Teradyne
TER
411.78
-18.54
-4.31%
Teradyne
US · TER
#391 by market cap
Listed 1970
411.78
-18.54
-4.31%
Live - 5344 symbols - heartbeat 558s ago
· 2026-10-08 06:47
Pre-market
402.43
-2.27%
After-hours
414.70
+0.71%
Overnight
405.50
-1.53%
- Market cap
- 64.38B
- P/E (TTM)i
- 56.56
- P/Bi
- 18.73
- EPSi
- 3.47
- Div yieldi
- 0.12%
- 52W posi
- 78%
Reader sentiment
Are you bullish or bearish on TER?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
4806 3253
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 75.50% annualized vol near the money — a one-standard-deviation move to roughly $324.15–$499.41 by then.
Options-implied (~68% band), 29d
$324.15now $411.78$499.41
Analyst target range, ~12mo
$397.00avg $474.20$550.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $410.00 | Call | $10.75 | 856 | 285 | 139.60% |
| Oct 2 $397.50 | Call | $19.88 | 835 | 40 | 159.87% |
| Oct 2 $400.00 | Call | $18.20 | 465 | 423 | 148.35% |
| Oct 16 $385.00 | Put | $5.70 | 464 | 31 | 56.70% |
| Oct 16 $415.00 | Put | $17.60 | 427 | 9 | 59.69% |
| Sep 25 $372.50 | Call | $6.47 | 327 | 829 | 55.09% |
| Oct 16 $542.50 | Call | $0.05 | 252 | 0 | 66.28% |
| Oct 2 $440.00 | Call | $0.81 | 192 | 220 | 141.24% |
| Oct 2 $445.00 | Call | $0.65 | 191 | 175 | 145.61% |
| Oct 2 $365.00 | Put | $0.05 | 166 | 167 | 178.93% |
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 (111 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $164.67 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $159.68 | 0 | 0 | $195.00 | $0.00 | 0 | 267 |
| $154.68 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $149.68 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $144.69 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $139.69 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $134.70 | 0 | 0 | $220.00 | $0.00 | 0 | 7 |
| $129.70 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $124.71 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $119.71 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $114.72 | 0 | 1 | $240.00 | $0.00 | 0 | 0 |
| $109.73 | 0 | 1 | $245.00 | $0.01 | 0 | 2 |
| $104.74 | 0 | 0 | $250.00 | $0.01 | 0 | 106 |
| $99.75 | 0 | 0 | $255.00 | $0.02 | 0 | 7 |
| $94.77 | 0 | 2 | $260.00 | $2.13 | 1 | 7 |
| $99.90 | 1 | 0 | $265.00 | $0.07 | 0 | 3 |
| $84.85 | 0 | 0 | $270.00 | $2.18 | 1 | 18 |
| $79.93 | 0 | 0 | $275.00 | $0.74 | 1 | 16 |
| $75.01 | 0 | 1 | $280.00 | $0.26 | 0 | 23 |
| $72.55 | 0 | 0 | $282.50 | $0.30 | 0 | 0 |
| $70.09 | 0 | 0 | $285.00 | $0.09 | 5 | 10 |
| $67.63 | 0 | 0 | $287.50 | $0.38 | 0 | 222 |
| $65.17 | 0 | 2 | $290.00 | $0.25 | 1 | 48 |
| $62.72 | 0 | 0 | $292.50 | $0.46 | 0 | 3 |
| $60.26 | 0 | 4 | $295.00 | $0.51 | 0 | 37 |
| $57.85 | 0 | 0 | $297.50 | $0.50 | 65 | 76 |
| $55.43 | 0 | 8 | $300.00 | $0.27 | 14 | 37 |
| $53.07 | 0 | 0 | $302.50 | $0.39 | 2 | 19 |
| $50.71 | 0 | 2 | $305.00 | $0.25 | 6 | 330 |
| $48.36 | 0 | 0 | $307.50 | $0.96 | 5 | 17 |
| $50.00 | 1 | 2 | $310.00 | $0.55 | 27 | 114 |
| $43.64 | 0 | 0 | $312.50 | $0.63 | 1 | 87 |
| $41.28 | 0 | 4 | $315.00 | $2.05 | 2 | 90 |
| $39.23 | 0 | 0 | $317.50 | $1.96 | 0 | 8 |
| $37.18 | 0 | 1 | $320.00 | $0.80 | 10 | 190 |
| $35.13 | 0 | 0 | $322.50 | $2.86 | 0 | 9 |
| $38.00 | 2 | 3 | $325.00 | $1.48 | 14 | 40 |
| $31.03 | 0 | 1 | $327.50 | $1.82 | 5 | 4 |
| $28.98 | 0 | 12 | $330.00 | $1.00 | 21 | 70 |
| $26.93 | 0 | 1 | $332.50 | $2.25 | 5 | 10 |
| $24.91 | 0 | 32 | $335.00 | $2.53 | 11 | 21 |
| $27.70 | 20 | 6 | $337.50 | $3.57 | 6 | 28 |
| $21.64 | 0 | 8 | $340.00 | $3.51 | 12 | 38 |
| $21.90 | 3 | 6 | $342.50 | $4.67 | 3 | 87 |
| $22.07 | 4 | 37 | $345.00 | $5.22 | 7 | 13 |
| $17.02 | 0 | 25 | $347.50 | $6.00 | 2 | 11 |
| $18.63 | 4 | 99 | $350.00 | $6.30 | 15 | 112 |
| $15.50 | 2 | 10 | $352.50 | $6.30 | 4 | 3 |
| $16.84 | 7 | 65 | $355.00 | $9.03 | 3 | 78 |
| $12.75 | 1 | 5 | $357.50 | $10.14 | 12 | 0 |
| $12.44 | 20 | 124 | $360.00 | $6.89 | 6 | 76 |
| $16.44 | 22 | 4 | $362.50 | $16.98 | 0 | 0 |
| $14.87 | 27 | 167 | $365.00 | $13.68 | 6 | 15 |
| $9.36 | 4 | 12 | $367.50 | $20.43 | 0 | 6 |
| $9.50 | 37 | 31 | $370.00 | $17.88 | 2 | 40 |
| $6.47 | 327 | 829 | $372.50 | $23.89 | 0 | 1 |
| $10.10 | 13 | 56 | $375.00 | $19.97 | 1 | 76 |
| $7.66 | 12 | 1 | $377.50 | $27.66 | 0 | 0 |
| $5.60 | 35 | 71 | $380.00 | $26.32 | 1 | 16 |
| $4.53 | 7 | 5 | $382.50 | $24.77 | 1 | 2 |
| $6.70 | 32 | 836 | $385.00 | $33.77 | 0 | 110 |
| $2.95 | 1 | 1 | $387.50 | $35.83 | 0 | 0 |
| $3.03 | 13 | 124 | $390.00 | $38.07 | 0 | 38 |
| $2.39 | 1 | 1 | $392.50 | $40.41 | 0 | 0 |
| $2.24 | 7 | 7 | $395.00 | $42.75 | 0 | 4 |
| $1.79 | 0 | 1 | $397.50 | $45.10 | 0 | 0 |
| $1.48 | 7 | 44 | $400.00 | $47.45 | 0 | 5 |
| $1.45 | 1 | 9 | $402.50 | $49.83 | 0 | 0 |
| $1.33 | 15 | 11 | $405.00 | $52.22 | 0 | 3 |
| $1.35 | 1 | 0 | $407.50 | $54.62 | 0 | 0 |
| $1.05 | 14 | 14 | $410.00 | $57.03 | 0 | 0 |
| $0.70 | 1 | 1 | $412.50 | $59.45 | 0 | 0 |
| $0.76 | 0 | 14 | $415.00 | $61.93 | 0 | 1 |
| $0.70 | 0 | 0 | $417.50 | $64.41 | 0 | 0 |
| $0.65 | 0 | 201 | $420.00 | $66.89 | 0 | 3 |
| $0.60 | 0 | 0 | $422.50 | $69.38 | 0 | 0 |
| $0.54 | 0 | 445 | $425.00 | $71.87 | 0 | 2 |
| $0.49 | 0 | 0 | $427.50 | $74.37 | 0 | 0 |
| $0.64 | 1 | 16 | $430.00 | $76.87 | 0 | 1 |
| $0.38 | 0 | 0 | $432.50 | $79.37 | 0 | 0 |
| $0.33 | 0 | 8 | $435.00 | $81.87 | 0 | 2 |
| $0.28 | 0 | 0 | $437.50 | $84.37 | 0 | 0 |
| $0.24 | 0 | 17 | $440.00 | $86.87 | 0 | 0 |
| $0.21 | 0 | 0 | $442.50 | $89.37 | 0 | 0 |
| $0.18 | 0 | 3 | $445.00 | $91.87 | 0 | 0 |
| $0.15 | 0 | 0 | $447.50 | $94.37 | 0 | 0 |
| $0.13 | 0 | 19 | $450.00 | $96.87 | 0 | 0 |
| $0.11 | 0 | 0 | $452.50 | $99.37 | 0 | 0 |
| $0.09 | 0 | 12 | $455.00 | $101.87 | 0 | 0 |
| $0.08 | 0 | 0 | $457.50 | $104.37 | 0 | 0 |
| $0.07 | 0 | 2 | $460.00 | $106.87 | 0 | 0 |
| $0.06 | 0 | 1 | $462.50 | $109.37 | 0 | 0 |
| $0.05 | 0 | 5 | $465.00 | $111.87 | 0 | 0 |
| $0.04 | 0 | 1 | $467.50 | $114.37 | 0 | 0 |
| $0.03 | 0 | 0 | $470.00 | $116.87 | 0 | 0 |
| $0.03 | 0 | 0 | $472.50 | $119.37 | 0 | 0 |
| $0.02 | 0 | 1 | $475.00 | $121.87 | 0 | 0 |
| $0.02 | 0 | 0 | $477.50 | $124.37 | 0 | 0 |
| $0.02 | 0 | 176 | $480.00 | $126.87 | 0 | 0 |
| $0.01 | 0 | 0 | $482.50 | $129.37 | 0 | 0 |
| $0.01 | 0 | 4 | $485.00 | $131.87 | 0 | 0 |
| $0.01 | 0 | 0 | $487.50 | $134.37 | 0 | 0 |
| $0.01 | 0 | 3 | $490.00 | $136.87 | 0 | 0 |
| $0.01 | 0 | 0 | $492.50 | $139.37 | 0 | 0 |
| $0.01 | 0 | 0 | $495.00 | $141.87 | 0 | 0 |
| $0.00 | 0 | 4 | $500.00 | $146.87 | 0 | 0 |
| $0.00 | 0 | 5 | $505.00 | $151.87 | 0 | 0 |
| $0.00 | 0 | 197 | $510.00 | $156.87 | 0 | 0 |
| $0.00 | 0 | 6 | $520.00 | $166.87 | 0 | 0 |
| $0.00 | 0 | 5 | $530.00 | $176.87 | 0 | 0 |
| $0.00 | 0 | 5 | $540.00 | $186.87 | 0 | 0 |
Oct 2, 2026 (118 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $201.17 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $196.17 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $191.17 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $186.17 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $181.17 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $176.17 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $171.17 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $166.17 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $161.17 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $156.18 | 0 | 0 | $245.00 | $0.00 | 0 | 1 |
| $151.18 | 0 | 0 | $250.00 | $0.00 | 0 | 3 |
| $146.18 | 0 | 1 | $255.00 | $0.00 | 0 | 5 |
| $141.18 | 0 | 1 | $260.00 | $0.00 | 0 | 3 |
| $136.18 | 0 | 1 | $265.00 | $0.00 | 0 | 3 |
| $133.68 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $131.18 | 0 | 0 | $270.00 | $0.00 | 0 | 38 |
| $128.68 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $126.18 | 0 | 42 | $275.00 | $0.00 | 0 | 308 |
| $123.68 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $121.18 | 0 | 4 | $280.00 | $0.00 | 0 | 13 |
| $118.68 | 0 | 0 | $282.50 | $0.00 | 0 | 2 |
| $116.18 | 0 | 0 | $285.00 | $0.00 | 0 | 48 |
| $113.69 | 0 | 0 | $287.50 | $0.00 | 0 | 1 |
| $111.19 | 0 | 1 | $290.00 | $0.00 | 0 | 39 |
| $108.69 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $106.19 | 0 | 0 | $295.00 | $0.00 | 0 | 40 |
| $103.69 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $101.19 | 0 | 1 | $300.00 | $0.00 | 0 | 434 |
| $98.69 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $96.19 | 0 | 0 | $305.00 | $0.00 | 0 | 38 |
| $93.69 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $91.19 | 0 | 0 | $310.00 | $0.00 | 0 | 69 |
| $88.69 | 0 | 0 | $312.50 | $0.00 | 0 | 2 |
| $86.19 | 0 | 0 | $315.00 | $0.00 | 0 | 25 |
| $83.69 | 0 | 0 | $317.50 | $0.00 | 0 | 3 |
| $81.19 | 0 | 0 | $320.00 | $0.00 | 0 | 124 |
| $78.70 | 0 | 0 | $322.50 | $0.00 | 0 | 6 |
| $76.20 | 0 | 101 | $325.00 | $0.06 | 11 | 258 |
| $73.70 | 0 | 0 | $327.50 | $0.01 | 0 | 0 |
| $71.21 | 0 | 99 | $330.00 | $0.01 | 0 | 256 |
| $68.72 | 0 | 0 | $332.50 | $0.02 | 0 | 5 |
| $66.22 | 0 | 1 | $335.00 | $0.03 | 0 | 88 |
| $63.74 | 0 | 20 | $337.50 | $0.04 | 0 | 14 |
| $61.26 | 0 | 4 | $340.00 | $0.73 | 2 | 78 |
| $58.78 | 0 | 0 | $342.50 | $0.08 | 0 | 9 |
| $56.31 | 0 | 7 | $345.00 | $0.78 | 2 | 37 |
| $53.85 | 0 | 0 | $347.50 | $0.15 | 0 | 21 |
| $60.00 | 1 | 110 | $350.00 | $0.15 | 14 | 206 |
| $48.94 | 0 | 0 | $352.50 | $0.24 | 0 | 48 |
| $46.48 | 0 | 9 | $355.00 | $0.18 | 3 | 438 |
| $44.05 | 0 | 0 | $357.50 | $0.35 | 0 | 6 |
| $45.55 | 2 | 32 | $360.00 | $0.05 | 10 | 65 |
| $39.25 | 0 | 0 | $362.50 | $0.23 | 12 | 14 |
| $46.91 | 5 | 7 | $365.00 | $0.05 | 166 | 167 |
| $34.50 | 0 | 2 | $367.50 | $0.11 | 56 | 64 |
| $36.50 | 2 | 136 | $370.00 | $0.10 | 4 | 27 |
| $29.84 | 0 | 5 | $372.50 | $0.05 | 2 | 15 |
| $27.55 | 0 | 13 | $375.00 | $0.05 | 2 | 44 |
| $25.27 | 0 | 4 | $377.50 | $0.10 | 13 | 10 |
| $26.35 | 1 | 29 | $380.00 | $0.47 | 5 | 103 |
| $21.22 | 0 | 2 | $382.50 | $2.52 | 0 | 4 |
| $30.00 | 37 | 70 | $385.00 | $2.99 | 0 | 47 |
| $28.00 | 3 | 5 | $387.50 | $2.05 | 3 | 9 |
| $28.54 | 4 | 19 | $390.00 | $1.03 | 24 | 29 |
| $23.00 | 8 | 17 | $392.50 | $1.21 | 30 | 27 |
| $20.20 | 2 | 15 | $395.00 | $1.65 | 22 | 21 |
| $19.88 | 835 | 40 | $397.50 | $3.70 | 3 | 11 |
| $18.20 | 465 | 423 | $400.00 | $1.53 | 124 | 135 |
| $9.50 | 2 | 18 | $402.50 | $1.60 | 130 | 126 |
| $14.20 | 7 | 19 | $405.00 | $2.00 | 1 | 9 |
| $10.83 | 5 | 9 | $407.50 | $2.30 | 2 | 2 |
| $10.75 | 856 | 285 | $410.00 | $3.58 | 21 | 24 |
| $9.58 | 22 | 21 | $412.50 | $4.60 | 5 | 12 |
| $7.55 | 24 | 37 | $415.00 | $6.00 | 9 | 9 |
| $5.95 | 6 | 8 | $417.50 | $20.69 | 0 | 0 |
| $5.00 | 31 | 125 | $420.00 | $22.67 | 0 | 2 |
| $3.84 | 9 | 9 | $422.50 | $24.69 | 0 | 1 |
| $2.84 | 18 | 46 | $425.00 | $26.71 | 0 | 0 |
| $2.38 | 0 | 6 | $427.50 | $28.73 | 0 | 0 |
| $1.95 | 34 | 95 | $430.00 | $30.77 | 0 | 2 |
| $1.77 | 0 | 3 | $432.50 | $33.13 | 0 | 0 |
| $1.23 | 32 | 56 | $435.00 | $23.70 | 8 | 6 |
| $1.47 | 0 | 14 | $437.50 | $37.84 | 0 | 0 |
| $0.81 | 192 | 220 | $440.00 | $40.19 | 0 | 1 |
| $1.18 | 0 | 0 | $442.50 | $42.55 | 0 | 0 |
| $0.65 | 191 | 175 | $445.00 | $44.90 | 0 | 0 |
| $0.88 | 0 | 0 | $447.50 | $47.26 | 0 | 0 |
| $0.30 | 11 | 53 | $450.00 | $49.62 | 0 | 0 |
| $0.58 | 0 | 4 | $452.50 | $51.98 | 0 | 0 |
| $0.43 | 0 | 146 | $455.00 | $54.35 | 0 | 0 |
| $0.29 | 0 | 0 | $457.50 | $56.73 | 0 | 0 |
| $0.05 | 1 | 18 | $460.00 | $59.16 | 0 | 0 |
| $0.16 | 0 | 6 | $462.50 | $61.63 | 0 | 0 |
| $0.13 | 0 | 11 | $465.00 | $64.11 | 0 | 0 |
| $0.10 | 0 | 1 | $467.50 | $66.60 | 0 | 0 |
| $0.08 | 0 | 161 | $470.00 | $69.09 | 0 | 0 |
| $0.06 | 0 | 8 | $472.50 | $71.59 | 0 | 0 |
| $0.05 | 0 | 14 | $475.00 | $74.09 | 0 | 0 |
| $0.04 | 0 | 6 | $477.50 | $76.59 | 0 | 0 |
| $0.03 | 0 | 4 | $480.00 | $79.09 | 0 | 0 |
| $0.02 | 0 | 0 | $482.50 | $81.59 | 0 | 0 |
| $0.02 | 0 | 0 | $485.00 | $84.09 | 0 | 0 |
| $0.01 | 0 | 0 | $487.50 | $86.59 | 0 | 0 |
| $0.01 | 0 | 0 | $490.00 | $89.09 | 0 | 0 |
| $0.01 | 0 | 0 | $492.50 | $91.59 | 0 | 0 |
| $0.01 | 0 | 1 | $495.00 | $94.09 | 0 | 0 |
| $0.00 | 0 | 0 | $497.50 | $96.59 | 0 | 0 |
| $0.00 | 0 | 7 | $500.00 | $99.09 | 0 | 0 |
| $0.00 | 0 | 0 | $502.50 | $101.59 | 0 | 0 |
| $0.00 | 0 | 2 | $505.00 | $104.09 | 0 | 0 |
| $0.00 | 0 | 0 | $507.50 | $106.59 | 0 | 0 |
| $0.00 | 0 | 3 | $510.00 | $109.09 | 0 | 0 |
| $0.00 | 0 | 0 | $512.50 | $111.59 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $114.09 | 0 | 0 |
| $0.00 | 0 | 0 | $517.50 | $116.59 | 0 | 0 |
| $0.00 | 0 | 4 | $520.00 | $119.09 | 0 | 0 |
| $0.00 | 0 | 2 | $530.00 | $129.09 | 0 | 0 |
| $0.00 | 0 | 17 | $540.00 | $139.09 | 0 | 0 |
Oct 9, 2026 (106 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $230.32 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $225.32 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $220.32 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $215.32 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $210.32 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $205.32 | 0 | 0 | $225.00 | $0.00 | 0 | 16 |
| $200.32 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $195.32 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $190.32 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $185.32 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $180.32 | 0 | 0 | $250.00 | $0.00 | 0 | 2 |
| $175.32 | 0 | 0 | $255.00 | $0.00 | 0 | 16 |
| $170.32 | 0 | 0 | $260.00 | $0.00 | 0 | 31 |
| $165.32 | 0 | 0 | $265.00 | $0.00 | 0 | 6 |
| $160.32 | 0 | 1 | $270.00 | $0.00 | 0 | 0 |
| $155.32 | 0 | 1 | $275.00 | $0.00 | 0 | 8 |
| $150.32 | 0 | 0 | $280.00 | $0.05 | 40 | 63 |
| $145.32 | 0 | 0 | $285.00 | $0.00 | 0 | 302 |
| $140.32 | 0 | 0 | $290.00 | $0.00 | 0 | 65 |
| $135.32 | 0 | 0 | $295.00 | $0.05 | 11 | 12 |
| $109.68 | 1 | 0 | $300.00 | $0.00 | 0 | 34 |
| $125.32 | 0 | 0 | $305.00 | $0.00 | 0 | 22 |
| $120.32 | 0 | 0 | $310.00 | $0.00 | 0 | 66 |
| $115.32 | 0 | 0 | $315.00 | $0.05 | 5 | 29 |
| $112.82 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $110.32 | 0 | 0 | $320.00 | $0.00 | 0 | 18 |
| $107.82 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $105.32 | 0 | 0 | $325.00 | $0.00 | 0 | 17 |
| $102.82 | 0 | 0 | $327.50 | $0.00 | 0 | 1 |
| $100.32 | 0 | 52 | $330.00 | $0.23 | 1 | 39 |
| $97.82 | 0 | 0 | $332.50 | $0.00 | 0 | 3 |
| $95.32 | 0 | 16 | $335.00 | $0.00 | 0 | 6 |
| $92.82 | 0 | 0 | $337.50 | $0.00 | 0 | 22 |
| $90.32 | 0 | 8 | $340.00 | $0.00 | 0 | 59 |
| $87.82 | 0 | 0 | $342.50 | $0.01 | 0 | 1 |
| $85.32 | 0 | 157 | $345.00 | $0.01 | 0 | 65 |
| $82.82 | 0 | 0 | $347.50 | $0.01 | 0 | 8 |
| $80.32 | 0 | 3 | $350.00 | $0.02 | 0 | 52 |
| $77.82 | 0 | 0 | $352.50 | $0.02 | 0 | 5 |
| $55.48 | 1 | 48 | $355.00 | $0.03 | 0 | 21 |
| $72.84 | 0 | 0 | $357.50 | $0.04 | 0 | 20 |
| $70.35 | 0 | 3 | $360.00 | $0.06 | 0 | 22 |
| $67.87 | 0 | 1 | $362.50 | $0.08 | 0 | 2 |
| $65.39 | 0 | 1 | $365.00 | $0.10 | 0 | 10 |
| $62.91 | 0 | 1 | $367.50 | $0.25 | 11 | 110 |
| $60.43 | 0 | 9 | $370.00 | $0.45 | 1 | 23 |
| $57.95 | 0 | 0 | $372.50 | $0.17 | 0 | 1 |
| $55.48 | 0 | 7 | $375.00 | $0.55 | 3 | 15 |
| $53.00 | 0 | 2 | $377.50 | $0.21 | 0 | 3 |
| $50.52 | 0 | 14 | $380.00 | $1.00 | 13 | 88 |
| $48.04 | 0 | 1 | $382.50 | $0.25 | 0 | 15 |
| $24.50 | 2 | 13 | $385.00 | $0.55 | 38 | 12 |
| $43.09 | 0 | 1 | $387.50 | $1.35 | 1 | 16 |
| $40.73 | 0 | 17 | $390.00 | $1.40 | 17 | 288 |
| $38.37 | 0 | 2 | $392.50 | $1.50 | 1 | 26 |
| $36.01 | 0 | 36 | $395.00 | $2.05 | 18 | 182 |
| $33.65 | 0 | 3 | $397.50 | $3.40 | 17 | 39 |
| $13.50 | 4 | 20 | $400.00 | $2.82 | 42 | 348 |
| $14.90 | 3 | 1 | $402.50 | $4.09 | 14 | 7 |
| $10.55 | 12 | 13 | $405.00 | $6.00 | 56 | 81 |
| $7.66 | 3 | 22 | $407.50 | $6.25 | 1 | 7 |
| $8.95 | 8 | 230 | $410.00 | $6.00 | 47 | 67 |
| $8.00 | 19 | 4 | $412.50 | $9.20 | 19 | 30 |
| $6.00 | 7 | 10 | $415.00 | $13.54 | 29 | 29 |
| $5.20 | 12 | 2 | $417.50 | $4.15 | 0 | 4 |
| $4.60 | 16 | 175 | $420.00 | $16.10 | 7 | 87 |
| $3.10 | 3 | 6 | $422.50 | $16.00 | 2 | 8 |
| $2.70 | 4 | 22 | $425.00 | $18.15 | 34 | 75 |
| $2.59 | 24 | 833 | $427.50 | $20.17 | 15 | 18 |
| $2.00 | 15 | 63 | $430.00 | $20.00 | 10 | 25 |
| $1.25 | 7 | 17 | $432.50 | $10.22 | 0 | 6 |
| $1.35 | 3 | 22 | $435.00 | $11.34 | 0 | 25 |
| $1.20 | 4 | 18 | $437.50 | $30.25 | 1 | 19 |
| $0.50 | 52 | 925 | $440.00 | $15.09 | 0 | 85 |
| $0.70 | 2 | 34 | $442.50 | $16.96 | 0 | 7 |
| $0.80 | 36 | 153 | $445.00 | $18.83 | 0 | 25 |
| $0.63 | 4 | 7 | $447.50 | $20.71 | 0 | 4 |
| $0.34 | 20 | 86 | $450.00 | $22.75 | 0 | 7 |
| $0.25 | 1 | 12 | $452.50 | $42.50 | 1 | 1 |
| $0.30 | 1 | 19 | $455.00 | $45.00 | 1 | 1 |
| $0.05 | 2 | 20 | $457.50 | $29.15 | 0 | 0 |
| $0.30 | 22 | 54 | $460.00 | $31.42 | 0 | 1 |
| $1.48 | 0 | 39 | $462.50 | $33.69 | 0 | 0 |
| $1.26 | 0 | 13 | $465.00 | $35.96 | 0 | 0 |
| $0.05 | 2 | 14 | $467.50 | $38.24 | 0 | 0 |
| $0.20 | 7 | 86 | $470.00 | $40.51 | 0 | 5 |
| $0.72 | 0 | 1 | $472.50 | $42.92 | 0 | 0 |
| $0.09 | 2 | 18 | $475.00 | $45.34 | 0 | 2 |
| $0.10 | 1 | 4 | $477.50 | $47.75 | 0 | 0 |
| $0.05 | 9 | 244 | $480.00 | $50.16 | 0 | 1 |
| $0.42 | 0 | 9 | $482.50 | $52.62 | 0 | 0 |
| $0.37 | 0 | 5 | $485.00 | $55.08 | 0 | 0 |
| $1.81 | 7 | 17 | $487.50 | $57.53 | 0 | 0 |
| $0.05 | 105 | 48 | $490.00 | $60.01 | 0 | 1 |
| $0.30 | 0 | 14 | $492.50 | $62.50 | 0 | 14 |
| $0.28 | 0 | 3 | $495.00 | $64.98 | 0 | 0 |
| $0.27 | 0 | 0 | $497.50 | $67.47 | 0 | 0 |
| $0.95 | 38 | 87 | $500.00 | $69.95 | 0 | 0 |
| $0.24 | 0 | 0 | $502.50 | $72.43 | 0 | 0 |
| $0.05 | 19 | 400 | $505.00 | $74.92 | 0 | 0 |
| $0.21 | 0 | 0 | $507.50 | $77.40 | 0 | 0 |
| $0.20 | 0 | 17 | $510.00 | $79.89 | 0 | 0 |
| $0.18 | 0 | 0 | $512.50 | $82.37 | 0 | 0 |
| $0.14 | 0 | 30 | $520.00 | $89.83 | 0 | 0 |
| $0.08 | 0 | 6 | $530.00 | $99.77 | 0 | 0 |
| $0.04 | 0 | 11 | $540.00 | $109.73 | 0 | 0 |
Oct 16, 2026 (120 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $280.32 | 0 | 20 | $150.00 | $0.00 | 0 | 37 |
| $275.32 | 0 | 3 | $155.00 | $0.00 | 0 | 33 |
| $270.32 | 0 | 17 | $160.00 | $0.00 | 0 | 20 |
| $265.32 | 0 | 1 | $165.00 | $0.00 | 0 | 1 |
| $260.32 | 0 | 10 | $170.00 | $0.00 | 0 | 8 |
| $255.32 | 0 | 4 | $175.00 | $0.00 | 0 | 8 |
| $250.32 | 0 | 1 | $180.00 | $0.00 | 0 | 55 |
| $245.32 | 0 | 1 | $185.00 | $0.00 | 0 | 3 |
| $240.32 | 0 | 7 | $190.00 | $0.00 | 0 | 337 |
| $235.32 | 0 | 1 | $195.00 | $0.00 | 0 | 19 |
| $230.32 | 0 | 23 | $200.00 | $0.00 | 0 | 30 |
| $220.32 | 0 | 3 | $210.00 | $0.00 | 0 | 62 |
| $210.32 | 0 | 11 | $220.00 | $0.00 | 0 | 92 |
| $200.32 | 0 | 2 | $230.00 | $0.00 | 0 | 369 |
| $190.32 | 0 | 5 | $240.00 | $0.00 | 0 | 150 |
| $180.32 | 0 | 6 | $250.00 | $0.00 | 0 | 143 |
| $170.32 | 0 | 7 | $260.00 | $0.20 | 5 | 733 |
| $160.32 | 0 | 29 | $270.00 | $0.00 | 0 | 248 |
| $150.32 | 0 | 8 | $280.00 | $0.05 | 9 | 329 |
| $121.70 | 1 | 20 | $290.00 | $0.19 | 5 | 622 |
| $135.32 | 0 | 0 | $295.00 | $0.17 | 1 | 12 |
| $111.70 | 1 | 15 | $300.00 | $0.07 | 26 | 1,646 |
| $125.33 | 0 | 0 | $305.00 | $0.18 | 120 | 127 |
| $120.37 | 0 | 39 | $310.00 | $0.10 | 12 | 195 |
| $115.41 | 0 | 0 | $315.00 | $0.19 | 0 | 0 |
| $110.46 | 0 | 140 | $320.00 | $0.15 | 11 | 596 |
| $105.51 | 0 | 0 | $325.00 | $0.31 | 0 | 6 |
| $100.57 | 0 | 49 | $330.00 | $0.36 | 0 | 470 |
| $95.62 | 0 | 0 | $335.00 | $0.42 | 0 | 26 |
| $93.15 | 0 | 20 | $337.50 | $0.45 | 0 | 66 |
| $90.68 | 0 | 162 | $340.00 | $0.48 | 0 | 304 |
| $88.20 | 0 | 0 | $342.50 | $0.51 | 0 | 5 |
| $85.73 | 0 | 0 | $345.00 | $0.51 | 130 | 15 |
| $83.26 | 0 | 0 | $347.50 | $0.56 | 0 | 13 |
| $80.79 | 0 | 303 | $350.00 | $0.76 | 34 | 692 |
| $78.32 | 0 | 0 | $352.50 | $1.00 | 22 | 290 |
| $75.85 | 0 | 1 | $355.00 | $0.65 | 0 | 11 |
| $73.41 | 0 | 0 | $357.50 | $1.10 | 7 | 5 |
| $70.99 | 0 | 220 | $360.00 | $1.50 | 1 | 410 |
| $68.64 | 0 | 0 | $362.50 | $1.40 | 2 | 8 |
| $66.28 | 0 | 2 | $365.00 | $1.81 | 23 | 56 |
| $63.93 | 0 | 0 | $367.50 | $1.24 | 0 | 3 |
| $44.35 | 1 | 326 | $370.00 | $2.50 | 18 | 956 |
| $59.23 | 0 | 0 | $372.50 | $1.54 | 0 | 9 |
| $56.88 | 0 | 6 | $375.00 | $3.40 | 25 | 41 |
| $54.53 | 0 | 1 | $377.50 | $1.85 | 0 | 24 |
| $33.88 | 3 | 270 | $380.00 | $4.00 | 4 | 133 |
| $49.97 | 0 | 2 | $382.50 | $5.09 | 3 | 3 |
| $47.75 | 0 | 4 | $385.00 | $5.70 | 464 | 31 |
| $45.60 | 0 | 0 | $387.50 | $6.30 | 2 | 0 |
| $29.13 | 7 | 399 | $390.00 | $6.50 | 39 | 365 |
| $41.28 | 0 | 1 | $392.50 | $6.80 | 2 | 9 |
| $21.93 | 2 | 84 | $395.00 | $8.76 | 13 | 23 |
| $36.97 | 0 | 10 | $397.50 | $10.85 | 1 | 12 |
| $21.90 | 5 | 438 | $400.00 | $9.80 | 44 | 547 |
| $33.44 | 0 | 2 | $402.50 | $12.50 | 3 | 22 |
| $31.84 | 0 | 9 | $405.00 | $12.40 | 3 | 24 |
| $18.10 | 31 | 1 | $407.50 | $7.57 | 0 | 77 |
| $16.68 | 45 | 161 | $410.00 | $15.79 | 7 | 38 |
| $27.07 | 0 | 5 | $412.50 | $15.00 | 2 | 6 |
| $14.63 | 1 | 25 | $415.00 | $17.60 | 427 | 9 |
| $0.00 | 0 | 0 | $417.50 | $19.71 | 26 | 0 |
| $11.79 | 65 | 310 | $420.00 | $12.10 | 0 | 83 |
| $13.28 | 1 | 0 | $422.50 | $13.04 | 0 | 1 |
| $11.10 | 2 | 40 | $425.00 | $25.85 | 1 | 12 |
| $10.85 | 3 | 2 | $427.50 | $23.77 | 2 | 3 |
| $7.60 | 17 | 305 | $430.00 | $30.81 | 4 | 388 |
| $15.73 | 0 | 2 | $432.50 | $27.12 | 1 | 1 |
| $5.83 | 1 | 18 | $435.00 | $27.40 | 2 | 5 |
| $13.78 | 0 | 2 | $437.50 | $21.07 | 0 | 1 |
| $5.79 | 9 | 208 | $440.00 | $36.23 | 2 | 52 |
| $11.88 | 0 | 2 | $442.50 | $24.17 | 0 | 0 |
| $5.80 | 4 | 7 | $445.00 | $25.74 | 0 | 0 |
| $5.15 | 2 | 0 | $447.50 | $27.32 | 0 | 2 |
| $3.80 | 22 | 345 | $450.00 | $43.36 | 4 | 28 |
| $4.80 | 1 | 5 | $452.50 | $30.85 | 0 | 0 |
| $3.49 | 1 | 4 | $455.00 | $32.81 | 0 | 1 |
| $3.80 | 2 | 2 | $457.50 | $34.77 | 0 | 12 |
| $2.37 | 10 | 258 | $460.00 | $36.73 | 0 | 10 |
| $6.42 | 0 | 1 | $462.50 | $38.69 | 0 | 0 |
| $5.88 | 0 | 0 | $465.00 | $40.65 | 0 | 0 |
| $5.35 | 0 | 9 | $467.50 | $42.62 | 0 | 0 |
| $1.91 | 2 | 86 | $470.00 | $44.72 | 0 | 3 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $4.16 | 0 | 5 | $475.00 | $48.92 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $1.05 | 8 | 103 | $480.00 | $53.13 | 0 | 339 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $1.29 | 1 | 1 | $485.00 | $57.55 | 0 | 0 |
| $0.00 | 0 | 0 | $487.50 | $0.00 | 0 | 0 |
| $1.25 | 1 | 53 | $490.00 | $62.18 | 0 | 0 |
| $0.00 | 0 | 0 | $492.50 | $0.00 | 0 | 0 |
| $2.07 | 0 | 0 | $495.00 | $66.81 | 0 | 0 |
| $0.00 | 0 | 0 | $497.50 | $0.00 | 0 | 0 |
| $0.35 | 12 | 1,977 | $500.00 | $71.44 | 0 | 1 |
| $0.00 | 0 | 0 | $502.50 | $0.00 | 0 | 0 |
| $0.53 | 4 | 4 | $505.00 | $76.31 | 0 | 0 |
| $0.00 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $0.60 | 1 | 24 | $510.00 | $81.18 | 0 | 0 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $0.63 | 3 | 104 | $520.00 | $90.92 | 0 | 0 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $525.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $0.97 | 0 | 10 | $530.00 | $100.67 | 0 | 0 |
| $0.00 | 0 | 0 | $532.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $535.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $537.50 | $0.00 | 0 | 0 |
| $0.05 | 116 | 296 | $540.00 | $110.42 | 0 | 0 |
| $0.05 | 252 | 0 | $542.50 | $0.00 | 0 | 0 |
| $0.48 | 0 | 76 | $550.00 | $138.57 | 1 | 0 |
| $0.10 | 1 | 462 | $560.00 | $148.54 | 1 | 1 |
| $0.20 | 0 | 5 | $570.00 | $139.88 | 0 | 0 |
| $0.13 | 0 | 69 | $580.00 | $149.80 | 0 | 0 |
| $0.05 | 0 | 139 | $600.00 | $169.72 | 0 | 0 |
| $0.02 | 0 | 24 | $620.00 | $189.69 | 0 | 0 |
| $0.01 | 0 | 51 | $640.00 | $209.68 | 0 | 0 |
| $0.00 | 0 | 74 | $660.00 | $229.68 | 0 | 0 |
Oct 23, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $230.32 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $225.32 | 0 | 1 | $205.00 | $0.00 | 0 | 0 |
| $220.32 | 0 | 0 | $210.00 | $0.00 | 0 | 2 |
| $215.32 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $210.32 | 0 | 0 | $220.00 | $0.00 | 0 | 1 |
| $205.32 | 0 | 0 | $225.00 | $0.00 | 0 | 1 |
| $200.32 | 0 | 2 | $230.00 | $0.00 | 0 | 1 |
| $195.32 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $190.32 | 0 | 0 | $240.00 | $0.06 | 1 | 4 |
| $185.32 | 0 | 0 | $245.00 | $0.03 | 1 | 2 |
| $180.32 | 0 | 0 | $250.00 | $0.00 | 0 | 2 |
| $175.32 | 0 | 0 | $255.00 | $0.00 | 0 | 6 |
| $170.32 | 0 | 0 | $260.00 | $0.00 | 0 | 10 |
| $165.32 | 0 | 0 | $265.00 | $0.00 | 0 | 1 |
| $160.32 | 0 | 0 | $270.00 | $0.01 | 0 | 6 |
| $155.32 | 0 | 0 | $275.00 | $0.01 | 0 | 6 |
| $132.05 | 1 | 1 | $280.00 | $0.02 | 0 | 24 |
| $145.32 | 0 | 0 | $285.00 | $0.03 | 0 | 250 |
| $140.32 | 0 | 1 | $290.00 | $0.48 | 2 | 7 |
| $135.32 | 0 | 0 | $295.00 | $0.06 | 0 | 18 |
| $112.00 | 1 | 0 | $300.00 | $0.25 | 1 | 32 |
| $125.32 | 0 | 0 | $305.00 | $0.13 | 0 | 16 |
| $120.32 | 0 | 0 | $310.00 | $0.18 | 0 | 12 |
| $115.35 | 0 | 0 | $315.00 | $0.25 | 0 | 24 |
| $110.41 | 0 | 11 | $320.00 | $0.65 | 1 | 175 |
| $105.49 | 0 | 0 | $325.00 | $0.46 | 0 | 21 |
| $100.58 | 0 | 108 | $330.00 | $1.00 | 4 | 7 |
| $95.68 | 0 | 1 | $335.00 | $1.30 | 1 | 12 |
| $90.78 | 0 | 20 | $340.00 | $0.81 | 0 | 37 |
| $85.88 | 0 | 3 | $345.00 | $0.92 | 0 | 39 |
| $62.26 | 1 | 6 | $350.00 | $2.80 | 1 | 46 |
| $76.48 | 0 | 3 | $355.00 | $3.60 | 3 | 31 |
| $51.90 | 3 | 2 | $360.00 | $4.32 | 4 | 22 |
| $67.35 | 0 | 1 | $365.00 | $5.15 | 1 | 108 |
| $62.84 | 0 | 42 | $370.00 | $5.57 | 14 | 15 |
| $58.60 | 0 | 6 | $375.00 | $6.85 | 28 | 241 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $39.90 | 2 | 10 | $380.00 | $8.60 | 1 | 21 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $50.62 | 0 | 81 | $385.00 | $9.85 | 4 | 23 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $47.05 | 0 | 10 | $390.00 | $12.29 | 3 | 108 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $43.48 | 0 | 15 | $395.00 | $8.65 | 0 | 42 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $40.16 | 0 | 229 | $400.00 | $15.00 | 52 | 26 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $24.62 | 1 | 48 | $405.00 | $18.87 | 2 | 5 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $21.00 | 7 | 66 | $410.00 | $20.50 | 1 | 14 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $20.30 | 5 | 9 | $415.00 | $22.62 | 4 | 13 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $17.80 | 4 | 27 | $420.00 | $18.03 | 0 | 7 |
| $26.59 | 0 | 0 | $422.50 | $19.25 | 0 | 0 |
| $13.65 | 1 | 26 | $425.00 | $29.53 | 1 | 15 |
| $14.80 | 2 | 0 | $427.50 | $21.75 | 0 | 0 |
| $13.30 | 3 | 12 | $430.00 | $23.23 | 0 | 1 |
| $12.90 | 1 | 0 | $432.50 | $24.75 | 0 | 0 |
| $11.06 | 6 | 5 | $435.00 | $26.27 | 0 | 16 |
| $20.15 | 0 | 0 | $437.50 | $27.79 | 0 | 0 |
| $10.87 | 9 | 287 | $440.00 | $29.32 | 0 | 7 |
| $18.20 | 0 | 1 | $442.50 | $30.84 | 0 | 1 |
| $17.23 | 0 | 14 | $445.00 | $32.36 | 0 | 3 |
| $8.80 | 1 | 0 | $447.50 | $33.89 | 0 | 1 |
| $8.81 | 3 | 13 | $450.00 | $47.60 | 3 | 11 |
| $7.50 | 2 | 0 | $452.50 | $36.94 | 0 | 0 |
| $7.10 | 4 | 3 | $455.00 | $50.25 | 1 | 3 |
| $12.65 | 0 | 0 | $457.50 | $40.27 | 0 | 0 |
| $6.46 | 5 | 16 | $460.00 | $42.09 | 0 | 0 |
| $5.80 | 1 | 0 | $462.50 | $43.90 | 0 | 0 |
| $10.61 | 0 | 23 | $465.00 | $45.72 | 0 | 0 |
| $9.93 | 0 | 0 | $467.50 | $47.53 | 0 | 0 |
| $4.55 | 12 | 126 | $470.00 | $49.35 | 0 | 0 |
| $4.10 | 5 | 40 | $475.00 | $53.46 | 0 | 0 |
| $5.02 | 1 | 11 | $480.00 | $57.56 | 0 | 10 |
| $6.59 | 0 | 13 | $485.00 | $61.67 | 0 | 0 |
| $5.70 | 0 | 17 | $490.00 | $65.78 | 0 | 0 |
| $3.58 | 2 | 5 | $495.00 | $69.88 | 0 | 0 |
| $2.68 | 6 | 17 | $500.00 | $74.15 | 0 | 0 |
| $3.75 | 0 | 8 | $505.00 | $78.80 | 0 | 0 |
| $2.84 | 1 | 6 | $510.00 | $83.44 | 0 | 0 |
| $2.62 | 4 | 7 | $520.00 | $92.73 | 0 | 0 |
| $2.03 | 0 | 9 | $530.00 | $102.03 | 0 | 0 |
| $1.63 | 10 | 23 | $540.00 | $111.49 | 0 | 0 |
| $0.75 | 1 | 3 | $550.00 | $121.08 | 0 | 0 |
| $1.42 | 4 | 0 | $560.00 | $130.76 | 0 | 0 |
| $0.75 | 2 | 3 | $570.00 | $140.52 | 0 | 0 |
Oct 30, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $230.60 | 0 | 0 | $200.00 | $0.05 | 0 | 0 |
| $225.63 | 0 | 0 | $205.00 | $0.06 | 0 | 0 |
| $220.65 | 0 | 2 | $210.00 | $0.07 | 0 | 1 |
| $215.68 | 0 | 0 | $215.00 | $0.09 | 0 | 19 |
| $210.71 | 0 | 2 | $220.00 | $0.10 | 0 | 0 |
| $205.75 | 0 | 0 | $225.00 | $0.13 | 0 | 0 |
| $200.79 | 0 | 0 | $230.00 | $0.15 | 0 | 4 |
| $195.83 | 0 | 0 | $235.00 | $0.18 | 0 | 5,239 |
| $190.88 | 0 | 1 | $240.00 | $0.22 | 0 | 1 |
| $185.93 | 0 | 0 | $245.00 | $0.26 | 0 | 3 |
| $181.00 | 0 | 0 | $250.00 | $0.31 | 0 | 1 |
| $176.07 | 0 | 0 | $255.00 | $0.37 | 0 | 3 |
| $171.15 | 0 | 0 | $260.00 | $0.44 | 0 | 25 |
| $166.24 | 0 | 0 | $265.00 | $0.51 | 0 | 22 |
| $161.34 | 0 | 0 | $270.00 | $0.60 | 0 | 11 |
| $156.45 | 0 | 0 | $275.00 | $0.70 | 0 | 4,636 |
| $151.58 | 0 | 10 | $280.00 | $0.82 | 0 | 36 |
| $146.72 | 0 | 0 | $285.00 | $0.95 | 0 | 8 |
| $141.88 | 0 | 0 | $290.00 | $1.10 | 0 | 21 |
| $137.05 | 0 | 32 | $295.00 | $1.25 | 0 | 5 |
| $132.21 | 0 | 10 | $300.00 | $1.39 | 0 | 27 |
| $127.38 | 0 | 0 | $305.00 | $1.56 | 0 | 6 |
| $122.64 | 0 | 0 | $310.00 | $1.80 | 0 | 20 |
| $117.90 | 0 | 1 | $315.00 | $2.05 | 0 | 18 |
| $113.17 | 0 | 0 | $320.00 | $2.80 | 10 | 30 |
| $108.43 | 0 | 11 | $325.00 | $3.50 | 6 | 15 |
| $103.69 | 0 | 1 | $330.00 | $4.45 | 6 | 176 |
| $98.95 | 0 | 4 | $335.00 | $5.45 | 20 | 29 |
| $94.74 | 0 | 3 | $340.00 | $5.80 | 6 | 33 |
| $90.53 | 0 | 1 | $345.00 | $4.61 | 0 | 12 |
| $86.32 | 0 | 2 | $350.00 | $7.60 | 5 | 160 |
| $82.17 | 0 | 3 | $355.00 | $9.15 | 2 | 8 |
| $78.03 | 0 | 3 | $360.00 | $11.36 | 4 | 31 |
| $73.88 | 0 | 2 | $365.00 | $12.15 | 19 | 2 |
| $70.10 | 0 | 7 | $370.00 | $14.35 | 4 | 14 |
| $66.32 | 0 | 9 | $375.00 | $15.00 | 3 | 7 |
| $62.96 | 0 | 14 | $380.00 | $18.60 | 2 | 19 |
| $59.60 | 0 | 4 | $385.00 | $20.50 | 1 | 10 |
| $56.24 | 0 | 4 | $390.00 | $22.15 | 7 | 3 |
| $43.00 | 1 | 16 | $395.00 | $16.97 | 0 | 8 |
| $50.20 | 0 | 21 | $400.00 | $27.17 | 18 | 135 |
| $47.39 | 0 | 24 | $405.00 | $29.10 | 2 | 5 |
| $31.60 | 1 | 22 | $410.00 | $23.52 | 0 | 5 |
| $41.77 | 0 | 6 | $415.00 | $34.85 | 1 | 22 |
| $26.72 | 1 | 7 | $420.00 | $37.01 | 2 | 9 |
| $26.30 | 3 | 5 | $425.00 | $30.52 | 0 | 0 |
| $23.74 | 5 | 16 | $430.00 | $43.00 | 8 | 9 |
| $31.94 | 0 | 4 | $435.00 | $35.84 | 0 | 1 |
| $21.32 | 3 | 23 | $440.00 | $38.52 | 0 | 1 |
| $27.59 | 0 | 4 | $445.00 | $41.48 | 0 | 16 |
| $17.10 | 6 | 13 | $450.00 | $56.24 | 4 | 2 |
| $16.70 | 1 | 6 | $455.00 | $47.40 | 0 | 2 |
| $15.90 | 5 | 14 | $460.00 | $50.95 | 0 | 1 |
| $20.64 | 0 | 121 | $465.00 | $54.50 | 0 | 0 |
| $19.19 | 0 | 13 | $470.00 | $58.05 | 0 | 0 |
| $11.05 | 3 | 13 | $475.00 | $61.60 | 0 | 6 |
| $16.30 | 0 | 2 | $480.00 | $65.15 | 0 | 0 |
| $14.85 | 0 | 11 | $485.00 | $68.70 | 0 | 0 |
| $8.88 | 10 | 13 | $490.00 | $72.26 | 0 | 0 |
| $12.56 | 0 | 2 | $495.00 | $76.40 | 0 | 0 |
| $7.20 | 5 | 9 | $500.00 | $80.55 | 0 | 4 |
| $10.86 | 0 | 1 | $505.00 | $84.70 | 0 | 0 |
| $10.13 | 0 | 25 | $510.00 | $88.97 | 0 | 0 |
| $5.38 | 5 | 11 | $520.00 | $97.52 | 0 | 0 |
| $4.67 | 1 | 18 | $530.00 | $106.08 | 0 | 0 |
| $3.82 | 2 | 32 | $540.00 | $115.10 | 0 | 0 |
| $5.27 | 0 | 0 | $550.00 | $124.13 | 0 | 0 |
| $2.42 | 15 | 3 | $560.00 | $133.16 | 0 | 0 |
| $3.64 | 0 | 1 | $570.00 | $142.53 | 0 | 0 |
| $3.00 | 0 | 0 | $580.00 | $151.91 | 0 | 0 |
| $2.36 | 0 | 0 | $590.00 | $161.30 | 0 | 0 |
| $1.95 | 0 | 0 | $600.00 | $170.91 | 0 | 0 |
Nov 6, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $230.51 | 0 | 0 | $200.00 | $0.24 | 0 | 0 |
| $225.57 | 0 | 0 | $205.00 | $0.29 | 0 | 0 |
| $220.62 | 0 | 0 | $210.00 | $0.34 | 0 | 0 |
| $215.68 | 0 | 0 | $215.00 | $0.39 | 0 | 0 |
| $210.74 | 0 | 0 | $220.00 | $0.44 | 0 | 0 |
| $205.80 | 0 | 0 | $225.00 | $0.49 | 0 | 0 |
| $200.86 | 0 | 0 | $230.00 | $0.54 | 0 | 0 |
| $195.92 | 0 | 0 | $235.00 | $0.59 | 0 | 0 |
| $190.98 | 0 | 0 | $240.00 | $0.64 | 0 | 27 |
| $186.04 | 0 | 0 | $245.00 | $0.69 | 0 | 0 |
| $181.10 | 0 | 0 | $250.00 | $0.74 | 0 | 0 |
| $176.16 | 0 | 0 | $255.00 | $0.79 | 0 | 0 |
| $171.22 | 0 | 0 | $260.00 | $0.85 | 0 | 1 |
| $166.29 | 0 | 0 | $265.00 | $0.90 | 0 | 1 |
| $161.35 | 0 | 0 | $270.00 | $0.95 | 0 | 28 |
| $156.41 | 0 | 0 | $275.00 | $1.00 | 0 | 1 |
| $151.48 | 0 | 0 | $280.00 | $1.05 | 0 | 0 |
| $146.54 | 0 | 0 | $285.00 | $1.50 | 1 | 0 |
| $141.61 | 0 | 0 | $290.00 | $1.65 | 1 | 2 |
| $136.67 | 0 | 0 | $295.00 | $1.20 | 0 | 3,317 |
| $131.74 | 0 | 0 | $300.00 | $2.30 | 2 | 12 |
| $126.94 | 0 | 0 | $305.00 | $1.44 | 0 | 2 |
| $122.15 | 0 | 0 | $310.00 | $3.40 | 1 | 1 |
| $117.35 | 0 | 0 | $315.00 | $4.00 | 3 | 15 |
| $113.11 | 0 | 5 | $320.00 | $4.90 | 2 | 13 |
| $108.86 | 0 | 0 | $325.00 | $3.30 | 0 | 16 |
| $104.62 | 0 | 0 | $330.00 | $6.00 | 4 | 3 |
| $100.37 | 0 | 0 | $335.00 | $7.35 | 3 | 7 |
| $96.13 | 0 | 0 | $340.00 | $8.10 | 6 | 17 |
| $91.88 | 0 | 0 | $345.00 | $9.45 | 3 | 18 |
| $87.64 | 0 | 0 | $350.00 | $10.50 | 6 | 12 |
| $83.94 | 0 | 0 | $355.00 | $8.28 | 0 | 7 |
| $62.10 | 5 | 7 | $360.00 | $12.80 | 1 | 8 |
| $76.54 | 0 | 3 | $365.00 | $15.30 | 7 | 0 |
| $72.84 | 0 | 0 | $370.00 | $16.80 | 4 | 1 |
| $69.14 | 0 | 0 | $375.00 | $18.30 | 1 | 11 |
| $65.44 | 0 | 0 | $380.00 | $21.01 | 8 | 18 |
| $62.11 | 0 | 0 | $385.00 | $21.62 | 2 | 15 |
| $58.77 | 0 | 0 | $390.00 | $18.01 | 0 | 5 |
| $55.44 | 0 | 0 | $395.00 | $25.71 | 1 | 1 |
| $52.11 | 0 | 1 | $400.00 | $29.74 | 3 | 9 |
| $36.00 | 3 | 12 | $405.00 | $23.82 | 0 | 2 |
| $36.84 | 1 | 11 | $410.00 | $35.73 | 2 | 4 |
| $36.90 | 1 | 2 | $415.00 | $35.71 | 1 | 0 |
| $42.17 | 0 | 0 | $420.00 | $31.32 | 0 | 5 |
| $31.00 | 3 | 3 | $425.00 | $34.03 | 0 | 2 |
| $37.61 | 0 | 0 | $430.00 | $36.75 | 0 | 1 |
| $25.55 | 1 | 0 | $435.00 | $39.46 | 0 | 0 |
| $33.48 | 0 | 0 | $440.00 | $42.58 | 0 | 3 |
| $23.00 | 1 | 16 | $445.00 | $45.71 | 0 | 2 |
| $21.96 | 2 | 16 | $450.00 | $48.84 | 0 | 2 |
| $27.89 | 0 | 10 | $455.00 | $51.97 | 0 | 0 |
| $19.09 | 1 | 5 | $460.00 | $55.09 | 0 | 0 |
| $24.17 | 0 | 0 | $465.00 | $58.22 | 0 | 0 |
| $16.88 | 2 | 3 | $470.00 | $61.71 | 0 | 0 |
| $21.42 | 0 | 2 | $475.00 | $65.45 | 0 | 0 |
| $13.72 | 2 | 3 | $480.00 | $69.21 | 0 | 0 |
| $18.94 | 0 | 16 | $485.00 | $72.96 | 0 | 0 |
| $14.85 | 2 | 3 | $490.00 | $76.72 | 0 | 0 |
| $16.48 | 0 | 0 | $495.00 | $80.48 | 0 | 0 |
| $11.00 | 1 | 27 | $500.00 | $84.24 | 0 | 1 |
| $14.02 | 0 | 0 | $505.00 | $88.00 | 0 | 0 |
| $9.18 | 2 | 14 | $510.00 | $91.77 | 0 | 0 |
| $11.30 | 0 | 3 | $520.00 | $100.27 | 0 | 0 |
| $6.88 | 3 | 2 | $530.00 | $108.77 | 0 | 0 |
| $8.32 | 0 | 28 | $540.00 | $117.27 | 0 | 0 |
| $5.86 | 1 | 0 | $550.00 | $126.57 | 0 | 0 |
| $3.75 | 32 | 0 | $560.00 | $135.87 | 0 | 0 |
| $6.25 | 0 | 0 | $570.00 | $145.18 | 0 | 0 |
| $5.57 | 0 | 0 | $580.00 | $154.49 | 0 | 0 |
| $4.88 | 0 | 0 | $590.00 | $163.80 | 0 | 0 |
| $4.35 | 0 | 0 | $600.00 | $173.27 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:53, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:47:04 · For reference only, not investment advice and not tailored to your situation.