | 11 | $497.50 | $10.30 | 3 | 4 |
| $14.87 | 18 | 1,293 | $500.00 | $11.60 | 24 | 44 |
| $18.00 | 2 | 31 | $502.50 | $12.45 | 0 | 0 |
| $13.84 | 0 | 1 | $505.00 | $16.70 | 13 | 15 |
| $12.28 | 0 | 4 | $507.50 | $16.50 | 2 | 1 |
| $10.00 | 45 | 390 | $510.00 | $17.75 | 1 | 4 |
| $0.00 | 0 | 0 | $512.50 | $18.91 | 1 | 0 |
| $8.26 | 5 | 17 | $515.00 | $19.36 | 0 | 3 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $6.30 | 4 | 201 | $520.00 | $22.75 | 0 | 6 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $6.94 | 0 | 11 | $525.00 | $26.48 | 0 | 5 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $4.20 | 2 | 101 | $530.00 | $30.22 | 0 | 22 |
| $0.00 | 0 | 0 | $532.50 | $0.00 | 0 | 0 |
| $4.41 | 0 | 3 | $535.00 | $33.96 | 0 | 6 |
| $3.81 | 1 | 0 | $537.50 | $0.00 | 0 | 0 |
| $2.60 | 4 | 139 | $540.00 | $37.91 | 0 | 0 |
| $0.00 | 0 | 0 | $542.50 | $0.00 | 0 | 0 |
| $2.79 | 0 | 1 | $545.00 | $42.35 | 0 | 0 |
| $0.00 | 0 | 0 | $547.50 | $0.00 | 0 | 0 |
| $2.22 | 11 | 1,132 | $550.00 | $46.80 | 0 | 0 |
| $0.00 | 0 | 0 | $552.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $555.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $557.50 | $0.00 | 0 | 0 |
| $1.35 | 0 | 116 | $560.00 | $55.94 | 0 | 0 |
| $0.00 | 0 | 0 | $562.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $565.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $567.50 | $0.00 | 0 | 0 |
| $1.25 | 0 | 33 | $570.00 | $65.83 | 0 | 0 |
| $0.00 | 0 | 0 | $572.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $577.50 | $0.00 | 0 | 0 |
| $1.14 | 0 | 31 | $580.00 | $75.73 | 0 | 0 |
| $1.03 | 0 | 18 | $590.00 | $85.62 | 0 | 0 |
| $0.93 | 0 | 118 | $600.00 | $95.52 | 0 | 1 |
| $0.82 | 0 | 0 | $610.00 | $105.41 | 0 | 0 |
| $0.71 | 0 | 11 | $620.00 | $115.31 | 0 | 0 |
| $0.61 | 0 | 0 | $630.00 | $125.21 | 0 | 0 |
| $0.50 | 0 | 88 | $640.00 | $135.11 | 0 | 0 |
| $0.39 | 0 | 0 | $650.00 | $145.02 | 0 | 0 |
| $0.29 | 0 | 10 | $660.00 | $154.93 | 0 | 0 |
| $0.20 | 0 | 24 | $670.00 | $164.87 | 0 | 0 |
| $0.14 | 0 | 6 | $680.00 | $174.84 | 0 | 0 |
| $0.09 | 0 | 2 | $690.00 | $184.83 | 0 | 0 |
| $0.06 | 0 | 10 | $700.00 | $194.83 | 0 | 0 |
| $0.04 | 0 | 2 | $710.00 | $204.83 | 0 | 0 |
| $0.03 | 0 | 0 | $720.00 | $214.83 | 0 | 0 |
| $0.02 | 0 | 0 | $730.00 | $224.83 | 0 | 0 |
| $0.01 | 0 | 56 | $740.00 | $234.83 | 0 | 0 |
| $0.01 | 0 | 1 | $760.00 | $254.83 | 0 | 0 |
| $0.00 | 0 | 2 | $780.00 | $274.83 | 0 | 0 |
Oct 23, 2026 (92 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $250.68 | 0 | 0 | $255.00 | $0.00 | 0 | 3 |
| $245.69 | 0 | 1 | $260.00 | $0.00 | 0 | 32 |
| $240.70 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $235.71 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $230.72 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $225.73 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $220.74 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $215.75 | 0 | 0 | $290.00 | $0.00 | 0 | 3 |
| $210.76 | 0 | 0 | $295.00 | $0.01 | 0 | 0 |
| $205.77 | 0 | 0 | $300.00 | $0.01 | 0 | 0 |
| $200.78 | 0 | 0 | $305.00 | $0.02 | 0 | 1,601 |
| $195.80 | 0 | 0 | $310.00 | $0.02 | 0 | 3 |
| $190.82 | 0 | 0 | $315.00 | $0.03 | 0 | 1 |
| $185.84 | 0 | 2 | $320.00 | $0.04 | 0 | 0 |
| $180.87 | 0 | 0 | $325.00 | $0.06 | 0 | 10 |
| $175.90 | 0 | 0 | $330.00 | $0.08 | 0 | 15 |
| $170.94 | 0 | 0 | $335.00 | $0.11 | 0 | 3 |
| $165.99 | 0 | 0 | $340.00 | $0.15 | 0 | 16 |
| $161.04 | 0 | 0 | $345.00 | $0.15 | 5 | 163 |
| $156.09 | 0 | 0 | $350.00 | $0.24 | 0 | 2,971 |
| $151.14 | 0 | 0 | $355.00 | $0.19 | 5 | 160 |
| $146.21 | 0 | 50 | $360.00 | $0.34 | 0 | 26 |
| $141.28 | 0 | 79 | $365.00 | $0.40 | 0 | 7 |
| $136.35 | 0 | 3 | $370.00 | $0.46 | 0 | 8 |
| $131.42 | 0 | 1 | $375.00 | $0.20 | 1 | 11 |
| $126.49 | 0 | 1 | $380.00 | $0.58 | 0 | 17 |
| $121.56 | 0 | 2 | $385.00 | $0.64 | 0 | 16 |
| $116.63 | 0 | 3 | $390.00 | $0.70 | 0 | 11 |
| $111.70 | 0 | 5 | $395.00 | $0.76 | 0 | 22 |
| $106.77 | 0 | 29 | $400.00 | $0.82 | 0 | 76 |
| $101.83 | 0 | 47 | $405.00 | $0.88 | 0 | 9 |
| $96.90 | 0 | 3 | $410.00 | $0.94 | 0 | 2 |
| $91.97 | 0 | 6 | $415.00 | $1.00 | 0 | 38 |
| $87.26 | 0 | 9 | $420.00 | $0.75 | 1 | 6 |
| $82.54 | 0 | 3 | $425.00 | $1.52 | 2 | 9 |
| $77.83 | 0 | 8 | $430.00 | $2.37 | 1 | 2 |
| $73.12 | 0 | 5 | $435.00 | $2.11 | 0 | 2 |
| $68.40 | 0 | 17 | $440.00 | $2.39 | 0 | 35 |
| $63.69 | 0 | 2 | $445.00 | $2.67 | 0 | 10 |
| $58.98 | 0 | 24 | $450.00 | $2.95 | 0 | 6 |
| $54.65 | 0 | 3 | $455.00 | $3.61 | 0 | 3 |
| $50.32 | 0 | 20 | $460.00 | $4.27 | 0 | 2 |
| $45.99 | 0 | 9 | $465.00 | $4.94 | 0 | 4 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $41.81 | 0 | 10 | $470.00 | $5.00 | 1 | 24 |
| $39.72 | 0 | 0 | $472.50 | $6.16 | 0 | 0 |
| $37.63 | 0 | 1 | $475.00 | $6.57 | 0 | 3 |
| $35.55 | 0 | 0 | $477.50 | $6.98 | 0 | 0 |
| $33.46 | 0 | 5 | $480.00 | $7.39 | 0 | 21 |
| $31.37 | 0 | 0 | $482.50 | $8.80 | 1 | 0 |
| $30.03 | 0 | 6 | $485.00 | $8.96 | 0 | 11 |
| $28.69 | 0 | 0 | $487.50 | $10.12 | 0 | 0 |
| $24.87 | 5 | 13 | $490.00 | $11.28 | 0 | 32 |
| $26.01 | 0 | 0 | $492.50 | $12.44 | 0 | 0 |
| $24.67 | 0 | 1 | $495.00 | $13.27 | 4 | 23 |
| $23.34 | 0 | 0 | $497.50 | $14.76 | 0 | 0 |
| $21.50 | 1 | 28 | $500.00 | $15.92 | 0 | 17 |
| $20.66 | 0 | 0 | $502.50 | $17.08 | 0 | 0 |
| $19.32 | 0 | 7 | $505.00 | $18.24 | 0 | 7 |
| $17.98 | 0 | 0 | $507.50 | $19.40 | 0 | 0 |
| $15.05 | 5 | 17 | $510.00 | $20.57 | 0 | 12 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $14.92 | 0 | 0 | $515.00 | $23.85 | 0 | 1 |
| $13.20 | 0 | 1 | $520.00 | $27.13 | 0 | 4 |
| $11.47 | 0 | 3 | $525.00 | $30.41 | 0 | 0 |
| $9.75 | 0 | 7 | $530.00 | $33.70 | 0 | 2 |
| $8.03 | 0 | 2 | $535.00 | $36.99 | 0 | 2 |
| $5.36 | 3 | 7 | $540.00 | $40.58 | 0 | 0 |
| $5.18 | 0 | 2 | $545.00 | $44.18 | 0 | 0 |
| $4.21 | 0 | 2 | $550.00 | $48.23 | 0 | 0 |
| $3.99 | 0 | 0 | $555.00 | $53.01 | 0 | 0 |
| $3.77 | 0 | 1 | $560.00 | $57.80 | 0 | 0 |
| $3.55 | 0 | 0 | $565.00 | $62.59 | 0 | 0 |
| $3.33 | 0 | 1 | $570.00 | $67.38 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $2.89 | 0 | 0 | $580.00 | $76.95 | 0 | 0 |
| $2.45 | 0 | 3 | $590.00 | $86.54 | 0 | 0 |
| $2.01 | 0 | 11 | $600.00 | $96.13 | 0 | 0 |
| $1.57 | 0 | 4 | $610.00 | $105.73 | 0 | 0 |
| $1.13 | 0 | 10 | $620.00 | $115.35 | 0 | 0 |
| $0.81 | 0 | 0 | $630.00 | $125.10 | 0 | 0 |
| $0.58 | 0 | 0 | $640.00 | $134.94 | 0 | 0 |
| $0.40 | 0 | 0 | $650.00 | $144.86 | 0 | 0 |
| $0.28 | 0 | 0 | $660.00 | $154.83 | 0 | 0 |
| $0.20 | 0 | 0 | $670.00 | $164.83 | 0 | 0 |
| $0.13 | 0 | 0 | $680.00 | $174.83 | 0 | 0 |
| $0.09 | 0 | 0 | $690.00 | $184.83 | 0 | 0 |
| $0.06 | 0 | 0 | $700.00 | $194.83 | 0 | 0 |
| $0.04 | 0 | 0 | $710.00 | $204.83 | 0 | 0 |
| $0.03 | 0 | 0 | $720.00 | $214.83 | 0 | 0 |
| $0.02 | 0 | 0 | $730.00 | $224.83 | 0 | 0 |
| $0.01 | 0 | 0 | $740.00 | $234.83 | 0 | 0 |
Oct 30, 2026 (82 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $251.02 | 0 | 0 | $255.00 | $0.00 | 0 | 3 |
| $246.04 | 0 | 0 | $260.00 | $0.00 | 0 | 3 |
| $241.05 | 0 | 2 | $265.00 | $0.00 | 0 | 1 |
| $236.06 | 0 | 2 | $270.00 | $0.00 | 0 | 1 |
| $231.08 | 0 | 0 | $275.00 | $0.00 | 0 | 2 |
| $226.09 | 0 | 2 | $280.00 | $0.00 | 0 | 0 |
| $221.10 | 0 | 0 | $285.00 | $0.00 | 0 | 1 |
| $216.11 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $211.13 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $206.14 | 0 | 0 | $300.00 | $0.00 | 0 | 1 |
| $201.15 | 0 | 0 | $305.00 | $0.00 | 0 | 1 |
| $196.17 | 0 | 0 | $310.00 | $0.00 | 0 | 1 |
| $191.18 | 0 | 0 | $315.00 | $0.00 | 0 | 1,855 |
| $186.20 | 0 | 0 | $320.00 | $0.01 | 0 | 82 |
| $181.21 | 0 | 2 | $325.00 | $0.01 | 0 | 2 |
| $176.23 | 0 | 0 | $330.00 | $0.01 | 0 | 3 |
| $171.25 | 0 | 1 | $335.00 | $0.02 | 0 | 5 |
| $166.27 | 0 | 1 | $340.00 | $0.03 | 0 | 8 |
| $161.30 | 0 | 0 | $345.00 | $0.04 | 0 | 12 |
| $156.33 | 0 | 5 | $350.00 | $0.06 | 0 | 14 |
| $151.37 | 0 | 1 | $355.00 | $0.09 | 0 | 26 |
| $146.42 | 0 | 67 | $360.00 | $0.12 | 0 | 14 |
| $141.47 | 0 | 40 | $365.00 | $0.17 | 0 | 2 |
| $136.55 | 0 | 15 | $370.00 | $0.23 | 0 | 17 |
| $131.63 | 0 | 0 | $375.00 | $0.30 | 0 | 3 |
| $126.74 | 0 | 16 | $380.00 | $2.22 | 6 | 4 |
| $121.87 | 0 | 5 | $385.00 | $0.52 | 0 | 17 |
| $117.04 | 0 | 1 | $390.00 | $0.66 | 0 | 8 |
| $112.23 | 0 | 0 | $395.00 | $2.37 | 6 | 0 |
| $103.90 | 1 | 5 | $400.00 | $1.07 | 0 | 12 |
| $102.77 | 0 | 3 | $405.00 | $1.36 | 0 | 5 |
| $98.07 | 0 | 6 | $410.00 | $1.65 | 0 | 24 |
| $93.36 | 0 | 8 | $415.00 | $1.93 | 0 | 16 |
| $88.66 | 0 | 16 | $420.00 | $1.52 | 1 | 44 |
| $83.96 | 0 | 4 | $425.00 | $2.51 | 0 | 9 |
| $79.26 | 0 | 19 | $430.00 | $2.79 | 0 | 5 |
| $74.56 | 0 | 32 | $435.00 | $3.08 | 0 | 6 |
| $69.86 | 0 | 55 | $440.00 | $2.70 | 2 | 4 |
| $65.16 | 0 | 10 | $445.00 | $3.65 | 0 | 128 |
| $60.46 | 0 | 8 | $450.00 | $3.93 | 1 | 33 |
| $56.15 | 0 | 2 | $455.00 | $4.62 | 0 | 16 |
| $51.84 | 0 | 11 | $460.00 | $5.31 | 0 | 8 |
| $48.03 | 1 | 11 | $465.00 | $6.00 | 2 | 3 |
| $43.70 | 0 | 8 | $470.00 | $8.08 | 3 | 6 |
| $40.55 | 0 | 6 | $475.00 | $8.38 | 1 | 7 |
| $37.41 | 0 | 4 | $480.00 | $10.85 | 0 | 6 |
| $34.27 | 0 | 5 | $485.00 | $12.70 | 0 | 4 |
| $31.13 | 0 | 5 | $490.00 | $15.12 | 1 | 6 |
| $28.38 | 0 | 12 | $495.00 | $16.81 | 0 | 11 |
| $23.35 | 3 | 35 | $500.00 | $19.06 | 0 | 30 |
| $21.32 | 5 | 8 | $505.00 | $21.31 | 0 | 2 |
| $20.17 | 0 | 13 | $510.00 | $23.60 | 0 | 5 |
| $18.09 | 0 | 2 | $515.00 | $26.53 | 0 | 5 |
| $15.00 | 2 | 6 | $520.00 | $29.46 | 0 | 2 |
| $14.24 | 0 | 16 | $525.00 | $32.69 | 0 | 0 |
| $12.68 | 0 | 7 | $530.00 | $36.14 | 0 | 0 |
| $10.45 | 5 | 21 | $535.00 | $39.59 | 0 | 2 |
| $8.95 | 3 | 57 | $540.00 | $43.05 | 0 | 4 |
| $8.00 | 0 | 1 | $545.00 | $46.51 | 0 | 0 |
| $7.39 | 1 | 20 | $550.00 | $50.51 | 0 | 3 |
| $6.49 | 0 | 0 | $555.00 | $55.03 | 0 | 1 |
| $6.00 | 0 | 9 | $560.00 | $59.55 | 0 | 0 |
| $5.51 | 0 | 3 | $565.00 | $64.08 | 0 | 0 |
| $5.01 | 0 | 3 | $570.00 | $68.60 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $4.03 | 0 | 2 | $580.00 | $77.66 | 0 | 0 |
| $2.00 | 39 | 43 | $590.00 | $87.22 | 0 | 0 |
| $3.10 | 0 | 0 | $600.00 | $96.79 | 0 | 0 |
| $2.92 | 0 | 0 | $610.00 | $106.62 | 0 | 0 |
| $2.74 | 0 | 0 | $620.00 | $116.46 | 0 | 2 |
| $2.56 | 0 | 0 | $630.00 | $126.30 | 0 | 0 |
| $2.39 | 0 | 0 | $640.00 | $136.14 | 0 | 0 |
| $2.21 | 0 | 0 | $650.00 | $145.98 | 0 | 0 |
| $2.03 | 0 | 0 | $660.00 | $155.82 | 0 | 0 |
| $1.85 | 0 | 0 | $670.00 | $165.67 | 0 | 0 |
| $1.68 | 0 | 0 | $680.00 | $175.53 | 0 | 0 |
| $1.50 | 0 | 0 | $690.00 | $185.38 | 0 | 0 |
| $1.32 | 0 | 0 | $700.00 | $195.25 | 0 | 0 |
| $1.14 | 0 | 0 | $710.00 | $205.12 | 0 | 0 |
| $0.97 | 0 | 0 | $720.00 | $215.01 | 0 | 0 |
| $0.82 | 0 | 0 | $730.00 | $224.93 | 0 | 0 |
| $0.71 | 0 | 1 | $740.00 | $234.88 | 0 | 0 |
Nov 6, 2026 (82 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $251.25 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $246.26 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $241.28 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $236.30 | 0 | 0 | $270.00 | $0.01 | 0 | 0 |
| $231.32 | 0 | 0 | $275.00 | $0.01 | 0 | 0 |
| $226.34 | 0 | 0 | $280.00 | $0.02 | 0 | 0 |
| $221.37 | 0 | 0 | $285.00 | $0.02 | 0 | 0 |
| $216.39 | 0 | 0 | $290.00 | $0.03 | 0 | 0 |
| $211.42 | 0 | 0 | $295.00 | $0.04 | 0 | 0 |
| $206.45 | 0 | 0 | $300.00 | $0.06 | 0 | 0 |
| $201.49 | 0 | 0 | $305.00 | $0.08 | 0 | 0 |
| $196.53 | 0 | 0 | $310.00 | $0.10 | 0 | 0 |
| $191.58 | 0 | 0 | $315.00 | $0.14 | 0 | 0 |
| $186.64 | 0 | 0 | $320.00 | $0.18 | 0 | 80 |
| $181.71 | 0 | 0 | $325.00 | $0.23 | 0 | 0 |
| $176.79 | 0 | 0 | $330.00 | $0.29 | 0 | 1 |
| $171.88 | 0 | 0 | $335.00 | $0.37 | 0 | 0 |
| $167.00 | 0 | 0 | $340.00 | $0.47 | 0 | 1,470 |
| $162.11 | 0 | 0 | $345.00 | $0.57 | 0 | 5 |
| $157.26 | 0 | 0 | $350.00 | $0.69 | 0 | 0 |
| $152.43 | 0 | 0 | $355.00 | $0.85 | 0 | 25 |
| $147.60 | 0 | 0 | $360.00 | $1.01 | 0 | 10 |
| $142.78 | 0 | 0 | $365.00 | $1.17 | 0 | 10 |
| $137.95 | 0 | 0 | $370.00 | $1.33 | 0 | 3 |
| $133.13 | 0 | 0 | $375.00 | $1.48 | 0 | 3 |
| $128.30 | 0 | 0 | $380.00 | $1.64 | 0 | 4 |
| $123.48 | 0 | 0 | $385.00 | $1.80 | 0 | 11 |
| $118.65 | 0 | 0 | $390.00 | $1.96 | 0 | 11 |
| $113.82 | 0 | 0 | $395.00 | $2.12 | 0 | 1 |
| $109.00 | 0 | 0 | $400.00 | $2.28 | 0 | 1 |
| $104.17 | 0 | 0 | $405.00 | $2.43 | 0 | 0 |
| $99.35 | 0 | 1 | $410.00 | $2.59 | 0 | 1 |
| $94.52 | 0 | 0 | $415.00 | $2.75 | 0 | 1 |
| $89.70 | 0 | 1 | $420.00 | $2.91 | 0 | 6 |
| $85.21 | 0 | 0 | $425.00 | $3.41 | 0 | 2 |
| $80.73 | 0 | 3 | $430.00 | $2.90 | 4 | 1 |
| $76.26 | 0 | 6 | $435.00 | $4.43 | 0 | 0 |
| $71.78 | 0 | 0 | $440.00 | $4.94 | 0 | 7 |
| $67.30 | 0 | 2 | $445.00 | $5.00 | 1 | 2 |
| $59.90 | 1 | 0 | $450.00 | $5.96 | 0 | 3 |
| $58.35 | 0 | 2 | $455.00 | $6.47 | 0 | 0 |
| $54.25 | 0 | 0 | $460.00 | $7.35 | 0 | 4 |
| $50.40 | 0 | 10 | $465.00 | $8.49 | 0 | 0 |
| $47.17 | 0 | 10 | $470.00 | $10.25 | 0 | 1 |
| $43.94 | 0 | 4 | $475.00 | $12.01 | 0 | 2 |
| $40.71 | 0 | 7 | $480.00 | $13.77 | 0 | 1 |
| $37.48 | 0 | 2 | $485.00 | $15.53 | 0 | 5 |
| $34.00 | 1 | 9 | $490.00 | $17.81 | 0 | 2 |
| $32.03 | 0 | 0 | $495.00 | $20.08 | 0 | 6 |
| $29.31 | 0 | 7 | $500.00 | $22.10 | 1 | 6 |
| $26.72 | 0 | 0 | $505.00 | $25.70 | 1 | 1 |
| $24.13 | 0 | 3 | $510.00 | $27.20 | 1 | 0 |
| $21.78 | 0 | 0 | $515.00 | $29.82 | 0 | 0 |
| $19.42 | 0 | 170 | $520.00 | $32.47 | 0 | 0 |
| $17.42 | 0 | 0 | $525.00 | $35.48 | 0 | 0 |
| $15.97 | 0 | 7 | $530.00 | $39.04 | 0 | 0 |
| $14.53 | 0 | 1 | $535.00 | $42.61 | 0 | 0 |
| $13.15 | 0 | 2 | $540.00 | $46.24 | 0 | 0 |
| $11.77 | 0 | 0 | $545.00 | $49.87 | 0 | 0 |
| $9.90 | 5 | 7 | $550.00 | $55.90 | 2 | 2 |
| $9.01 | 0 | 0 | $555.00 | $57.16 | 0 | 0 |
| $7.63 | 0 | 2 | $560.00 | $60.81 | 0 | 0 |
| $7.15 | 5 | 0 | $565.00 | $65.12 | 0 | 0 |
| $6.55 | 0 | 10 | $570.00 | $69.77 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $5.83 | 0 | 1 | $580.00 | $79.07 | 0 | 0 |
| $5.11 | 0 | 2 | $590.00 | $88.38 | 0 | 0 |
| $4.39 | 0 | 0 | $600.00 | $97.70 | 0 | 0 |
| $3.67 | 0 | 0 | $610.00 | $107.04 | 0 | 0 |
| $3.31 | 0 | 0 | $620.00 | $116.71 | 0 | 0 |
| $3.05 | 0 | 0 | $630.00 | $126.48 | 0 | 0 |
| $2.79 | 0 | 0 | $640.00 | $136.25 | 0 | 0 |
| $2.54 | 0 | 0 | $650.00 | $146.03 | 0 | 0 |
| $2.48 | 0 | 0 | $660.00 | $155.98 | 0 | 0 |
| $2.41 | 0 | 0 | $670.00 | $165.92 | 0 | 0 |
| $2.35 | 0 | 0 | $680.00 | $175.86 | 0 | 0 |
| $2.28 | 0 | 0 | $690.00 | $185.80 | 0 | 0 |
| $2.22 | 0 | 0 | $700.00 | $195.74 | 0 | 0 |
| $2.15 | 0 | 0 | $710.00 | $205.69 | 0 | 0 |
| $2.09 | 0 | 0 | $720.00 | $215.63 | 0 | 0 |
| $2.02 | 0 | 0 | $730.00 | $225.58 | 0 | 0 |
| $1.96 | 0 | 0 | $740.00 | $235.52 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:44, 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 2026-10-08 08:09:48 · For reference only, not investment advice and not tailored to your situation.