Seagate Technology
STX
783.00
+8.18
+1.06%
Seagate Technology
US · STX
#99 by market cap
Listed 1970
783.00
+8.18
+1.06%
Live - 5344 symbols - heartbeat 81s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
17972 15959
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 66.94% annualized vol near the money — a one-standard-deviation move to roughly $643.10–$922.90 by then.
Options-implied (~68% band), 26d
$643.10now $783.00$922.90
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, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $850.00 | Call | $4.50 | 1,926 | 478 | 63.47% |
| 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 $1,000.00 | Call | $0.05 | 479 | 1,596 | 87.91% |
| Oct 16 $900.00 | Call | $1.35 | 460 | 2,209 | 65.83% |
| Oct 16 $800.00 | Call | $16.00 | 447 | 1,012 | 62.11% |
| Oct 9 $800.00 | Call | $0.50 | 433 | 422 | 77.85% |
| Oct 9 $750.00 | Put | $0.25 | 378 | 1,165 | 82.71% |
| Oct 16 $785.00 | Put | $24.90 | 378 | 94 | 61.58% |
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 (192 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $386.58 | 0 | 5 | $390.00 | $0.00 | 0 | 373 |
| $376.59 | 0 | 5 | $400.00 | $0.03 | 1 | 336 |
| $366.59 | 0 | 15 | $410.00 | $0.00 | 0 | 683 |
| $356.60 | 0 | 2 | $420.00 | $0.00 | 0 | 70 |
| $346.61 | 0 | 1 | $430.00 | $0.00 | 0 | 37 |
| $336.62 | 0 | 1 | $440.00 | $0.00 | 0 | 29 |
| $326.63 | 0 | 10 | $450.00 | $0.00 | 0 | 408 |
| $316.64 | 0 | 3 | $460.00 | $0.00 | 0 | 17 |
| $305.47 | 1 | 4 | $470.00 | $0.00 | 0 | 25 |
| $296.65 | 0 | 13 | $480.00 | $0.00 | 0 | 74 |
| $286.66 | 0 | 22 | $490.00 | $0.00 | 0 | 21 |
| $276.67 | 0 | 47 | $500.00 | $0.00 | 0 | 471 |
| $266.68 | 0 | 5 | $510.00 | $0.00 | 0 | 38 |
| $256.69 | 0 | 2 | $520.00 | $0.00 | 0 | 126 |
| $246.70 | 0 | 3 | $530.00 | $0.00 | 0 | 102 |
| $236.71 | 0 | 4 | $540.00 | $0.01 | 0 | 2,123 |
| $226.73 | 0 | 6 | $550.00 | $0.08 | 5 | 253 |
| $216.75 | 0 | 12 | $560.00 | $0.02 | 0 | 110 |
| $207.52 | 2 | 6 | $570.00 | $0.04 | 0 | 150 |
| $196.82 | 0 | 4 | $580.00 | $0.08 | 0 | 44 |
| $186.87 | 0 | 7 | $590.00 | $0.13 | 0 | 74 |
| $177.00 | 30 | 105 | $600.00 | $0.11 | 210 | 545 |
| $167.06 | 0 | 5 | $610.00 | $0.15 | 1 | 94 |
| $157.21 | 0 | 8 | $620.00 | $0.03 | 3 | 410 |
| $147.37 | 0 | 41 | $630.00 | $0.93 | 5 | 109 |
| $137.53 | 0 | 72 | $640.00 | $0.35 | 31 | 281 |
| $131.90 | 1 | 45 | $650.00 | $0.38 | 34 | 912 |
| $117.93 | 0 | 5 | $660.00 | $0.95 | 19 | 269 |
| $108.61 | 0 | 12 | $670.00 | $0.77 | 40 | 531 |
| $99.30 | 0 | 88 | $680.00 | $1.90 | 91 | 234 |
| $94.64 | 0 | 0 | $685.00 | $1.55 | 48 | 33 |
| $92.31 | 0 | 0 | $687.50 | $1.35 | 6 | 15 |
| $89.98 | 0 | 35 | $690.00 | $1.45 | 94 | 310 |
| $87.68 | 0 | 0 | $692.50 | $1.85 | 22 | 64 |
| $85.38 | 0 | 0 | $695.00 | $2.10 | 15 | 16 |
| $83.09 | 0 | 0 | $697.50 | $3.76 | 0 | 21 |
| $86.35 | 3 | 33 | $700.00 | $1.95 | 160 | 934 |
| $78.85 | 0 | 0 | $702.50 | $2.50 | 9 | 59 |
| $76.73 | 0 | 0 | $705.00 | $2.35 | 61 | 24 |
| $74.61 | 0 | 0 | $707.50 | $2.95 | 13 | 16 |
| $74.50 | 5 | 13 | $710.00 | $3.50 | 27 | 1,085 |
| $70.38 | 0 | 0 | $712.50 | $3.30 | 7 | 806 |
| $68.26 | 0 | 0 | $715.00 | $4.03 | 31 | 61 |
| $66.15 | 0 | 0 | $717.50 | $3.92 | 1 | 46 |
| $66.50 | 3 | 17 | $720.00 | $4.03 | 88 | 536 |
| $61.97 | 0 | 0 | $722.50 | $4.70 | 4 | 7 |
| $59.98 | 0 | 3 | $725.00 | $4.60 | 73 | 68 |
| $57.98 | 0 | 0 | $727.50 | $5.20 | 21 | 22 |
| $61.10 | 5 | 71 | $730.00 | $5.50 | 178 | 372 |
| $54.00 | 0 | 3 | $732.50 | $7.20 | 2 | 2 |
| $52.01 | 0 | 1 | $735.00 | $6.50 | 40 | 95 |
| $46.60 | 3 | 0 | $737.50 | $8.05 | 6 | 4 |
| $48.63 | 0 | 22 | $740.00 | $7.45 | 154 | 589 |
| $49.00 | 2 | 1 | $742.50 | $11.16 | 18 | 24 |
| $45.24 | 0 | 0 | $745.00 | $8.80 | 39 | 27 |
| $36.50 | 6 | 0 | $747.50 | $11.38 | 11 | 22 |
| $41.00 | 4 | 162 | $750.00 | $9.90 | 183 | 802 |
| $34.80 | 3 | 2 | $755.00 | $11.62 | 355 | 80 |
| $36.90 | 13 | 134 | $760.00 | $13.25 | 334 | 381 |
| $34.50 | 17 | 2 | $765.00 | $15.11 | 145 | 117 |
| $29.71 | 180 | 99 | $770.00 | $17.00 | 185 | 378 |
| $27.80 | 58 | 31 | $775.00 | $19.65 | 124 | 148 |
| $25.04 | 304 | 178 | $780.00 | $21.60 | 235 | 1,279 |
| $22.20 | 86 | 28 | $785.00 | $24.90 | 378 | 94 |
| $20.29 | 114 | 116 | $790.00 | $27.90 | 147 | 468 |
| $0.00 | 0 | 0 | $792.50 | $0.00 | 0 | 0 |
| $18.50 | 37 | 38 | $795.00 | $31.12 | 40 | 157 |
| $0.00 | 0 | 0 | $797.50 | $0.00 | 0 | 0 |
| $16.00 | 447 | 1,012 | $800.00 | $32.80 | 220 | 1,135 |
| $14.14 | 132 | 115 | $805.00 | $35.98 | 78 | 95 |
| $12.30 | 34 | 46 | $807.50 | $37.40 | 27 | 62 |
| $11.50 | 69 | 140 | $810.00 | $40.05 | 23 | 378 |
| $12.10 | 30 | 90 | $812.50 | $42.73 | 12 | 36 |
| $10.50 | 42 | 166 | $815.00 | $44.55 | 50 | 75 |
| $9.60 | 16 | 21 | $817.50 | $47.50 | 8 | 41 |
| $10.00 | 270 | 438 | $820.00 | $48.76 | 152 | 452 |
| $8.13 | 30 | 61 | $825.00 | $50.38 | 5 | 121 |
| $9.00 | 10 | 40 | $827.50 | $52.51 | 3 | 34 |
| $7.75 | 169 | 225 | $830.00 | $56.00 | 49 | 200 |
| $7.30 | 17 | 41 | $832.50 | $57.85 | 1 | 525 |
| $6.80 | 90 | 108 | $835.00 | $59.40 | 15 | 113 |
| $7.30 | 5 | 48 | $837.50 | $69.00 | 1 | 206 |
| $6.10 | 93 | 220 | $840.00 | $63.82 | 14 | 295 |
| $5.70 | 7 | 68 | $842.50 | $67.30 | 40 | 167 |
| $5.40 | 31 | 37 | $845.00 | $75.13 | 5 | 35 |
| $4.50 | 1,926 | 478 | $850.00 | $71.58 | 29 | 593 |
| $3.67 | 27 | 146 | $855.00 | $83.85 | 10 | 27 |
| $3.69 | 173 | 503 | $860.00 | $82.70 | 29 | 194 |
| $3.40 | 21 | 128 | $865.00 | $93.30 | 10 | 30 |
| $2.65 | 24 | 282 | $870.00 | $90.70 | 21 | 157 |
| $2.45 | 16 | 91 | $875.00 | $102.38 | 0 | 66 |
| $1.90 | 64 | 280 | $880.00 | $98.00 | 4 | 650 |
| $1.75 | 5 | 42 | $885.00 | $106.35 | 1 | 52 |
| $1.78 | 60 | 211 | $890.00 | $118.45 | 1 | 146 |
| $1.41 | 21 | 115 | $895.00 | $121.16 | 0 | 26 |
| $1.35 | 460 | 2,209 | $900.00 | $124.20 | 10 | 413 |
| $1.43 | 10 | 116 | $905.00 | $125.40 | 10 | 99 |
| $1.40 | 37 | 251 | $910.00 | $135.77 | 0 | 259 |
| $1.74 | 6 | 23 | $915.00 | $140.70 | 0 | 0 |
| $0.76 | 6 | 277 | $920.00 | $139.72 | 3 | 266 |
| $1.65 | 5 | 19 | $925.00 | $150.58 | 0 | 0 |
| $0.60 | 23 | 389 | $930.00 | $149.58 | 3 | 60 |
| $0.55 | 2 | 5 | $935.00 | $160.46 | 0 | 0 |
| $0.81 | 26 | 282 | $940.00 | $158.70 | 1 | 102 |
| $1.09 | 0 | 2 | $945.00 | $170.35 | 0 | 0 |
| $0.45 | 268 | 1,009 | $950.00 | $170.47 | 1 | 24 |
| $0.94 | 0 | 2 | $955.00 | $180.28 | 0 | 0 |
| $0.45 | 67 | 227 | $960.00 | $180.35 | 1 | 15 |
| $0.81 | 0 | 3 | $965.00 | $190.23 | 0 | 0 |
| $0.75 | 0 | 478 | $970.00 | $188.88 | 1 | 21 |
| $0.25 | 2 | 21 | $975.00 | $200.19 | 0 | 0 |
| $0.33 | 98 | 159 | $980.00 | $205.18 | 0 | 0 |
| $0.58 | 0 | 3 | $985.00 | $210.18 | 0 | 0 |
| $0.10 | 9 | 112 | $990.00 | $215.18 | 0 | 0 |
| $0.50 | 0 | 0 | $995.00 | $220.18 | 0 | 0 |
| $0.05 | 479 | 1,596 | $1,000.00 | $225.18 | 0 | 1 |
| $0.41 | 0 | 0 | $1,005.00 | $230.18 | 0 | 0 |
| $0.19 | 14 | 332 | $1,010.00 | $235.18 | 0 | 0 |
| $0.36 | 0 | 0 | $1,015.00 | $240.18 | 0 | 0 |
| $0.10 | 16 | 233 | $1,020.00 | $245.18 | 0 | 0 |
| $0.34 | 0 | 0 | $1,025.00 | $250.18 | 0 | 0 |
| $0.24 | 1 | 103 | $1,030.00 | $255.18 | 0 | 0 |
| $0.31 | 0 | 0 | $1,035.00 | $260.18 | 0 | 0 |
| $0.30 | 0 | 96 | $1,040.00 | $265.18 | 0 | 0 |
| $0.29 | 0 | 0 | $1,045.00 | $270.18 | 0 | 0 |
| $0.12 | 53 | 1,930 | $1,050.00 | $275.18 | 0 | 0 |
| $0.05 | 31 | 101 | $1,060.00 | $285.18 | 0 | 0 |
| $0.10 | 4 | 143 | $1,070.00 | $295.18 | 0 | 0 |
| $0.03 | 1 | 230 | $1,080.00 | $305.18 | 0 | 0 |
| $0.19 | 0 | 193 | $1,090.00 | $315.18 | 0 | 0 |
| $0.05 | 9 | 352 | $1,100.00 | $325.18 | 0 | 0 |
| $0.15 | 0 | 284 | $1,110.00 | $335.18 | 0 | 0 |
| $0.13 | 0 | 67 | $1,120.00 | $345.18 | 0 | 0 |
| $0.12 | 0 | 107 | $1,130.00 | $355.18 | 0 | 0 |
| $0.10 | 0 | 99 | $1,140.00 | $365.18 | 0 | 0 |
| $1.00 | 1 | 214 | $1,150.00 | $375.18 | 0 | 0 |
| $0.19 | 1 | 78 | $1,160.00 | $385.18 | 0 | 0 |
| $0.05 | 0 | 54 | $1,170.00 | $395.18 | 0 | 3 |
| $0.04 | 0 | 125 | $1,180.00 | $405.18 | 0 | 3 |
| $0.03 | 0 | 74 | $1,190.00 | $415.18 | 0 | 0 |
| $0.03 | 0 | 140 | $1,200.00 | $425.18 | 0 | 0 |
| $0.02 | 0 | 29 | $1,210.00 | $435.18 | 0 | 0 |
| $0.02 | 0 | 96 | $1,220.00 | $445.18 | 0 | 0 |
| $0.01 | 0 | 56 | $1,230.00 | $455.18 | 0 | 0 |
| $0.01 | 0 | 72 | $1,240.00 | $465.18 | 0 | 0 |
| $0.01 | 0 | 292 | $1,250.00 | $475.18 | 0 | 0 |
| $0.01 | 0 | 125 | $1,260.00 | $485.18 | 0 | 0 |
| $0.01 | 0 | 106 | $1,270.00 | $495.18 | 0 | 0 |
| $0.00 | 0 | 30 | $1,280.00 | $505.18 | 0 | 0 |
| $0.00 | 0 | 17 | $1,290.00 | $515.18 | 0 | 0 |
| $0.01 | 1 | 90 | $1,300.00 | $525.18 | 0 | 0 |
| $0.00 | 0 | 39 | $1,310.00 | $535.18 | 0 | 0 |
| $0.00 | 0 | 45 | $1,320.00 | $545.18 | 0 | 0 |
| $0.00 | 0 | 23 | $1,330.00 | $555.18 | 0 | 0 |
| $0.00 | 0 | 45 | $1,340.00 | $565.18 | 0 | 0 |
| $0.00 | 0 | 97 | $1,350.00 | $575.18 | 0 | 0 |
| $0.00 | 0 | 68 | $1,360.00 | $585.18 | 0 | 0 |
| $0.00 | 0 | 8 | $1,370.00 | $595.18 | 0 | 0 |
| $0.00 | 0 | 14 | $1,380.00 | $605.18 | 0 | 0 |
| $0.00 | 0 | 23 | $1,390.00 | $615.18 | 0 | 0 |
| $0.00 | 0 | 50 | $1,400.00 | $625.18 | 0 | 0 |
| $0.00 | 0 | 30 | $1,410.00 | $635.18 | 0 | 0 |
| $0.00 | 0 | 23 | $1,420.00 | $645.18 | 0 | 0 |
| $0.00 | 0 | 27 | $1,430.00 | $655.18 | 0 | 0 |
| $0.00 | 0 | 9 | $1,440.00 | $665.18 | 0 | 0 |
| $0.00 | 0 | 216 | $1,450.00 | $675.18 | 0 | 0 |
| $0.00 | 0 | 71 | $1,460.00 | $685.18 | 0 | 0 |
| $0.00 | 0 | 7 | $1,470.00 | $695.18 | 0 | 0 |
| $0.00 | 0 | 32 | $1,480.00 | $705.18 | 0 | 0 |
| $0.00 | 0 | 9 | $1,490.00 | $715.18 | 0 | 0 |
| $0.00 | 0 | 159 | $1,500.00 | $725.18 | 0 | 0 |
| $0.00 | 0 | 30 | $1,510.00 | $735.18 | 0 | 0 |
| $0.00 | 0 | 24 | $1,520.00 | $745.18 | 0 | 0 |
| $0.00 | 0 | 12 | $1,530.00 | $755.18 | 0 | 0 |
| $0.00 | 0 | 20 | $1,540.00 | $765.18 | 0 | 0 |
| $0.00 | 0 | 219 | $1,550.00 | $775.18 | 0 | 0 |
| $0.00 | 0 | 14 | $1,560.00 | $785.18 | 0 | 0 |
| $0.00 | 0 | 31 | $1,570.00 | $795.18 | 0 | 0 |
| $0.00 | 0 | 48 | $1,580.00 | $805.18 | 0 | 0 |
| $0.00 | 0 | 10 | $1,590.00 | $815.18 | 0 | 0 |
| $0.00 | 0 | 26 | $1,600.00 | $825.18 | 0 | 0 |
| $0.00 | 0 | 52 | $1,610.00 | $835.18 | 0 | 0 |
| $0.00 | 0 | 13 | $1,620.00 | $845.18 | 0 | 0 |
| $0.00 | 0 | 88 | $1,630.00 | $855.18 | 0 | 0 |
| $0.00 | 0 | 38 | $1,640.00 | $865.18 | 0 | 0 |
| $0.00 | 0 | 41 | $1,650.00 | $875.18 | 0 | 0 |
| $0.00 | 0 | 35 | $1,660.00 | $885.18 | 0 | 0 |
| $0.00 | 0 | 16 | $1,670.00 | $895.18 | 0 | 0 |
| $0.00 | 0 | 27 | $1,680.00 | $905.18 | 0 | 0 |
| $0.00 | 0 | 33 | $1,690.00 | $915.18 | 0 | 0 |
| $0.00 | 0 | 328 | $1,700.00 | $925.18 | 0 | 0 |
| $0.00 | 0 | 214 | $1,710.00 | $935.18 | 0 | 0 |
Oct 23, 2026 (158 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $317.36 | 0 | 1 | $460.00 | $0.03 | 0 | 4 |
| $307.39 | 0 | 0 | $470.00 | $0.04 | 0 | 1 |
| $295.97 | 1 | 1 | $480.00 | $0.06 | 0 | 6 |
| $287.47 | 0 | 0 | $490.00 | $0.10 | 0 | 4 |
| $277.54 | 0 | 0 | $500.00 | $0.14 | 0 | 72 |
| $272.58 | 0 | 1 | $505.00 | $0.17 | 0 | 2 |
| $267.62 | 0 | 1 | $510.00 | $0.21 | 0 | 10 |
| $262.67 | 0 | 0 | $515.00 | $0.25 | 0 | 1 |
| $257.73 | 0 | 0 | $520.00 | $0.30 | 0 | 108 |
| $252.79 | 0 | 1 | $525.00 | $0.35 | 0 | 2 |
| $247.86 | 0 | 2 | $530.00 | $0.42 | 0 | 43 |
| $242.95 | 0 | 0 | $535.00 | $0.50 | 0 | 10 |
| $238.04 | 0 | 0 | $540.00 | $0.58 | 0 | 7 |
| $233.13 | 0 | 1 | $545.00 | $0.66 | 0 | 16 |
| $228.22 | 0 | 1 | $550.00 | $0.74 | 0 | 4 |
| $223.31 | 0 | 0 | $555.00 | $0.83 | 0 | 6 |
| $218.40 | 0 | 0 | $560.00 | $0.91 | 0 | 15 |
| $213.49 | 0 | 0 | $565.00 | $0.99 | 0 | 42 |
| $208.58 | 0 | 1 | $570.00 | $1.08 | 0 | 136 |
| $203.67 | 0 | 0 | $575.00 | $1.16 | 0 | 6 |
| $198.77 | 0 | 1 | $580.00 | $1.25 | 0 | 3 |
| $193.88 | 0 | 1 | $585.00 | $1.35 | 0 | 10 |
| $188.99 | 0 | 0 | $590.00 | $1.98 | 10 | 8 |
| $184.10 | 0 | 1 | $595.00 | $1.55 | 0 | 88 |
| $179.21 | 0 | 0 | $600.00 | $1.65 | 0 | 142 |
| $174.32 | 0 | 0 | $605.00 | $1.76 | 0 | 3,241 |
| $169.42 | 0 | 0 | $610.00 | $2.45 | 1 | 15 |
| $164.53 | 0 | 1 | $615.00 | $1.96 | 0 | 60 |
| $159.64 | 0 | 0 | $620.00 | $1.08 | 20 | 85 |
| $154.75 | 0 | 1 | $625.00 | $1.11 | 1 | 182 |
| $149.86 | 0 | 0 | $630.00 | $2.26 | 0 | 17 |
| $144.97 | 0 | 0 | $635.00 | $2.36 | 0 | 50 |
| $140.08 | 0 | 0 | $640.00 | $2.46 | 0 | 191 |
| $135.19 | 0 | 0 | $645.00 | $3.47 | 1 | 20 |
| $130.82 | 0 | 1 | $650.00 | $1.15 | 4 | 62 |
| $126.46 | 0 | 0 | $655.00 | $3.83 | 0 | 254 |
| $122.10 | 0 | 0 | $660.00 | $2.80 | 50 | 14 |
| $117.74 | 0 | 0 | $665.00 | $5.09 | 0 | 9 |
| $113.37 | 0 | 1 | $670.00 | $3.70 | 8 | 23 |
| $109.03 | 0 | 0 | $675.00 | $4.20 | 6 | 72 |
| $104.69 | 0 | 2 | $680.00 | $4.70 | 6 | 178 |
| $100.35 | 0 | 0 | $685.00 | $4.73 | 33 | 58 |
| $96.01 | 0 | 0 | $690.00 | $7.29 | 1 | 375 |
| $91.67 | 0 | 2 | $695.00 | $9.00 | 0 | 151 |
| $87.33 | 0 | 5 | $700.00 | $7.75 | 74 | 616 |
| $83.54 | 0 | 1 | $705.00 | $8.21 | 2 | 110 |
| $76.75 | 17 | 1 | $710.00 | $9.50 | 2 | 68 |
| $75.94 | 0 | 1 | $715.00 | $9.23 | 3 | 58 |
| $72.14 | 0 | 2 | $720.00 | $11.74 | 40 | 244 |
| $68.35 | 0 | 0 | $725.00 | $12.20 | 64 | 93 |
| $65.15 | 0 | 11 | $730.00 | $13.90 | 32 | 102 |
| $61.96 | 0 | 12 | $735.00 | $16.50 | 5 | 74 |
| $56.00 | 17 | 16 | $740.00 | $18.23 | 37 | 123 |
| $57.30 | 9 | 22 | $745.00 | $18.28 | 21 | 139 |
| $54.10 | 2 | 8 | $750.00 | $19.98 | 62 | 409 |
| $50.90 | 5 | 8 | $755.00 | $22.55 | 6 | 58 |
| $48.63 | 3 | 9 | $760.00 | $23.95 | 7 | 152 |
| $42.00 | 2 | 132 | $765.00 | $24.80 | 17 | 146 |
| $43.00 | 7 | 6 | $770.00 | $28.00 | 9 | 151 |
| $35.91 | 10 | 12 | $775.00 | $30.50 | 58 | 118 |
| $36.82 | 27 | 12 | $780.00 | $32.00 | 23 | 178 |
| $38.00 | 1 | 24 | $785.00 | $34.70 | 5 | 35 |
| $31.20 | 35 | 42 | $790.00 | $39.85 | 8 | 61 |
| $31.22 | 0 | 1 | $792.50 | $46.10 | 0 | 0 |
| $30.87 | 5 | 37 | $795.00 | $42.95 | 2 | 43 |
| $26.15 | 1 | 4 | $797.50 | $47.06 | 2 | 0 |
| $27.05 | 26 | 84 | $800.00 | $45.65 | 56 | 162 |
| $24.90 | 2 | 1 | $802.50 | $46.31 | 1 | 0 |
| $24.95 | 1 | 24 | $805.00 | $44.40 | 5 | 19 |
| $24.17 | 2 | 2 | $807.50 | $48.65 | 1 | 19 |
| $23.16 | 47 | 117 | $810.00 | $56.67 | 1 | 32 |
| $24.24 | 0 | 2 | $812.50 | $59.18 | 0 | 5 |
| $21.60 | 3 | 24 | $815.00 | $52.07 | 4 | 47 |
| $18.74 | 2 | 3 | $817.50 | $62.64 | 0 | 15 |
| $21.73 | 15 | 54 | $820.00 | $59.00 | 226 | 415 |
| $19.00 | 16 | 75 | $825.00 | $60.25 | 2 | 45 |
| $17.52 | 1 | 5 | $827.50 | $68.95 | 1 | 14 |
| $18.00 | 3 | 91 | $830.00 | $64.20 | 6 | 49 |
| $18.55 | 6 | 51 | $835.00 | $78.94 | 2 | 54 |
| $15.00 | 6 | 320 | $840.00 | $78.49 | 4 | 80 |
| $13.40 | 2 | 42 | $845.00 | $82.54 | 2 | 42 |
| $13.50 | 49 | 41 | $850.00 | $80.30 | 5 | 72 |
| $9.40 | 9 | 30 | $855.00 | $89.92 | 0 | 15 |
| $10.00 | 7 | 41 | $860.00 | $88.40 | 2 | 23 |
| $10.50 | 35 | 19 | $865.00 | $98.13 | 0 | 28 |
| $8.80 | 10 | 440 | $870.00 | $102.62 | 0 | 8 |
| $8.60 | 14 | 38 | $875.00 | $107.10 | 0 | 10 |
| $8.49 | 2 | 43 | $880.00 | $111.05 | 3 | 13 |
| $7.50 | 17 | 22 | $885.00 | $116.07 | 0 | 11 |
| $7.73 | 0 | 37 | $890.00 | $122.10 | 1 | 12 |
| $5.70 | 1 | 24 | $895.00 | $129.55 | 1 | 9 |
| $6.00 | 33 | 115 | $900.00 | $122.81 | 5 | 47 |
| $4.90 | 4 | 27 | $905.00 | $134.17 | 0 | 15 |
| $6.80 | 2 | 39 | $910.00 | $138.79 | 0 | 12 |
| $4.67 | 1 | 19 | $915.00 | $143.50 | 0 | 22 |
| $4.02 | 24 | 417 | $920.00 | $148.22 | 0 | 10 |
| $4.86 | 0 | 68 | $925.00 | $144.31 | 1 | 153 |
| $3.70 | 1 | 46 | $930.00 | $157.66 | 0 | 7 |
| $4.23 | 0 | 16 | $935.00 | $162.39 | 0 | 11 |
| $3.33 | 1 | 120 | $940.00 | $167.12 | 0 | 5 |
| $3.60 | 0 | 8 | $945.00 | $171.86 | 0 | 1 |
| $3.13 | 3 | 46 | $950.00 | $170.87 | 2 | 19 |
| $3.14 | 0 | 9 | $955.00 | $181.48 | 0 | 41 |
| $2.99 | 0 | 19 | $960.00 | $186.36 | 0 | 10 |
| $2.85 | 0 | 35 | $965.00 | $191.25 | 0 | 2 |
| $1.86 | 26 | 54 | $970.00 | $196.14 | 0 | 11 |
| $2.61 | 0 | 51 | $975.00 | $201.07 | 0 | 3 |
| $1.00 | 1 | 14 | $980.00 | $206.01 | 0 | 2 |
| $1.40 | 8 | 48 | $985.00 | $210.94 | 0 | 12 |
| $5.60 | 2 | 21 | $990.00 | $215.88 | 0 | 7 |
| $2.26 | 0 | 51 | $995.00 | $220.82 | 0 | 0 |
| $1.25 | 84 | 149 | $1,000.00 | $221.45 | 8 | 95 |
| $2.11 | 0 | 20 | $1,005.00 | $230.72 | 0 | 0 |
| $2.05 | 0 | 28 | $1,010.00 | $235.68 | 0 | 0 |
| $2.00 | 0 | 21 | $1,015.00 | $240.64 | 0 | 0 |
| $1.94 | 0 | 75 | $1,020.00 | $245.61 | 0 | 1 |
| $1.88 | 0 | 15 | $1,025.00 | $250.57 | 0 | 1 |
| $0.95 | 12 | 16 | $1,030.00 | $255.53 | 0 | 0 |
| $1.76 | 0 | 13 | $1,035.00 | $260.50 | 0 | 0 |
| $4.95 | 4 | 45 | $1,040.00 | $265.47 | 0 | 0 |
| $1.64 | 0 | 22 | $1,045.00 | $270.43 | 0 | 3 |
| $1.58 | 0 | 61 | $1,050.00 | $275.40 | 0 | 0 |
| $1.53 | 0 | 14 | $1,055.00 | $280.37 | 0 | 0 |
| $1.47 | 0 | 8 | $1,060.00 | $285.34 | 0 | 0 |
| $1.41 | 0 | 21 | $1,065.00 | $290.32 | 0 | 2 |
| $1.35 | 0 | 22 | $1,070.00 | $295.29 | 0 | 0 |
| $1.29 | 0 | 18 | $1,075.00 | $300.27 | 0 | 0 |
| $1.23 | 0 | 10 | $1,080.00 | $305.25 | 0 | 0 |
| $1.17 | 0 | 28 | $1,085.00 | $310.23 | 0 | 0 |
| $4.80 | 2 | 16 | $1,090.00 | $315.21 | 0 | 1 |
| $1.05 | 0 | 2 | $1,095.00 | $320.19 | 0 | 0 |
| $0.71 | 6 | 251 | $1,100.00 | $325.18 | 0 | 0 |
| $0.94 | 0 | 28 | $1,105.00 | $330.18 | 0 | 0 |
| $0.88 | 0 | 21 | $1,110.00 | $335.18 | 0 | 0 |
| $0.82 | 0 | 3 | $1,115.00 | $340.18 | 0 | 0 |
| $0.76 | 0 | 15 | $1,120.00 | $345.18 | 0 | 0 |
| $0.70 | 0 | 5 | $1,125.00 | $350.18 | 0 | 0 |
| $0.65 | 0 | 32 | $1,130.00 | $355.18 | 0 | 0 |
| $0.60 | 0 | 3 | $1,135.00 | $360.18 | 0 | 0 |
| $0.56 | 0 | 2 | $1,140.00 | $365.18 | 0 | 0 |
| $0.52 | 0 | 0 | $1,145.00 | $370.18 | 0 | 0 |
| $2.15 | 1 | 58 | $1,150.00 | $375.18 | 0 | 0 |
| $0.41 | 0 | 5 | $1,160.00 | $385.18 | 0 | 0 |
| $0.35 | 0 | 4 | $1,170.00 | $395.18 | 0 | 0 |
| $0.30 | 0 | 6 | $1,180.00 | $405.18 | 0 | 0 |
| $0.26 | 0 | 8 | $1,190.00 | $415.18 | 0 | 0 |
| $0.15 | 37 | 37 | $1,200.00 | $425.18 | 0 | 0 |
| $0.19 | 0 | 24 | $1,210.00 | $435.18 | 0 | 0 |
| $0.16 | 0 | 3 | $1,220.00 | $445.18 | 0 | 0 |
| $0.14 | 0 | 9 | $1,230.00 | $455.18 | 0 | 0 |
| $0.12 | 0 | 14 | $1,240.00 | $465.18 | 0 | 0 |
| $0.10 | 0 | 147 | $1,250.00 | $475.18 | 0 | 0 |
| $0.09 | 0 | 3 | $1,260.00 | $485.18 | 0 | 0 |
| $0.07 | 0 | 16 | $1,270.00 | $495.18 | 0 | 0 |
| $0.06 | 0 | 8 | $1,280.00 | $505.18 | 0 | 0 |
| $0.05 | 0 | 0 | $1,290.00 | $515.18 | 0 | 0 |
| $0.04 | 0 | 7 | $1,300.00 | $525.18 | 0 | 0 |
| $0.04 | 0 | 12 | $1,310.00 | $535.18 | 0 | 0 |
Oct 30, 2026 (128 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $319.43 | 0 | 0 | $460.00 | $1.10 | 0 | 5 |
| $309.53 | 0 | 1 | $470.00 | $1.18 | 0 | 9 |
| $299.64 | 0 | 0 | $480.00 | $1.26 | 0 | 11 |
| $289.74 | 0 | 1 | $490.00 | $1.34 | 0 | 30 |
| $279.84 | 0 | 1 | $500.00 | $1.42 | 0 | 5 |
| $269.95 | 0 | 2 | $510.00 | $1.50 | 0 | 4 |
| $260.05 | 0 | 1 | $520.00 | $1.58 | 0 | 9 |
| $250.15 | 0 | 0 | $530.00 | $1.66 | 0 | 14 |
| $240.26 | 0 | 1 | $540.00 | $1.74 | 0 | 15 |
| $230.36 | 0 | 1 | $550.00 | $1.82 | 0 | 2,148 |
| $220.47 | 0 | 1 | $560.00 | $1.90 | 0 | 23 |
| $210.57 | 0 | 12 | $570.00 | $1.91 | 2 | 52 |
| $200.95 | 0 | 1 | $580.00 | $2.34 | 0 | 36 |
| $191.32 | 0 | 0 | $590.00 | $2.69 | 0 | 42 |
| $181.70 | 0 | 0 | $600.00 | $2.77 | 2 | 68 |
| $172.86 | 0 | 0 | $610.00 | $4.00 | 8 | 22 |
| $164.02 | 0 | 1 | $620.00 | $5.33 | 0 | 39 |
| $155.18 | 0 | 13 | $630.00 | $4.50 | 1 | 29 |
| $146.34 | 0 | 0 | $640.00 | $4.92 | 4 | 42 |
| $137.78 | 0 | 5 | $650.00 | $6.20 | 5 | 183 |
| $120.26 | 12 | 2 | $660.00 | $8.20 | 120 | 82 |
| $124.95 | 0 | 0 | $665.00 | $8.93 | 20 | 53 |
| $120.90 | 0 | 2 | $670.00 | $9.60 | 5 | 58 |
| $116.85 | 0 | 1 | $675.00 | $10.00 | 7 | 51 |
| $112.80 | 0 | 3 | $680.00 | $11.55 | 10 | 181 |
| $108.83 | 0 | 16 | $685.00 | $15.03 | 0 | 89 |
| $104.86 | 0 | 2 | $690.00 | $13.45 | 9 | 67 |
| $101.21 | 0 | 0 | $695.00 | $15.00 | 28 | 70 |
| $96.90 | 1 | 13 | $700.00 | $16.10 | 56 | 338 |
| $94.15 | 0 | 12 | $705.00 | $18.70 | 4 | 180 |
| $99.70 | 1 | 1 | $710.00 | $19.40 | 6 | 47 |
| $84.23 | 1 | 0 | $715.00 | $21.60 | 6 | 122 |
| $83.57 | 0 | 1 | $720.00 | $21.96 | 16 | 76 |
| $75.10 | 6 | 10 | $725.00 | $24.28 | 21 | 113 |
| $75.90 | 12 | 10 | $730.00 | $24.39 | 16 | 46 |
| $67.50 | 12 | 0 | $735.00 | $27.31 | 5 | 51 |
| $69.38 | 15 | 0 | $740.00 | $29.05 | 12 | 78 |
| $66.70 | 4 | 3 | $745.00 | $30.39 | 17 | 20 |
| $67.80 | 59 | 17 | $750.00 | $32.40 | 13 | 239 |
| $57.81 | 2 | 27 | $755.00 | $32.35 | 8 | 24 |
| $60.21 | 1 | 15 | $760.00 | $36.46 | 9 | 152 |
| $56.83 | 0 | 45 | $765.00 | $40.10 | 40 | 23 |
| $57.00 | 4 | 27 | $770.00 | $44.69 | 1 | 157 |
| $48.63 | 7 | 2 | $775.00 | $44.94 | 41 | 36 |
| $50.00 | 29 | 38 | $780.00 | $45.80 | 5 | 120 |
| $48.00 | 6 | 30 | $785.00 | $49.04 | 2 | 14 |
| $44.59 | 52 | 12 | $790.00 | $51.17 | 4 | 89 |
| $0.00 | 0 | 0 | $792.50 | $0.00 | 0 | 0 |
| $42.70 | 0 | 15 | $795.00 | $54.58 | 2 | 21 |
| $0.00 | 0 | 0 | $797.50 | $0.00 | 0 | 0 |
| $40.00 | 12 | 68 | $800.00 | $57.25 | 14 | 193 |
| $36.10 | 4 | 98 | $805.00 | $59.91 | 34 | 16 |
| $36.05 | 6 | 98 | $810.00 | $67.82 | 0 | 200 |
| $35.60 | 84 | 32 | $815.00 | $65.30 | 2 | 44 |
| $32.79 | 15 | 29 | $820.00 | $72.00 | 5 | 87 |
| $34.74 | 27 | 15 | $825.00 | $77.32 | 0 | 49 |
| $29.20 | 4 | 91 | $830.00 | $76.50 | 3 | 44 |
| $27.76 | 40 | 59 | $835.00 | $84.30 | 2 | 38 |
| $26.00 | 7 | 35 | $840.00 | $81.45 | 7 | 55 |
| $24.40 | 4 | 42 | $845.00 | $91.56 | 0 | 32 |
| $24.00 | 4 | 60 | $850.00 | $93.10 | 1 | 48 |
| $19.87 | 1 | 30 | $855.00 | $98.98 | 0 | 6 |
| $21.44 | 4 | 32 | $860.00 | $93.80 | 4 | 9 |
| $18.85 | 1 | 43 | $865.00 | $106.88 | 0 | 1 |
| $19.36 | 0 | 14 | $870.00 | $110.84 | 0 | 5 |
| $18.50 | 29 | 13 | $875.00 | $109.79 | 1 | 6 |
| $15.60 | 58 | 44 | $880.00 | $117.70 | 2 | 36 |
| $16.32 | 0 | 23 | $885.00 | $122.29 | 2 | 7 |
| $15.20 | 48 | 19 | $890.00 | $127.17 | 0 | 13 |
| $13.30 | 4 | 20 | $895.00 | $131.46 | 0 | 5 |
| $13.27 | 56 | 271 | $900.00 | $135.76 | 0 | 22 |
| $12.40 | 4 | 37 | $905.00 | $140.05 | 0 | 16 |
| $11.85 | 2 | 37 | $910.00 | $144.35 | 0 | 92 |
| $12.00 | 8 | 54 | $915.00 | $148.65 | 0 | 10 |
| $10.97 | 4 | 62 | $920.00 | $152.96 | 0 | 45 |
| $9.90 | 2 | 65 | $925.00 | $157.51 | 0 | 55 |
| $9.80 | 25 | 30 | $930.00 | $162.05 | 0 | 22 |
| $9.72 | 0 | 27 | $935.00 | $166.60 | 0 | 1 |
| $8.67 | 10 | 101 | $940.00 | $171.15 | 0 | 33 |
| $7.50 | 9 | 86 | $945.00 | $176.97 | 1 | 52 |
| $7.90 | 6 | 98 | $950.00 | $180.25 | 0 | 15 |
| $7.77 | 0 | 30 | $955.00 | $184.81 | 0 | 0 |
| $6.14 | 1 | 33 | $960.00 | $189.44 | 0 | 2 |
| $6.96 | 0 | 46 | $965.00 | $194.08 | 0 | 1 |
| $6.56 | 0 | 87 | $970.00 | $198.73 | 0 | 1 |
| $6.23 | 0 | 35 | $975.00 | $203.44 | 0 | 0 |
| $5.63 | 66 | 5,179 | $980.00 | $208.16 | 0 | 2 |
| $5.57 | 0 | 25 | $985.00 | $212.88 | 0 | 0 |
| $4.56 | 1 | 12 | $990.00 | $217.60 | 0 | 0 |
| $4.92 | 0 | 33 | $995.00 | $222.33 | 0 | 2 |
| $4.00 | 123 | 266 | $1,000.00 | $227.15 | 0 | 5 |
| $4.49 | 0 | 26 | $1,005.00 | $231.98 | 0 | 0 |
| $4.34 | 1 | 7 | $1,010.00 | $236.81 | 0 | 0 |
| $3.84 | 3 | 22 | $1,015.00 | $241.70 | 0 | 0 |
| $3.55 | 2 | 23 | $1,020.00 | $246.63 | 0 | 1 |
| $3.94 | 0 | 27 | $1,025.00 | $250.12 | 2 | 1 |
| $3.95 | 1 | 13 | $1,030.00 | $256.49 | 0 | 0 |
| $3.76 | 0 | 44 | $1,035.00 | $261.42 | 0 | 0 |
| $2.75 | 3 | 28 | $1,040.00 | $266.35 | 0 | 0 |
| $3.58 | 0 | 41 | $1,045.00 | $271.29 | 0 | 0 |
| $3.00 | 101 | 158 | $1,050.00 | $276.22 | 0 | 0 |
| $3.39 | 0 | 16 | $1,055.00 | $281.16 | 0 | 0 |
| $2.20 | 3 | 140 | $1,060.00 | $286.09 | 0 | 0 |
| $2.08 | 4 | 10 | $1,070.00 | $295.97 | 0 | 1 |
| $1.99 | 2 | 23 | $1,080.00 | $305.85 | 0 | 1 |
| $1.89 | 4 | 30 | $1,090.00 | $315.74 | 0 | 0 |
| $1.56 | 176 | 5,044 | $1,100.00 | $325.64 | 0 | 1 |
| $2.42 | 0 | 15 | $1,110.00 | $335.54 | 0 | 0 |
| $2.24 | 0 | 5 | $1,120.00 | $345.45 | 0 | 0 |
| $3.11 | 1 | 45 | $1,130.00 | $355.37 | 0 | 0 |
| $1.90 | 0 | 16 | $1,140.00 | $365.30 | 0 | 0 |
| $1.73 | 0 | 37 | $1,150.00 | $375.24 | 0 | 0 |
| $1.55 | 0 | 3 | $1,160.00 | $385.19 | 0 | 0 |
| $1.39 | 0 | 3 | $1,170.00 | $395.18 | 0 | 0 |
| $1.24 | 0 | 7 | $1,180.00 | $405.18 | 0 | 0 |
| $1.11 | 0 | 2 | $1,190.00 | $415.18 | 0 | 0 |
| $0.99 | 0 | 37 | $1,200.00 | $425.18 | 0 | 0 |
| $0.88 | 0 | 2 | $1,210.00 | $435.18 | 0 | 0 |
| $0.78 | 0 | 23 | $1,220.00 | $445.18 | 0 | 0 |
| $0.70 | 0 | 10 | $1,230.00 | $455.18 | 0 | 0 |
| $0.62 | 0 | 7 | $1,240.00 | $465.18 | 0 | 0 |
| $0.55 | 0 | 44 | $1,250.00 | $475.18 | 0 | 0 |
| $0.49 | 0 | 13 | $1,260.00 | $485.18 | 0 | 0 |
| $0.44 | 0 | 23 | $1,270.00 | $495.18 | 0 | 0 |
| $0.39 | 0 | 9 | $1,280.00 | $505.18 | 0 | 0 |
| $0.34 | 0 | 4 | $1,290.00 | $515.18 | 0 | 0 |
| $0.31 | 0 | 51 | $1,300.00 | $525.18 | 0 | 0 |
| $0.27 | 0 | 12 | $1,310.00 | $535.18 | 0 | 0 |
Nov 6, 2026 (126 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $319.20 | 0 | 0 | $460.00 | $2.02 | 0 | 13 |
| $309.28 | 0 | 0 | $470.00 | $2.08 | 0 | 8 |
| $299.37 | 0 | 0 | $480.00 | $2.13 | 0 | 3 |
| $289.46 | 0 | 0 | $490.00 | $2.19 | 0 | 6 |
| $279.54 | 0 | 0 | $500.00 | $2.24 | 0 | 4 |
| $269.63 | 0 | 0 | $510.00 | $2.30 | 0 | 4 |
| $259.71 | 0 | 0 | $520.00 | $2.35 | 0 | 3 |
| $249.80 | 0 | 1 | $530.00 | $2.40 | 0 | 1 |
| $239.88 | 0 | 2 | $540.00 | $2.46 | 0 | 5 |
| $229.97 | 0 | 0 | $550.00 | $2.51 | 0 | 4 |
| $220.06 | 0 | 0 | $560.00 | $4.60 | 1 | 12 |
| $210.32 | 0 | 0 | $570.00 | $2.80 | 0 | 14 |
| $200.79 | 0 | 0 | $580.00 | $3.25 | 0 | 25 |
| $191.27 | 0 | 0 | $590.00 | $3.69 | 0 | 24 |
| $182.62 | 0 | 0 | $600.00 | $4.08 | 2 | 84 |
| $173.98 | 0 | 0 | $610.00 | $6.35 | 0 | 15 |
| $165.33 | 0 | 0 | $620.00 | $6.38 | 2 | 10 |
| $156.69 | 0 | 0 | $630.00 | $9.01 | 0 | 111 |
| $148.05 | 0 | 0 | $640.00 | $7.62 | 7 | 66 |
| $141.70 | 17 | 0 | $650.00 | $9.55 | 11 | 55 |
| $131.26 | 0 | 0 | $660.00 | $11.70 | 2 | 48 |
| $127.33 | 0 | 1 | $665.00 | $12.98 | 5 | 31 |
| $123.40 | 0 | 0 | $670.00 | $14.50 | 13 | 27 |
| $119.73 | 0 | 0 | $675.00 | $15.35 | 23 | 85 |
| $116.08 | 0 | 0 | $680.00 | $16.08 | 2 | 58 |
| $112.44 | 0 | 0 | $685.00 | $17.50 | 7 | 127 |
| $110.83 | 17 | 0 | $690.00 | $20.96 | 0 | 39 |
| $105.14 | 0 | 1 | $695.00 | $21.92 | 3 | 15 |
| $101.49 | 0 | 4 | $700.00 | $20.20 | 8 | 714 |
| $97.85 | 0 | 0 | $705.00 | $23.00 | 2 | 25 |
| $94.32 | 0 | 0 | $710.00 | $26.45 | 0 | 18 |
| $91.20 | 0 | 0 | $715.00 | $28.32 | 0 | 21 |
| $88.09 | 0 | 1 | $720.00 | $28.08 | 73 | 63 |
| $85.29 | 0 | 2 | $725.00 | $29.06 | 44 | 18 |
| $82.50 | 0 | 0 | $730.00 | $33.00 | 1 | 68 |
| $79.71 | 0 | 10 | $735.00 | $36.80 | 0 | 34 |
| $72.00 | 3 | 32 | $740.00 | $33.79 | 1 | 37 |
| $74.12 | 0 | 0 | $745.00 | $38.50 | 1 | 13 |
| $73.00 | 19 | 0 | $750.00 | $40.70 | 3 | 121 |
| $69.80 | 9 | 1 | $755.00 | $40.45 | 6 | 41 |
| $66.28 | 0 | 1 | $760.00 | $42.65 | 2 | 62 |
| $63.75 | 0 | 3 | $765.00 | $48.12 | 2 | 33 |
| $64.15 | 5 | 5 | $770.00 | $49.35 | 89 | 60 |
| $60.50 | 24 | 5 | $775.00 | $50.60 | 23 | 17 |
| $58.00 | 76 | 108 | $780.00 | $55.45 | 4 | 50 |
| $58.10 | 36 | 1 | $785.00 | $58.93 | 42 | 23 |
| $48.90 | 2 | 19 | $790.00 | $65.47 | 0 | 13 |
| $47.04 | 6 | 21 | $795.00 | $63.40 | 1 | 16 |
| $47.50 | 24 | 108 | $800.00 | $64.55 | 5 | 86 |
| $44.59 | 4 | 10 | $805.00 | $66.21 | 1 | 7 |
| $44.90 | 30 | 47 | $810.00 | $72.40 | 1 | 30 |
| $43.69 | 0 | 4 | $815.00 | $80.72 | 0 | 12 |
| $40.50 | 2 | 9 | $820.00 | $81.65 | 52 | 42 |
| $37.64 | 6 | 4 | $825.00 | $87.12 | 0 | 6 |
| $37.97 | 7 | 34 | $830.00 | $90.47 | 0 | 10 |
| $34.44 | 20 | 5 | $835.00 | $90.15 | 2 | 9 |
| $33.50 | 7 | 18 | $840.00 | $97.18 | 0 | 5 |
| $30.83 | 8 | 3 | $845.00 | $100.83 | 0 | 2 |
| $30.34 | 3 | 41 | $850.00 | $92.33 | 7 | 45 |
| $31.08 | 0 | 8 | $855.00 | $102.93 | 46 | 20 |
| $29.73 | 0 | 7 | $860.00 | $107.66 | 22 | 7 |
| $28.38 | 0 | 2 | $865.00 | $111.75 | 2 | 1 |
| $27.16 | 0 | 7 | $870.00 | $114.29 | 40 | 16 |
| $23.80 | 7 | 1 | $875.00 | $118.25 | 2 | 17 |
| $23.50 | 28 | 12 | $880.00 | $126.90 | 0 | 22 |
| $23.65 | 0 | 5 | $885.00 | $130.74 | 0 | 8 |
| $20.65 | 6 | 6 | $890.00 | $134.73 | 0 | 15 |
| $21.71 | 0 | 5 | $895.00 | $138.82 | 0 | 6 |
| $19.87 | 153 | 123 | $900.00 | $139.35 | 2 | 6 |
| $18.46 | 4 | 12 | $905.00 | $143.61 | 2 | 2 |
| $17.08 | 27 | 11 | $910.00 | $147.35 | 2 | 7 |
| $18.07 | 0 | 2 | $915.00 | $155.23 | 0 | 48 |
| $17.24 | 0 | 5 | $920.00 | $156.80 | 2 | 6 |
| $16.41 | 0 | 3 | $925.00 | $163.60 | 0 | 5 |
| $13.45 | 1 | 5 | $930.00 | $167.79 | 0 | 2 |
| $14.05 | 2 | 1 | $935.00 | $171.99 | 0 | 10 |
| $12.80 | 1 | 30 | $940.00 | $176.20 | 0 | 0 |
| $13.24 | 0 | 7 | $945.00 | $180.61 | 2 | 1 |
| $10.20 | 5 | 10 | $950.00 | $184.81 | 0 | 2 |
| $11.08 | 1 | 1 | $955.00 | $189.28 | 0 | 0 |
| $10.17 | 2 | 1 | $960.00 | $193.75 | 0 | 2 |
| $10.94 | 0 | 0 | $965.00 | $198.28 | 0 | 1 |
| $10.45 | 0 | 32 | $970.00 | $202.81 | 0 | 1 |
| $9.97 | 0 | 4 | $975.00 | $207.34 | 0 | 10 |
| $9.50 | 13 | 9 | $980.00 | $211.90 | 0 | 0 |
| $9.02 | 0 | 0 | $985.00 | $216.45 | 0 | 1 |
| $8.55 | 0 | 2 | $990.00 | $221.01 | 0 | 0 |
| $8.08 | 0 | 0 | $995.00 | $225.57 | 0 | 2 |
| $7.16 | 1 | 19 | $1,000.00 | $226.45 | 2 | 0 |
| $7.56 | 3 | 1 | $1,005.00 | $232.09 | 2 | 1 |
| $7.10 | 0 | 1 | $1,010.00 | $238.69 | 2 | 0 |
| $6.84 | 0 | 0 | $1,015.00 | $244.41 | 0 | 0 |
| $6.59 | 0 | 0 | $1,020.00 | $249.18 | 0 | 0 |
| $6.33 | 0 | 1 | $1,025.00 | $253.94 | 0 | 0 |
| $6.08 | 0 | 15 | $1,030.00 | $258.71 | 0 | 1 |
| $5.83 | 0 | 3 | $1,035.00 | $263.49 | 0 | 0 |
| $5.49 | 2 | 3 | $1,040.00 | $268.35 | 0 | 0 |
| $4.50 | 20 | 0 | $1,045.00 | $273.21 | 0 | 0 |
| $4.53 | 2 | 4 | $1,050.00 | $278.07 | 0 | 0 |
| $4.20 | 2 | 1 | $1,055.00 | $282.93 | 0 | 0 |
| $4.87 | 8 | 12 | $1,060.00 | $287.79 | 0 | 0 |
| $3.85 | 4 | 2 | $1,070.00 | $296.12 | 2 | 0 |
| $3.62 | 16 | 6 | $1,080.00 | $303.69 | 2 | 0 |
| $4.25 | 0 | 3 | $1,090.00 | $313.65 | 2 | 0 |
| $3.28 | 1 | 10 | $1,100.00 | $326.90 | 0 | 0 |
| $3.40 | 1 | 3 | $1,110.00 | $336.71 | 0 | 0 |
| $2.63 | 12 | 5 | $1,120.00 | $346.51 | 0 | 0 |
| $3.29 | 0 | 23 | $1,130.00 | $356.32 | 0 | 0 |
| $3.05 | 0 | 6 | $1,140.00 | $366.14 | 0 | 0 |
| $2.81 | 0 | 61 | $1,150.00 | $375.97 | 0 | 0 |
| $2.56 | 0 | 17 | $1,160.00 | $385.80 | 0 | 0 |
| $2.32 | 0 | 1 | $1,170.00 | $395.65 | 0 | 0 |
| $2.08 | 0 | 4 | $1,180.00 | $405.51 | 0 | 0 |
| $1.84 | 0 | 0 | $1,190.00 | $415.38 | 0 | 0 |
| $1.60 | 0 | 2 | $1,200.00 | $425.28 | 0 | 0 |
| $1.45 | 0 | 0 | $1,210.00 | $435.23 | 0 | 0 |
| $1.31 | 0 | 2 | $1,220.00 | $445.19 | 0 | 0 |
| $1.18 | 0 | 1 | $1,230.00 | $453.07 | 4 | 0 |
| $1.06 | 0 | 0 | $1,240.00 | $461.71 | 2 | 0 |
| $0.96 | 0 | 0 | $1,250.00 | $475.18 | 0 | 0 |
| $0.87 | 0 | 10 | $1,260.00 | $485.18 | 0 | 0 |
| $0.78 | 0 | 2 | $1,270.00 | $495.18 | 0 | 0 |
| $0.70 | 0 | 18 | $1,280.00 | $505.18 | 0 | 0 |
| $0.63 | 0 | 2 | $1,290.00 | $515.18 | 0 | 0 |
| $0.57 | 0 | 4 | $1,300.00 | $525.18 | 0 | 0 |
| $0.51 | 0 | 3 | $1,310.00 | $535.18 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:19, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:29 · For reference only, not investment advice and not tailored to your situation.
Seagate Technology discussion 0 comments