Seagate Technology
STX
690.81
-22.73
-3.19%
Seagate Technology
US · STX
#99 by market cap
Listed 1970
690.81
-22.73
-3.19%
Live - 5344 symbols - heartbeat 25s ago
· 2026-10-15 18:29
✦ Today's options flow
Calls lead
29550 20940
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 29 days out) implies 70.74% annualized vol near the money — a one-standard-deviation move to roughly $553.07–$828.55 by then.
Options-implied (~68% band), 29d
$553.07now $690.81$828.55
Analyst target range, ~12mo
$860.00avg $1,086.38$1,400.00
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 30 $880.00 | Call | $3.30 | 2,609 | 2,605 | 82.07% |
| Oct 16 $730.00 | Call | $0.40 | 2,569 | 110 | 81.86% |
| Oct 30 $970.00 | Call | $5.40 | 2,529 | 2,571 | 96.31% |
| Oct 16 $700.00 | Call | $2.60 | 2,319 | 60 | 78.08% |
| Oct 30 $750.00 | Call | $16.10 | 1,363 | 84 | 75.02% |
| Oct 30 $850.00 | Call | $5.20 | 1,281 | 99 | 80.33% |
| Sep 25 $880.00 | Call | $25.00 | 611 | 36 | 64.95% |
| Sep 25 $900.00 | Call | $14.75 | 545 | 150 | 65.28% |
| Oct 2 $1,000.00 | Call | $1.50 | 512 | 1,120 | 134.96% |
| Oct 16 $700.00 | Put | $29.64 | 500 | 987 | 76.51% |
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 (210 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $343.13 | 0 | 0 | $460.00 | $0.06 | 2 | 392 |
| $333.13 | 0 | 1 | $470.00 | $0.00 | 0 | 86 |
| $323.13 | 0 | 0 | $480.00 | $0.00 | 0 | 3 |
| $313.13 | 0 | 1 | $490.00 | $0.00 | 0 | 24 |
| $303.13 | 0 | 0 | $500.00 | $0.00 | 0 | 23 |
| $298.13 | 0 | 0 | $505.00 | $0.01 | 0 | 2 |
| $293.13 | 0 | 2 | $510.00 | $0.01 | 0 | 1 |
| $288.14 | 0 | 0 | $515.00 | $0.01 | 0 | 5 |
| $283.14 | 0 | 0 | $520.00 | $0.02 | 0 | 0 |
| $278.14 | 0 | 1 | $525.00 | $0.02 | 0 | 8 |
| $273.15 | 0 | 1 | $530.00 | $0.03 | 0 | 8 |
| $268.16 | 0 | 0 | $535.00 | $0.03 | 0 | 14 |
| $263.17 | 0 | 0 | $540.00 | $0.04 | 0 | 12 |
| $258.18 | 0 | 1 | $545.00 | $0.05 | 0 | 107 |
| $253.19 | 0 | 2 | $550.00 | $0.07 | 0 | 95 |
| $261.50 | 1 | 0 | $555.00 | $0.09 | 0 | 13 |
| $243.23 | 0 | 0 | $560.00 | $0.11 | 0 | 71 |
| $238.25 | 0 | 0 | $565.00 | $0.13 | 0 | 14 |
| $233.28 | 0 | 1 | $570.00 | $0.06 | 1 | 35 |
| $246.59 | 2 | 0 | $575.00 | $0.20 | 0 | 17 |
| $223.35 | 0 | 1 | $580.00 | $0.24 | 0 | 8 |
| $218.40 | 0 | 0 | $585.00 | $0.30 | 0 | 26 |
| $213.45 | 0 | 0 | $590.00 | $0.35 | 0 | 15 |
| $208.50 | 0 | 1 | $595.00 | $0.05 | 2 | 89 |
| $203.55 | 0 | 0 | $600.00 | $0.05 | 56 | 76 |
| $198.61 | 0 | 0 | $605.00 | $0.52 | 0 | 18 |
| $193.66 | 0 | 2 | $610.00 | $0.58 | 0 | 38 |
| $188.72 | 0 | 0 | $615.00 | $0.64 | 0 | 54 |
| $183.77 | 0 | 2 | $620.00 | $0.70 | 0 | 58 |
| $178.83 | 0 | 2 | $625.00 | $0.75 | 0 | 38 |
| $0.00 | 0 | 0 | $627.50 | $0.00 | 0 | 0 |
| $173.88 | 0 | 1 | $630.00 | $0.15 | 2 | 32 |
| $0.00 | 0 | 0 | $632.50 | $0.00 | 0 | 0 |
| $168.94 | 0 | 2 | $635.00 | $0.87 | 0 | 14 |
| $0.00 | 0 | 0 | $637.50 | $0.00 | 0 | 0 |
| $164.00 | 0 | 11 | $640.00 | $0.93 | 0 | 120 |
| $0.00 | 0 | 0 | $642.50 | $0.00 | 0 | 0 |
| $159.05 | 0 | 0 | $645.00 | $0.15 | 202 | 50 |
| $0.00 | 0 | 0 | $647.50 | $0.00 | 0 | 0 |
| $154.11 | 0 | 1 | $650.00 | $0.12 | 117 | 105 |
| $0.00 | 0 | 0 | $652.50 | $0.00 | 0 | 0 |
| $149.17 | 0 | 1 | $655.00 | $0.40 | 14 | 133 |
| $0.00 | 0 | 0 | $657.50 | $0.00 | 0 | 0 |
| $144.22 | 0 | 2 | $660.00 | $0.40 | 11 | 34 |
| $0.00 | 0 | 0 | $662.50 | $0.00 | 0 | 0 |
| $139.40 | 0 | 1 | $665.00 | $1.35 | 0 | 42 |
| $136.99 | 0 | 0 | $667.50 | $1.45 | 0 | 12 |
| $134.58 | 0 | 5 | $670.00 | $0.25 | 35 | 215 |
| $132.24 | 0 | 0 | $672.50 | $1.71 | 0 | 7 |
| $129.90 | 0 | 0 | $675.00 | $0.30 | 15 | 139 |
| $127.56 | 0 | 0 | $677.50 | $2.04 | 0 | 0 |
| $125.22 | 0 | 3 | $680.00 | $0.35 | 17 | 122 |
| $122.89 | 0 | 0 | $682.50 | $2.40 | 0 | 0 |
| $120.57 | 0 | 2 | $685.00 | $0.45 | 4 | 29 |
| $118.25 | 0 | 1 | $687.50 | $2.77 | 0 | 6 |
| $115.93 | 0 | 2 | $690.00 | $0.62 | 2 | 179 |
| $113.60 | 0 | 0 | $692.50 | $3.14 | 0 | 2 |
| $160.06 | 1 | 1 | $695.00 | $0.61 | 160 | 67 |
| $108.96 | 0 | 0 | $697.50 | $0.90 | 1 | 1 |
| $158.59 | 11 | 4 | $700.00 | $0.62 | 181 | 172 |
| $104.32 | 0 | 0 | $702.50 | $3.89 | 0 | 79 |
| $102.00 | 0 | 2 | $705.00 | $1.38 | 7 | 188 |
| $99.68 | 0 | 0 | $707.50 | $0.91 | 3 | 13 |
| $97.36 | 0 | 1 | $710.00 | $1.00 | 60 | 179 |
| $95.04 | 0 | 0 | $712.50 | $1.00 | 2 | 3 |
| $92.72 | 0 | 5 | $715.00 | $0.85 | 84 | 121 |
| $90.40 | 0 | 0 | $717.50 | $1.21 | 21 | 12 |
| $88.09 | 0 | 0 | $720.00 | $1.05 | 115 | 85 |
| $85.94 | 0 | 0 | $722.50 | $5.55 | 0 | 3 |
| $83.90 | 0 | 5 | $725.00 | $1.07 | 8 | 69 |
| $81.94 | 0 | 0 | $727.50 | $1.25 | 22 | 40 |
| $79.97 | 0 | 3 | $730.00 | $1.35 | 48 | 109 |
| $78.00 | 0 | 0 | $732.50 | $7.65 | 0 | 22 |
| $128.80 | 2 | 254 | $735.00 | $1.56 | 40 | 53 |
| $125.90 | 2 | 0 | $737.50 | $1.72 | 13 | 10 |
| $124.00 | 6 | 256 | $740.00 | $1.95 | 37 | 77 |
| $121.10 | 2 | 0 | $742.50 | $1.93 | 58 | 47 |
| $119.30 | 4 | 27 | $745.00 | $1.76 | 10 | 83 |
| $66.22 | 0 | 1 | $747.50 | $1.95 | 4 | 20 |
| $105.47 | 8 | 19 | $750.00 | $2.26 | 203 | 219 |
| $75.90 | 12 | 12 | $755.00 | $2.41 | 25 | 39 |
| $56.95 | 0 | 6 | $760.00 | $3.00 | 65 | 45 |
| $90.00 | 2 | 8 | $765.00 | $4.17 | 30 | 48 |
| $87.10 | 3 | 31 | $770.00 | $4.30 | 38 | 90 |
| $72.60 | 2 | 57 | $775.00 | $4.75 | 26 | 33 |
| $77.80 | 10 | 26 | $780.00 | $5.41 | 38 | 83 |
| $54.87 | 1 | 9 | $785.00 | $6.17 | 32 | 48 |
| $73.54 | 18 | 33 | $790.00 | $6.50 | 56 | 85 |
| $76.10 | 4 | 11 | $795.00 | $7.70 | 67 | 18 |
| $33.34 | 0 | 1 | $797.50 | $11.43 | 1 | 1 |
| $72.25 | 10 | 28 | $800.00 | $8.80 | 89 | 168 |
| $34.08 | 1 | 2 | $802.50 | $30.59 | 0 | 1 |
| $61.64 | 5 | 46 | $805.00 | $11.50 | 23 | 24 |
| $52.84 | 1 | 3 | $807.50 | $14.59 | 2 | 17 |
| $58.39 | 8 | 23 | $810.00 | $12.50 | 43 | 298 |
| $49.30 | 9 | 17 | $812.50 | $14.02 | 4 | 3 |
| $48.06 | 10 | 79 | $815.00 | $12.50 | 43 | 30 |
| $39.50 | 2 | 16 | $817.50 | $15.30 | 5 | 8 |
| $52.40 | 31 | 54 | $820.00 | $14.15 | 29 | 48 |
| $47.00 | 13 | 20 | $825.00 | $16.97 | 15 | 37 |
| $43.71 | 8 | 3 | $827.50 | $20.55 | 2 | 3 |
| $46.10 | 87 | 26 | $830.00 | $17.50 | 64 | 52 |
| $41.00 | 9 | 5 | $832.50 | $14.90 | 9 | 1 |
| $43.50 | 8 | 21 | $835.00 | $14.80 | 12 | 24 |
| $40.00 | 18 | 2 | $837.50 | $23.00 | 7 | 0 |
| $38.40 | 59 | 64 | $840.00 | $22.50 | 147 | 60 |
| $27.60 | 13 | 3 | $842.50 | $30.58 | 1 | 0 |
| $35.00 | 14 | 19 | $845.00 | $24.78 | 12 | 34 |
| $35.63 | 168 | 102 | $850.00 | $26.50 | 44 | 47 |
| $31.88 | 20 | 26 | $855.00 | $28.20 | 40 | 30 |
| $29.30 | 74 | 27 | $860.00 | $31.30 | 42 | 66 |
| $25.30 | 41 | 37 | $865.00 | $34.20 | 27 | 15 |
| $26.51 | 27 | 27 | $870.00 | $37.10 | 15 | 60 |
| $22.69 | 51 | 44 | $875.00 | $39.10 | 2 | 34 |
| $25.00 | 611 | 36 | $880.00 | $50.38 | 4 | 55 |
| $19.95 | 14 | 25 | $885.00 | $46.00 | 2 | 27 |
| $17.52 | 188 | 97 | $890.00 | $93.55 | 0 | 47 |
| $9.00 | 1 | 17 | $892.50 | $95.71 | 0 | 0 |
| $15.57 | 12 | 38 | $895.00 | $52.60 | 2 | 24 |
| $14.50 | 15 | 1 | $897.50 | $54.30 | 4 | 0 |
| $14.75 | 545 | 150 | $900.00 | $48.80 | 20 | 57 |
| $12.75 | 14 | 7 | $902.50 | $53.00 | 1 | 1 |
| $7.63 | 7 | 96 | $905.00 | $60.80 | 8 | 2 |
| $4.18 | 0 | 1 | $907.50 | $109.02 | 0 | 0 |
| $11.73 | 21 | 172 | $910.00 | $63.80 | 2 | 38 |
| $9.85 | 2 | 1 | $912.50 | $113.60 | 0 | 0 |
| $10.22 | 9 | 30 | $915.00 | $115.89 | 0 | 31 |
| $9.77 | 216 | 133 | $920.00 | $120.48 | 0 | 15 |
| $9.30 | 21 | 16 | $925.00 | $102.40 | 1 | 1 |
| $6.95 | 43 | 59 | $930.00 | $81.90 | 3 | 25 |
| $9.00 | 46 | 30 | $935.00 | $81.70 | 5 | 21 |
| $8.00 | 266 | 355 | $940.00 | $139.38 | 0 | 20 |
| $3.80 | 6 | 100 | $945.00 | $144.11 | 0 | 18 |
| $5.34 | 82 | 50 | $950.00 | $149.04 | 0 | 98 |
| $5.35 | 37 | 26 | $955.00 | $153.97 | 0 | 53 |
| $5.00 | 18 | 41 | $960.00 | $158.91 | 0 | 13 |
| $3.50 | 7 | 32 | $965.00 | $163.84 | 0 | 2 |
| $3.15 | 13 | 74 | $970.00 | $168.77 | 0 | 5 |
| $3.49 | 4 | 38 | $975.00 | $173.70 | 0 | 0 |
| $2.70 | 4 | 27 | $980.00 | $178.63 | 0 | 37 |
| $1.26 | 0 | 43 | $985.00 | $183.57 | 0 | 0 |
| $3.34 | 14 | 29 | $990.00 | $188.50 | 0 | 0 |
| $1.13 | 0 | 21 | $995.00 | $193.43 | 0 | 0 |
| $1.90 | 125 | 116 | $1,000.00 | $137.40 | 61 | 62 |
| $2.40 | 88 | 72 | $1,005.00 | $203.29 | 0 | 0 |
| $1.20 | 1 | 13 | $1,010.00 | $208.22 | 0 | 1 |
| $0.87 | 0 | 9 | $1,015.00 | $213.16 | 0 | 0 |
| $0.80 | 1 | 15 | $1,020.00 | $218.09 | 0 | 10 |
| $0.89 | 1 | 35 | $1,025.00 | $223.02 | 0 | 0 |
| $0.68 | 0 | 22 | $1,030.00 | $227.95 | 0 | 0 |
| $0.61 | 0 | 4 | $1,035.00 | $232.88 | 0 | 0 |
| $0.61 | 13 | 10 | $1,040.00 | $176.00 | 1 | 1 |
| $0.48 | 0 | 3 | $1,045.00 | $242.75 | 0 | 1 |
| $0.96 | 3 | 30 | $1,050.00 | $247.68 | 0 | 3 |
| $0.35 | 0 | 4 | $1,055.00 | $252.61 | 0 | 0 |
| $0.28 | 0 | 4 | $1,060.00 | $257.54 | 0 | 0 |
| $0.22 | 0 | 17 | $1,065.00 | $262.48 | 0 | 0 |
| $0.17 | 0 | 17 | $1,070.00 | $267.42 | 0 | 0 |
| $0.29 | 32 | 6 | $1,075.00 | $272.40 | 0 | 0 |
| $0.13 | 0 | 41 | $1,080.00 | $277.38 | 0 | 0 |
| $0.11 | 0 | 3 | $1,085.00 | $282.36 | 0 | 0 |
| $0.10 | 0 | 20 | $1,090.00 | $287.34 | 0 | 0 |
| $0.09 | 0 | 10 | $1,095.00 | $292.33 | 0 | 0 |
| $0.54 | 76 | 104 | $1,100.00 | $297.31 | 0 | 0 |
| $0.07 | 0 | 10 | $1,105.00 | $302.30 | 0 | 0 |
| $0.06 | 0 | 5 | $1,110.00 | $307.29 | 0 | 0 |
| $0.05 | 0 | 23 | $1,115.00 | $297.50 | 1 | 0 |
| $0.04 | 0 | 12 | $1,120.00 | $317.27 | 0 | 0 |
| $0.04 | 0 | 38 | $1,125.00 | $322.26 | 0 | 0 |
| $0.03 | 0 | 5 | $1,130.00 | $327.25 | 0 | 0 |
| $0.03 | 0 | 66 | $1,135.00 | $332.25 | 0 | 0 |
| $0.25 | 1 | 33 | $1,140.00 | $337.24 | 0 | 0 |
| $0.02 | 0 | 14 | $1,145.00 | $342.23 | 0 | 0 |
| $0.02 | 0 | 56 | $1,150.00 | $347.23 | 0 | 0 |
| $0.02 | 0 | 0 | $1,155.00 | $352.22 | 0 | 0 |
| $0.01 | 0 | 8 | $1,160.00 | $357.21 | 0 | 0 |
| $0.01 | 0 | 0 | $1,165.00 | $362.21 | 0 | 0 |
| $0.01 | 0 | 1 | $1,170.00 | $367.20 | 0 | 0 |
| $0.01 | 0 | 0 | $1,175.00 | $372.20 | 0 | 0 |
| $0.01 | 0 | 3 | $1,180.00 | $377.20 | 0 | 0 |
| $0.01 | 0 | 0 | $1,185.00 | $382.19 | 0 | 0 |
| $0.01 | 0 | 9 | $1,190.00 | $387.19 | 0 | 0 |
| $0.01 | 0 | 0 | $1,195.00 | $392.18 | 0 | 0 |
| $0.05 | 13 | 105 | $1,200.00 | $397.18 | 0 | 0 |
| $0.00 | 0 | 0 | $1,205.00 | $402.18 | 0 | 0 |
| $0.00 | 0 | 7 | $1,210.00 | $407.17 | 0 | 0 |
| $0.00 | 0 | 3 | $1,220.00 | $354.50 | 1 | 0 |
| $0.00 | 0 | 14 | $1,230.00 | $427.16 | 0 | 0 |
| $0.00 | 0 | 10 | $1,240.00 | $437.15 | 0 | 0 |
| $0.00 | 0 | 3 | $1,250.00 | $447.14 | 0 | 0 |
| $0.00 | 0 | 57 | $1,260.00 | $457.14 | 0 | 0 |
| $0.00 | 0 | 4 | $1,270.00 | $467.13 | 0 | 0 |
| $0.00 | 0 | 49 | $1,280.00 | $477.12 | 0 | 0 |
| $0.00 | 0 | 26 | $1,290.00 | $487.12 | 0 | 0 |
| $0.00 | 0 | 18 | $1,300.00 | $497.11 | 0 | 0 |
| $0.00 | 0 | 37 | $1,310.00 | $507.10 | 0 | 0 |
| $0.00 | 0 | 0 | $1,320.00 | $517.10 | 0 | 0 |
| $0.00 | 0 | 6 | $1,330.00 | $527.09 | 0 | 0 |
| $0.00 | 0 | 0 | $1,340.00 | $537.08 | 0 | 0 |
| $0.00 | 0 | 24 | $1,350.00 | $547.08 | 0 | 0 |
| $0.00 | 0 | 14 | $1,360.00 | $557.07 | 0 | 0 |
| $0.00 | 0 | 21 | $1,370.00 | $567.06 | 0 | 0 |
| $0.00 | 0 | 1 | $1,380.00 | $577.06 | 0 | 0 |
| $0.00 | 0 | 5 | $1,390.00 | $587.05 | 0 | 0 |
| $0.00 | 0 | 23 | $1,400.00 | $597.04 | 0 | 0 |
| $0.00 | 0 | 14 | $1,410.00 | $607.04 | 0 | 0 |
| $0.00 | 0 | 2 | $1,420.00 | $617.03 | 0 | 0 |
| $0.00 | 0 | 2 | $1,430.00 | $627.02 | 0 | 0 |
| $0.00 | 0 | 3 | $1,440.00 | $637.02 | 0 | 0 |
| $0.00 | 0 | 60 | $1,450.00 | $647.01 | 0 | 0 |
Oct 2, 2026 (217 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $462.58 | 0 | 0 | $460.00 | $0.00 | 0 | 3 |
| $452.58 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $442.58 | 0 | 0 | $480.00 | $0.00 | 0 | 4 |
| $432.59 | 0 | 0 | $490.00 | $0.00 | 0 | 3 |
| $422.59 | 0 | 0 | $500.00 | $0.00 | 0 | 18 |
| $417.59 | 0 | 0 | $505.00 | $0.00 | 0 | 4 |
| $412.59 | 0 | 0 | $510.00 | $0.00 | 0 | 1 |
| $407.59 | 0 | 0 | $515.00 | $0.00 | 0 | 2 |
| $402.59 | 0 | 0 | $520.00 | $0.00 | 0 | 4 |
| $397.59 | 0 | 0 | $525.00 | $0.00 | 0 | 2 |
| $392.59 | 0 | 0 | $530.00 | $0.00 | 0 | 1 |
| $387.60 | 0 | 0 | $535.00 | $0.00 | 0 | 21 |
| $382.60 | 0 | 1 | $540.00 | $0.00 | 0 | 3 |
| $377.60 | 0 | 0 | $545.00 | $0.00 | 0 | 2 |
| $372.60 | 0 | 1 | $550.00 | $0.00 | 0 | 122 |
| $367.60 | 0 | 0 | $555.00 | $0.00 | 0 | 7 |
| $362.60 | 0 | 0 | $560.00 | $0.00 | 0 | 7 |
| $357.60 | 0 | 0 | $565.00 | $0.00 | 0 | 4 |
| $346.29 | 1 | 2 | $570.00 | $0.00 | 0 | 11 |
| $347.60 | 0 | 3 | $575.00 | $0.00 | 0 | 42 |
| $342.60 | 0 | 1 | $580.00 | $0.00 | 0 | 80 |
| $337.61 | 0 | 3 | $585.00 | $0.00 | 0 | 62 |
| $332.61 | 0 | 0 | $590.00 | $0.00 | 0 | 33 |
| $327.61 | 0 | 1 | $595.00 | $0.00 | 0 | 34 |
| $325.11 | 0 | 1 | $597.50 | $0.00 | 0 | 29 |
| $322.61 | 0 | 0 | $600.00 | $0.40 | 1 | 44 |
| $320.11 | 0 | 1 | $602.50 | $0.00 | 0 | 6 |
| $317.61 | 0 | 0 | $605.00 | $0.05 | 89 | 72 |
| $315.11 | 0 | 1 | $607.50 | $0.00 | 0 | 0 |
| $312.61 | 0 | 1 | $610.00 | $0.00 | 0 | 17 |
| $310.11 | 0 | 1 | $612.50 | $0.00 | 0 | 0 |
| $307.61 | 0 | 0 | $615.00 | $0.00 | 0 | 4 |
| $279.90 | 1 | 1 | $617.50 | $0.00 | 0 | 0 |
| $302.61 | 0 | 0 | $620.00 | $0.00 | 0 | 40 |
| $300.11 | 0 | 0 | $622.50 | $0.00 | 0 | 0 |
| $297.61 | 0 | 0 | $625.00 | $0.00 | 0 | 12 |
| $295.12 | 0 | 1 | $627.50 | $0.00 | 0 | 0 |
| $292.62 | 0 | 2 | $630.00 | $0.00 | 0 | 60 |
| $290.12 | 0 | 0 | $632.50 | $0.00 | 0 | 0 |
| $287.62 | 0 | 0 | $635.00 | $0.00 | 0 | 9 |
| $285.12 | 0 | 1 | $637.50 | $0.00 | 0 | 0 |
| $282.62 | 0 | 1 | $640.00 | $0.00 | 0 | 70 |
| $280.12 | 0 | 0 | $642.50 | $0.00 | 0 | 0 |
| $277.62 | 0 | 1 | $645.00 | $0.00 | 0 | 9 |
| $275.12 | 0 | 0 | $647.50 | $0.00 | 0 | 1 |
| $272.62 | 0 | 0 | $650.00 | $0.00 | 0 | 67 |
| $270.12 | 0 | 0 | $652.50 | $0.00 | 0 | 0 |
| $267.62 | 0 | 0 | $655.00 | $0.05 | 77 | 203 |
| $265.12 | 0 | 1 | $657.50 | $0.00 | 0 | 0 |
| $262.62 | 0 | 0 | $660.00 | $0.00 | 0 | 44 |
| $260.12 | 0 | 0 | $662.50 | $0.00 | 0 | 2 |
| $261.20 | 1 | 0 | $665.00 | $0.00 | 0 | 65 |
| $255.12 | 0 | 0 | $667.50 | $0.00 | 0 | 0 |
| $252.62 | 0 | 0 | $670.00 | $0.00 | 0 | 10 |
| $253.90 | 1 | 1 | $672.50 | $0.00 | 0 | 1 |
| $247.63 | 0 | 1 | $675.00 | $0.03 | 8 | 38 |
| $245.13 | 0 | 0 | $677.50 | $0.00 | 0 | 0 |
| $231.27 | 2 | 3 | $680.00 | $0.13 | 3 | 94 |
| $240.13 | 0 | 0 | $682.50 | $0.00 | 0 | 1 |
| $237.63 | 0 | 1 | $685.00 | $0.05 | 3 | 73 |
| $235.13 | 0 | 0 | $687.50 | $0.07 | 58 | 50 |
| $232.63 | 0 | 2 | $690.00 | $0.05 | 26 | 487 |
| $230.13 | 0 | 0 | $692.50 | $0.04 | 4 | 133 |
| $227.63 | 0 | 1 | $695.00 | $0.06 | 47 | 104 |
| $225.13 | 0 | 0 | $697.50 | $0.00 | 0 | 14 |
| $222.63 | 0 | 8 | $700.00 | $0.05 | 44 | 268 |
| $220.13 | 0 | 0 | $702.50 | $0.00 | 0 | 20 |
| $217.63 | 0 | 1 | $705.00 | $0.00 | 0 | 46 |
| $215.14 | 0 | 0 | $707.50 | $0.00 | 0 | 9 |
| $212.64 | 0 | 22 | $710.00 | $0.08 | 49 | 111 |
| $210.14 | 0 | 0 | $712.50 | $0.00 | 0 | 7 |
| $207.64 | 0 | 7 | $715.00 | $0.04 | 20 | 83 |
| $205.14 | 0 | 0 | $717.50 | $0.01 | 0 | 35 |
| $202.64 | 0 | 3 | $720.00 | $0.01 | 0 | 84 |
| $200.15 | 0 | 0 | $722.50 | $0.01 | 0 | 22 |
| $197.65 | 0 | 3 | $725.00 | $0.08 | 7 | 160 |
| $195.15 | 0 | 0 | $727.50 | $0.01 | 0 | 16 |
| $192.65 | 0 | 3 | $730.00 | $0.05 | 2 | 292 |
| $190.16 | 0 | 0 | $732.50 | $0.02 | 0 | 14 |
| $187.66 | 0 | 4 | $735.00 | $0.20 | 8 | 107 |
| $185.17 | 0 | 1 | $737.50 | $0.03 | 0 | 15 |
| $182.67 | 0 | 28 | $740.00 | $0.03 | 0 | 70 |
| $180.18 | 0 | 42 | $742.50 | $0.04 | 0 | 8 |
| $177.68 | 0 | 1 | $745.00 | $0.07 | 15 | 160 |
| $175.19 | 0 | 0 | $747.50 | $0.05 | 0 | 58 |
| $172.70 | 0 | 8 | $750.00 | $0.08 | 3 | 122 |
| $167.72 | 0 | 17 | $755.00 | $0.08 | 0 | 75 |
| $162.74 | 0 | 15 | $760.00 | $0.44 | 1 | 124 |
| $157.78 | 0 | 1 | $765.00 | $0.06 | 19 | 104 |
| $152.82 | 0 | 4 | $770.00 | $0.05 | 10 | 133 |
| $147.86 | 0 | 9 | $775.00 | $0.05 | 6 | 90 |
| $142.91 | 0 | 26 | $780.00 | $0.20 | 22 | 145 |
| $137.95 | 0 | 60 | $785.00 | $0.30 | 6 | 106 |
| $132.99 | 0 | 13 | $790.00 | $0.32 | 10 | 371 |
| $128.04 | 0 | 2 | $795.00 | $0.12 | 42 | 111 |
| $105.60 | 1 | 2 | $797.50 | $0.41 | 0 | 19 |
| $139.76 | 14 | 21 | $800.00 | $0.18 | 80 | 387 |
| $120.60 | 0 | 2 | $802.50 | $0.45 | 0 | 31 |
| $118.15 | 0 | 30 | $805.00 | $0.25 | 83 | 163 |
| $115.70 | 0 | 2 | $807.50 | $0.28 | 2 | 30 |
| $111.20 | 1 | 6 | $810.00 | $0.21 | 12 | 184 |
| $104.47 | 1 | 13 | $812.50 | $0.67 | 0 | 43 |
| $108.39 | 0 | 37 | $815.00 | $0.18 | 36 | 89 |
| $99.51 | 1 | 1 | $817.50 | $0.81 | 0 | 131 |
| $103.54 | 0 | 10 | $820.00 | $0.10 | 92 | 250 |
| $107.10 | 7 | 14 | $825.00 | $0.24 | 51 | 296 |
| $68.70 | 1 | 6 | $827.50 | $0.15 | 106 | 123 |
| $102.15 | 9 | 27 | $830.00 | $0.17 | 232 | 238 |
| $91.52 | 0 | 2 | $832.50 | $0.82 | 112 | 112 |
| $75.30 | 1 | 6 | $835.00 | $0.29 | 70 | 115 |
| $86.73 | 0 | 4 | $837.50 | $0.27 | 95 | 58 |
| $60.85 | 10 | 34 | $840.00 | $0.10 | 153 | 138 |
| $82.05 | 0 | 11 | $842.50 | $0.23 | 169 | 90 |
| $56.40 | 2 | 20 | $845.00 | $0.29 | 52 | 127 |
| $72.47 | 30 | 59 | $850.00 | $0.28 | 137 | 267 |
| $81.00 | 6 | 82 | $855.00 | $0.05 | 89 | 78 |
| $42.20 | 7 | 32 | $860.00 | $0.20 | 355 | 332 |
| $62.04 | 0 | 27 | $865.00 | $0.67 | 82 | 102 |
| $42.44 | 7 | 24 | $870.00 | $0.65 | 155 | 213 |
| $53.62 | 7 | 56 | $875.00 | $0.45 | 179 | 152 |
| $44.90 | 6 | 32 | $880.00 | $1.10 | 84 | 381 |
| $53.78 | 19 | 63 | $885.00 | $0.81 | 157 | 149 |
| $45.00 | 26 | 55 | $890.00 | $0.85 | 102 | 102 |
| $47.70 | 39 | 268 | $895.00 | $1.17 | 86 | 99 |
| $41.40 | 50 | 121 | $900.00 | $1.51 | 263 | 283 |
| $29.00 | 24 | 64 | $905.00 | $2.20 | 85 | 102 |
| $40.60 | 104 | 78 | $907.50 | $8.52 | 7 | 19 |
| $36.50 | 69 | 100 | $910.00 | $3.78 | 59 | 128 |
| $30.05 | 42 | 19 | $912.50 | $6.03 | 20 | 16 |
| $35.00 | 57 | 157 | $915.00 | $4.89 | 54 | 47 |
| $30.50 | 42 | 22 | $917.50 | $22.10 | 19 | 29 |
| $27.00 | 116 | 108 | $920.00 | $6.80 | 60 | 133 |
| $24.10 | 26 | 18 | $922.50 | $10.35 | 26 | 14 |
| $22.20 | 41 | 97 | $925.00 | $7.75 | 32 | 70 |
| $14.65 | 61 | 80 | $927.50 | $15.70 | 4 | 6 |
| $22.00 | 142 | 190 | $930.00 | $12.73 | 24 | 50 |
| $22.10 | 106 | 81 | $932.50 | $15.35 | 5 | 7 |
| $20.02 | 72 | 49 | $935.00 | $9.69 | 46 | 45 |
| $16.50 | 79 | 147 | $940.00 | $12.50 | 20 | 33 |
| $14.97 | 27 | 45 | $945.00 | $14.42 | 7 | 25 |
| $12.70 | 129 | 199 | $950.00 | $25.80 | 5 | 186 |
| $10.10 | 154 | 154 | $955.00 | $30.10 | 12 | 13 |
| $8.78 | 114 | 341 | $960.00 | $47.95 | 0 | 14 |
| $7.25 | 136 | 165 | $965.00 | $51.92 | 0 | 2 |
| $5.70 | 91 | 135 | $970.00 | $55.90 | 0 | 35 |
| $4.90 | 138 | 106 | $975.00 | $68.80 | 10 | 7 |
| $3.90 | 162 | 164 | $980.00 | $81.70 | 3 | 26 |
| $3.24 | 64 | 51 | $985.00 | $68.14 | 0 | 1 |
| $2.60 | 89 | 114 | $990.00 | $72.46 | 0 | 5 |
| $1.07 | 79 | 89 | $995.00 | $81.80 | 4 | 4 |
| $1.50 | 512 | 1,120 | $1,000.00 | $86.80 | 2 | 37 |
| $1.34 | 69 | 73 | $1,005.00 | $80.21 | 1 | 2 |
| $0.98 | 117 | 108 | $1,010.00 | $90.29 | 0 | 4 |
| $0.50 | 34 | 47 | $1,015.00 | $94.89 | 0 | 0 |
| $0.50 | 180 | 202 | $1,020.00 | $99.50 | 0 | 0 |
| $0.20 | 18 | 113 | $1,025.00 | $104.10 | 0 | 5 |
| $0.20 | 80 | 72 | $1,030.00 | $108.98 | 0 | 0 |
| $1.44 | 0 | 21 | $1,035.00 | $113.86 | 0 | 0 |
| $1.31 | 0 | 53 | $1,040.00 | $118.73 | 0 | 0 |
| $0.35 | 1 | 33 | $1,045.00 | $123.61 | 0 | 0 |
| $0.10 | 99 | 484 | $1,050.00 | $128.49 | 0 | 0 |
| $0.94 | 0 | 37 | $1,055.00 | $133.37 | 0 | 0 |
| $0.81 | 0 | 58 | $1,060.00 | $138.25 | 0 | 0 |
| $0.69 | 0 | 25 | $1,065.00 | $143.14 | 0 | 0 |
| $0.08 | 62 | 288 | $1,070.00 | $148.02 | 0 | 0 |
| $0.52 | 0 | 74 | $1,075.00 | $152.99 | 0 | 0 |
| $0.48 | 0 | 135 | $1,080.00 | $148.00 | 5 | 0 |
| $0.02 | 13 | 53 | $1,085.00 | $162.91 | 0 | 0 |
| $2.24 | 2 | 121 | $1,090.00 | $167.88 | 0 | 0 |
| $0.05 | 8 | 46 | $1,095.00 | $172.84 | 0 | 0 |
| $0.04 | 39 | 344 | $1,100.00 | $177.81 | 0 | 0 |
| $0.05 | 7 | 15 | $1,105.00 | $182.78 | 0 | 0 |
| $0.01 | 1 | 9 | $1,110.00 | $187.74 | 0 | 0 |
| $0.19 | 0 | 25 | $1,115.00 | $192.72 | 0 | 0 |
| $0.08 | 8 | 54 | $1,120.00 | $197.69 | 0 | 0 |
| $0.05 | 48 | 117 | $1,125.00 | $202.67 | 0 | 0 |
| $0.10 | 0 | 5 | $1,130.00 | $207.66 | 0 | 0 |
| $0.08 | 0 | 7 | $1,135.00 | $212.66 | 0 | 0 |
| $0.30 | 39 | 68 | $1,140.00 | $217.66 | 0 | 0 |
| $0.05 | 0 | 3 | $1,145.00 | $222.66 | 0 | 0 |
| $0.05 | 0 | 33 | $1,150.00 | $227.66 | 0 | 0 |
| $0.04 | 0 | 0 | $1,155.00 | $232.66 | 0 | 0 |
| $0.03 | 0 | 51 | $1,160.00 | $237.66 | 0 | 0 |
| $0.03 | 0 | 0 | $1,165.00 | $242.66 | 0 | 0 |
| $0.02 | 0 | 0 | $1,170.00 | $247.66 | 0 | 0 |
| $0.02 | 0 | 0 | $1,175.00 | $252.66 | 0 | 0 |
| $0.01 | 0 | 2 | $1,180.00 | $257.66 | 0 | 0 |
| $0.01 | 0 | 0 | $1,185.00 | $262.66 | 0 | 0 |
| $0.01 | 0 | 8 | $1,190.00 | $267.66 | 0 | 0 |
| $0.01 | 0 | 1 | $1,195.00 | $272.66 | 0 | 0 |
| $0.04 | 5 | 186 | $1,200.00 | $277.66 | 0 | 0 |
| $0.00 | 0 | 4 | $1,205.00 | $282.66 | 0 | 0 |
| $0.00 | 0 | 1 | $1,210.00 | $287.66 | 0 | 0 |
| $0.00 | 0 | 6 | $1,220.00 | $297.66 | 0 | 0 |
| $0.00 | 0 | 41 | $1,230.00 | $307.66 | 0 | 0 |
| $0.00 | 0 | 3 | $1,240.00 | $317.66 | 0 | 0 |
| $0.00 | 0 | 6 | $1,250.00 | $327.66 | 0 | 0 |
| $0.01 | 1 | 43 | $1,260.00 | $337.66 | 0 | 0 |
| $0.00 | 0 | 7 | $1,270.00 | $347.66 | 0 | 0 |
| $0.00 | 0 | 54 | $1,280.00 | $357.66 | 0 | 0 |
| $0.00 | 0 | 10 | $1,290.00 | $367.66 | 0 | 0 |
| $0.00 | 0 | 24 | $1,300.00 | $377.66 | 0 | 0 |
| $0.00 | 0 | 5 | $1,310.00 | $387.66 | 0 | 0 |
| $0.00 | 0 | 8 | $1,320.00 | $397.66 | 0 | 0 |
| $0.00 | 0 | 7 | $1,330.00 | $407.66 | 0 | 0 |
| $0.00 | 0 | 44 | $1,340.00 | $417.66 | 0 | 0 |
| $0.00 | 0 | 4 | $1,350.00 | $427.66 | 0 | 0 |
| $0.00 | 0 | 9 | $1,360.00 | $437.66 | 0 | 0 |
| $0.00 | 0 | 13 | $1,370.00 | $447.66 | 0 | 0 |
| $0.00 | 0 | 22 | $1,380.00 | $457.66 | 0 | 0 |
| $0.00 | 0 | 2 | $1,390.00 | $467.66 | 0 | 0 |
| $0.00 | 0 | 18 | $1,400.00 | $477.66 | 0 | 0 |
| $0.00 | 0 | 0 | $1,410.00 | $487.66 | 0 | 0 |
| $0.00 | 0 | 2 | $1,420.00 | $497.66 | 0 | 0 |
| $0.00 | 0 | 2 | $1,430.00 | $507.66 | 0 | 0 |
| $0.00 | 0 | 2 | $1,440.00 | $517.66 | 0 | 0 |
| $0.00 | 0 | 276 | $1,450.00 | $527.66 | 0 | 0 |
Oct 9, 2026 (173 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $315.05 | 0 | 0 | $460.00 | $0.00 | 0 | 4 |
| $305.05 | 0 | 1 | $470.00 | $0.00 | 0 | 17 |
| $295.05 | 0 | 1 | $480.00 | $0.00 | 0 | 70 |
| $285.05 | 0 | 0 | $490.00 | $0.00 | 0 | 40 |
| $275.06 | 0 | 1 | $500.00 | $0.00 | 0 | 21 |
| $270.06 | 0 | 1 | $505.00 | $0.00 | 0 | 2 |
| $265.06 | 0 | 1 | $510.00 | $0.00 | 0 | 1 |
| $260.06 | 0 | 1 | $515.00 | $0.00 | 0 | 4 |
| $255.06 | 0 | 0 | $520.00 | $0.00 | 0 | 225 |
| $250.06 | 0 | 1 | $525.00 | $0.00 | 0 | 12 |
| $245.06 | 0 | 0 | $530.00 | $0.00 | 0 | 5 |
| $240.06 | 0 | 1 | $535.00 | $0.00 | 0 | 14 |
| $235.06 | 0 | 5 | $540.00 | $0.00 | 0 | 50 |
| $230.06 | 0 | 0 | $545.00 | $0.00 | 0 | 4 |
| $225.06 | 0 | 0 | $550.00 | $0.00 | 0 | 7 |
| $220.06 | 0 | 0 | $555.00 | $0.00 | 0 | 33 |
| $215.06 | 0 | 1 | $560.00 | $0.00 | 0 | 1 |
| $210.06 | 0 | 0 | $565.00 | $0.00 | 0 | 1 |
| $205.06 | 0 | 1 | $570.00 | $0.00 | 0 | 14 |
| $200.06 | 0 | 1 | $575.00 | $0.00 | 0 | 14 |
| $195.06 | 0 | 0 | $580.00 | $0.00 | 0 | 112 |
| $190.06 | 0 | 0 | $585.00 | $0.00 | 0 | 3 |
| $185.07 | 0 | 1 | $590.00 | $0.00 | 0 | 69 |
| $180.07 | 0 | 0 | $595.00 | $0.00 | 0 | 10 |
| $175.07 | 0 | 30 | $600.00 | $0.00 | 0 | 148 |
| $170.07 | 0 | 3 | $605.00 | $0.00 | 0 | 22 |
| $165.07 | 0 | 0 | $610.00 | $0.00 | 0 | 75 |
| $160.07 | 0 | 1 | $615.00 | $0.00 | 0 | 27 |
| $155.07 | 0 | 0 | $620.00 | $0.00 | 0 | 28 |
| $150.07 | 0 | 1 | $625.00 | $0.00 | 0 | 21 |
| $145.07 | 0 | 0 | $630.00 | $0.00 | 0 | 15 |
| $140.07 | 0 | 0 | $635.00 | $0.00 | 0 | 16 |
| $135.07 | 0 | 0 | $640.00 | $0.00 | 0 | 20 |
| $130.07 | 0 | 0 | $645.00 | $0.00 | 0 | 14 |
| $125.07 | 0 | 3 | $650.00 | $0.00 | 0 | 189 |
| $120.07 | 0 | 0 | $655.00 | $0.00 | 0 | 5 |
| $115.07 | 0 | 2 | $660.00 | $0.00 | 0 | 29 |
| $110.08 | 0 | 5 | $665.00 | $0.04 | 1 | 30 |
| $105.08 | 0 | 2 | $670.00 | $0.00 | 0 | 35 |
| $100.08 | 0 | 0 | $675.00 | $0.01 | 0 | 27 |
| $95.09 | 0 | 5 | $680.00 | $0.02 | 0 | 385 |
| $90.10 | 0 | 1 | $685.00 | $0.03 | 0 | 100 |
| $85.12 | 0 | 6 | $690.00 | $0.01 | 2 | 246 |
| $80.16 | 0 | 0 | $695.00 | $0.08 | 0 | 48 |
| $73.60 | 2 | 8 | $700.00 | $0.03 | 6 | 693 |
| $70.28 | 0 | 4 | $705.00 | $0.20 | 0 | 110 |
| $65.35 | 0 | 0 | $710.00 | $0.05 | 3 | 207 |
| $62.89 | 0 | 0 | $712.50 | $0.05 | 10 | 205 |
| $60.42 | 0 | 0 | $715.00 | $0.05 | 143 | 427 |
| $57.96 | 0 | 11 | $717.50 | $0.05 | 1 | 16 |
| $55.49 | 0 | 108 | $720.00 | $0.05 | 26 | 189 |
| $53.06 | 0 | 0 | $722.50 | $0.05 | 1 | 10 |
| $50.65 | 0 | 22 | $725.00 | $0.10 | 129 | 258 |
| $48.25 | 0 | 3 | $727.50 | $0.67 | 0 | 52 |
| $45.70 | 1 | 21 | $730.00 | $0.06 | 58 | 317 |
| $43.44 | 0 | 3 | $732.50 | $0.16 | 2 | 88 |
| $41.03 | 0 | 4 | $735.00 | $0.10 | 52 | 407 |
| $38.85 | 0 | 3 | $737.50 | $0.16 | 39 | 179 |
| $36.67 | 0 | 2 | $740.00 | $0.10 | 125 | 919 |
| $34.49 | 0 | 1 | $742.50 | $0.23 | 7 | 62 |
| $32.31 | 0 | 2 | $745.00 | $0.35 | 177 | 272 |
| $30.13 | 0 | 4 | $747.50 | $0.45 | 15 | 90 |
| $27.20 | 23 | 23 | $750.00 | $0.25 | 378 | 1,165 |
| $23.90 | 0 | 2 | $755.00 | $0.45 | 240 | 376 |
| $11.18 | 1 | 20 | $760.00 | $0.80 | 172 | 458 |
| $10.20 | 44 | 16 | $765.00 | $1.80 | 179 | 139 |
| $10.00 | 70 | 70 | $770.00 | $2.47 | 98 | 448 |
| $5.41 | 253 | 77 | $775.00 | $4.40 | 68 | 404 |
| $5.00 | 164 | 66 | $780.00 | $8.16 | 112 | 644 |
| $2.75 | 62 | 62 | $785.00 | $10.88 | 36 | 429 |
| $1.49 | 93 | 186 | $790.00 | $13.97 | 67 | 438 |
| $0.75 | 57 | 93 | $795.00 | $18.32 | 27 | 267 |
| $0.50 | 433 | 422 | $800.00 | $23.50 | 101 | 708 |
| $0.25 | 142 | 179 | $805.00 | $29.35 | 5 | 124 |
| $0.20 | 101 | 188 | $807.50 | $34.45 | 0 | 118 |
| $0.14 | 84 | 346 | $810.00 | $32.90 | 25 | 139 |
| $0.10 | 8 | 32 | $812.50 | $38.74 | 1 | 44 |
| $0.11 | 30 | 123 | $815.00 | $38.00 | 4 | 138 |
| $0.09 | 14 | 144 | $817.50 | $43.46 | 0 | 304 |
| $0.05 | 76 | 403 | $820.00 | $43.92 | 111 | 374 |
| $0.10 | 26 | 699 | $825.00 | $48.00 | 2 | 185 |
| $0.63 | 0 | 82 | $827.50 | $52.00 | 1 | 79 |
| $0.05 | 139 | 990 | $830.00 | $52.40 | 5 | 145 |
| $0.10 | 3 | 94 | $832.50 | $58.02 | 0 | 5 |
| $0.05 | 24 | 383 | $835.00 | $64.28 | 2 | 20 |
| $0.18 | 1 | 484 | $837.50 | $62.94 | 0 | 20 |
| $0.16 | 28 | 372 | $840.00 | $65.25 | 7 | 211 |
| $0.05 | 2 | 147 | $842.50 | $67.86 | 0 | 6 |
| $0.04 | 22 | 132 | $845.00 | $70.32 | 0 | 5 |
| $0.06 | 12 | 2,119 | $850.00 | $79.40 | 2 | 1 |
| $0.75 | 2 | 118 | $855.00 | $80.26 | 0 | 0 |
| $0.04 | 12 | 267 | $860.00 | $85.24 | 0 | 1 |
| $0.05 | 1 | 73 | $865.00 | $90.23 | 0 | 0 |
| $0.05 | 9 | 293 | $870.00 | $95.22 | 0 | 0 |
| $0.14 | 0 | 171 | $875.00 | $100.22 | 0 | 5 |
| $0.01 | 1 | 454 | $880.00 | $103.96 | 1 | 1 |
| $0.05 | 21 | 90 | $885.00 | $110.20 | 0 | 2 |
| $0.12 | 0 | 537 | $890.00 | $108.00 | 1 | 2 |
| $0.05 | 5 | 264 | $895.00 | $120.19 | 0 | 2 |
| $0.05 | 16 | 889 | $900.00 | $125.19 | 0 | 1 |
| $0.10 | 0 | 88 | $905.00 | $130.19 | 0 | 0 |
| $0.05 | 3 | 87 | $907.50 | $132.69 | 0 | 0 |
| $0.05 | 1 | 330 | $910.00 | $128.00 | 1 | 1 |
| $0.09 | 0 | 50 | $912.50 | $137.68 | 0 | 0 |
| $0.04 | 1 | 65 | $915.00 | $140.18 | 0 | 0 |
| $0.08 | 0 | 81 | $917.50 | $142.68 | 0 | 0 |
| $0.08 | 0 | 238 | $920.00 | $145.18 | 0 | 0 |
| $0.08 | 0 | 40 | $922.50 | $147.68 | 0 | 0 |
| $0.08 | 0 | 231 | $925.00 | $150.18 | 0 | 0 |
| $0.07 | 0 | 260 | $927.50 | $152.68 | 0 | 0 |
| $0.05 | 1 | 436 | $930.00 | $155.18 | 0 | 0 |
| $0.07 | 0 | 73 | $932.50 | $157.68 | 0 | 0 |
| $0.07 | 0 | 106 | $935.00 | $160.18 | 0 | 0 |
| $0.06 | 0 | 253 | $940.00 | $165.18 | 0 | 0 |
| $0.06 | 0 | 45 | $945.00 | $170.18 | 0 | 0 |
| $0.05 | 0 | 517 | $950.00 | $175.18 | 0 | 21 |
| $0.05 | 0 | 50 | $955.00 | $180.18 | 0 | 0 |
| $0.04 | 0 | 416 | $960.00 | $185.18 | 0 | 0 |
| $0.04 | 0 | 49 | $965.00 | $190.18 | 0 | 0 |
| $0.03 | 9 | 78 | $970.00 | $195.18 | 0 | 0 |
| $0.03 | 5 | 87 | $975.00 | $200.18 | 0 | 0 |
| $0.01 | 5 | 303 | $980.00 | $205.18 | 0 | 0 |
| $0.05 | 1 | 61 | $985.00 | $210.18 | 0 | 0 |
| $0.01 | 0 | 184 | $990.00 | $215.18 | 0 | 0 |
| $0.05 | 1 | 86 | $995.00 | $220.18 | 0 | 0 |
| $0.01 | 0 | 574 | $1,000.00 | $225.18 | 0 | 0 |
| $0.01 | 0 | 30 | $1,005.00 | $230.18 | 0 | 0 |
| $0.00 | 0 | 26 | $1,010.00 | $235.18 | 0 | 0 |
| $0.00 | 0 | 215 | $1,015.00 | $240.18 | 0 | 0 |
| $0.00 | 0 | 350 | $1,020.00 | $245.18 | 0 | 0 |
| $0.01 | 1 | 136 | $1,025.00 | $250.18 | 0 | 0 |
| $0.00 | 0 | 191 | $1,030.00 | $255.18 | 0 | 0 |
| $0.00 | 0 | 31 | $1,035.00 | $260.18 | 0 | 0 |
| $0.00 | 0 | 642 | $1,040.00 | $265.18 | 0 | 0 |
| $0.00 | 0 | 123 | $1,045.00 | $270.18 | 0 | 0 |
| $0.01 | 1 | 641 | $1,050.00 | $275.18 | 0 | 0 |
| $0.00 | 0 | 15 | $1,055.00 | $280.18 | 0 | 0 |
| $0.05 | 2 | 25 | $1,060.00 | $285.18 | 0 | 0 |
| $0.00 | 0 | 2 | $1,065.00 | $290.18 | 0 | 0 |
| $0.00 | 0 | 146 | $1,070.00 | $295.18 | 0 | 0 |
| $0.00 | 0 | 8 | $1,075.00 | $300.18 | 0 | 0 |
| $0.00 | 0 | 7 | $1,080.00 | $305.18 | 0 | 0 |
| $0.00 | 0 | 4 | $1,085.00 | $310.18 | 0 | 0 |
| $0.01 | 3 | 118 | $1,090.00 | $315.18 | 0 | 0 |
| $0.00 | 0 | 32 | $1,095.00 | $320.18 | 0 | 0 |
| $0.00 | 0 | 390 | $1,100.00 | $325.18 | 0 | 0 |
| $0.00 | 0 | 53 | $1,105.00 | $330.18 | 0 | 0 |
| $0.00 | 0 | 50 | $1,110.00 | $335.18 | 0 | 0 |
| $0.00 | 0 | 38 | $1,115.00 | $340.18 | 0 | 0 |
| $0.00 | 0 | 4 | $1,120.00 | $345.18 | 0 | 0 |
| $0.00 | 0 | 2 | $1,125.00 | $350.18 | 0 | 0 |
| $0.00 | 0 | 118 | $1,130.00 | $355.18 | 0 | 0 |
| $0.00 | 0 | 6 | $1,135.00 | $360.18 | 0 | 0 |
| $0.00 | 0 | 10 | $1,140.00 | $365.18 | 0 | 0 |
| $0.00 | 0 | 1 | $1,145.00 | $370.18 | 0 | 0 |
| $0.00 | 0 | 24 | $1,150.00 | $375.18 | 0 | 0 |
| $0.00 | 0 | 0 | $1,155.00 | $380.18 | 0 | 0 |
| $0.00 | 0 | 1 | $1,160.00 | $385.18 | 0 | 0 |
| $0.00 | 0 | 16 | $1,170.00 | $395.18 | 0 | 0 |
| $0.00 | 0 | 12 | $1,180.00 | $405.18 | 0 | 0 |
| $0.01 | 3 | 67 | $1,190.00 | $415.18 | 0 | 0 |
| $0.00 | 0 | 84 | $1,200.00 | $425.18 | 0 | 0 |
| $0.00 | 0 | 7 | $1,210.00 | $435.18 | 0 | 0 |
| $0.00 | 0 | 2 | $1,220.00 | $445.18 | 0 | 0 |
| $0.00 | 0 | 9 | $1,230.00 | $455.18 | 0 | 0 |
| $0.00 | 0 | 5 | $1,240.00 | $465.18 | 0 | 0 |
| $0.00 | 0 | 20 | $1,250.00 | $475.18 | 0 | 0 |
| $0.00 | 0 | 2 | $1,260.00 | $485.18 | 0 | 0 |
| $0.00 | 0 | 53 | $1,270.00 | $495.18 | 0 | 0 |
| $0.00 | 0 | 5 | $1,280.00 | $505.18 | 0 | 0 |
| $0.00 | 0 | 0 | $1,290.00 | $515.18 | 0 | 0 |
| $0.00 | 0 | 26 | $1,300.00 | $525.18 | 0 | 0 |
| $0.00 | 0 | 111 | $1,310.00 | $535.18 | 0 | 0 |
Oct 16, 2026 (206 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $323.85 | 0 | 5 | $390.00 | $0.01 | 0 | 374 |
| $313.86 | 0 | 5 | $400.00 | $0.02 | 0 | 336 |
| $303.87 | 0 | 15 | $410.00 | $0.04 | 0 | 683 |
| $293.90 | 0 | 2 | $420.00 | $0.06 | 0 | 70 |
| $283.93 | 0 | 1 | $430.00 | $0.09 | 0 | 37 |
| $273.96 | 0 | 1 | $440.00 | $0.11 | 0 | 29 |
| $263.99 | 0 | 10 | $450.00 | $0.11 | 169 | 336 |
| $254.02 | 0 | 3 | $460.00 | $0.17 | 0 | 17 |
| $244.05 | 0 | 3 | $470.00 | $0.20 | 0 | 25 |
| $234.08 | 0 | 13 | $480.00 | $0.23 | 0 | 72 |
| $224.11 | 0 | 22 | $490.00 | $0.11 | 1 | 19 |
| $214.14 | 0 | 47 | $500.00 | $0.55 | 5 | 470 |
| $204.17 | 0 | 5 | $510.00 | $0.15 | 1 | 39 |
| $194.20 | 0 | 2 | $520.00 | $0.34 | 0 | 126 |
| $184.23 | 0 | 3 | $530.00 | $0.37 | 0 | 100 |
| $174.26 | 0 | 4 | $540.00 | $0.39 | 0 | 124 |
| $164.29 | 0 | 5 | $550.00 | $0.05 | 34 | 256 |
| $154.32 | 0 | 12 | $560.00 | $0.45 | 0 | 110 |
| $144.35 | 0 | 8 | $570.00 | $0.24 | 16 | 149 |
| $134.38 | 0 | 4 | $580.00 | $1.79 | 2 | 44 |
| $124.41 | 0 | 7 | $590.00 | $0.15 | 45 | 74 |
| $76.00 | 3 | 131 | $600.00 | $0.29 | 171 | 612 |
| $104.47 | 0 | 5 | $610.00 | $0.28 | 33 | 96 |
| $45.84 | 16 | 31 | $620.00 | $0.45 | 211 | 513 |
| $37.26 | 4 | 41 | $630.00 | $0.88 | 139 | 271 |
| $45.10 | 10 | 0 | $637.50 | $1.38 | 61 | 0 |
| $36.00 | 4 | 72 | $640.00 | $2.00 | 84 | 439 |
| $22.90 | 2 | 0 | $642.50 | $2.55 | 35 | 0 |
| $26.73 | 2 | 0 | $645.00 | $2.49 | 156 | 1 |
| $24.46 | 2 | 0 | $647.50 | $2.70 | 47 | 0 |
| $28.50 | 8 | 47 | $650.00 | $3.39 | 270 | 1,004 |
| $27.50 | 2 | 0 | $652.50 | $4.05 | 14 | 2 |
| $16.30 | 3 | 0 | $655.00 | $4.59 | 106 | 0 |
| $23.70 | 17 | 0 | $657.50 | $4.51 | 26 | 0 |
| $21.00 | 23 | 5 | $660.00 | $6.80 | 90 | 393 |
| $19.80 | 19 | 0 | $662.50 | $7.34 | 5 | 1 |
| $18.10 | 55 | 2 | $665.00 | $7.30 | 52 | 3 |
| $15.30 | 32 | 2 | $667.50 | $9.85 | 13 | 0 |
| $13.80 | 10 | 13 | $670.00 | $9.20 | 349 | 876 |
| $14.00 | 18 | 0 | $672.50 | $12.30 | 229 | 304 |
| $12.55 | 72 | 0 | $675.00 | $11.61 | 82 | 4 |
| $11.40 | 57 | 0 | $677.50 | $13.30 | 4 | 0 |
| $8.37 | 76 | 50 | $680.00 | $13.72 | 89 | 323 |
| $8.90 | 29 | 0 | $682.50 | $15.40 | 2 | 2 |
| $7.50 | 140 | 0 | $685.00 | $19.60 | 39 | 121 |
| $5.86 | 23 | 0 | $687.50 | $27.67 | 7 | 53 |
| $5.02 | 105 | 34 | $690.00 | $23.40 | 136 | 397 |
| $4.40 | 50 | 1 | $692.50 | $24.85 | 16 | 90 |
| $4.68 | 51 | 0 | $695.00 | $24.72 | 48 | 135 |
| $3.20 | 30 | 5 | $697.50 | $28.55 | 4 | 129 |
| $2.60 | 2,319 | 60 | $700.00 | $29.64 | 500 | 987 |
| $2.35 | 85 | 7 | $702.50 | $31.25 | 92 | 88 |
| $2.85 | 76 | 19 | $705.00 | $32.22 | 39 | 116 |
| $2.65 | 148 | 75 | $707.50 | $37.86 | 3 | 54 |
| $1.35 | 228 | 23 | $710.00 | $40.04 | 89 | 1,054 |
| $1.25 | 39 | 5 | $712.50 | $37.30 | 4 | 839 |
| $1.10 | 124 | 32 | $715.00 | $41.95 | 17 | 71 |
| $0.85 | 115 | 8 | $717.50 | $45.71 | 3 | 81 |
| $0.77 | 295 | 74 | $720.00 | $47.40 | 101 | 514 |
| $0.70 | 32 | 19 | $722.50 | $65.12 | 1 | 80 |
| $0.65 | 496 | 57 | $725.00 | $51.81 | 15 | 151 |
| $0.70 | 28 | 33 | $727.50 | $54.10 | 8 | 134 |
| $0.40 | 2,569 | 110 | $730.00 | $58.25 | 110 | 388 |
| $1.00 | 38 | 18 | $732.50 | $67.16 | 16 | 15 |
| $0.42 | 83 | 27 | $735.00 | $63.00 | 11 | 83 |
| $0.45 | 19 | 18 | $737.50 | $71.72 | 1 | 15 |
| $0.29 | 79 | 118 | $740.00 | $68.00 | 127 | 504 |
| $0.45 | 58 | 44 | $742.50 | $70.92 | 11 | 35 |
| $0.35 | 38 | 81 | $745.00 | $73.38 | 14 | 52 |
| $0.35 | 7 | 32 | $747.50 | $74.04 | 3 | 28 |
| $0.30 | 158 | 487 | $750.00 | $77.59 | 136 | 854 |
| $2.15 | 10 | 198 | $755.00 | $79.96 | 52 | 241 |
| $0.15 | 131 | 242 | $760.00 | $85.15 | 45 | 361 |
| $0.47 | 9 | 48 | $765.00 | $100.30 | 3 | 131 |
| $0.15 | 71 | 307 | $770.00 | $98.45 | 23 | 347 |
| $0.20 | 58 | 189 | $775.00 | $101.75 | 13 | 197 |
| $0.05 | 49 | 579 | $780.00 | $107.00 | 77 | 1,294 |
| $0.13 | 115 | 232 | $785.00 | $106.40 | 13 | 180 |
| $0.05 | 113 | 163 | $790.00 | $117.25 | 69 | 468 |
| $1.05 | 1 | 28 | $792.50 | $79.73 | 0 | 0 |
| $0.71 | 8 | 154 | $795.00 | $121.98 | 8 | 135 |
| $0.58 | 1 | 25 | $797.50 | $129.40 | 1 | 0 |
| $0.08 | 444 | 1,409 | $800.00 | $126.90 | 93 | 886 |
| $0.11 | 16 | 230 | $805.00 | $146.88 | 1 | 118 |
| $0.15 | 3 | 68 | $807.50 | $94.35 | 0 | 80 |
| $0.10 | 51 | 826 | $810.00 | $133.20 | 58 | 348 |
| $1.43 | 1 | 173 | $812.50 | $139.88 | 1 | 40 |
| $0.05 | 24 | 198 | $815.00 | $143.78 | 1 | 105 |
| $0.51 | 0 | 46 | $817.50 | $152.75 | 1 | 47 |
| $0.09 | 14 | 497 | $820.00 | $142.10 | 55 | 368 |
| $0.10 | 3 | 92 | $825.00 | $111.70 | 0 | 118 |
| $4.30 | 1 | 71 | $827.50 | $114.18 | 0 | 33 |
| $0.15 | 19 | 262 | $830.00 | $159.11 | 11 | 98 |
| $0.10 | 8 | 71 | $832.50 | $119.13 | 0 | 21 |
| $0.10 | 20 | 134 | $835.00 | $163.19 | 1 | 105 |
| $0.05 | 7 | 61 | $837.50 | $124.10 | 0 | 65 |
| $0.09 | 15 | 259 | $840.00 | $164.50 | 20 | 232 |
| $0.29 | 0 | 76 | $842.50 | $129.08 | 0 | 157 |
| $0.05 | 4 | 53 | $845.00 | $131.57 | 0 | 4 |
| $0.05 | 49 | 1,143 | $850.00 | $175.07 | 2 | 286 |
| $0.23 | 0 | 172 | $855.00 | $141.54 | 0 | 2 |
| $0.03 | 10 | 542 | $860.00 | $185.26 | 1 | 83 |
| $2.05 | 7 | 118 | $865.00 | $151.51 | 0 | 0 |
| $0.05 | 2 | 274 | $870.00 | $156.50 | 0 | 24 |
| $0.05 | 20 | 165 | $875.00 | $161.49 | 0 | 32 |
| $0.14 | 0 | 288 | $880.00 | $166.48 | 0 | 9 |
| $0.05 | 4 | 58 | $885.00 | $171.47 | 0 | 1 |
| $0.01 | 2 | 192 | $890.00 | $176.47 | 0 | 3 |
| $0.11 | 0 | 122 | $895.00 | $181.47 | 0 | 0 |
| $0.03 | 3 | 2,807 | $900.00 | $229.00 | 10 | 212 |
| $0.09 | 0 | 127 | $905.00 | $191.46 | 0 | 26 |
| $0.08 | 0 | 270 | $910.00 | $196.46 | 0 | 53 |
| $0.08 | 0 | 21 | $915.00 | $201.46 | 0 | 0 |
| $0.05 | 17 | 335 | $920.00 | $206.46 | 0 | 54 |
| $0.06 | 0 | 20 | $925.00 | $211.46 | 0 | 0 |
| $1.00 | 10 | 448 | $930.00 | $216.46 | 0 | 34 |
| $0.05 | 0 | 6 | $935.00 | $221.46 | 0 | 0 |
| $1.40 | 1 | 335 | $940.00 | $226.46 | 0 | 5 |
| $0.03 | 0 | 2 | $945.00 | $231.46 | 0 | 0 |
| $0.05 | 1 | 962 | $950.00 | $236.46 | 0 | 15 |
| $0.02 | 0 | 2 | $955.00 | $241.46 | 0 | 0 |
| $0.02 | 0 | 236 | $960.00 | $246.46 | 0 | 0 |
| $0.02 | 0 | 3 | $965.00 | $251.46 | 0 | 0 |
| $0.05 | 9 | 475 | $970.00 | $256.46 | 0 | 0 |
| $0.01 | 0 | 15 | $975.00 | $261.46 | 0 | 0 |
| $0.01 | 0 | 207 | $980.00 | $266.46 | 0 | 0 |
| $0.01 | 0 | 3 | $985.00 | $271.46 | 0 | 0 |
| $0.01 | 0 | 108 | $990.00 | $276.46 | 0 | 0 |
| $0.00 | 0 | 0 | $995.00 | $281.46 | 0 | 0 |
| $0.02 | 18 | 1,606 | $1,000.00 | $286.46 | 0 | 0 |
| $0.00 | 0 | 0 | $1,005.00 | $291.46 | 0 | 0 |
| $0.00 | 0 | 329 | $1,010.00 | $296.46 | 0 | 0 |
| $0.00 | 0 | 0 | $1,015.00 | $301.46 | 0 | 0 |
| $0.00 | 0 | 229 | $1,020.00 | $306.46 | 0 | 0 |
| $0.00 | 0 | 0 | $1,025.00 | $311.46 | 0 | 0 |
| $0.00 | 0 | 101 | $1,030.00 | $316.46 | 0 | 0 |
| $0.00 | 0 | 0 | $1,035.00 | $321.46 | 0 | 0 |
| $0.00 | 0 | 95 | $1,040.00 | $326.46 | 0 | 0 |
| $0.00 | 0 | 0 | $1,045.00 | $331.46 | 0 | 0 |
| $1.51 | 1 | 1,953 | $1,050.00 | $336.46 | 0 | 0 |
| $0.00 | 0 | 106 | $1,060.00 | $346.46 | 0 | 0 |
| $0.00 | 0 | 143 | $1,070.00 | $356.46 | 0 | 0 |
| $0.00 | 0 | 230 | $1,080.00 | $366.46 | 0 | 0 |
| $0.00 | 0 | 192 | $1,090.00 | $376.46 | 0 | 0 |
| $0.00 | 0 | 321 | $1,100.00 | $386.46 | 0 | 0 |
| $0.00 | 0 | 273 | $1,110.00 | $396.46 | 0 | 0 |
| $0.00 | 0 | 67 | $1,120.00 | $406.46 | 0 | 0 |
| $0.00 | 0 | 107 | $1,130.00 | $416.46 | 0 | 0 |
| $0.00 | 0 | 99 | $1,140.00 | $426.46 | 0 | 0 |
| $0.00 | 0 | 203 | $1,150.00 | $436.46 | 0 | 0 |
| $0.00 | 0 | 78 | $1,160.00 | $446.46 | 0 | 0 |
| $0.00 | 0 | 54 | $1,170.00 | $456.46 | 0 | 3 |
| $0.00 | 0 | 125 | $1,180.00 | $466.46 | 0 | 0 |
| $0.00 | 0 | 74 | $1,190.00 | $476.46 | 0 | 0 |
| $0.00 | 0 | 138 | $1,200.00 | $486.46 | 0 | 0 |
| $0.00 | 0 | 29 | $1,210.00 | $496.46 | 0 | 0 |
| $0.00 | 0 | 96 | $1,220.00 | $506.46 | 0 | 0 |
| $0.00 | 0 | 56 | $1,230.00 | $516.46 | 0 | 0 |
| $0.00 | 0 | 72 | $1,240.00 | $526.46 | 0 | 0 |
| $0.00 | 0 | 292 | $1,250.00 | $536.46 | 0 | 0 |
| $0.00 | 0 | 125 | $1,260.00 | $546.46 | 0 | 0 |
| $0.00 | 0 | 106 | $1,270.00 | $556.46 | 0 | 0 |
| $0.00 | 0 | 30 | $1,280.00 | $566.46 | 0 | 0 |
| $0.00 | 0 | 17 | $1,290.00 | $576.46 | 0 | 0 |
| $0.00 | 0 | 90 | $1,300.00 | $586.46 | 0 | 0 |
| $0.00 | 0 | 39 | $1,310.00 | $596.46 | 0 | 0 |
| $0.00 | 0 | 45 | $1,320.00 | $606.46 | 0 | 0 |
| $0.00 | 0 | 23 | $1,330.00 | $616.46 | 0 | 0 |
| $0.00 | 0 | 45 | $1,340.00 | $626.46 | 0 | 0 |
| $0.00 | 0 | 97 | $1,350.00 | $636.46 | 0 | 0 |
| $0.00 | 0 | 68 | $1,360.00 | $646.46 | 0 | 0 |
| $0.00 | 0 | 8 | $1,370.00 | $656.46 | 0 | 0 |
| $0.00 | 0 | 14 | $1,380.00 | $666.46 | 0 | 0 |
| $0.00 | 0 | 23 | $1,390.00 | $676.46 | 0 | 0 |
| $0.00 | 0 | 50 | $1,400.00 | $686.46 | 0 | 0 |
| $0.00 | 0 | 30 | $1,410.00 | $696.46 | 0 | 0 |
| $0.00 | 0 | 23 | $1,420.00 | $706.46 | 0 | 0 |
| $0.00 | 0 | 27 | $1,430.00 | $716.46 | 0 | 0 |
| $0.00 | 0 | 9 | $1,440.00 | $726.46 | 0 | 0 |
| $0.00 | 0 | 216 | $1,450.00 | $736.46 | 0 | 0 |
| $0.00 | 0 | 71 | $1,460.00 | $746.46 | 0 | 0 |
| $0.00 | 0 | 7 | $1,470.00 | $756.46 | 0 | 0 |
| $0.00 | 0 | 32 | $1,480.00 | $766.46 | 0 | 0 |
| $0.00 | 0 | 9 | $1,490.00 | $776.46 | 0 | 0 |
| $0.00 | 0 | 159 | $1,500.00 | $786.46 | 0 | 0 |
| $0.00 | 0 | 30 | $1,510.00 | $796.46 | 0 | 0 |
| $0.00 | 0 | 24 | $1,520.00 | $806.46 | 0 | 0 |
| $0.00 | 0 | 12 | $1,530.00 | $816.46 | 0 | 0 |
| $0.00 | 0 | 20 | $1,540.00 | $826.46 | 0 | 0 |
| $0.00 | 0 | 219 | $1,550.00 | $836.46 | 0 | 0 |
| $0.00 | 0 | 14 | $1,560.00 | $846.46 | 0 | 0 |
| $0.00 | 0 | 31 | $1,570.00 | $856.46 | 0 | 0 |
| $0.00 | 0 | 48 | $1,580.00 | $866.46 | 0 | 0 |
| $0.00 | 0 | 10 | $1,590.00 | $876.46 | 0 | 0 |
| $0.00 | 0 | 26 | $1,600.00 | $886.46 | 0 | 0 |
| $0.00 | 0 | 52 | $1,610.00 | $896.46 | 0 | 0 |
| $0.00 | 0 | 13 | $1,620.00 | $906.46 | 0 | 0 |
| $0.00 | 0 | 88 | $1,630.00 | $916.46 | 0 | 0 |
| $0.00 | 0 | 38 | $1,640.00 | $926.46 | 0 | 0 |
| $0.00 | 0 | 41 | $1,650.00 | $936.46 | 0 | 0 |
| $0.00 | 0 | 35 | $1,660.00 | $946.46 | 0 | 0 |
| $0.00 | 0 | 16 | $1,670.00 | $956.46 | 0 | 0 |
| $0.00 | 0 | 27 | $1,680.00 | $966.46 | 0 | 0 |
| $0.00 | 0 | 33 | $1,690.00 | $976.46 | 0 | 0 |
| $0.00 | 0 | 328 | $1,700.00 | $986.46 | 0 | 0 |
| $0.00 | 0 | 216 | $1,710.00 | $996.46 | 0 | 0 |
Oct 23, 2026 (192 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $254.95 | 0 | 1 | $460.00 | $2.07 | 1 | 13 |
| $244.97 | 0 | 0 | $470.00 | $2.45 | 54 | 1 |
| $235.01 | 0 | 1 | $480.00 | $0.06 | 0 | 6 |
| $225.05 | 0 | 0 | $490.00 | $0.68 | 4 | 5 |
| $215.12 | 0 | 0 | $500.00 | $0.15 | 0 | 72 |
| $210.16 | 0 | 1 | $505.00 | $1.60 | 4 | 2 |
| $205.22 | 0 | 1 | $510.00 | $0.50 | 22 | 10 |
| $200.28 | 0 | 0 | $515.00 | $0.55 | 83 | 2 |
| $195.35 | 0 | 0 | $520.00 | $0.89 | 74 | 108 |
| $190.43 | 0 | 1 | $525.00 | $0.70 | 22 | 3 |
| $185.51 | 0 | 2 | $530.00 | $0.85 | 5 | 44 |
| $180.60 | 0 | 0 | $535.00 | $0.88 | 9 | 10 |
| $175.68 | 0 | 0 | $540.00 | $2.58 | 2 | 7 |
| $170.76 | 0 | 1 | $545.00 | $2.55 | 6 | 16 |
| $165.84 | 0 | 1 | $550.00 | $1.38 | 89 | 79 |
| $160.92 | 0 | 0 | $555.00 | $1.25 | 10 | 6 |
| $156.01 | 0 | 0 | $560.00 | $1.72 | 12 | 15 |
| $151.09 | 0 | 0 | $565.00 | $2.03 | 6 | 42 |
| $146.17 | 0 | 2 | $570.00 | $2.35 | 253 | 333 |
| $141.26 | 0 | 0 | $575.00 | $2.85 | 11 | 7 |
| $83.10 | 1 | 1 | $580.00 | $3.40 | 4 | 19 |
| $133.92 | 0 | 0 | $582.50 | $3.52 | 8 | 2 |
| $131.49 | 0 | 1 | $585.00 | $3.76 | 10 | 45 |
| $129.07 | 0 | 0 | $587.50 | $3.70 | 13 | 28 |
| $126.65 | 0 | 1 | $590.00 | $3.90 | 10 | 125 |
| $124.23 | 0 | 0 | $592.50 | $4.13 | 6 | 9 |
| $121.81 | 0 | 1 | $595.00 | $5.24 | 4 | 103 |
| $62.66 | 10 | 0 | $597.50 | $1.83 | 0 | 2 |
| $116.96 | 0 | 1 | $600.00 | $4.83 | 45 | 79 |
| $114.54 | 0 | 0 | $602.50 | $6.74 | 2 | 4 |
| $112.21 | 0 | 0 | $605.00 | $5.27 | 6 | 3,242 |
| $109.93 | 0 | 0 | $607.50 | $2.37 | 0 | 8 |
| $61.95 | 4 | 0 | $610.00 | $6.60 | 12 | 34 |
| $105.39 | 0 | 0 | $612.50 | $10.95 | 40 | 5 |
| $103.12 | 0 | 1 | $615.00 | $6.40 | 36 | 59 |
| $100.85 | 0 | 0 | $617.50 | $3.28 | 0 | 5 |
| $52.00 | 10 | 0 | $620.00 | $8.55 | 79 | 98 |
| $96.31 | 0 | 0 | $622.50 | $8.40 | 32 | 2 |
| $94.09 | 0 | 1 | $625.00 | $9.05 | 288 | 162 |
| $91.88 | 0 | 0 | $627.50 | $17.30 | 32 | 4 |
| $89.66 | 0 | 0 | $630.00 | $10.65 | 100 | 25 |
| $87.45 | 0 | 0 | $632.50 | $19.30 | 95 | 2 |
| $85.35 | 0 | 21 | $635.00 | $11.75 | 5 | 60 |
| $83.26 | 0 | 0 | $637.50 | $12.60 | 46 | 2 |
| $81.17 | 0 | 2 | $640.00 | $13.36 | 45 | 220 |
| $79.09 | 0 | 0 | $642.50 | $14.15 | 104 | 6 |
| $37.90 | 10 | 11 | $645.00 | $15.22 | 28 | 32 |
| $74.91 | 0 | 0 | $647.50 | $15.80 | 198 | 12 |
| $44.14 | 4 | 3 | $650.00 | $17.34 | 44 | 139 |
| $70.87 | 0 | 6 | $652.50 | $17.90 | 11 | 0 |
| $68.86 | 0 | 5 | $655.00 | $20.14 | 18 | 253 |
| $31.60 | 1 | 0 | $657.50 | $20.00 | 12 | 0 |
| $42.20 | 15 | 0 | $660.00 | $21.53 | 46 | 59 |
| $30.00 | 2 | 0 | $662.50 | $22.08 | 13 | 0 |
| $39.60 | 7 | 7 | $665.00 | $22.00 | 36 | 31 |
| $35.70 | 6 | 0 | $667.50 | $22.77 | 31 | 0 |
| $29.00 | 50 | 2 | $670.00 | $25.70 | 231 | 92 |
| $27.70 | 31 | 0 | $672.50 | $26.30 | 296 | 0 |
| $28.01 | 7 | 15 | $675.00 | $27.25 | 8 | 169 |
| $28.00 | 8 | 0 | $677.50 | $28.73 | 4 | 2 |
| $30.90 | 13 | 58 | $680.00 | $32.61 | 45 | 199 |
| $27.00 | 4 | 0 | $682.50 | $29.80 | 6 | 0 |
| $21.77 | 11 | 30 | $685.00 | $31.33 | 44 | 67 |
| $20.80 | 13 | 0 | $687.50 | $47.77 | 1 | 0 |
| $20.20 | 3 | 61 | $690.00 | $35.22 | 186 | 365 |
| $42.34 | 0 | 0 | $692.50 | $35.45 | 3 | 0 |
| $18.50 | 37 | 29 | $695.00 | $40.34 | 59 | 177 |
| $19.24 | 1 | 0 | $697.50 | $40.75 | 14 | 0 |
| $15.87 | 183 | 40 | $700.00 | $42.87 | 185 | 707 |
| $14.35 | 4 | 0 | $702.50 | $53.80 | 3 | 0 |
| $18.20 | 2 | 23 | $705.00 | $45.54 | 26 | 147 |
| $13.00 | 3 | 0 | $707.50 | $46.60 | 10 | 20 |
| $13.07 | 16 | 28 | $710.00 | $49.62 | 17 | 94 |
| $13.21 | 1 | 2 | $712.50 | $52.12 | 10 | 2 |
| $11.83 | 7 | 14 | $715.00 | $53.96 | 14 | 106 |
| $14.00 | 2 | 1 | $717.50 | $53.00 | 11 | 0 |
| $12.00 | 31 | 51 | $720.00 | $56.56 | 52 | 266 |
| $11.06 | 8 | 14 | $722.50 | $55.74 | 14 | 0 |
| $10.20 | 5 | 80 | $725.00 | $58.97 | 20 | 125 |
| $9.70 | 3 | 5 | $727.50 | $60.15 | 6 | 51 |
| $8.75 | 57 | 62 | $730.00 | $65.36 | 41 | 160 |
| $10.92 | 6 | 1 | $732.50 | $65.43 | 2 | 1 |
| $7.89 | 7 | 35 | $735.00 | $68.81 | 34 | 115 |
| $21.67 | 0 | 2 | $737.50 | $44.12 | 0 | 0 |
| $7.10 | 5 | 30 | $740.00 | $70.75 | 46 | 168 |
| $19.93 | 0 | 0 | $742.50 | $75.60 | 1 | 1 |
| $8.52 | 58 | 41 | $745.00 | $75.00 | 20 | 144 |
| $6.50 | 7 | 1 | $747.50 | $74.48 | 1 | 0 |
| $6.20 | 68 | 94 | $750.00 | $82.10 | 174 | 336 |
| $5.70 | 6 | 16 | $755.00 | $95.35 | 5 | 49 |
| $4.60 | 22 | 35 | $760.00 | $85.68 | 7 | 162 |
| $5.59 | 8 | 137 | $765.00 | $95.40 | 10 | 298 |
| $4.00 | 22 | 61 | $770.00 | $101.20 | 44 | 144 |
| $3.40 | 10 | 30 | $775.00 | $112.29 | 4 | 126 |
| $3.20 | 92 | 69 | $780.00 | $109.54 | 14 | 150 |
| $2.78 | 1 | 38 | $785.00 | $105.27 | 5 | 44 |
| $3.00 | 6 | 54 | $790.00 | $118.40 | 14 | 57 |
| $7.40 | 0 | 26 | $792.50 | $85.01 | 0 | 2 |
| $2.90 | 6 | 57 | $795.00 | $122.19 | 1 | 42 |
| $3.68 | 1 | 40 | $797.50 | $124.96 | 1 | 3 |
| $2.03 | 26 | 132 | $800.00 | $129.00 | 32 | 170 |
| $0.50 | 3 | 10 | $802.50 | $94.03 | 0 | 1 |
| $2.49 | 2 | 32 | $805.00 | $96.28 | 0 | 47 |
| $2.00 | 3 | 11 | $807.50 | $98.54 | 0 | 24 |
| $2.02 | 121 | 135 | $810.00 | $133.77 | 5 | 42 |
| $2.31 | 3 | 29 | $812.50 | $148.07 | 1 | 5 |
| $3.12 | 5 | 42 | $815.00 | $136.98 | 10 | 43 |
| $2.51 | 3 | 3 | $817.50 | $152.48 | 1 | 15 |
| $3.01 | 2 | 64 | $820.00 | $148.00 | 19 | 300 |
| $1.53 | 11 | 77 | $825.00 | $153.00 | 25 | 42 |
| $2.60 | 2 | 21 | $827.50 | $152.14 | 2 | 16 |
| $1.44 | 6 | 87 | $830.00 | $158.57 | 10 | 50 |
| $1.25 | 4 | 64 | $835.00 | $177.00 | 20 | 53 |
| $0.90 | 118 | 209 | $840.00 | $164.33 | 2 | 80 |
| $0.85 | 12 | 29 | $845.00 | $168.64 | 6 | 43 |
| $0.95 | 27 | 90 | $850.00 | $174.87 | 6 | 74 |
| $0.72 | 138 | 39 | $855.00 | $142.81 | 0 | 15 |
| $1.03 | 1 | 41 | $860.00 | $147.67 | 0 | 15 |
| $2.09 | 0 | 58 | $865.00 | $152.53 | 0 | 27 |
| $1.46 | 1 | 450 | $870.00 | $206.67 | 1 | 14 |
| $1.20 | 17 | 41 | $875.00 | $162.30 | 0 | 11 |
| $2.88 | 3 | 42 | $880.00 | $167.20 | 0 | 10 |
| $1.58 | 0 | 32 | $885.00 | $172.11 | 0 | 11 |
| $0.52 | 1 | 43 | $890.00 | $216.60 | 1 | 12 |
| $0.35 | 2 | 28 | $895.00 | $181.93 | 0 | 9 |
| $0.50 | 78 | 127 | $900.00 | $227.74 | 5 | 50 |
| $2.23 | 1 | 36 | $905.00 | $191.85 | 0 | 15 |
| $0.19 | 1 | 226 | $910.00 | $196.81 | 0 | 11 |
| $0.63 | 1 | 46 | $915.00 | $253.83 | 6 | 14 |
| $0.56 | 1 | 425 | $920.00 | $206.74 | 0 | 10 |
| $1.01 | 0 | 67 | $925.00 | $211.70 | 0 | 37 |
| $0.96 | 0 | 62 | $930.00 | $216.67 | 0 | 3 |
| $0.90 | 0 | 16 | $935.00 | $267.10 | 1 | 7 |
| $0.50 | 2 | 115 | $940.00 | $226.60 | 0 | 3 |
| $2.47 | 1 | 10 | $945.00 | $231.57 | 0 | 1 |
| $2.00 | 2 | 53 | $950.00 | $236.55 | 0 | 0 |
| $0.69 | 0 | 5 | $955.00 | $241.52 | 0 | 0 |
| $0.63 | 0 | 19 | $960.00 | $246.50 | 0 | 5 |
| $0.58 | 0 | 38 | $965.00 | $251.48 | 0 | 0 |
| $0.52 | 0 | 59 | $970.00 | $256.47 | 0 | 0 |
| $0.47 | 0 | 77 | $975.00 | $261.46 | 0 | 0 |
| $0.20 | 2 | 29 | $980.00 | $266.46 | 0 | 0 |
| $4.30 | 3 | 48 | $985.00 | $271.46 | 0 | 0 |
| $1.25 | 2 | 21 | $990.00 | $276.46 | 0 | 0 |
| $0.35 | 0 | 53 | $995.00 | $281.46 | 0 | 0 |
| $0.05 | 9 | 265 | $1,000.00 | $286.46 | 0 | 0 |
| $0.31 | 0 | 20 | $1,005.00 | $291.46 | 0 | 0 |
| $0.29 | 0 | 28 | $1,010.00 | $296.46 | 0 | 0 |
| $0.27 | 0 | 21 | $1,015.00 | $301.46 | 0 | 0 |
| $0.25 | 0 | 64 | $1,020.00 | $306.46 | 0 | 0 |
| $0.23 | 0 | 16 | $1,025.00 | $311.46 | 0 | 0 |
| $0.21 | 0 | 26 | $1,030.00 | $316.46 | 0 | 0 |
| $0.19 | 0 | 13 | $1,035.00 | $321.46 | 0 | 0 |
| $0.40 | 1 | 59 | $1,040.00 | $326.46 | 0 | 0 |
| $0.15 | 0 | 22 | $1,045.00 | $331.46 | 0 | 0 |
| $0.05 | 2 | 68 | $1,050.00 | $336.46 | 0 | 0 |
| $0.12 | 0 | 14 | $1,055.00 | $341.46 | 0 | 0 |
| $0.11 | 0 | 8 | $1,060.00 | $346.46 | 0 | 0 |
| $0.10 | 0 | 21 | $1,065.00 | $351.46 | 0 | 0 |
| $0.09 | 0 | 23 | $1,070.00 | $356.46 | 0 | 0 |
| $0.08 | 0 | 18 | $1,075.00 | $361.46 | 0 | 0 |
| $0.07 | 0 | 11 | $1,080.00 | $366.46 | 0 | 0 |
| $0.06 | 0 | 28 | $1,085.00 | $371.46 | 0 | 0 |
| $0.06 | 0 | 23 | $1,090.00 | $376.46 | 0 | 0 |
| $0.05 | 0 | 2 | $1,095.00 | $381.46 | 0 | 0 |
| $0.05 | 0 | 255 | $1,100.00 | $386.46 | 0 | 0 |
| $0.04 | 0 | 28 | $1,105.00 | $391.46 | 0 | 0 |
| $0.04 | 0 | 21 | $1,110.00 | $396.46 | 0 | 0 |
| $0.03 | 0 | 1 | $1,115.00 | $401.46 | 0 | 0 |
| $0.03 | 0 | 41 | $1,120.00 | $406.46 | 0 | 0 |
| $0.03 | 0 | 5 | $1,125.00 | $411.46 | 0 | 0 |
| $0.02 | 0 | 32 | $1,130.00 | $416.46 | 0 | 0 |
| $0.02 | 0 | 3 | $1,135.00 | $421.46 | 0 | 0 |
| $0.02 | 0 | 2 | $1,140.00 | $426.46 | 0 | 0 |
| $0.02 | 0 | 0 | $1,145.00 | $431.46 | 0 | 0 |
| $0.01 | 0 | 66 | $1,150.00 | $436.46 | 0 | 0 |
| $0.01 | 0 | 5 | $1,160.00 | $446.46 | 0 | 0 |
| $0.01 | 0 | 4 | $1,170.00 | $456.46 | 0 | 0 |
| $0.01 | 0 | 6 | $1,180.00 | $466.46 | 0 | 0 |
| $0.01 | 0 | 8 | $1,190.00 | $476.46 | 0 | 0 |
| $0.00 | 0 | 202 | $1,200.00 | $486.46 | 0 | 0 |
| $0.00 | 0 | 24 | $1,210.00 | $496.46 | 0 | 0 |
| $0.00 | 0 | 3 | $1,220.00 | $506.46 | 0 | 0 |
| $0.00 | 0 | 9 | $1,230.00 | $516.46 | 0 | 0 |
| $0.00 | 0 | 14 | $1,240.00 | $526.46 | 0 | 0 |
| $0.00 | 0 | 147 | $1,250.00 | $536.46 | 0 | 0 |
| $0.00 | 0 | 3 | $1,260.00 | $546.46 | 0 | 0 |
| $0.00 | 0 | 16 | $1,270.00 | $556.46 | 0 | 0 |
| $0.00 | 0 | 8 | $1,280.00 | $566.46 | 0 | 0 |
| $0.00 | 0 | 0 | $1,290.00 | $576.46 | 0 | 0 |
| $0.00 | 0 | 7 | $1,300.00 | $586.46 | 0 | 0 |
| $0.00 | 0 | 12 | $1,310.00 | $596.46 | 0 | 0 |
Oct 30, 2026 (130 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $259.30 | 0 | 0 | $460.00 | $4.90 | 3 | 5 |
| $249.45 | 0 | 1 | $470.00 | $5.00 | 3 | 9 |
| $239.60 | 0 | 0 | $480.00 | $1.39 | 2 | 11 |
| $229.74 | 0 | 2 | $490.00 | $2.60 | 3 | 30 |
| $219.89 | 0 | 1 | $500.00 | $1.50 | 8 | 5 |
| $210.04 | 0 | 2 | $510.00 | $1.60 | 63 | 8 |
| $200.19 | 0 | 1 | $520.00 | $2.30 | 6 | 14 |
| $190.34 | 0 | 0 | $530.00 | $2.70 | 88 | 31 |
| $180.51 | 0 | 1 | $540.00 | $4.50 | 15 | 22 |
| $130.00 | 1 | 2 | $550.00 | $5.20 | 51 | 2,143 |
| $160.88 | 0 | 1 | $560.00 | $6.40 | 54 | 27 |
| $151.06 | 0 | 12 | $570.00 | $7.65 | 33 | 63 |
| $142.61 | 0 | 1 | $580.00 | $9.50 | 38 | 49 |
| $134.16 | 0 | 0 | $590.00 | $11.42 | 216 | 67 |
| $73.83 | 3 | 0 | $600.00 | $13.85 | 55 | 109 |
| $117.25 | 0 | 0 | $610.00 | $15.84 | 23 | 32 |
| $109.00 | 0 | 31 | $620.00 | $19.50 | 75 | 52 |
| $100.97 | 0 | 13 | $630.00 | $21.84 | 36 | 65 |
| $63.00 | 5 | 0 | $640.00 | $27.35 | 19 | 92 |
| $0.00 | 0 | 0 | $645.00 | $28.77 | 16 | 0 |
| $54.50 | 1 | 5 | $650.00 | $30.92 | 47 | 273 |
| $0.00 | 0 | 0 | $655.00 | $33.07 | 22 | 0 |
| $55.20 | 37 | 14 | $660.00 | $35.31 | 62 | 124 |
| $44.84 | 7 | 0 | $665.00 | $37.75 | 18 | 134 |
| $44.75 | 6 | 2 | $670.00 | $39.50 | 58 | 69 |
| $69.68 | 0 | 4 | $675.00 | $40.96 | 13 | 66 |
| $40.10 | 9 | 2 | $680.00 | $46.31 | 29 | 208 |
| $63.45 | 0 | 16 | $685.00 | $46.15 | 14 | 104 |
| $34.00 | 34 | 14 | $690.00 | $49.88 | 51 | 73 |
| $34.50 | 9 | 1 | $695.00 | $51.70 | 13 | 83 |
| $32.75 | 60 | 20 | $700.00 | $57.59 | 38 | 376 |
| $29.10 | 4 | 12 | $705.00 | $60.51 | 27 | 220 |
| $28.80 | 13 | 5 | $710.00 | $61.40 | 25 | 59 |
| $47.82 | 0 | 5 | $715.00 | $67.30 | 6 | 127 |
| $26.50 | 7 | 4 | $720.00 | $68.48 | 52 | 114 |
| $26.00 | 13 | 12 | $725.00 | $67.85 | 4 | 159 |
| $21.26 | 7 | 21 | $730.00 | $76.98 | 11 | 79 |
| $18.90 | 12 | 14 | $735.00 | $79.11 | 12 | 56 |
| $18.50 | 12 | 11 | $740.00 | $84.05 | 12 | 98 |
| $17.15 | 35 | 29 | $745.00 | $97.00 | 1 | 31 |
| $16.10 | 1,363 | 84 | $750.00 | $90.10 | 15 | 249 |
| $14.60 | 20 | 31 | $755.00 | $68.08 | 0 | 22 |
| $16.30 | 12 | 29 | $760.00 | $99.37 | 6 | 147 |
| $27.64 | 0 | 46 | $765.00 | $104.25 | 3 | 58 |
| $12.10 | 75 | 47 | $770.00 | $101.79 | 9 | 175 |
| $11.30 | 27 | 9 | $775.00 | $107.89 | 3 | 98 |
| $10.30 | 124 | 49 | $780.00 | $116.35 | 3 | 132 |
| $10.70 | 56 | 31 | $785.00 | $120.70 | 4 | 15 |
| $10.61 | 63 | 36 | $790.00 | $130.48 | 11 | 99 |
| $9.00 | 27 | 5 | $792.50 | $126.29 | 1 | 3 |
| $8.70 | 3 | 20 | $795.00 | $129.85 | 1 | 23 |
| $8.40 | 4 | 7 | $797.50 | $99.31 | 0 | 0 |
| $8.40 | 44 | 136 | $800.00 | $133.10 | 15 | 196 |
| $8.00 | 52 | 98 | $805.00 | $151.55 | 2 | 35 |
| $8.20 | 2 | 98 | $810.00 | $141.11 | 5 | 205 |
| $8.80 | 3 | 36 | $815.00 | $112.88 | 0 | 43 |
| $6.26 | 25 | 29 | $820.00 | $160.80 | 3 | 98 |
| $7.80 | 1 | 36 | $825.00 | $156.15 | 5 | 47 |
| $5.78 | 8 | 66 | $830.00 | $157.28 | 1 | 42 |
| $5.80 | 3 | 31 | $835.00 | $129.48 | 0 | 36 |
| $10.56 | 0 | 48 | $840.00 | $133.67 | 0 | 51 |
| $5.17 | 1 | 36 | $845.00 | $175.38 | 15 | 37 |
| $5.20 | 1,281 | 99 | $850.00 | $142.61 | 0 | 57 |
| $4.00 | 23 | 58 | $855.00 | $197.75 | 1 | 6 |
| $8.26 | 0 | 27 | $860.00 | $151.55 | 0 | 11 |
| $4.20 | 63 | 48 | $865.00 | $156.03 | 0 | 1 |
| $3.87 | 23 | 41 | $870.00 | $160.60 | 0 | 5 |
| $6.72 | 0 | 94 | $875.00 | $165.17 | 0 | 5 |
| $3.30 | 2,609 | 2,605 | $880.00 | $209.32 | 1 | 39 |
| $2.75 | 34 | 82 | $885.00 | $174.34 | 0 | 8 |
| $2.65 | 55 | 53 | $890.00 | $225.55 | 3 | 13 |
| $2.50 | 6 | 29 | $895.00 | $183.69 | 0 | 4 |
| $2.50 | 80 | 281 | $900.00 | $228.60 | 1 | 23 |
| $4.41 | 0 | 44 | $905.00 | $193.22 | 0 | 15 |
| $4.12 | 0 | 89 | $910.00 | $198.00 | 0 | 83 |
| $3.83 | 0 | 59 | $915.00 | $202.78 | 0 | 10 |
| $2.29 | 5 | 76 | $920.00 | $207.67 | 0 | 46 |
| $2.04 | 1 | 68 | $925.00 | $212.57 | 0 | 55 |
| $1.67 | 5 | 37 | $930.00 | $270.45 | 2 | 22 |
| $0.70 | 2 | 31 | $935.00 | $222.39 | 0 | 1 |
| $2.00 | 3 | 73 | $940.00 | $227.31 | 0 | 33 |
| $2.84 | 2 | 87 | $945.00 | $232.24 | 0 | 52 |
| $2.50 | 10 | 104 | $950.00 | $237.17 | 0 | 16 |
| $1.82 | 2 | 30 | $955.00 | $242.10 | 0 | 0 |
| $2.74 | 0 | 33 | $960.00 | $247.04 | 0 | 2 |
| $2.64 | 0 | 46 | $965.00 | $251.97 | 0 | 1 |
| $5.40 | 2,529 | 2,571 | $970.00 | $256.91 | 0 | 1 |
| $1.72 | 3 | 35 | $975.00 | $261.87 | 0 | 0 |
| $1.05 | 148 | 4,709 | $980.00 | $266.82 | 0 | 2 |
| $2.28 | 0 | 25 | $985.00 | $271.78 | 0 | 0 |
| $3.07 | 96 | 91 | $990.00 | $276.73 | 0 | 0 |
| $2.11 | 0 | 33 | $995.00 | $281.69 | 0 | 2 |
| $0.90 | 7 | 174 | $1,000.00 | $319.07 | 10 | 35 |
| $0.45 | 6 | 26 | $1,005.00 | $291.61 | 0 | 0 |
| $0.69 | 4 | 13 | $1,010.00 | $296.58 | 0 | 0 |
| $0.80 | 43 | 25 | $1,015.00 | $343.70 | 1 | 10 |
| $1.68 | 0 | 22 | $1,020.00 | $306.53 | 0 | 1 |
| $1.59 | 0 | 27 | $1,025.00 | $311.50 | 0 | 2 |
| $1.51 | 0 | 14 | $1,030.00 | $316.48 | 0 | 0 |
| $1.42 | 0 | 44 | $1,035.00 | $321.46 | 0 | 0 |
| $0.75 | 1 | 24 | $1,040.00 | $326.46 | 0 | 0 |
| $1.25 | 0 | 41 | $1,045.00 | $331.46 | 0 | 0 |
| $1.16 | 0 | 164 | $1,050.00 | $336.46 | 0 | 0 |
| $2.48 | 2 | 16 | $1,055.00 | $341.46 | 0 | 0 |
| $1.05 | 0 | 139 | $1,060.00 | $346.46 | 0 | 0 |
| $2.35 | 4 | 12 | $1,070.00 | $356.46 | 0 | 1 |
| $0.82 | 0 | 23 | $1,080.00 | $366.46 | 0 | 0 |
| $0.71 | 0 | 31 | $1,090.00 | $376.46 | 0 | 0 |
| $0.40 | 18 | 4,625 | $1,100.00 | $386.46 | 0 | 0 |
| $0.52 | 0 | 14 | $1,110.00 | $396.46 | 0 | 0 |
| $0.45 | 0 | 5 | $1,120.00 | $406.46 | 0 | 0 |
| $2.56 | 2 | 46 | $1,130.00 | $416.46 | 0 | 0 |
| $0.34 | 0 | 16 | $1,140.00 | $426.46 | 0 | 0 |
| $0.10 | 1 | 35 | $1,150.00 | $436.46 | 0 | 0 |
| $0.26 | 0 | 3 | $1,160.00 | $446.46 | 0 | 0 |
| $0.22 | 0 | 3 | $1,170.00 | $456.46 | 0 | 0 |
| $0.19 | 0 | 7 | $1,180.00 | $466.46 | 0 | 0 |
| $0.17 | 0 | 2 | $1,190.00 | $476.46 | 0 | 0 |
| $0.14 | 0 | 35 | $1,200.00 | $486.46 | 0 | 0 |
| $0.12 | 0 | 2 | $1,210.00 | $496.46 | 0 | 0 |
| $0.11 | 0 | 22 | $1,220.00 | $506.46 | 0 | 0 |
| $0.09 | 0 | 9 | $1,230.00 | $516.46 | 0 | 0 |
| $0.08 | 0 | 7 | $1,240.00 | $526.46 | 0 | 0 |
| $0.07 | 0 | 169 | $1,250.00 | $536.46 | 0 | 0 |
| $0.06 | 0 | 13 | $1,260.00 | $546.46 | 0 | 0 |
| $0.05 | 0 | 23 | $1,270.00 | $556.46 | 0 | 0 |
| $0.04 | 0 | 9 | $1,280.00 | $566.46 | 0 | 0 |
| $0.04 | 0 | 4 | $1,290.00 | $576.46 | 0 | 0 |
| $0.03 | 0 | 51 | $1,300.00 | $586.46 | 0 | 0 |
| $0.03 | 0 | 12 | $1,310.00 | $596.46 | 0 | 0 |
Nov 6, 2026 (128 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $257.84 | 0 | 0 | $460.00 | $0.50 | 0 | 13 |
| $248.05 | 0 | 0 | $470.00 | $0.68 | 0 | 8 |
| $238.31 | 0 | 0 | $480.00 | $0.92 | 0 | 3 |
| $228.65 | 0 | 0 | $490.00 | $1.23 | 0 | 6 |
| $219.04 | 0 | 0 | $500.00 | $2.83 | 7 | 6 |
| $209.44 | 0 | 0 | $510.00 | $3.90 | 4 | 9 |
| $199.93 | 0 | 0 | $520.00 | $5.21 | 34 | 24 |
| $190.42 | 0 | 1 | $530.00 | $5.97 | 24 | 8 |
| $181.17 | 0 | 2 | $540.00 | $7.72 | 4 | 8 |
| $171.92 | 0 | 0 | $550.00 | $10.56 | 6 | 5 |
| $162.66 | 0 | 0 | $560.00 | $10.55 | 2 | 12 |
| $153.41 | 0 | 0 | $570.00 | $11.10 | 7 | 13 |
| $145.01 | 0 | 0 | $580.00 | $15.93 | 6 | 37 |
| $136.62 | 0 | 0 | $590.00 | $14.67 | 16 | 32 |
| $96.96 | 2 | 0 | $600.00 | $17.50 | 14 | 95 |
| $93.58 | 2 | 0 | $610.00 | $20.95 | 40 | 21 |
| $112.82 | 0 | 0 | $620.00 | $23.20 | 61 | 33 |
| $105.19 | 0 | 0 | $630.00 | $28.15 | 18 | 115 |
| $72.56 | 4 | 0 | $640.00 | $32.25 | 19 | 83 |
| $63.40 | 5 | 0 | $645.00 | $0.00 | 0 | 0 |
| $67.40 | 4 | 17 | $650.00 | $36.85 | 18 | 82 |
| $0.00 | 0 | 0 | $655.00 | $0.00 | 0 | 0 |
| $83.98 | 0 | 0 | $660.00 | $40.38 | 10 | 70 |
| $81.12 | 0 | 2 | $665.00 | $40.93 | 24 | 40 |
| $78.25 | 0 | 10 | $670.00 | $45.49 | 16 | 43 |
| $51.50 | 2 | 3 | $675.00 | $47.50 | 36 | 66 |
| $47.00 | 3 | 302 | $680.00 | $50.63 | 30 | 57 |
| $69.65 | 0 | 302 | $685.00 | $51.86 | 9 | 133 |
| $44.10 | 4 | 22 | $690.00 | $55.95 | 32 | 41 |
| $63.92 | 0 | 3 | $695.00 | $55.97 | 23 | 15 |
| $40.19 | 28 | 7 | $700.00 | $58.71 | 38 | 415 |
| $35.56 | 2 | 8 | $705.00 | $66.30 | 4 | 33 |
| $33.71 | 6 | 16 | $710.00 | $80.50 | 1 | 19 |
| $31.76 | 3 | 2 | $715.00 | $72.29 | 5 | 26 |
| $30.06 | 1 | 21 | $720.00 | $74.48 | 18 | 99 |
| $28.55 | 1 | 29 | $725.00 | $79.30 | 12 | 33 |
| $27.00 | 5 | 6 | $730.00 | $76.90 | 6 | 76 |
| $25.45 | 1 | 29 | $735.00 | $83.25 | 6 | 33 |
| $24.00 | 3 | 44 | $740.00 | $89.27 | 20 | 40 |
| $39.39 | 0 | 18 | $745.00 | $91.66 | 4 | 15 |
| $21.39 | 4 | 40 | $750.00 | $95.15 | 12 | 121 |
| $20.25 | 3 | 10 | $755.00 | $98.81 | 1 | 45 |
| $19.57 | 1 | 26 | $760.00 | $105.88 | 3 | 76 |
| $32.51 | 0 | 7 | $765.00 | $79.91 | 0 | 34 |
| $17.00 | 9 | 18 | $770.00 | $101.20 | 5 | 83 |
| $16.23 | 1 | 14 | $775.00 | $111.60 | 5 | 24 |
| $16.00 | 10 | 137 | $780.00 | $120.72 | 4 | 49 |
| $26.63 | 0 | 38 | $785.00 | $94.10 | 0 | 40 |
| $13.00 | 4 | 60 | $790.00 | $143.90 | 2 | 14 |
| $14.80 | 41 | 38 | $795.00 | $132.20 | 1 | 16 |
| $11.81 | 5 | 384 | $800.00 | $135.15 | 4 | 94 |
| $11.21 | 7 | 9 | $805.00 | $109.26 | 0 | 10 |
| $11.09 | 16 | 61 | $810.00 | $145.80 | 3 | 33 |
| $9.91 | 2 | 4 | $815.00 | $144.60 | 3 | 13 |
| $10.50 | 1 | 17 | $820.00 | $153.95 | 1 | 95 |
| $17.34 | 0 | 8 | $825.00 | $125.01 | 0 | 6 |
| $9.25 | 17 | 39 | $830.00 | $164.19 | 1 | 7 |
| $8.10 | 1 | 18 | $835.00 | $132.93 | 0 | 15 |
| $14.12 | 0 | 25 | $840.00 | $166.90 | 1 | 5 |
| $7.40 | 3 | 5 | $845.00 | $141.23 | 0 | 2 |
| $7.40 | 1 | 33 | $850.00 | $145.73 | 0 | 41 |
| $12.36 | 0 | 28 | $855.00 | $185.83 | 1 | 41 |
| $11.84 | 0 | 21 | $860.00 | $154.73 | 0 | 18 |
| $11.31 | 0 | 5 | $865.00 | $159.23 | 0 | 0 |
| $10.78 | 0 | 7 | $870.00 | $163.74 | 0 | 22 |
| $10.26 | 0 | 26 | $875.00 | $168.25 | 0 | 17 |
| $5.16 | 1 | 23 | $880.00 | $172.76 | 0 | 22 |
| $9.32 | 0 | 17 | $885.00 | $177.38 | 0 | 8 |
| $8.90 | 0 | 11 | $890.00 | $212.35 | 1 | 16 |
| $4.00 | 3 | 5 | $895.00 | $186.62 | 0 | 6 |
| $4.45 | 6 | 261 | $900.00 | $191.25 | 0 | 5 |
| $4.95 | 2 | 17 | $905.00 | $195.88 | 0 | 2 |
| $1.45 | 3 | 30 | $910.00 | $200.51 | 0 | 8 |
| $6.84 | 0 | 2 | $915.00 | $205.15 | 0 | 48 |
| $6.43 | 0 | 4 | $920.00 | $209.79 | 0 | 7 |
| $6.04 | 0 | 4 | $925.00 | $214.45 | 0 | 5 |
| $5.65 | 0 | 5 | $930.00 | $219.12 | 0 | 2 |
| $5.44 | 0 | 3 | $935.00 | $223.95 | 0 | 11 |
| $5.23 | 0 | 28 | $940.00 | $228.77 | 0 | 0 |
| $2.85 | 14 | 7 | $945.00 | $233.60 | 0 | 2 |
| $4.81 | 0 | 10 | $950.00 | $238.43 | 0 | 2 |
| $4.60 | 0 | 4 | $955.00 | $243.27 | 0 | 0 |
| $4.39 | 0 | 2 | $960.00 | $248.10 | 0 | 2 |
| $4.18 | 0 | 1 | $965.00 | $252.94 | 0 | 1 |
| $3.97 | 0 | 32 | $970.00 | $257.79 | 0 | 1 |
| $3.77 | 0 | 4 | $975.00 | $262.63 | 0 | 10 |
| $3.56 | 0 | 18 | $980.00 | $267.48 | 0 | 0 |
| $3.51 | 0 | 1 | $985.00 | $272.45 | 0 | 1 |
| $1.10 | 10 | 2 | $990.00 | $277.42 | 0 | 0 |
| $3.42 | 0 | 0 | $995.00 | $282.39 | 0 | 2 |
| $3.37 | 0 | 20 | $1,000.00 | $287.36 | 0 | 1 |
| $3.33 | 0 | 0 | $1,005.00 | $292.33 | 0 | 1 |
| $3.28 | 0 | 1 | $1,010.00 | $297.30 | 0 | 1 |
| $3.24 | 0 | 0 | $1,015.00 | $302.27 | 0 | 0 |
| $3.19 | 0 | 0 | $1,020.00 | $307.24 | 0 | 0 |
| $3.15 | 0 | 1 | $1,025.00 | $312.21 | 0 | 0 |
| $3.10 | 0 | 15 | $1,030.00 | $317.18 | 0 | 1 |
| $3.06 | 0 | 3 | $1,035.00 | $322.15 | 0 | 0 |
| $3.01 | 0 | 3 | $1,040.00 | $327.12 | 0 | 0 |
| $2.97 | 0 | 10 | $1,045.00 | $332.09 | 0 | 0 |
| $2.92 | 0 | 4 | $1,050.00 | $337.06 | 0 | 0 |
| $2.88 | 0 | 2 | $1,055.00 | $342.03 | 0 | 0 |
| $2.84 | 0 | 13 | $1,060.00 | $347.01 | 0 | 0 |
| $2.78 | 0 | 2 | $1,070.00 | $356.97 | 0 | 0 |
| $2.73 | 0 | 10 | $1,080.00 | $366.94 | 0 | 0 |
| $2.67 | 0 | 7 | $1,090.00 | $376.91 | 0 | 0 |
| $2.63 | 0 | 10 | $1,100.00 | $386.88 | 0 | 0 |
| $2.58 | 0 | 4 | $1,110.00 | $396.86 | 0 | 0 |
| $2.53 | 0 | 18 | $1,120.00 | $406.83 | 0 | 0 |
| $2.48 | 0 | 23 | $1,130.00 | $416.80 | 0 | 0 |
| $2.43 | 0 | 6 | $1,140.00 | $426.78 | 0 | 0 |
| $2.38 | 0 | 61 | $1,150.00 | $436.75 | 0 | 0 |
| $2.33 | 0 | 16 | $1,160.00 | $446.72 | 0 | 0 |
| $2.28 | 0 | 1 | $1,170.00 | $456.70 | 0 | 0 |
| $2.23 | 0 | 24 | $1,180.00 | $466.67 | 0 | 0 |
| $2.18 | 0 | 0 | $1,190.00 | $476.65 | 0 | 0 |
| $2.13 | 0 | 2 | $1,200.00 | $486.63 | 0 | 0 |
| $2.08 | 0 | 0 | $1,210.00 | $496.61 | 0 | 0 |
| $2.04 | 0 | 2 | $1,220.00 | $506.59 | 0 | 0 |
| $1.99 | 0 | 1 | $1,230.00 | $516.57 | 0 | 0 |
| $1.94 | 0 | 0 | $1,240.00 | $526.56 | 0 | 0 |
| $1.89 | 0 | 0 | $1,250.00 | $536.54 | 0 | 0 |
| $1.84 | 0 | 10 | $1,260.00 | $546.53 | 0 | 0 |
| $1.79 | 0 | 2 | $1,270.00 | $556.51 | 0 | 0 |
| $1.74 | 0 | 18 | $1,280.00 | $566.50 | 0 | 0 |
| $1.69 | 0 | 2 | $1,290.00 | $576.48 | 0 | 0 |
| $1.64 | 0 | 36 | $1,300.00 | $586.47 | 0 | 0 |
| $1.59 | 0 | 3 | $1,310.00 | $596.46 | 0 | 0 |
Nov 13, 2026 (128 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $259.24 | 0 | 7 | $460.00 | $2.06 | 8 | 0 |
| $249.44 | 0 | 0 | $470.00 | $2.36 | 58 | 0 |
| $239.63 | 0 | 0 | $480.00 | $2.62 | 19 | 0 |
| $229.82 | 0 | 0 | $490.00 | $3.10 | 2 | 3 |
| $220.02 | 0 | 1 | $500.00 | $4.33 | 16 | 2 |
| $210.22 | 0 | 1 | $510.00 | $5.04 | 2 | 1 |
| $200.54 | 0 | 1 | $520.00 | $5.45 | 5 | 17 |
| $191.57 | 0 | 0 | $530.00 | $6.70 | 61 | 7 |
| $182.61 | 0 | 0 | $540.00 | $8.57 | 49 | 1 |
| $173.65 | 0 | 0 | $550.00 | $9.60 | 7 | 5 |
| $164.68 | 0 | 0 | $560.00 | $6.67 | 0 | 15 |
| $156.04 | 0 | 1 | $570.00 | $13.80 | 7 | 23 |
| $111.89 | 1 | 0 | $580.00 | $15.90 | 60 | 76 |
| $139.39 | 0 | 0 | $590.00 | $18.10 | 3 | 10 |
| $131.35 | 0 | 0 | $600.00 | $21.52 | 6 | 70 |
| $123.97 | 0 | 1 | $610.00 | $24.25 | 8 | 20 |
| $116.59 | 0 | 0 | $620.00 | $27.54 | 35 | 16 |
| $109.36 | 0 | 5 | $630.00 | $30.37 | 3 | 24 |
| $102.13 | 0 | 0 | $640.00 | $34.40 | 91 | 27 |
| $0.00 | 0 | 0 | $645.00 | $38.44 | 1 | 0 |
| $95.53 | 0 | 0 | $650.00 | $40.74 | 67 | 75 |
| $69.44 | 3 | 0 | $655.00 | $0.00 | 0 | 0 |
| $65.85 | 1 | 13 | $660.00 | $44.72 | 98 | 17 |
| $63.49 | 2 | 13 | $665.00 | $45.14 | 5 | 15 |
| $61.19 | 4 | 7 | $670.00 | $52.00 | 25 | 60 |
| $79.90 | 0 | 7 | $675.00 | $51.40 | 6 | 12 |
| $57.07 | 7 | 0 | $680.00 | $53.83 | 26 | 27 |
| $53.77 | 1 | 1 | $685.00 | $57.00 | 4 | 29 |
| $47.56 | 22 | 25 | $690.00 | $58.40 | 20 | 67 |
| $45.10 | 13 | 2 | $695.00 | $65.10 | 9 | 80 |
| $43.70 | 17 | 0 | $700.00 | $64.85 | 29 | 173 |
| $40.30 | 6 | 0 | $705.00 | $78.75 | 40 | 22 |
| $38.30 | 4 | 12 | $710.00 | $73.72 | 1 | 29 |
| $37.60 | 3 | 3 | $715.00 | $89.88 | 2 | 32 |
| $36.85 | 8 | 3 | $720.00 | $78.65 | 8 | 197 |
| $30.06 | 2 | 3 | $725.00 | $82.05 | 6 | 33 |
| $33.65 | 3 | 0 | $730.00 | $83.52 | 19 | 40 |
| $29.71 | 2 | 4 | $735.00 | $87.35 | 30 | 11 |
| $48.34 | 0 | 4 | $740.00 | $91.05 | 62 | 9 |
| $24.04 | 5 | 6 | $745.00 | $103.85 | 2 | 7 |
| $25.51 | 4 | 8 | $750.00 | $100.85 | 10 | 60 |
| $24.54 | 2 | 21 | $755.00 | $110.69 | 2 | 6 |
| $24.18 | 6 | 15 | $760.00 | $106.19 | 5 | 35 |
| $38.92 | 0 | 8 | $765.00 | $120.89 | 13 | 14 |
| $37.17 | 0 | 10 | $770.00 | $112.80 | 11 | 38 |
| $35.42 | 0 | 5 | $775.00 | $127.95 | 1 | 10 |
| $19.66 | 3 | 4 | $780.00 | $119.99 | 2 | 33 |
| $31.92 | 0 | 4 | $785.00 | $98.82 | 0 | 12 |
| $30.18 | 0 | 3 | $790.00 | $125.85 | 1 | 10 |
| $28.70 | 0 | 1 | $795.00 | $136.00 | 1 | 30 |
| $16.10 | 25 | 50 | $800.00 | $145.04 | 2 | 14 |
| $26.36 | 0 | 16 | $805.00 | $145.10 | 2 | 3 |
| $25.24 | 0 | 13 | $810.00 | $117.23 | 0 | 5 |
| $24.26 | 0 | 18 | $815.00 | $161.73 | 1 | 7 |
| $23.29 | 0 | 21 | $820.00 | $153.28 | 2 | 4 |
| $22.32 | 0 | 3 | $825.00 | $158.95 | 4 | 0 |
| $13.25 | 15 | 7 | $830.00 | $133.42 | 0 | 7 |
| $20.37 | 0 | 4 | $835.00 | $177.14 | 1 | 13 |
| $19.40 | 0 | 19 | $840.00 | $181.89 | 1 | 8 |
| $9.65 | 3 | 3 | $845.00 | $192.64 | 1 | 4 |
| $10.14 | 1 | 5 | $850.00 | $195.82 | 1 | 31 |
| $16.70 | 0 | 2 | $855.00 | $153.92 | 0 | 9 |
| $15.81 | 0 | 20 | $860.00 | $158.06 | 0 | 8 |
| $8.03 | 1 | 3 | $865.00 | $162.40 | 0 | 7 |
| $14.47 | 0 | 9 | $870.00 | $166.77 | 0 | 3 |
| $13.81 | 0 | 1 | $875.00 | $171.15 | 0 | 1 |
| $13.16 | 0 | 23 | $880.00 | $175.54 | 0 | 17 |
| $12.51 | 0 | 1 | $885.00 | $179.93 | 0 | 0 |
| $11.86 | 0 | 1 | $890.00 | $184.32 | 0 | 11 |
| $11.21 | 0 | 4 | $895.00 | $188.72 | 0 | 0 |
| $5.50 | 1 | 23 | $900.00 | $193.11 | 0 | 6 |
| $10.18 | 0 | 5 | $905.00 | $197.76 | 0 | 1 |
| $9.80 | 0 | 21 | $910.00 | $202.41 | 0 | 0 |
| $9.43 | 0 | 2 | $915.00 | $207.07 | 0 | 1 |
| $9.05 | 0 | 7 | $920.00 | $211.73 | 0 | 0 |
| $8.67 | 0 | 1 | $925.00 | $216.39 | 0 | 1 |
| $8.29 | 0 | 4 | $930.00 | $221.06 | 0 | 0 |
| $7.92 | 0 | 6 | $935.00 | $225.72 | 0 | 0 |
| $7.60 | 0 | 1 | $940.00 | $230.44 | 0 | 0 |
| $7.27 | 0 | 1 | $945.00 | $235.16 | 0 | 0 |
| $6.95 | 0 | 9 | $950.00 | $239.89 | 0 | 2 |
| $6.65 | 0 | 0 | $955.00 | $244.63 | 0 | 0 |
| $6.37 | 0 | 0 | $960.00 | $249.39 | 0 | 0 |
| $3.85 | 3 | 3 | $965.00 | $254.21 | 0 | 0 |
| $5.93 | 0 | 9 | $970.00 | $259.03 | 0 | 0 |
| $5.72 | 0 | 2 | $975.00 | $263.85 | 0 | 0 |
| $5.51 | 0 | 2 | $980.00 | $268.68 | 0 | 0 |
| $5.30 | 0 | 0 | $985.00 | $273.51 | 0 | 0 |
| $5.08 | 0 | 2 | $990.00 | $278.35 | 0 | 0 |
| $2.49 | 1 | 0 | $995.00 | $283.19 | 0 | 0 |
| $4.72 | 0 | 7 | $1,000.00 | $288.07 | 0 | 0 |
| $4.56 | 0 | 1 | $1,005.00 | $292.95 | 0 | 0 |
| $4.40 | 0 | 0 | $1,010.00 | $297.83 | 0 | 0 |
| $4.25 | 0 | 2 | $1,015.00 | $302.72 | 0 | 0 |
| $4.09 | 0 | 0 | $1,020.00 | $307.61 | 0 | 0 |
| $3.93 | 0 | 0 | $1,025.00 | $312.50 | 0 | 0 |
| $3.86 | 0 | 0 | $1,030.00 | $317.45 | 0 | 1 |
| $3.78 | 0 | 0 | $1,035.00 | $322.40 | 0 | 0 |
| $3.73 | 0 | 0 | $1,040.00 | $327.36 | 0 | 0 |
| $3.68 | 0 | 0 | $1,045.00 | $332.33 | 0 | 0 |
| $3.63 | 0 | 4 | $1,050.00 | $337.30 | 0 | 0 |
| $3.58 | 0 | 0 | $1,055.00 | $342.26 | 0 | 0 |
| $3.53 | 0 | 0 | $1,060.00 | $347.23 | 0 | 0 |
| $3.43 | 0 | 1 | $1,070.00 | $357.16 | 0 | 0 |
| $3.33 | 0 | 0 | $1,080.00 | $367.10 | 0 | 0 |
| $3.23 | 0 | 2 | $1,090.00 | $377.04 | 0 | 0 |
| $3.16 | 0 | 7 | $1,100.00 | $387.00 | 0 | 0 |
| $3.08 | 0 | 1 | $1,110.00 | $396.95 | 0 | 0 |
| $3.01 | 0 | 1 | $1,120.00 | $406.91 | 0 | 0 |
| $2.94 | 0 | 1 | $1,130.00 | $416.87 | 0 | 1 |
| $2.87 | 0 | 0 | $1,140.00 | $426.83 | 0 | 0 |
| $2.79 | 0 | 1 | $1,150.00 | $436.80 | 0 | 0 |
| $2.72 | 0 | 0 | $1,160.00 | $446.76 | 0 | 0 |
| $2.65 | 0 | 2 | $1,170.00 | $456.72 | 0 | 0 |
| $2.57 | 0 | 0 | $1,180.00 | $466.68 | 0 | 0 |
| $2.50 | 0 | 1 | $1,190.00 | $476.65 | 0 | 0 |
| $2.43 | 0 | 1 | $1,200.00 | $486.62 | 0 | 0 |
| $2.35 | 0 | 0 | $1,210.00 | $496.60 | 0 | 0 |
| $2.28 | 0 | 0 | $1,220.00 | $506.57 | 0 | 0 |
| $2.21 | 0 | 0 | $1,230.00 | $516.55 | 0 | 0 |
| $2.14 | 0 | 0 | $1,240.00 | $526.53 | 0 | 0 |
| $2.07 | 0 | 0 | $1,250.00 | $536.51 | 0 | 0 |
| $2.01 | 0 | 0 | $1,260.00 | $546.49 | 0 | 0 |
| $1.95 | 0 | 0 | $1,270.00 | $556.47 | 0 | 0 |
| $1.89 | 0 | 0 | $1,280.00 | $566.46 | 0 | 0 |
| $1.83 | 0 | 1 | $1,290.00 | $576.46 | 0 | 0 |
| $1.78 | 0 | 34 | $1,300.00 | $586.46 | 0 | 0 |
| $1.73 | 0 | 5 | $1,310.00 | $596.46 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:23, 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 2026-10-15 18:29:56 · For reference only, not investment advice and not tailored to your situation.
Seagate Technology discussion 0 comments