Spotify Technology
SPOT
512.92
+24.79
+5.08%
Spotify Technology
US · SPOT
#194 by market cap
Listed 2018
512.92
+24.79
+5.08%
Live - 5344 symbols - heartbeat 547s ago
· 2026-10-08 06:47
Pre-market
511.48
-0.28%
After-hours
512.95
+0.01%
Overnight
512.99
+0.01%
- Market cap
- 105.45B
- P/E (TTM)i
- 28.80
- P/Bi
- 11.23
- EPSi
- 11.77
- Div yieldi
- 0.00%
- 52W posi
- 37%
Reader sentiment
Are you bullish or bearish on SPOT?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
7674 5799
■ 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, 29 days out) implies 52.40% annualized vol near the money — a one-standard-deviation move to roughly $437.17–$588.67 by then.
Options-implied (~68% band), 29d
$437.17now $512.92$588.67
Analyst target range, ~12mo
$525.00avg $617.71$720.00
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 16 $475.00 | Put | $1.78 | 890 | 287 | 41.67% |
| Oct 23 $570.00 | Call | $9.95 | 710 | 33 | 65.08% |
| Oct 16 $470.00 | Put | $1.36 | 607 | 254 | 42.84% |
| Oct 23 $490.00 | Put | $15.75 | 552 | 254 | 59.82% |
| Oct 16 $510.00 | Call | $13.30 | 517 | 803 | 40.99% |
| Oct 16 $515.00 | Call | $11.05 | 435 | 28 | 41.12% |
| Oct 9 $505.00 | Call | $12.35 | 344 | 119 | 53.37% |
| Oct 9 $540.00 | Call | $0.65 | 308 | 58 | 55.63% |
| Oct 16 $490.00 | Put | $4.10 | 280 | 496 | 38.76% |
| Oct 16 $500.00 | Call | $19.75 | 269 | 893 | 42.64% |
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 (115 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $230.68 | 0 | 0 | $300.00 | $0.00 | 0 | 40 |
| $220.69 | 0 | 0 | $310.00 | $0.00 | 0 | 20 |
| $210.70 | 0 | 1 | $320.00 | $0.00 | 0 | 30 |
| $200.71 | 0 | 0 | $330.00 | $0.00 | 0 | 9 |
| $190.72 | 0 | 0 | $340.00 | $0.00 | 0 | 1 |
| $180.73 | 0 | 0 | $350.00 | $0.00 | 0 | 11 |
| $175.73 | 0 | 0 | $355.00 | $0.00 | 0 | 0 |
| $170.73 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $165.74 | 0 | 0 | $365.00 | $0.00 | 0 | 10 |
| $160.74 | 0 | 4 | $370.00 | $0.00 | 0 | 0 |
| $155.75 | 0 | 0 | $375.00 | $0.00 | 0 | 2 |
| $150.75 | 0 | 0 | $380.00 | $0.00 | 0 | 3 |
| $145.76 | 0 | 4 | $385.00 | $0.00 | 0 | 0 |
| $140.76 | 0 | 0 | $390.00 | $0.00 | 0 | 2 |
| $135.76 | 0 | 0 | $395.00 | $0.00 | 0 | 5 |
| $130.77 | 0 | 2 | $400.00 | $0.00 | 0 | 12 |
| $125.77 | 0 | 1 | $405.00 | $0.00 | 0 | 7 |
| $120.78 | 0 | 0 | $410.00 | $0.00 | 0 | 24 |
| $115.79 | 0 | 2 | $415.00 | $0.00 | 0 | 8 |
| $110.79 | 0 | 1 | $420.00 | $0.01 | 0 | 14 |
| $105.80 | 0 | 0 | $425.00 | $0.01 | 0 | 13 |
| $100.82 | 0 | 0 | $430.00 | $0.02 | 0 | 1 |
| $95.83 | 0 | 0 | $435.00 | $2.18 | 1 | 3 |
| $90.87 | 0 | 1 | $440.00 | $0.06 | 0 | 13 |
| $85.91 | 0 | 0 | $445.00 | $0.10 | 0 | 24 |
| $83.43 | 0 | 0 | $447.50 | $0.12 | 0 | 0 |
| $80.95 | 0 | 1 | $450.00 | $0.62 | 3 | 20 |
| $78.47 | 0 | 0 | $452.50 | $0.16 | 0 | 0 |
| $75.99 | 0 | 1 | $455.00 | $0.18 | 0 | 23 |
| $73.51 | 0 | 0 | $457.50 | $0.19 | 0 | 0 |
| $71.03 | 0 | 1 | $460.00 | $0.80 | 1 | 34 |
| $68.55 | 0 | 0 | $462.50 | $0.84 | 2 | 2 |
| $66.07 | 0 | 0 | $465.00 | $0.80 | 3 | 26 |
| $63.60 | 0 | 0 | $467.50 | $0.84 | 2 | 0 |
| $61.12 | 0 | 0 | $470.00 | $0.28 | 5 | 31 |
| $58.66 | 0 | 0 | $472.50 | $0.43 | 2 | 1 |
| $56.21 | 0 | 1 | $475.00 | $0.68 | 3 | 48 |
| $53.76 | 0 | 0 | $477.50 | $0.83 | 2 | 2 |
| $51.32 | 0 | 1 | $480.00 | $0.76 | 5 | 57 |
| $48.95 | 0 | 0 | $482.50 | $1.24 | 3 | 26 |
| $46.57 | 0 | 5 | $485.00 | $1.01 | 3 | 60 |
| $44.19 | 0 | 5 | $487.50 | $1.42 | 2 | 0 |
| $41.85 | 0 | 6 | $490.00 | $1.91 | 7 | 22 |
| $39.57 | 0 | 5 | $492.50 | $1.23 | 0 | 2 |
| $37.32 | 0 | 6 | $495.00 | $2.16 | 18 | 26 |
| $35.15 | 0 | 0 | $497.50 | $1.82 | 0 | 35 |
| $32.99 | 0 | 8 | $500.00 | $2.82 | 32 | 157 |
| $30.88 | 0 | 0 | $502.50 | $3.60 | 5 | 5 |
| $28.76 | 0 | 4 | $505.00 | $5.55 | 1 | 56 |
| $26.69 | 0 | 0 | $507.50 | $3.36 | 0 | 7 |
| $19.10 | 2 | 4 | $510.00 | $5.13 | 21 | 45 |
| $22.95 | 0 | 1 | $512.50 | $9.13 | 7 | 12 |
| $12.91 | 10 | 40 | $515.00 | $10.90 | 45 | 19 |
| $10.89 | 4 | 2 | $517.50 | $9.90 | 15 | 2 |
| $8.10 | 16 | 9 | $520.00 | $10.75 | 19 | 29 |
| $10.88 | 4 | 0 | $522.50 | $10.05 | 4 | 5 |
| $10.73 | 8 | 4 | $525.00 | $14.15 | 58 | 138 |
| $5.72 | 5 | 61 | $527.50 | $16.75 | 2 | 10 |
| $4.30 | 50 | 10 | $530.00 | $15.35 | 7 | 22 |
| $7.20 | 1 | 5 | $532.50 | $12.64 | 0 | 2 |
| $4.80 | 17 | 35 | $535.00 | $17.27 | 7 | 12 |
| $4.00 | 6 | 7 | $537.50 | $15.35 | 0 | 5 |
| $3.04 | 18 | 59 | $540.00 | $20.30 | 15 | 19 |
| $4.24 | 71 | 3 | $542.50 | $18.74 | 0 | 10 |
| $3.42 | 7 | 38 | $545.00 | $25.28 | 1 | 21 |
| $2.00 | 1 | 12 | $547.50 | $22.15 | 0 | 1 |
| $2.10 | 38 | 30 | $550.00 | $35.25 | 1 | 21 |
| $3.91 | 0 | 11 | $552.50 | $25.99 | 0 | 6 |
| $1.30 | 44 | 38 | $555.00 | $28.11 | 0 | 113 |
| $0.95 | 4 | 7 | $557.50 | $30.28 | 0 | 11 |
| $0.66 | 36 | 23 | $560.00 | $32.45 | 0 | 2 |
| $2.43 | 0 | 35 | $562.50 | $34.72 | 0 | 1 |
| $0.90 | 1 | 25 | $565.00 | $36.99 | 0 | 0 |
| $1.87 | 0 | 3 | $567.50 | $39.28 | 0 | 0 |
| $0.89 | 7 | 22 | $570.00 | $41.58 | 0 | 2 |
| $1.45 | 0 | 16 | $572.50 | $43.99 | 0 | 0 |
| $0.79 | 6 | 12 | $575.00 | $46.42 | 0 | 7 |
| $1.19 | 0 | 1 | $577.50 | $48.84 | 0 | 0 |
| $0.95 | 5 | 206 | $580.00 | $51.28 | 0 | 3 |
| $0.99 | 0 | 0 | $582.50 | $53.75 | 0 | 0 |
| $0.20 | 1 | 29 | $585.00 | $56.22 | 0 | 11 |
| $0.85 | 0 | 0 | $587.50 | $58.70 | 0 | 0 |
| $0.25 | 1 | 34 | $590.00 | $61.18 | 0 | 5 |
| $0.75 | 0 | 0 | $592.50 | $63.67 | 0 | 0 |
| $0.73 | 0 | 132 | $595.00 | $66.17 | 0 | 8 |
| $0.70 | 0 | 101 | $597.50 | $68.66 | 0 | 0 |
| $0.10 | 1 | 50 | $600.00 | $71.16 | 0 | 0 |
| $0.65 | 0 | 0 | $602.50 | $73.66 | 0 | 0 |
| $0.63 | 0 | 13 | $605.00 | $76.16 | 0 | 0 |
| $0.60 | 0 | 0 | $607.50 | $78.66 | 0 | 0 |
| $0.58 | 0 | 24 | $610.00 | $81.16 | 0 | 0 |
| $0.55 | 0 | 0 | $612.50 | $83.66 | 0 | 0 |
| $0.53 | 0 | 17 | $615.00 | $86.16 | 0 | 0 |
| $0.50 | 0 | 1 | $617.50 | $88.66 | 0 | 0 |
| $0.48 | 0 | 89 | $620.00 | $91.16 | 0 | 0 |
| $0.46 | 0 | 1 | $622.50 | $93.66 | 0 | 0 |
| $0.43 | 0 | 56 | $625.00 | $96.16 | 0 | 0 |
| $0.41 | 0 | 1 | $627.50 | $98.66 | 0 | 0 |
| $0.38 | 0 | 52 | $630.00 | $101.16 | 0 | 0 |
| $0.36 | 0 | 21 | $632.50 | $103.66 | 0 | 0 |
| $0.33 | 0 | 7 | $635.00 | $106.16 | 0 | 0 |
| $0.31 | 0 | 14 | $637.50 | $108.66 | 0 | 0 |
| $0.28 | 0 | 7 | $640.00 | $111.16 | 0 | 0 |
| $0.26 | 0 | 11 | $642.50 | $113.66 | 0 | 0 |
| $0.24 | 0 | 187 | $645.00 | $116.16 | 0 | 0 |
| $0.21 | 0 | 23 | $647.50 | $118.66 | 0 | 0 |
| $0.19 | 0 | 51 | $650.00 | $121.16 | 0 | 0 |
| $0.00 | 0 | 0 | $652.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $655.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $657.50 | $0.00 | 0 | 0 |
| $0.11 | 0 | 20 | $660.00 | $131.16 | 0 | 0 |
| $0.07 | 0 | 12 | $670.00 | $141.16 | 0 | 0 |
| $0.04 | 0 | 16 | $680.00 | $151.16 | 0 | 0 |
| $0.02 | 0 | 28 | $690.00 | $161.16 | 0 | 0 |
| $0.01 | 0 | 16 | $700.00 | $171.16 | 0 | 0 |
Oct 2, 2026 (118 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $187.84 | 0 | 0 | $300.00 | $0.00 | 0 | 38 |
| $177.84 | 0 | 0 | $310.00 | $0.00 | 0 | 35 |
| $167.84 | 0 | 0 | $320.00 | $0.00 | 0 | 21 |
| $157.85 | 0 | 0 | $330.00 | $0.09 | 1 | 22 |
| $147.85 | 0 | 0 | $340.00 | $0.00 | 0 | 4 |
| $137.85 | 0 | 0 | $350.00 | $0.00 | 0 | 12 |
| $132.85 | 0 | 0 | $355.00 | $0.00 | 0 | 4 |
| $127.85 | 0 | 0 | $360.00 | $0.01 | 6 | 119 |
| $122.85 | 0 | 0 | $365.00 | $0.00 | 0 | 4 |
| $117.86 | 0 | 0 | $370.00 | $0.00 | 0 | 4 |
| $112.86 | 0 | 0 | $375.00 | $0.00 | 0 | 4 |
| $107.86 | 0 | 0 | $380.00 | $0.00 | 0 | 3 |
| $102.86 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $97.86 | 0 | 0 | $390.00 | $0.00 | 0 | 1 |
| $92.86 | 0 | 0 | $395.00 | $0.00 | 0 | 2 |
| $87.86 | 0 | 0 | $400.00 | $0.00 | 0 | 5 |
| $82.86 | 0 | 0 | $405.00 | $0.00 | 0 | 1 |
| $77.86 | 0 | 1 | $410.00 | $0.00 | 0 | 3 |
| $72.86 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $67.87 | 0 | 0 | $420.00 | $0.00 | 0 | 5 |
| $62.87 | 0 | 0 | $425.00 | $0.00 | 0 | 12 |
| $57.87 | 0 | 1 | $430.00 | $0.00 | 0 | 18 |
| $52.88 | 0 | 1 | $435.00 | $0.01 | 0 | 18 |
| $47.89 | 0 | 0 | $440.00 | $0.02 | 0 | 22 |
| $42.93 | 0 | 0 | $445.00 | $0.37 | 2 | 24 |
| $38.00 | 0 | 0 | $450.00 | $0.08 | 4 | 64 |
| $35.54 | 0 | 0 | $452.50 | $0.17 | 0 | 2 |
| $33.09 | 0 | 0 | $455.00 | $0.10 | 2 | 265 |
| $30.67 | 0 | 0 | $457.50 | $0.29 | 0 | 9 |
| $28.24 | 0 | 3 | $460.00 | $0.15 | 8 | 135 |
| $25.83 | 0 | 0 | $462.50 | $0.45 | 0 | 10 |
| $23.41 | 0 | 0 | $465.00 | $0.49 | 15 | 26 |
| $21.14 | 0 | 0 | $467.50 | $0.77 | 0 | 41 |
| $18.92 | 0 | 6 | $470.00 | $0.21 | 7 | 53 |
| $16.71 | 0 | 0 | $472.50 | $1.33 | 0 | 35 |
| $14.49 | 0 | 13 | $475.00 | $0.39 | 4 | 62 |
| $12.71 | 0 | 1 | $477.50 | $0.70 | 1 | 14 |
| $10.94 | 0 | 5 | $480.00 | $0.93 | 88 | 144 |
| $7.80 | 1 | 6 | $482.50 | $3.30 | 21 | 63 |
| $12.00 | 20 | 15 | $485.00 | $1.92 | 8 | 68 |
| $5.85 | 1 | 23 | $487.50 | $3.13 | 1 | 51 |
| $6.50 | 7 | 12 | $490.00 | $3.42 | 16 | 71 |
| $5.20 | 8 | 12 | $492.50 | $4.98 | 7 | 12 |
| $5.00 | 29 | 87 | $495.00 | $5.30 | 117 | 118 |
| $3.40 | 0 | 64 | $497.50 | $6.30 | 2 | 73 |
| $2.11 | 28 | 70 | $500.00 | $8.40 | 50 | 90 |
| $1.45 | 15 | 40 | $502.50 | $16.92 | 0 | 54 |
| $1.25 | 34 | 75 | $505.00 | $18.95 | 0 | 22 |
| $1.01 | 6 | 6 | $507.50 | $13.65 | 27 | 41 |
| $0.37 | 23 | 62 | $510.00 | $23.21 | 0 | 82 |
| $0.40 | 34 | 59 | $512.50 | $23.40 | 1 | 10 |
| $0.12 | 44 | 73 | $515.00 | $20.81 | 10 | 41 |
| $0.38 | 1 | 8 | $517.50 | $30.29 | 0 | 0 |
| $0.10 | 20 | 101 | $520.00 | $32.30 | 2 | 1 |
| $0.25 | 0 | 4 | $522.50 | $33.95 | 2 | 0 |
| $0.19 | 1 | 35 | $525.00 | $37.62 | 0 | 1 |
| $0.14 | 0 | 10 | $527.50 | $40.12 | 0 | 0 |
| $0.13 | 0 | 110 | $530.00 | $43.50 | 9 | 1 |
| $0.12 | 0 | 59 | $532.50 | $45.12 | 0 | 0 |
| $0.02 | 1 | 68 | $535.00 | $47.62 | 0 | 0 |
| $0.10 | 0 | 5 | $537.50 | $50.12 | 0 | 0 |
| $0.09 | 0 | 79 | $540.00 | $53.47 | 1 | 0 |
| $0.08 | 0 | 51 | $542.50 | $55.12 | 0 | 0 |
| $0.07 | 0 | 49 | $545.00 | $57.62 | 0 | 0 |
| $0.06 | 0 | 7 | $547.50 | $60.12 | 0 | 0 |
| $0.05 | 0 | 101 | $550.00 | $62.62 | 0 | 0 |
| $0.04 | 0 | 24 | $552.50 | $65.12 | 0 | 0 |
| $0.05 | 2 | 14 | $555.00 | $67.62 | 0 | 0 |
| $0.02 | 0 | 1 | $557.50 | $70.12 | 0 | 0 |
| $0.05 | 1 | 86 | $560.00 | $72.62 | 0 | 0 |
| $0.01 | 0 | 61 | $562.50 | $75.12 | 0 | 0 |
| $0.05 | 1 | 6 | $565.00 | $77.62 | 0 | 0 |
| $0.00 | 0 | 2 | $567.50 | $80.12 | 0 | 0 |
| $0.00 | 0 | 40 | $570.00 | $82.62 | 0 | 0 |
| $0.00 | 0 | 0 | $572.50 | $85.12 | 0 | 0 |
| $0.00 | 0 | 119 | $575.00 | $87.62 | 0 | 0 |
| $0.00 | 0 | 0 | $577.50 | $90.12 | 0 | 0 |
| $0.00 | 0 | 17 | $580.00 | $92.62 | 0 | 0 |
| $0.00 | 0 | 0 | $582.50 | $95.12 | 0 | 0 |
| $0.00 | 0 | 21 | $585.00 | $97.62 | 0 | 0 |
| $0.00 | 0 | 0 | $587.50 | $100.12 | 0 | 0 |
| $0.00 | 0 | 76 | $590.00 | $102.62 | 0 | 0 |
| $0.00 | 0 | 0 | $592.50 | $105.12 | 0 | 0 |
| $0.02 | 3 | 21 | $595.00 | $107.62 | 0 | 0 |
| $0.00 | 0 | 0 | $597.50 | $110.12 | 0 | 0 |
| $0.00 | 0 | 34 | $600.00 | $112.62 | 0 | 0 |
| $0.00 | 0 | 0 | $602.50 | $115.12 | 0 | 0 |
| $0.00 | 0 | 35 | $605.00 | $117.62 | 0 | 0 |
| $0.00 | 0 | 0 | $607.50 | $120.12 | 0 | 0 |
| $0.00 | 0 | 20 | $610.00 | $122.62 | 0 | 0 |
| $0.00 | 0 | 1 | $612.50 | $125.12 | 0 | 0 |
| $0.00 | 0 | 38 | $615.00 | $127.62 | 0 | 0 |
| $0.00 | 0 | 7 | $617.50 | $130.12 | 0 | 0 |
| $0.02 | 3 | 18 | $620.00 | $132.62 | 0 | 0 |
| $0.00 | 0 | 1 | $622.50 | $135.12 | 0 | 0 |
| $0.00 | 0 | 7 | $625.00 | $137.62 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $140.12 | 0 | 0 |
| $0.00 | 0 | 26 | $630.00 | $142.62 | 0 | 0 |
| $0.00 | 0 | 0 | $632.50 | $145.12 | 0 | 0 |
| $0.00 | 0 | 149 | $635.00 | $147.62 | 0 | 0 |
| $0.00 | 0 | 0 | $637.50 | $150.12 | 0 | 0 |
| $0.00 | 0 | 32 | $640.00 | $152.62 | 0 | 0 |
| $0.00 | 0 | 1 | $642.50 | $155.12 | 0 | 0 |
| $0.00 | 0 | 36 | $645.00 | $157.62 | 0 | 0 |
| $0.00 | 0 | 19 | $647.50 | $160.12 | 0 | 0 |
| $0.00 | 0 | 63 | $650.00 | $162.62 | 0 | 0 |
| $0.01 | 9 | 13 | $652.50 | $165.12 | 0 | 0 |
| $0.01 | 7 | 11 | $655.00 | $167.62 | 0 | 0 |
| $0.01 | 10 | 15 | $657.50 | $170.12 | 0 | 0 |
| $0.01 | 5 | 49 | $660.00 | $172.62 | 0 | 0 |
| $0.01 | 2 | 5 | $662.50 | $175.12 | 0 | 0 |
| $0.01 | 2 | 31 | $665.00 | $177.62 | 0 | 0 |
| $0.01 | 6 | 18 | $667.50 | $180.12 | 0 | 0 |
| $0.01 | 3 | 38 | $670.00 | $182.62 | 0 | 0 |
| $0.01 | 3 | 29 | $680.00 | $192.62 | 0 | 0 |
| $0.01 | 2 | 40 | $690.00 | $202.62 | 0 | 0 |
| $0.01 | 2 | 36 | $700.00 | $212.62 | 0 | 0 |
| $0.01 | 2 | 48 | $710.00 | $222.62 | 0 | 0 |
Oct 9, 2026 (105 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $188.13 | 0 | 2 | $300.00 | $0.00 | 0 | 8 |
| $178.13 | 0 | 0 | $310.00 | $0.00 | 0 | 9 |
| $168.13 | 0 | 0 | $320.00 | $0.00 | 0 | 9 |
| $158.13 | 0 | 0 | $330.00 | $0.00 | 0 | 8 |
| $148.13 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $155.37 | 60 | 7 | $350.00 | $0.00 | 0 | 13 |
| $150.38 | 83 | 13 | $355.00 | $0.00 | 0 | 0 |
| $153.30 | 31 | 11 | $360.00 | $0.00 | 0 | 5 |
| $148.31 | 46 | 3 | $365.00 | $0.00 | 0 | 7 |
| $143.81 | 60 | 0 | $370.00 | $0.00 | 0 | 2 |
| $138.92 | 26 | 5 | $375.00 | $0.00 | 0 | 0 |
| $133.93 | 4 | 5 | $380.00 | $0.00 | 0 | 0 |
| $103.13 | 0 | 1 | $385.00 | $0.00 | 0 | 0 |
| $98.13 | 0 | 1 | $390.00 | $0.00 | 0 | 1 |
| $93.13 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $88.13 | 0 | 2 | $400.00 | $1.70 | 1 | 5 |
| $83.13 | 0 | 0 | $405.00 | $1.75 | 1 | 0 |
| $78.13 | 0 | 0 | $410.00 | $0.00 | 0 | 62 |
| $73.13 | 0 | 2 | $415.00 | $0.01 | 0 | 2 |
| $68.13 | 0 | 5 | $420.00 | $0.02 | 0 | 7 |
| $63.13 | 0 | 6 | $425.00 | $0.04 | 0 | 36 |
| $58.14 | 0 | 20 | $430.00 | $0.08 | 0 | 46 |
| $70.99 | 2 | 1 | $435.00 | $0.20 | 1 | 33 |
| $68.51 | 2 | 4 | $437.50 | $0.25 | 2 | 12 |
| $48.19 | 0 | 12 | $440.00 | $0.21 | 4 | 168 |
| $45.70 | 0 | 24 | $442.50 | $0.08 | 2 | 6 |
| $43.22 | 0 | 1 | $445.00 | $0.05 | 22 | 50 |
| $40.73 | 0 | 0 | $447.50 | $0.12 | 2 | 16 |
| $38.25 | 0 | 0 | $450.00 | $0.04 | 80 | 221 |
| $41.02 | 8 | 0 | $452.50 | $0.30 | 0 | 7 |
| $38.57 | 8 | 2 | $455.00 | $0.05 | 31 | 84 |
| $30.99 | 0 | 2 | $457.50 | $0.05 | 25 | 151 |
| $28.62 | 0 | 14 | $460.00 | $0.05 | 32 | 255 |
| $26.32 | 0 | 0 | $462.50 | $0.10 | 36 | 22 |
| $24.03 | 0 | 15 | $465.00 | $0.07 | 26 | 98 |
| $21.91 | 0 | 0 | $467.50 | $1.37 | 7 | 39 |
| $45.80 | 4 | 7 | $470.00 | $0.14 | 45 | 120 |
| $43.45 | 30 | 16 | $472.50 | $0.14 | 68 | 84 |
| $41.00 | 28 | 69 | $475.00 | $0.12 | 75 | 151 |
| $33.50 | 1 | 17 | $477.50 | $0.25 | 8 | 32 |
| $37.00 | 11 | 43 | $480.00 | $0.23 | 55 | 51 |
| $18.31 | 19 | 16 | $482.50 | $0.31 | 30 | 11 |
| $29.76 | 9 | 78 | $485.00 | $0.46 | 60 | 37 |
| $28.00 | 2 | 6 | $487.50 | $0.66 | 4 | 9 |
| $23.99 | 14 | 57 | $490.00 | $0.98 | 55 | 26 |
| $20.06 | 3 | 23 | $492.50 | $7.00 | 1 | 5 |
| $16.20 | 26 | 53 | $495.00 | $1.48 | 14 | 51 |
| $16.50 | 5 | 41 | $497.50 | $2.30 | 8 | 1 |
| $14.90 | 68 | 93 | $500.00 | $2.14 | 68 | 99 |
| $13.57 | 11 | 23 | $502.50 | $2.55 | 8 | 1 |
| $12.35 | 344 | 119 | $505.00 | $2.94 | 17 | 13 |
| $9.40 | 15 | 30 | $507.50 | $4.50 | 15 | 3 |
| $8.51 | 41 | 92 | $510.00 | $6.10 | 21 | 59 |
| $8.45 | 141 | 85 | $512.50 | $7.50 | 11 | 2 |
| $6.53 | 45 | 65 | $515.00 | $7.91 | 6 | 81 |
| $4.78 | 188 | 15 | $517.50 | $8.76 | 2 | 3 |
| $4.20 | 122 | 115 | $520.00 | $11.45 | 19 | 39 |
| $3.30 | 7 | 6 | $522.50 | $34.93 | 0 | 3 |
| $2.98 | 95 | 26 | $525.00 | $32.50 | 1 | 6 |
| $1.95 | 100 | 23 | $527.50 | $39.83 | 0 | 1 |
| $1.51 | 49 | 45 | $530.00 | $16.95 | 3 | 2 |
| $1.34 | 31 | 1 | $532.50 | $44.73 | 0 | 0 |
| $1.02 | 37 | 27 | $535.00 | $47.19 | 0 | 0 |
| $0.82 | 49 | 1 | $537.50 | $49.69 | 0 | 0 |
| $0.65 | 308 | 58 | $540.00 | $52.18 | 0 | 0 |
| $0.42 | 10 | 0 | $542.50 | $54.68 | 0 | 0 |
| $0.50 | 19 | 7 | $545.00 | $57.17 | 0 | 0 |
| $0.10 | 0 | 2 | $547.50 | $59.67 | 0 | 0 |
| $0.23 | 10 | 16 | $550.00 | $62.16 | 0 | 0 |
| $0.10 | 0 | 0 | $552.50 | $64.66 | 0 | 0 |
| $0.09 | 0 | 13 | $555.00 | $67.15 | 0 | 0 |
| $0.09 | 0 | 0 | $557.50 | $69.65 | 0 | 0 |
| $0.12 | 53 | 41 | $560.00 | $72.15 | 0 | 0 |
| $0.08 | 0 | 0 | $562.50 | $74.64 | 0 | 0 |
| $0.04 | 4 | 16 | $565.00 | $77.14 | 0 | 0 |
| $0.07 | 0 | 0 | $567.50 | $79.63 | 0 | 0 |
| $0.24 | 1 | 26 | $570.00 | $82.13 | 0 | 0 |
| $0.07 | 0 | 0 | $572.50 | $84.62 | 0 | 0 |
| $0.07 | 25 | 14 | $575.00 | $87.12 | 0 | 0 |
| $0.10 | 16 | 7 | $577.50 | $89.61 | 0 | 0 |
| $0.07 | 8 | 21 | $580.00 | $92.11 | 0 | 0 |
| $0.09 | 3 | 3 | $582.50 | $94.61 | 0 | 0 |
| $0.08 | 11 | 6 | $585.00 | $97.10 | 0 | 0 |
| $0.08 | 7 | 4 | $587.50 | $99.60 | 0 | 0 |
| $0.07 | 14 | 53 | $590.00 | $102.09 | 0 | 0 |
| $0.06 | 1 | 4 | $592.50 | $104.59 | 0 | 0 |
| $0.01 | 2 | 20 | $595.00 | $107.08 | 0 | 0 |
| $0.01 | 4 | 4 | $597.50 | $109.58 | 0 | 0 |
| $0.03 | 100 | 51 | $600.00 | $112.07 | 0 | 0 |
| $0.02 | 0 | 19 | $605.00 | $117.07 | 0 | 0 |
| $0.01 | 0 | 38 | $610.00 | $122.06 | 0 | 0 |
| $0.01 | 1 | 29 | $615.00 | $127.05 | 0 | 0 |
| $0.01 | 0 | 31 | $620.00 | $132.05 | 0 | 0 |
| $0.00 | 0 | 85 | $625.00 | $132.30 | 12 | 0 |
| $0.00 | 0 | 8 | $630.00 | $118.57 | 30 | 0 |
| $0.00 | 0 | 21 | $635.00 | $123.54 | 48 | 0 |
| $0.00 | 0 | 3 | $640.00 | $128.61 | 54 | 0 |
| $0.01 | 19 | 6 | $645.00 | $133.60 | 58 | 0 |
| $0.01 | 2 | 39 | $650.00 | $150.07 | 34 | 0 |
| $0.00 | 0 | 5 | $660.00 | $172.03 | 0 | 0 |
| $0.00 | 0 | 33 | $670.00 | $182.03 | 0 | 0 |
| $0.00 | 0 | 7 | $680.00 | $192.02 | 0 | 0 |
| $0.00 | 0 | 20 | $690.00 | $202.02 | 0 | 0 |
| $0.00 | 0 | 26 | $700.00 | $212.02 | 0 | 0 |
| $0.00 | 0 | 9 | $710.00 | $222.01 | 0 | 0 |
Oct 16, 2026 (98 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $248.13 | 0 | 1 | $240.00 | $0.00 | 0 | 13 |
| $238.13 | 0 | 16 | $250.00 | $0.00 | 0 | 4 |
| $228.13 | 0 | 21 | $260.00 | $0.00 | 0 | 12 |
| $218.13 | 0 | 13 | $270.00 | $0.00 | 0 | 17 |
| $208.13 | 0 | 11 | $280.00 | $0.00 | 0 | 20 |
| $198.13 | 0 | 18 | $290.00 | $0.00 | 0 | 38 |
| $188.13 | 0 | 20 | $300.00 | $0.00 | 0 | 63 |
| $178.13 | 0 | 21 | $310.00 | $0.00 | 0 | 184 |
| $168.13 | 0 | 19 | $320.00 | $0.00 | 0 | 51 |
| $158.13 | 0 | 30 | $330.00 | $0.00 | 0 | 52 |
| $150.25 | 1 | 41 | $340.00 | $0.00 | 0 | 49 |
| $140.25 | 1 | 39 | $350.00 | $0.00 | 0 | 101 |
| $128.13 | 0 | 24 | $360.00 | $0.00 | 0 | 239 |
| $118.13 | 0 | 31 | $370.00 | $0.01 | 0 | 144 |
| $108.13 | 0 | 17 | $380.00 | $0.03 | 0 | 150 |
| $98.13 | 0 | 12 | $390.00 | $2.15 | 10 | 356 |
| $88.13 | 0 | 21 | $400.00 | $0.02 | 4 | 421 |
| $78.15 | 0 | 26 | $410.00 | $0.09 | 15 | 221 |
| $68.23 | 0 | 45 | $420.00 | $2.19 | 12 | 452 |
| $63.29 | 0 | 0 | $425.00 | $0.51 | 0 | 1 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $58.35 | 0 | 65 | $430.00 | $0.11 | 32 | 223 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $53.42 | 0 | 0 | $435.00 | $0.20 | 2 | 14 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $48.50 | 0 | 22 | $440.00 | $0.25 | 8 | 758 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $43.73 | 0 | 1 | $445.00 | $0.86 | 39 | 43 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $39.25 | 0 | 39 | $450.00 | $0.45 | 21 | 888 |
| $37.02 | 0 | 0 | $452.50 | $1.93 | 0 | 6 |
| $34.80 | 0 | 0 | $455.00 | $1.05 | 83 | 68 |
| $32.73 | 0 | 0 | $457.50 | $2.66 | 0 | 25 |
| $30.67 | 0 | 29 | $460.00 | $0.72 | 106 | 541 |
| $28.61 | 0 | 0 | $462.50 | $0.72 | 10 | 7 |
| $49.50 | 4 | 22 | $465.00 | $1.01 | 22 | 217 |
| $24.69 | 0 | 0 | $467.50 | $1.15 | 1 | 1 |
| $22.84 | 0 | 86 | $470.00 | $1.36 | 607 | 254 |
| $21.22 | 0 | 0 | $472.50 | $1.57 | 78 | 2 |
| $19.60 | 0 | 25 | $475.00 | $1.78 | 890 | 287 |
| $17.98 | 0 | 35 | $477.50 | $2.19 | 13 | 8 |
| $35.84 | 8 | 112 | $480.00 | $2.41 | 136 | 440 |
| $15.00 | 0 | 53 | $482.50 | $3.08 | 7 | 38 |
| $17.35 | 1 | 29 | $485.00 | $3.18 | 18 | 65 |
| $22.01 | 2 | 18 | $487.50 | $3.80 | 24 | 10 |
| $27.64 | 27 | 53 | $490.00 | $4.10 | 280 | 496 |
| $18.50 | 3 | 86 | $492.50 | $7.55 | 2 | 42 |
| $24.12 | 21 | 54 | $495.00 | $16.18 | 0 | 17 |
| $20.89 | 18 | 44 | $497.50 | $5.80 | 2 | 13 |
| $19.75 | 269 | 893 | $500.00 | $6.72 | 38 | 402 |
| $17.75 | 18 | 75 | $502.50 | $7.48 | 2 | 34 |
| $19.30 | 8 | 39 | $505.00 | $9.50 | 9 | 13 |
| $14.76 | 13 | 12 | $507.50 | $10.10 | 7 | 19 |
| $13.30 | 517 | 803 | $510.00 | $11.04 | 23 | 129 |
| $12.25 | 19 | 22 | $512.50 | $12.50 | 14 | 14 |
| $11.05 | 435 | 28 | $515.00 | $12.55 | 9 | 12 |
| $10.40 | 16 | 10 | $517.50 | $14.37 | 12 | 10 |
| $9.75 | 68 | 1,068 | $520.00 | $15.84 | 9 | 627 |
| $8.10 | 19 | 38 | $522.50 | $16.60 | 14 | 6 |
| $7.95 | 106 | 109 | $525.00 | $20.20 | 6 | 3 |
| $9.50 | 2 | 6 | $527.50 | $20.05 | 3 | 1 |
| $6.10 | 19 | 138 | $530.00 | $23.22 | 12 | 101 |
| $5.10 | 19 | 29 | $532.50 | $46.37 | 0 | 0 |
| $5.20 | 3 | 15 | $535.00 | $48.70 | 0 | 6 |
| $3.40 | 4 | 20 | $537.50 | $51.03 | 0 | 0 |
| $3.80 | 129 | 362 | $540.00 | $31.22 | 11 | 110 |
| $3.11 | 16 | 31 | $542.50 | $55.77 | 0 | 0 |
| $3.00 | 13 | 9 | $545.00 | $58.19 | 0 | 1 |
| $3.40 | 8 | 4 | $547.50 | $60.65 | 0 | 0 |
| $2.51 | 71 | 592 | $550.00 | $63.11 | 0 | 39 |
| $0.00 | 0 | 0 | $552.50 | $0.00 | 0 | 0 |
| $2.53 | 1 | 4 | $555.00 | $68.02 | 0 | 0 |
| $1.47 | 18 | 1,013 | $560.00 | $72.94 | 0 | 48 |
| $0.35 | 0 | 121 | $565.00 | $77.85 | 0 | 0 |
| $0.96 | 29 | 791 | $570.00 | $82.78 | 0 | 3 |
| $0.27 | 0 | 11 | $575.00 | $87.76 | 0 | 0 |
| $0.58 | 12 | 1,262 | $580.00 | $92.75 | 0 | 1 |
| $0.26 | 0 | 15 | $585.00 | $97.73 | 0 | 0 |
| $0.36 | 4 | 217 | $590.00 | $102.72 | 0 | 0 |
| $0.16 | 1 | 4 | $595.00 | $107.70 | 0 | 0 |
| $0.48 | 2 | 2,386 | $600.00 | $112.69 | 0 | 0 |
| $0.24 | 101 | 1,048 | $610.00 | $122.66 | 0 | 0 |
| $0.20 | 1 | 302 | $620.00 | $132.64 | 0 | 0 |
| $0.18 | 0 | 1,851 | $630.00 | $142.61 | 0 | 0 |
| $0.17 | 0 | 262 | $640.00 | $152.59 | 0 | 0 |
| $0.16 | 0 | 207 | $650.00 | $162.57 | 0 | 0 |
| $0.09 | 7 | 540 | $660.00 | $172.55 | 0 | 0 |
| $0.13 | 1 | 13 | $670.00 | $182.53 | 0 | 0 |
| $0.13 | 0 | 367 | $680.00 | $192.50 | 0 | 0 |
| $0.11 | 0 | 28 | $690.00 | $202.48 | 0 | 0 |
| $0.08 | 181 | 456 | $700.00 | $212.46 | 0 | 0 |
| $0.09 | 0 | 1 | $710.00 | $222.44 | 0 | 0 |
| $0.08 | 0 | 13 | $720.00 | $232.41 | 0 | 0 |
| $0.07 | 0 | 0 | $730.00 | $242.39 | 0 | 0 |
| $0.06 | 0 | 10 | $740.00 | $252.37 | 0 | 0 |
| $0.03 | 0 | 8 | $760.00 | $272.32 | 0 | 0 |
| $0.02 | 0 | 30 | $780.00 | $292.29 | 0 | 0 |
| $0.01 | 0 | 15 | $800.00 | $312.26 | 0 | 0 |
Oct 23, 2026 (89 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $188.13 | 0 | 0 | $300.00 | $0.00 | 0 | 12 |
| $178.13 | 0 | 0 | $310.00 | $0.01 | 0 | 7 |
| $168.13 | 0 | 0 | $320.00 | $0.01 | 2 | 50 |
| $158.13 | 0 | 0 | $330.00 | $0.04 | 0 | 18 |
| $148.13 | 0 | 0 | $340.00 | $0.08 | 0 | 8 |
| $138.13 | 0 | 1 | $350.00 | $0.15 | 0 | 6 |
| $133.13 | 0 | 0 | $355.00 | $0.21 | 0 | 1 |
| $128.14 | 0 | 0 | $360.00 | $0.28 | 0 | 0 |
| $123.18 | 0 | 0 | $365.00 | $0.37 | 0 | 6 |
| $118.25 | 0 | 1 | $370.00 | $0.49 | 0 | 1 |
| $113.36 | 0 | 0 | $375.00 | $0.64 | 0 | 0 |
| $108.51 | 0 | 0 | $380.00 | $0.50 | 12 | 12 |
| $103.70 | 0 | 0 | $385.00 | $1.05 | 0 | 6 |
| $98.94 | 0 | 0 | $390.00 | $0.64 | 4 | 23 |
| $94.25 | 0 | 0 | $395.00 | $1.66 | 0 | 0 |
| $89.56 | 0 | 0 | $400.00 | $2.80 | 1 | 5 |
| $84.87 | 0 | 0 | $405.00 | $2.32 | 0 | 18 |
| $80.19 | 0 | 0 | $410.00 | $0.75 | 45 | 12 |
| $75.52 | 0 | 1 | $415.00 | $2.99 | 0 | 14 |
| $71.00 | 0 | 1 | $420.00 | $1.84 | 2 | 99 |
| $66.80 | 0 | 0 | $425.00 | $4.31 | 0 | 5 |
| $62.62 | 0 | 5 | $430.00 | $2.98 | 3 | 51 |
| $58.69 | 0 | 0 | $435.00 | $4.15 | 23 | 79 |
| $78.45 | 1 | 0 | $440.00 | $3.35 | 4 | 60 |
| $50.86 | 0 | 1 | $445.00 | $5.37 | 1 | 910 |
| $58.25 | 1 | 6 | $450.00 | $6.17 | 2 | 103 |
| $45.36 | 0 | 0 | $452.50 | $10.41 | 0 | 0 |
| $43.53 | 0 | 1 | $455.00 | $10.48 | 3 | 12 |
| $41.86 | 0 | 0 | $457.50 | $6.90 | 1 | 0 |
| $40.30 | 0 | 16 | $460.00 | $7.06 | 3 | 70 |
| $38.75 | 0 | 0 | $462.50 | $13.70 | 5 | 0 |
| $37.20 | 0 | 5 | $465.00 | $8.60 | 2 | 30 |
| $35.65 | 0 | 0 | $467.50 | $8.40 | 4 | 0 |
| $34.09 | 0 | 3 | $470.00 | $9.35 | 19 | 80 |
| $32.54 | 0 | 1 | $472.50 | $9.95 | 1 | 3 |
| $42.75 | 1 | 17 | $475.00 | $10.70 | 21 | 53 |
| $29.73 | 0 | 0 | $477.50 | $19.79 | 0 | 8 |
| $35.95 | 7 | 22 | $480.00 | $11.82 | 37 | 61 |
| $38.00 | 3 | 1 | $482.50 | $22.31 | 0 | 0 |
| $42.97 | 6 | 15 | $485.00 | $23.65 | 0 | 86 |
| $31.65 | 2 | 0 | $487.50 | $19.30 | 14 | 0 |
| $34.85 | 42 | 35 | $490.00 | $15.75 | 552 | 254 |
| $22.69 | 0 | 0 | $492.50 | $27.74 | 0 | 0 |
| $36.18 | 12 | 45 | $495.00 | $29.21 | 0 | 49 |
| $20.64 | 0 | 0 | $497.50 | $24.20 | 2 | 0 |
| $32.40 | 52 | 104 | $500.00 | $20.03 | 86 | 180 |
| $0.00 | 0 | 0 | $502.50 | $0.00 | 0 | 0 |
| $30.17 | 16 | 40 | $505.00 | $35.33 | 0 | 29 |
| $0.00 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $30.03 | 66 | 47 | $510.00 | $27.00 | 11 | 63 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $25.95 | 39 | 235 | $515.00 | $28.00 | 1 | 12 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $25.70 | 3 | 515 | $520.00 | $45.08 | 0 | 13 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $11.49 | 0 | 514 | $525.00 | $49.00 | 0 | 13 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $20.30 | 162 | 140 | $530.00 | $52.92 | 0 | 10 |
| $19.69 | 25 | 1,509 | $535.00 | $56.85 | 0 | 8 |
| $13.35 | 3 | 53 | $540.00 | $60.77 | 0 | 4 |
| $15.50 | 5 | 24 | $545.00 | $64.69 | 0 | 11 |
| $13.91 | 29 | 635 | $550.00 | $69.03 | 0 | 6 |
| $12.21 | 41 | 7 | $555.00 | $73.37 | 0 | 21 |
| $5.25 | 0 | 20 | $560.00 | $77.72 | 0 | 1 |
| $9.94 | 1 | 9 | $565.00 | $82.20 | 0 | 3 |
| $9.95 | 710 | 33 | $570.00 | $86.68 | 0 | 2 |
| $3.72 | 0 | 37 | $575.00 | $91.16 | 0 | 1 |
| $7.00 | 4 | 207 | $580.00 | $95.64 | 0 | 0 |
| $2.94 | 0 | 25 | $585.00 | $100.36 | 0 | 0 |
| $7.93 | 2 | 111 | $590.00 | $105.11 | 0 | 1 |
| $2.28 | 1 | 106 | $595.00 | $110.01 | 0 | 0 |
| $4.85 | 104 | 59 | $600.00 | $114.91 | 0 | 37 |
| $4.20 | 1 | 3 | $605.00 | $119.81 | 0 | 0 |
| $2.33 | 0 | 7 | $610.00 | $124.71 | 0 | 1 |
| $2.24 | 0 | 80 | $615.00 | $129.61 | 0 | 0 |
| $2.15 | 0 | 62 | $620.00 | $134.51 | 0 | 2 |
| $2.30 | 2 | 4 | $625.00 | $139.41 | 0 | 0 |
| $1.97 | 0 | 2 | $630.00 | $144.31 | 0 | 0 |
| $1.88 | 0 | 6 | $635.00 | $149.22 | 0 | 0 |
| $1.60 | 2 | 92 | $640.00 | $154.12 | 0 | 0 |
| $1.70 | 0 | 10 | $645.00 | $159.02 | 0 | 0 |
| $1.61 | 0 | 78 | $650.00 | $163.92 | 0 | 0 |
| $1.43 | 0 | 21 | $660.00 | $173.72 | 0 | 0 |
| $1.27 | 0 | 94 | $670.00 | $183.54 | 0 | 0 |
| $1.15 | 0 | 20 | $680.00 | $193.40 | 0 | 0 |
| $0.22 | 2 | 7 | $690.00 | $203.27 | 0 | 0 |
| $0.93 | 0 | 41 | $700.00 | $213.15 | 0 | 0 |
| $0.83 | 0 | 58 | $710.00 | $223.03 | 0 | 0 |
| $0.13 | 10 | 3 | $720.00 | $232.91 | 0 | 0 |
Oct 30, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $188.28 | 0 | 0 | $300.00 | $0.03 | 2 | 1 |
| $178.41 | 0 | 0 | $310.00 | $0.74 | 0 | 1 |
| $168.54 | 0 | 0 | $320.00 | $0.90 | 0 | 0 |
| $158.68 | 0 | 0 | $330.00 | $1.07 | 0 | 1 |
| $148.83 | 0 | 0 | $340.00 | $1.23 | 0 | 1 |
| $138.99 | 0 | 0 | $350.00 | $1.40 | 0 | 1 |
| $134.07 | 0 | 0 | $355.00 | $1.49 | 0 | 1 |
| $129.15 | 0 | 0 | $360.00 | $1.57 | 0 | 0 |
| $124.23 | 0 | 0 | $365.00 | $1.66 | 0 | 1 |
| $119.31 | 0 | 0 | $370.00 | $1.74 | 0 | 5 |
| $114.39 | 0 | 0 | $375.00 | $0.01 | 1 | 87 |
| $109.47 | 0 | 0 | $380.00 | $1.92 | 0 | 3 |
| $104.56 | 0 | 0 | $385.00 | $0.91 | 1 | 0 |
| $99.64 | 0 | 0 | $390.00 | $2.09 | 0 | 3 |
| $94.85 | 0 | 0 | $395.00 | $2.31 | 0 | 5 |
| $90.07 | 0 | 0 | $400.00 | $1.18 | 1 | 40 |
| $85.29 | 0 | 0 | $405.00 | $2.76 | 0 | 24 |
| $80.84 | 0 | 0 | $410.00 | $3.04 | 5 | 1,675 |
| $76.38 | 0 | 1 | $415.00 | $3.87 | 0 | 13 |
| $72.20 | 0 | 1 | $420.00 | $3.70 | 4 | 113 |
| $68.02 | 0 | 2 | $425.00 | $2.76 | 12 | 25 |
| $64.00 | 0 | 0 | $430.00 | $3.60 | 1 | 13 |
| $60.08 | 0 | 1 | $435.00 | $6.50 | 1 | 80 |
| $56.16 | 0 | 1 | $440.00 | $8.69 | 0 | 32 |
| $52.25 | 0 | 0 | $445.00 | $7.50 | 1 | 55 |
| $48.74 | 0 | 5 | $450.00 | $6.07 | 13 | 100 |
| $45.23 | 0 | 1 | $455.00 | $11.42 | 3 | 23 |
| $63.00 | 1 | 3 | $460.00 | $8.25 | 3 | 50 |
| $43.70 | 8 | 1 | $465.00 | $12.65 | 1 | 40 |
| $35.98 | 0 | 6 | $470.00 | $11.24 | 28 | 137 |
| $44.95 | 11 | 23 | $475.00 | $15.75 | 17 | 106 |
| $35.72 | 5 | 20 | $480.00 | $13.98 | 42 | 86 |
| $45.13 | 4 | 11 | $485.00 | $15.63 | 4 | 112 |
| $28.75 | 30 | 12 | $490.00 | $18.12 | 174 | 185 |
| $38.24 | 12 | 18 | $495.00 | $31.50 | 0 | 8 |
| $36.57 | 51 | 220 | $500.00 | $21.83 | 86 | 106 |
| $33.00 | 8 | 49 | $505.00 | $37.34 | 0 | 25 |
| $32.00 | 76 | 34 | $510.00 | $27.45 | 16 | 30 |
| $28.82 | 10 | 96 | $515.00 | $31.43 | 6 | 27 |
| $28.00 | 7 | 66 | $520.00 | $33.95 | 6 | 9 |
| $13.57 | 0 | 54 | $525.00 | $34.27 | 2 | 16 |
| $20.92 | 4 | 19 | $530.00 | $45.25 | 2 | 50 |
| $19.15 | 158 | 104 | $535.00 | $58.64 | 0 | 24 |
| $18.00 | 13 | 9 | $540.00 | $62.49 | 0 | 9 |
| $16.60 | 88 | 74 | $545.00 | $66.52 | 0 | 4 |
| $15.45 | 60 | 65 | $550.00 | $70.55 | 0 | 4 |
| $13.70 | 31 | 957 | $555.00 | $74.58 | 0 | 4 |
| $12.60 | 152 | 36 | $560.00 | $78.62 | 0 | 3 |
| $11.45 | 27 | 49 | $565.00 | $82.99 | 0 | 1 |
| $10.90 | 9 | 9 | $570.00 | $87.36 | 0 | 1 |
| $9.20 | 11 | 594 | $575.00 | $91.98 | 0 | 1 |
| $6.00 | 2 | 80 | $580.00 | $96.59 | 0 | 5 |
| $4.50 | 2 | 14 | $585.00 | $101.21 | 0 | 5 |
| $3.78 | 1 | 53 | $590.00 | $105.83 | 0 | 0 |
| $6.00 | 2 | 37 | $595.00 | $110.45 | 0 | 1 |
| $5.50 | 100 | 148 | $600.00 | $115.07 | 0 | 0 |
| $2.55 | 0 | 27 | $605.00 | $119.80 | 0 | 0 |
| $2.29 | 0 | 28 | $610.00 | $124.52 | 0 | 1 |
| $2.03 | 0 | 16 | $615.00 | $129.25 | 0 | 0 |
| $1.82 | 0 | 23 | $620.00 | $134.04 | 0 | 0 |
| $3.43 | 1 | 28 | $625.00 | $138.82 | 0 | 0 |
| $1.42 | 0 | 12 | $630.00 | $143.61 | 0 | 0 |
| $1.32 | 0 | 12 | $635.00 | $148.49 | 0 | 0 |
| $1.21 | 0 | 17 | $640.00 | $153.37 | 0 | 0 |
| $1.10 | 0 | 2 | $645.00 | $158.25 | 0 | 0 |
| $1.00 | 0 | 2 | $650.00 | $163.14 | 0 | 0 |
| $0.78 | 0 | 83 | $660.00 | $172.90 | 0 | 0 |
| $0.63 | 1 | 17 | $670.00 | $182.69 | 0 | 0 |
| $0.46 | 0 | 3 | $680.00 | $192.53 | 0 | 0 |
| $0.35 | 0 | 22 | $690.00 | $202.40 | 0 | 0 |
| $0.27 | 0 | 122 | $700.00 | $212.30 | 0 | 0 |
| $0.47 | 4 | 7 | $710.00 | $222.21 | 0 | 0 |
| $0.16 | 0 | 4 | $720.00 | $232.14 | 0 | 0 |
Nov 6, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $190.02 | 0 | 0 | $300.00 | $2.01 | 0 | 8 |
| $180.11 | 0 | 0 | $310.00 | $2.08 | 0 | 0 |
| $170.19 | 0 | 0 | $320.00 | $2.14 | 0 | 0 |
| $160.27 | 0 | 0 | $330.00 | $2.21 | 0 | 0 |
| $150.36 | 0 | 0 | $340.00 | $2.27 | 0 | 0 |
| $140.45 | 0 | 0 | $350.00 | $2.34 | 0 | 0 |
| $135.49 | 0 | 0 | $355.00 | $2.37 | 0 | 0 |
| $130.54 | 0 | 0 | $360.00 | $0.67 | 1 | 2 |
| $125.58 | 0 | 0 | $365.00 | $2.44 | 0 | 0 |
| $120.63 | 0 | 0 | $370.00 | $2.48 | 0 | 0 |
| $115.68 | 0 | 0 | $375.00 | $0.83 | 1 | 0 |
| $110.73 | 0 | 2 | $380.00 | $2.55 | 0 | 3 |
| $105.78 | 0 | 6 | $385.00 | $2.59 | 0 | 5 |
| $100.93 | 0 | 3 | $390.00 | $2.73 | 0 | 6 |
| $96.29 | 0 | 2 | $395.00 | $3.08 | 0 | 17 |
| $91.65 | 0 | 1 | $400.00 | $3.42 | 0 | 13 |
| $87.01 | 0 | 0 | $405.00 | $3.77 | 0 | 9 |
| $82.37 | 0 | 0 | $410.00 | $3.48 | 1 | 3 |
| $78.27 | 0 | 0 | $415.00 | $5.00 | 0 | 2 |
| $74.17 | 0 | 0 | $420.00 | $3.22 | 3 | 10 |
| $70.08 | 0 | 0 | $425.00 | $6.78 | 0 | 2 |
| $66.04 | 0 | 0 | $430.00 | $7.73 | 0 | 10 |
| $62.28 | 0 | 0 | $435.00 | $8.95 | 0 | 3 |
| $58.51 | 0 | 0 | $440.00 | $7.00 | 13 | 17 |
| $54.75 | 0 | 0 | $445.00 | $7.45 | 2 | 4 |
| $50.99 | 0 | 0 | $450.00 | $7.89 | 4 | 23 |
| $47.41 | 0 | 0 | $455.00 | $14.02 | 0 | 13 |
| $44.59 | 0 | 0 | $460.00 | $16.19 | 0 | 12 |
| $41.77 | 0 | 0 | $465.00 | $12.00 | 2 | 19 |
| $38.95 | 0 | 0 | $470.00 | $12.18 | 15 | 50 |
| $36.22 | 0 | 3 | $475.00 | $19.97 | 3 | 17 |
| $33.49 | 0 | 4 | $480.00 | $15.30 | 13 | 3 |
| $30.76 | 0 | 0 | $485.00 | $17.03 | 14 | 27 |
| $28.41 | 0 | 12 | $490.00 | $19.27 | 10 | 0 |
| $26.07 | 0 | 0 | $495.00 | $32.58 | 0 | 0 |
| $23.83 | 0 | 3 | $500.00 | $22.60 | 4 | 4 |
| $23.90 | 1 | 12 | $505.00 | $25.54 | 6 | 0 |
| $33.00 | 34 | 8 | $510.00 | $28.40 | 1 | 0 |
| $18.53 | 0 | 26 | $515.00 | $30.00 | 5 | 0 |
| $22.00 | 1 | 40 | $520.00 | $40.45 | 1 | 0 |
| $18.42 | 1 | 19 | $525.00 | $51.85 | 0 | 6 |
| $23.02 | 8 | 1 | $530.00 | $55.28 | 0 | 0 |
| $21.56 | 10 | 1 | $535.00 | $58.92 | 0 | 0 |
| $15.00 | 1 | 3 | $540.00 | $62.75 | 0 | 0 |
| $10.17 | 0 | 0 | $545.00 | $66.58 | 0 | 0 |
| $10.53 | 1 | 2 | $550.00 | $70.51 | 0 | 0 |
| $8.16 | 0 | 0 | $555.00 | $74.56 | 0 | 0 |
| $7.21 | 0 | 7 | $560.00 | $78.60 | 0 | 0 |
| $9.25 | 2 | 1 | $565.00 | $82.89 | 0 | 0 |
| $13.00 | 4 | 1 | $570.00 | $87.18 | 0 | 0 |
| $5.12 | 0 | 5 | $575.00 | $91.50 | 0 | 0 |
| $4.43 | 0 | 1 | $580.00 | $95.82 | 0 | 0 |
| $3.75 | 0 | 2 | $585.00 | $100.14 | 0 | 0 |
| $3.07 | 0 | 3 | $590.00 | $104.47 | 0 | 0 |
| $2.70 | 0 | 4 | $595.00 | $109.10 | 0 | 0 |
| $2.63 | 0 | 2 | $600.00 | $114.02 | 0 | 0 |
| $2.56 | 0 | 3 | $605.00 | $118.95 | 0 | 0 |
| $2.49 | 0 | 1 | $610.00 | $123.87 | 0 | 0 |
| $2.42 | 0 | 1 | $615.00 | $128.80 | 0 | 0 |
| $2.35 | 0 | 17 | $620.00 | $133.72 | 0 | 0 |
| $2.28 | 0 | 1 | $625.00 | $138.65 | 0 | 0 |
| $2.22 | 0 | 0 | $630.00 | $143.58 | 0 | 1 |
| $2.15 | 0 | 0 | $635.00 | $148.51 | 0 | 0 |
| $2.08 | 0 | 1 | $640.00 | $153.43 | 0 | 0 |
| $2.01 | 0 | 1 | $645.00 | $158.36 | 0 | 0 |
| $3.10 | 2 | 0 | $650.00 | $163.29 | 0 | 0 |
| $1.80 | 0 | 6 | $660.00 | $173.15 | 0 | 0 |
| $1.66 | 0 | 0 | $670.00 | $183.01 | 0 | 0 |
| $1.53 | 0 | 6 | $680.00 | $192.87 | 0 | 0 |
| $1.39 | 0 | 0 | $690.00 | $202.74 | 0 | 0 |
| $1.25 | 0 | 4 | $700.00 | $212.60 | 0 | 0 |
| $0.97 | 2 | 12 | $710.00 | $222.47 | 0 | 0 |
| $0.62 | 4 | 5 | $720.00 | $232.35 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:32, 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 06:47:15 · For reference only, not investment advice and not tailored to your situation.