Thermo Fisher Scientific
TMO
691.42
-5.08
-0.73%
Thermo Fisher Scientific
US · TMO
#80 by market cap
Listed 1970
691.42
-5.08
-0.73%
Live - 5344 symbols - heartbeat 415s ago
· 2026-10-16 10:19
✦ Today's options flow
Calls lead
4074 1275
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.2 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 39.29% annualized vol near the money — a one-standard-deviation move to roughly $616.18–$766.65 by then.
Options-implied (~68% band), 28d
$616.18now $691.42$766.65
Analyst target range, ~12mo
$580.00avg $673.07$750.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 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 $720.00 | Call | $0.33 | 1,441 | 1,243 | 72.81% |
| Oct 16 $690.00 | Call | $8.37 | 448 | 352 | 63.07% |
| Oct 16 $680.00 | Put | $1.22 | 418 | 149 | 76.78% |
| Oct 16 $670.00 | Call | $30.10 | 287 | 284 | 0.00% |
| Oct 16 $710.00 | Call | $1.20 | 286 | 189 | 61.76% |
| Oct 16 $685.00 | Put | $2.23 | 275 | 268 | 74.25% |
| Oct 9 $655.00 | Call | $5.22 | 231 | 710 | 55.52% |
| Oct 9 $665.00 | Call | $1.38 | 197 | 708 | 65.31% |
| Oct 23 $700.00 | Put | $22.70 | 156 | 155 | 57.42% |
| Nov 6 $710.00 | Call | $20.97 | 142 | 142 | 41.53% |
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 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $369.00 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $359.01 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $349.02 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $339.03 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $329.04 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $319.05 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $309.06 | 0 | 0 | $350.00 | $0.00 | 0 | 26 |
| $299.07 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $289.08 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $279.09 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $269.09 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $259.10 | 0 | 0 | $400.00 | $0.01 | 0 | 0 |
| $249.12 | 0 | 0 | $410.00 | $0.01 | 0 | 0 |
| $239.13 | 0 | 0 | $420.00 | $0.01 | 0 | 1 |
| $229.14 | 0 | 0 | $430.00 | $0.01 | 0 | 0 |
| $219.15 | 0 | 0 | $440.00 | $0.02 | 0 | 0 |
| $209.17 | 0 | 0 | $450.00 | $0.03 | 0 | 0 |
| $199.18 | 0 | 0 | $460.00 | $0.03 | 0 | 0 |
| $189.20 | 0 | 0 | $470.00 | $0.04 | 0 | 0 |
| $179.23 | 0 | 0 | $480.00 | $0.06 | 0 | 1 |
| $169.25 | 0 | 0 | $490.00 | $0.08 | 0 | 1 |
| $159.28 | 0 | 0 | $500.00 | $0.10 | 0 | 11 |
| $149.32 | 0 | 0 | $510.00 | $0.13 | 0 | 59 |
| $139.36 | 0 | 0 | $520.00 | $0.16 | 0 | 89 |
| $129.42 | 0 | 0 | $530.00 | $0.21 | 0 | 221 |
| $124.45 | 0 | 0 | $535.00 | $0.23 | 0 | 2 |
| $119.48 | 0 | 0 | $540.00 | $0.26 | 0 | 1,410 |
| $114.52 | 0 | 0 | $545.00 | $0.30 | 0 | 1 |
| $109.56 | 0 | 0 | $550.00 | $0.33 | 0 | 13 |
| $104.61 | 0 | 0 | $555.00 | $0.37 | 0 | 0 |
| $99.66 | 0 | 0 | $560.00 | $0.42 | 0 | 5 |
| $94.71 | 0 | 0 | $565.00 | $0.47 | 0 | 0 |
| $89.77 | 0 | 1 | $570.00 | $0.53 | 0 | 18 |
| $84.84 | 0 | 0 | $575.00 | $0.59 | 0 | 6 |
| $79.91 | 0 | 0 | $580.00 | $0.65 | 0 | 8 |
| $74.99 | 0 | 3 | $585.00 | $0.73 | 0 | 0 |
| $70.07 | 0 | 4 | $590.00 | $0.81 | 0 | 5 |
| $65.16 | 0 | 0 | $595.00 | $0.90 | 0 | 3 |
| $62.71 | 0 | 0 | $597.50 | $0.94 | 0 | 0 |
| $60.26 | 0 | 4 | $600.00 | $0.99 | 0 | 32 |
| $57.80 | 0 | 0 | $602.50 | $1.03 | 0 | 0 |
| $55.35 | 0 | 0 | $605.00 | $1.08 | 0 | 0 |
| $52.90 | 0 | 18 | $607.50 | $1.13 | 0 | 20 |
| $50.45 | 0 | 6 | $610.00 | $1.17 | 0 | 75 |
| $48.00 | 0 | 1 | $612.50 | $1.22 | 0 | 63 |
| $45.55 | 0 | 2 | $615.00 | $1.27 | 0 | 53 |
| $43.09 | 0 | 7 | $617.50 | $1.31 | 0 | 4 |
| $40.80 | 0 | 10 | $620.00 | $1.52 | 0 | 12 |
| $38.51 | 0 | 8 | $622.50 | $1.72 | 0 | 19 |
| $36.27 | 0 | 0 | $625.00 | $1.99 | 0 | 2 |
| $34.04 | 0 | 0 | $627.50 | $2.25 | 0 | 0 |
| $31.80 | 0 | 24 | $630.00 | $2.52 | 0 | 52 |
| $29.69 | 0 | 51 | $632.50 | $2.90 | 0 | 1 |
| $27.58 | 0 | 2 | $635.00 | $3.29 | 0 | 4 |
| $25.46 | 0 | 0 | $637.50 | $3.68 | 0 | 94 |
| $23.42 | 0 | 14 | $640.00 | $4.13 | 0 | 8 |
| $19.33 | 0 | 2 | $645.00 | $5.05 | 0 | 39 |
| $15.78 | 0 | 46 | $650.00 | $8.00 | 2 | 8 |
| $13.59 | 0 | 7 | $655.00 | $8.77 | 2 | 1 |
| $11.40 | 0 | 24 | $660.00 | $12.15 | 0 | 84 |
| $9.21 | 0 | 12 | $665.00 | $14.97 | 0 | 0 |
| $7.02 | 0 | 180 | $670.00 | $17.80 | 0 | 0 |
| $5.21 | 0 | 69 | $675.00 | $21.02 | 0 | 0 |
| $3.39 | 0 | 101 | $680.00 | $24.26 | 0 | 0 |
| $3.07 | 0 | 91 | $685.00 | $28.96 | 0 | 0 |
| $2.75 | 0 | 79 | $690.00 | $33.66 | 0 | 0 |
| $2.43 | 0 | 53 | $695.00 | $38.36 | 0 | 0 |
| $2.11 | 0 | 104 | $700.00 | $43.07 | 0 | 0 |
| $1.79 | 0 | 0 | $705.00 | $47.78 | 0 | 0 |
| $1.47 | 0 | 20 | $710.00 | $52.49 | 0 | 0 |
| $1.15 | 0 | 9 | $715.00 | $57.22 | 0 | 0 |
| $0.86 | 0 | 4 | $720.00 | $61.99 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $0.00 | 0 | 0 |
| $0.47 | 0 | 6 | $730.00 | $71.74 | 0 | 0 |
| $0.24 | 0 | 4 | $740.00 | $81.68 | 0 | 0 |
| $0.12 | 0 | 1 | $750.00 | $91.68 | 0 | 0 |
| $0.06 | 0 | 1 | $760.00 | $101.68 | 0 | 0 |
| $0.03 | 0 | 2 | $770.00 | $111.68 | 0 | 0 |
| $0.01 | 0 | 1 | $780.00 | $121.68 | 0 | 0 |
Oct 2, 2026 (89 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $375.57 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $365.57 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $355.57 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $345.57 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $335.58 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $325.58 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $315.58 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $305.58 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $295.58 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $285.59 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $275.59 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $265.59 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $255.59 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $245.60 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $235.60 | 0 | 1 | $440.00 | $0.00 | 0 | 0 |
| $225.60 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $215.60 | 0 | 0 | $460.00 | $0.00 | 0 | 13 |
| $205.60 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $195.61 | 0 | 0 | $480.00 | $0.00 | 0 | 1 |
| $185.61 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $175.61 | 0 | 1 | $500.00 | $0.00 | 0 | 0 |
| $165.61 | 0 | 0 | $510.00 | $0.00 | 0 | 1 |
| $155.61 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $145.62 | 0 | 0 | $530.00 | $0.00 | 0 | 1 |
| $135.62 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $130.62 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $125.62 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $120.62 | 0 | 0 | $555.00 | $0.00 | 0 | 0 |
| $115.62 | 0 | 0 | $560.00 | $0.00 | 0 | 28 |
| $110.62 | 0 | 0 | $565.00 | $0.00 | 0 | 0 |
| $93.35 | 2 | 3 | $570.00 | $0.00 | 0 | 60 |
| $100.63 | 0 | 0 | $575.00 | $0.00 | 0 | 9 |
| $95.63 | 0 | 0 | $580.00 | $0.00 | 0 | 16 |
| $90.63 | 0 | 0 | $585.00 | $0.00 | 0 | 0 |
| $85.63 | 0 | 4 | $590.00 | $0.00 | 0 | 7 |
| $80.64 | 0 | 0 | $595.00 | $0.00 | 0 | 0 |
| $78.14 | 0 | 0 | $597.50 | $0.01 | 0 | 0 |
| $75.64 | 0 | 2 | $600.00 | $2.09 | 1 | 2 |
| $73.15 | 0 | 0 | $602.50 | $0.01 | 0 | 0 |
| $70.65 | 0 | 1 | $605.00 | $0.02 | 0 | 0 |
| $68.16 | 0 | 0 | $607.50 | $0.03 | 0 | 0 |
| $65.67 | 0 | 0 | $610.00 | $0.04 | 0 | 20 |
| $63.19 | 0 | 0 | $612.50 | $0.06 | 0 | 0 |
| $60.71 | 0 | 1 | $615.00 | $0.08 | 0 | 5 |
| $58.24 | 0 | 3 | $617.50 | $0.10 | 0 | 0 |
| $36.31 | 1 | 4 | $620.00 | $0.14 | 0 | 1 |
| $53.32 | 0 | 0 | $622.50 | $0.18 | 0 | 8 |
| $50.88 | 0 | 3 | $625.00 | $0.24 | 0 | 4 |
| $48.44 | 0 | 0 | $627.50 | $0.31 | 0 | 9 |
| $46.01 | 0 | 5 | $630.00 | $0.29 | 10 | 27 |
| $43.58 | 0 | 6 | $632.50 | $0.44 | 0 | 261 |
| $41.14 | 0 | 1 | $635.00 | $0.51 | 0 | 1 |
| $38.71 | 0 | 0 | $637.50 | $0.57 | 0 | 7 |
| $26.52 | 2 | 7 | $640.00 | $0.64 | 0 | 6 |
| $15.34 | 1 | 0 | $645.00 | $0.78 | 0 | 4 |
| $28.99 | 0 | 0 | $647.50 | $3.45 | 32 | 241 |
| $6.28 | 19 | 22 | $650.00 | $4.20 | 46 | 283 |
| $24.47 | 0 | 0 | $652.50 | $4.32 | 3 | 47 |
| $22.39 | 0 | 1 | $655.00 | $2.60 | 5 | 9 |
| $20.30 | 0 | 0 | $657.50 | $2.17 | 0 | 155 |
| $4.64 | 2 | 20 | $660.00 | $5.70 | 2 | 9 |
| $2.65 | 1 | 1 | $662.50 | $4.63 | 1 | 290 |
| $2.35 | 1 | 9 | $665.00 | $12.19 | 51 | 116 |
| $7.05 | 1 | 2 | $667.50 | $3.90 | 0 | 133 |
| $5.83 | 2 | 19 | $670.00 | $14.00 | 7 | 9 |
| $8.27 | 0 | 3 | $672.50 | $11.10 | 56 | 54 |
| $2.35 | 1 | 9 | $675.00 | $16.80 | 29 | 39 |
| $1.85 | 3 | 21 | $680.00 | $9.90 | 0 | 1 |
| $2.11 | 1 | 20 | $685.00 | $26.58 | 1 | 1 |
| $0.15 | 1 | 30 | $690.00 | $18.16 | 0 | 0 |
| $2.83 | 0 | 27 | $695.00 | $22.29 | 0 | 0 |
| $0.25 | 3 | 51 | $700.00 | $26.75 | 0 | 0 |
| $1.96 | 0 | 19 | $705.00 | $31.46 | 0 | 0 |
| $1.65 | 0 | 60 | $710.00 | $36.16 | 0 | 0 |
| $0.78 | 13 | 289 | $715.00 | $40.99 | 0 | 0 |
| $1.27 | 0 | 46 | $720.00 | $45.82 | 0 | 0 |
| $0.68 | 19 | 30 | $725.00 | $50.70 | 0 | 0 |
| $1.03 | 0 | 2 | $730.00 | $55.60 | 0 | 0 |
| $0.92 | 0 | 1 | $735.00 | $60.50 | 0 | 0 |
| $0.80 | 0 | 1 | $740.00 | $65.40 | 0 | 0 |
| $0.69 | 0 | 1 | $745.00 | $70.30 | 0 | 0 |
| $0.58 | 0 | 6 | $750.00 | $75.21 | 0 | 0 |
| $0.46 | 0 | 0 | $755.00 | $80.12 | 0 | 0 |
| $0.35 | 0 | 3 | $760.00 | $85.04 | 0 | 0 |
| $0.19 | 0 | 2 | $770.00 | $94.96 | 0 | 0 |
| $0.10 | 0 | 1 | $780.00 | $104.95 | 0 | 0 |
| $0.05 | 0 | 1 | $790.00 | $114.95 | 0 | 0 |
| $0.02 | 0 | 0 | $800.00 | $124.95 | 0 | 0 |
| $0.01 | 0 | 0 | $810.00 | $134.95 | 0 | 0 |
Oct 9, 2026 (82 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $332.08 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $322.08 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $312.08 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $302.08 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $292.08 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $282.08 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $272.08 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $262.09 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $252.09 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $242.09 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $232.09 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $222.09 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $212.09 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $202.09 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $192.09 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $182.09 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $172.10 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $162.10 | 0 | 0 | $490.00 | $0.00 | 0 | 16 |
| $152.10 | 0 | 0 | $500.00 | $0.00 | 0 | 34 |
| $142.10 | 0 | 0 | $510.00 | $0.00 | 0 | 29 |
| $132.10 | 0 | 0 | $520.00 | $0.00 | 0 | 6 |
| $122.10 | 0 | 0 | $530.00 | $0.00 | 0 | 1 |
| $112.10 | 0 | 0 | $540.00 | $0.00 | 0 | 1,438 |
| $102.10 | 0 | 0 | $550.00 | $0.00 | 0 | 25 |
| $92.10 | 0 | 1 | $560.00 | $0.00 | 0 | 65 |
| $82.11 | 0 | 1 | $570.00 | $0.00 | 0 | 22 |
| $72.11 | 0 | 0 | $580.00 | $0.00 | 0 | 28 |
| $67.11 | 0 | 0 | $585.00 | $0.01 | 0 | 2 |
| $62.12 | 0 | 4 | $590.00 | $0.01 | 0 | 0 |
| $57.14 | 0 | 0 | $595.00 | $0.03 | 0 | 0 |
| $52.17 | 0 | 2 | $600.00 | $0.06 | 0 | 8 |
| $47.23 | 0 | 1 | $605.00 | $0.12 | 0 | 14 |
| $42.34 | 0 | 1 | $610.00 | $0.23 | 0 | 2 |
| $37.53 | 0 | 1 | $615.00 | $0.42 | 0 | 30 |
| $32.84 | 0 | 8 | $620.00 | $0.73 | 0 | 7 |
| $28.15 | 0 | 8 | $625.00 | $1.03 | 0 | 12 |
| $23.45 | 0 | 10 | $630.00 | $1.34 | 0 | 47 |
| $21.10 | 0 | 0 | $632.50 | $1.49 | 0 | 120 |
| $18.76 | 0 | 1 | $635.00 | $1.65 | 0 | 270 |
| $16.41 | 0 | 0 | $637.50 | $1.80 | 0 | 226 |
| $18.00 | 3 | 12 | $640.00 | $0.50 | 3 | 29 |
| $10.77 | 0 | 10 | $645.00 | $3.66 | 0 | 74 |
| $9.12 | 0 | 5 | $647.50 | $4.51 | 0 | 8 |
| $7.47 | 0 | 100 | $650.00 | $5.36 | 0 | 250 |
| $7.70 | 2 | 8 | $652.50 | $6.22 | 0 | 2 |
| $5.22 | 231 | 710 | $655.00 | $4.02 | 4 | 39 |
| $5.00 | 2 | 2 | $657.50 | $8.14 | 0 | 7 |
| $2.25 | 3 | 161 | $660.00 | $5.85 | 1 | 15 |
| $1.60 | 1 | 12 | $662.50 | $7.56 | 1 | 140 |
| $1.38 | 197 | 708 | $665.00 | $7.00 | 18 | 73 |
| $1.81 | 0 | 7 | $667.50 | $17.22 | 0 | 0 |
| $1.63 | 0 | 72 | $670.00 | $19.54 | 0 | 1 |
| $1.45 | 0 | 65 | $672.50 | $21.86 | 0 | 2 |
| $1.26 | 0 | 7 | $675.00 | $24.18 | 0 | 0 |
| $1.08 | 0 | 35 | $677.50 | $26.49 | 0 | 0 |
| $0.90 | 0 | 31 | $680.00 | $28.81 | 0 | 0 |
| $0.71 | 0 | 110 | $682.50 | $31.14 | 0 | 0 |
| $0.54 | 0 | 41 | $685.00 | $33.47 | 0 | 0 |
| $0.37 | 0 | 16 | $687.50 | $35.81 | 0 | 0 |
| $0.25 | 0 | 33 | $690.00 | $38.19 | 0 | 0 |
| $0.18 | 0 | 2 | $692.50 | $40.63 | 0 | 0 |
| $0.13 | 0 | 17 | $695.00 | $43.09 | 0 | 0 |
| $0.07 | 0 | 33 | $700.00 | $48.04 | 0 | 0 |
| $0.03 | 0 | 272 | $705.00 | $53.02 | 0 | 0 |
| $0.02 | 0 | 35 | $710.00 | $58.02 | 0 | 0 |
| $0.01 | 0 | 1 | $715.00 | $63.02 | 0 | 0 |
| $0.00 | 0 | 52 | $720.00 | $68.02 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $73.02 | 0 | 0 |
| $0.00 | 0 | 161 | $730.00 | $78.02 | 0 | 0 |
| $0.00 | 0 | 0 | $735.00 | $83.02 | 0 | 0 |
| $0.00 | 0 | 58 | $740.00 | $88.02 | 0 | 0 |
| $0.00 | 0 | 1 | $745.00 | $93.02 | 0 | 0 |
| $0.00 | 0 | 61 | $750.00 | $98.02 | 0 | 0 |
| $0.00 | 0 | 0 | $755.00 | $103.02 | 0 | 0 |
| $0.00 | 0 | 10 | $760.00 | $108.02 | 0 | 0 |
| $0.00 | 0 | 0 | $765.00 | $113.02 | 0 | 0 |
| $0.00 | 0 | 52 | $770.00 | $118.02 | 0 | 0 |
| $0.00 | 0 | 3 | $780.00 | $128.02 | 0 | 0 |
| $0.00 | 0 | 3 | $790.00 | $138.02 | 0 | 0 |
| $0.00 | 0 | 3 | $800.00 | $148.02 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $158.02 | 0 | 0 |
| $0.00 | 0 | 0 | $820.00 | $168.02 | 0 | 0 |
Oct 16, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $273.72 | 0 | 0 | $400.00 | $0.00 | 0 | 2 |
| $263.73 | 0 | 0 | $410.00 | $0.00 | 0 | 1 |
| $253.73 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $243.73 | 0 | 0 | $430.00 | $0.00 | 0 | 1 |
| $233.73 | 0 | 0 | $440.00 | $0.00 | 0 | 1 |
| $223.73 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $213.74 | 0 | 0 | $460.00 | $0.00 | 0 | 1 |
| $203.74 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $193.74 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $183.74 | 0 | 0 | $490.00 | $0.00 | 0 | 2 |
| $173.75 | 0 | 4 | $500.00 | $0.00 | 0 | 7 |
| $163.75 | 0 | 0 | $510.00 | $0.00 | 0 | 4 |
| $153.75 | 0 | 0 | $520.00 | $0.00 | 0 | 16 |
| $143.75 | 0 | 1 | $530.00 | $0.00 | 0 | 62 |
| $133.75 | 0 | 1 | $540.00 | $0.00 | 0 | 33 |
| $123.76 | 0 | 2 | $550.00 | $0.00 | 0 | 42 |
| $113.77 | 0 | 0 | $560.00 | $0.01 | 0 | 470 |
| $103.78 | 0 | 0 | $570.00 | $0.02 | 0 | 90 |
| $113.37 | 24 | 19 | $580.00 | $0.70 | 2 | 323 |
| $108.40 | 92 | 13 | $585.00 | $0.73 | 2 | 9 |
| $103.62 | 110 | 37 | $590.00 | $1.35 | 7 | 30 |
| $98.63 | 96 | 10 | $595.00 | $0.17 | 0 | 8 |
| $94.09 | 89 | 38 | $600.00 | $0.22 | 0 | 2,308 |
| $89.12 | 42 | 8 | $605.00 | $0.26 | 0 | 3 |
| $84.21 | 12 | 10 | $610.00 | $0.30 | 0 | 170 |
| $79.22 | 4 | 2 | $615.00 | $0.34 | 0 | 46 |
| $54.15 | 0 | 150 | $620.00 | $0.38 | 0 | 547 |
| $49.19 | 0 | 4 | $625.00 | $0.42 | 0 | 135 |
| $70.05 | 13 | 57 | $630.00 | $0.05 | 1 | 132 |
| $60.06 | 12 | 2 | $632.50 | $0.51 | 0 | 30 |
| $39.34 | 0 | 0 | $635.00 | $0.56 | 0 | 82 |
| $36.89 | 0 | 0 | $637.50 | $0.05 | 1 | 17 |
| $53.20 | 11 | 54 | $640.00 | $0.67 | 0 | 424 |
| $29.68 | 0 | 18 | $645.00 | $0.91 | 0 | 175 |
| $27.30 | 0 | 6 | $647.50 | $0.05 | 1 | 219 |
| $49.20 | 2 | 195 | $650.00 | $1.15 | 0 | 164 |
| $43.70 | 1 | 98 | $652.50 | $1.26 | 0 | 10 |
| $20.38 | 0 | 14 | $655.00 | $1.61 | 0 | 292 |
| $18.22 | 0 | 20 | $657.50 | $1.95 | 0 | 7 |
| $38.10 | 15 | 516 | $660.00 | $2.54 | 2 | 281 |
| $14.27 | 0 | 33 | $662.50 | $3.01 | 0 | 15 |
| $12.79 | 0 | 275 | $665.00 | $3.04 | 2 | 133 |
| $11.30 | 0 | 4 | $667.50 | $5.04 | 0 | 106 |
| $30.10 | 287 | 284 | $670.00 | $0.34 | 1 | 16 |
| $17.07 | 1 | 43 | $672.50 | $7.49 | 0 | 11 |
| $15.27 | 7 | 87 | $675.00 | $8.93 | 0 | 9 |
| $22.54 | 1 | 34 | $677.50 | $0.68 | 4 | 3 |
| $17.07 | 46 | 785 | $680.00 | $1.22 | 418 | 149 |
| $15.47 | 11 | 155 | $685.00 | $2.23 | 275 | 268 |
| $8.37 | 448 | 352 | $690.00 | $2.28 | 8 | 9 |
| $8.15 | 42 | 40 | $695.00 | $3.82 | 5 | 3 |
| $5.20 | 17 | 555 | $700.00 | $6.12 | 3 | 13 |
| $1.60 | 8 | 6 | $705.00 | $32.26 | 0 | 0 |
| $1.20 | 286 | 189 | $710.00 | $36.95 | 0 | 0 |
| $1.20 | 113 | 56 | $715.00 | $41.83 | 0 | 0 |
| $0.33 | 1,441 | 1,243 | $720.00 | $23.00 | 10 | 5 |
| $0.08 | 0 | 30 | $725.00 | $51.80 | 0 | 0 |
| $0.04 | 0 | 35 | $730.00 | $56.80 | 0 | 0 |
| $0.02 | 0 | 1 | $735.00 | $61.80 | 0 | 0 |
| $0.01 | 0 | 3 | $740.00 | $66.80 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $71.80 | 0 | 0 |
| $0.15 | 6 | 3,746 | $750.00 | $76.80 | 0 | 0 |
| $0.00 | 0 | 0 | $755.00 | $81.80 | 0 | 0 |
| $0.00 | 0 | 70 | $760.00 | $86.80 | 0 | 0 |
| $0.00 | 0 | 15 | $770.00 | $96.80 | 0 | 0 |
| $0.00 | 0 | 11 | $780.00 | $106.80 | 0 | 0 |
| $0.00 | 0 | 0 | $790.00 | $116.80 | 0 | 0 |
| $0.00 | 0 | 0 | $800.00 | $126.80 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $136.80 | 0 | 0 |
| $0.00 | 0 | 1 | $820.00 | $146.80 | 0 | 0 |
| $0.00 | 0 | 0 | $830.00 | $156.80 | 0 | 0 |
| $0.00 | 0 | 0 | $840.00 | $166.80 | 0 | 0 |
| $0.00 | 0 | 1 | $850.00 | $176.80 | 0 | 0 |
| $0.00 | 0 | 0 | $860.00 | $186.80 | 0 | 0 |
| $0.00 | 0 | 0 | $870.00 | $196.80 | 0 | 0 |
| $0.00 | 0 | 0 | $880.00 | $206.80 | 0 | 0 |
| $0.00 | 0 | 0 | $890.00 | $216.80 | 0 | 0 |
| $0.00 | 0 | 0 | $900.00 | $226.80 | 0 | 0 |
Oct 23, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $355.48 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $345.49 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $335.50 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $325.51 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $315.52 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $305.53 | 0 | 0 | $370.00 | $0.01 | 0 | 0 |
| $295.55 | 0 | 0 | $380.00 | $0.01 | 0 | 0 |
| $285.57 | 0 | 0 | $390.00 | $0.02 | 0 | 0 |
| $275.59 | 0 | 0 | $400.00 | $0.04 | 0 | 0 |
| $265.63 | 0 | 0 | $410.00 | $0.06 | 0 | 0 |
| $255.67 | 0 | 0 | $420.00 | $0.10 | 0 | 0 |
| $245.74 | 0 | 0 | $430.00 | $0.15 | 0 | 0 |
| $235.82 | 0 | 0 | $440.00 | $0.23 | 0 | 0 |
| $225.94 | 0 | 0 | $450.00 | $0.34 | 0 | 0 |
| $216.10 | 0 | 0 | $460.00 | $0.49 | 0 | 0 |
| $206.32 | 0 | 0 | $470.00 | $0.70 | 0 | 0 |
| $196.54 | 0 | 0 | $480.00 | $0.91 | 0 | 0 |
| $186.76 | 0 | 0 | $490.00 | $1.12 | 0 | 0 |
| $176.98 | 0 | 0 | $500.00 | $0.10 | 8 | 8 |
| $167.20 | 0 | 0 | $510.00 | $1.54 | 0 | 1 |
| $157.41 | 0 | 0 | $520.00 | $1.75 | 0 | 6 |
| $147.63 | 0 | 0 | $530.00 | $1.96 | 0 | 59 |
| $137.85 | 0 | 0 | $540.00 | $2.17 | 0 | 29 |
| $128.07 | 0 | 62 | $550.00 | $2.38 | 0 | 93 |
| $123.18 | 0 | 0 | $555.00 | $2.48 | 0 | 0 |
| $118.29 | 0 | 0 | $560.00 | $2.59 | 0 | 1 |
| $113.40 | 0 | 0 | $565.00 | $2.69 | 0 | 0 |
| $108.51 | 0 | 0 | $570.00 | $2.80 | 0 | 4 |
| $103.62 | 0 | 0 | $575.00 | $2.90 | 0 | 0 |
| $98.73 | 0 | 1 | $580.00 | $3.01 | 0 | 4 |
| $93.84 | 0 | 0 | $585.00 | $3.11 | 0 | 0 |
| $108.00 | 4 | 7 | $590.00 | $2.39 | 6 | 6 |
| $84.06 | 0 | 0 | $595.00 | $3.32 | 0 | 0 |
| $99.00 | 50 | 53 | $600.00 | $2.99 | 10 | 46 |
| $74.28 | 0 | 0 | $605.00 | $3.54 | 0 | 0 |
| $69.39 | 0 | 0 | $610.00 | $3.64 | 0 | 9 |
| $65.16 | 0 | 0 | $615.00 | $4.42 | 0 | 1 |
| $60.96 | 0 | 11 | $620.00 | $4.55 | 1 | 16 |
| $56.77 | 0 | 10 | $625.00 | $6.03 | 0 | 7 |
| $52.57 | 0 | 11 | $630.00 | $6.83 | 0 | 12 |
| $50.47 | 0 | 0 | $632.50 | $7.24 | 0 | 1 |
| $48.38 | 0 | 0 | $635.00 | $4.29 | 2 | 3 |
| $46.36 | 0 | 0 | $637.50 | $8.13 | 0 | 1 |
| $44.34 | 0 | 3 | $640.00 | $4.87 | 6 | 111 |
| $40.90 | 0 | 0 | $645.00 | $10.17 | 0 | 1 |
| $39.21 | 0 | 0 | $647.50 | $10.99 | 0 | 0 |
| $56.90 | 1 | 6 | $650.00 | $6.50 | 4 | 117 |
| $35.92 | 0 | 1 | $652.50 | $7.00 | 4 | 8 |
| $34.32 | 0 | 2 | $655.00 | $7.40 | 1 | 4 |
| $32.73 | 0 | 0 | $657.50 | $14.53 | 0 | 2 |
| $42.68 | 18 | 24 | $660.00 | $8.50 | 4 | 10 |
| $29.54 | 0 | 5 | $662.50 | $10.90 | 1 | 6 |
| $28.18 | 0 | 0 | $665.00 | $8.80 | 2 | 18 |
| $26.82 | 0 | 1 | $667.50 | $10.82 | 2 | 2 |
| $39.24 | 2 | 15 | $670.00 | $19.79 | 0 | 229 |
| $24.09 | 0 | 0 | $672.50 | $12.23 | 2 | 2 |
| $36.93 | 1 | 4 | $675.00 | $14.60 | 7 | 7 |
| $21.37 | 0 | 0 | $677.50 | $23.24 | 0 | 0 |
| $33.43 | 3 | 8 | $680.00 | $24.81 | 0 | 1 |
| $24.42 | 1 | 5 | $685.00 | $27.95 | 0 | 0 |
| $21.50 | 1 | 28 | $690.00 | $31.10 | 0 | 1 |
| $17.72 | 1 | 10 | $695.00 | $34.29 | 0 | 0 |
| $21.00 | 9 | 37 | $700.00 | $22.70 | 156 | 155 |
| $19.95 | 5 | 4 | $705.00 | $41.01 | 0 | 0 |
| $15.90 | 2 | 16 | $710.00 | $44.54 | 0 | 0 |
| $12.75 | 7 | 8 | $715.00 | $48.68 | 0 | 0 |
| $12.72 | 3 | 9 | $720.00 | $52.83 | 0 | 0 |
| $7.27 | 0 | 0 | $725.00 | $56.98 | 0 | 0 |
| $10.09 | 2 | 15 | $730.00 | $61.19 | 0 | 0 |
| $5.59 | 0 | 0 | $735.00 | $65.41 | 0 | 0 |
| $4.75 | 0 | 2 | $740.00 | $69.64 | 0 | 0 |
| $3.91 | 0 | 0 | $745.00 | $73.90 | 0 | 0 |
| $3.08 | 0 | 3 | $750.00 | $78.19 | 0 | 0 |
| $2.93 | 0 | 0 | $755.00 | $83.07 | 0 | 0 |
| $2.78 | 0 | 2 | $760.00 | $87.96 | 0 | 0 |
| $2.64 | 0 | 0 | $765.00 | $92.84 | 0 | 0 |
| $2.49 | 0 | 6 | $770.00 | $97.73 | 0 | 0 |
| $2.34 | 0 | 0 | $775.00 | $102.62 | 0 | 0 |
| $2.19 | 0 | 77 | $780.00 | $107.52 | 0 | 0 |
| $0.20 | 1 | 1 | $785.00 | $112.41 | 0 | 0 |
| $1.90 | 0 | 3 | $790.00 | $117.32 | 0 | 0 |
| $2.22 | 1 | 3 | $800.00 | $127.16 | 0 | 0 |
| $1.43 | 0 | 0 | $810.00 | $137.03 | 0 | 0 |
| $0.55 | 2 | 2 | $820.00 | $146.91 | 0 | 0 |
Oct 30, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $356.24 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $346.25 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $336.27 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $326.29 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $316.31 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $306.32 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $296.34 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $286.36 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $276.38 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $266.39 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $256.41 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $246.43 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $236.45 | 0 | 0 | $440.00 | $0.01 | 0 | 0 |
| $226.48 | 0 | 0 | $450.00 | $0.01 | 0 | 0 |
| $216.50 | 0 | 0 | $460.00 | $0.02 | 0 | 0 |
| $206.54 | 0 | 0 | $470.00 | $0.04 | 0 | 0 |
| $196.59 | 0 | 0 | $480.00 | $0.08 | 0 | 0 |
| $186.66 | 0 | 0 | $490.00 | $0.13 | 0 | 0 |
| $176.77 | 0 | 0 | $500.00 | $0.22 | 0 | 4 |
| $166.91 | 0 | 0 | $510.00 | $0.35 | 0 | 0 |
| $157.12 | 0 | 0 | $520.00 | $0.53 | 0 | 3 |
| $147.40 | 0 | 0 | $530.00 | $0.80 | 0 | 1 |
| $137.79 | 0 | 0 | $540.00 | $1.18 | 0 | 2 |
| $128.32 | 0 | 30 | $550.00 | $1.69 | 0 | 4 |
| $118.91 | 0 | 0 | $560.00 | $2.27 | 0 | 1,200 |
| $109.50 | 0 | 0 | $570.00 | $2.84 | 0 | 1,581 |
| $100.09 | 0 | 0 | $580.00 | $1.83 | 7 | 11 |
| $95.38 | 0 | 0 | $585.00 | $3.71 | 0 | 0 |
| $109.10 | 4 | 4 | $590.00 | $2.33 | 7 | 10 |
| $85.97 | 0 | 0 | $595.00 | $4.28 | 0 | 0 |
| $81.41 | 0 | 63 | $600.00 | $1.96 | 3 | 6 |
| $76.85 | 0 | 0 | $605.00 | $5.15 | 0 | 0 |
| $72.49 | 0 | 0 | $610.00 | $2.45 | 8 | 23 |
| $68.14 | 0 | 0 | $615.00 | $6.44 | 0 | 5 |
| $63.83 | 0 | 1 | $620.00 | $7.13 | 0 | 15 |
| $59.52 | 0 | 0 | $625.00 | $7.82 | 0 | 1 |
| $55.21 | 0 | 0 | $630.00 | $8.51 | 0 | 21 |
| $53.06 | 0 | 0 | $632.50 | $8.85 | 0 | 0 |
| $51.22 | 0 | 0 | $635.00 | $9.52 | 0 | 0 |
| $49.38 | 0 | 0 | $637.50 | $10.18 | 0 | 0 |
| $47.54 | 0 | 18 | $640.00 | $6.55 | 4 | 16 |
| $44.32 | 0 | 0 | $645.00 | $12.63 | 0 | 0 |
| $42.70 | 0 | 0 | $647.50 | $8.10 | 1 | 0 |
| $58.53 | 2 | 4 | $650.00 | $14.42 | 0 | 5 |
| $39.48 | 0 | 1 | $652.50 | $15.31 | 0 | 0 |
| $37.87 | 0 | 0 | $655.00 | $16.21 | 0 | 0 |
| $36.26 | 0 | 0 | $657.50 | $17.10 | 0 | 0 |
| $50.62 | 2 | 8 | $660.00 | $18.14 | 0 | 0 |
| $45.00 | 1 | 1 | $662.50 | $19.23 | 0 | 0 |
| $31.95 | 0 | 0 | $665.00 | $20.31 | 0 | 0 |
| $32.10 | 1 | 1 | $667.50 | $21.40 | 0 | 0 |
| $35.44 | 1 | 24 | $670.00 | $18.22 | 1 | 4 |
| $27.68 | 0 | 0 | $672.50 | $23.57 | 0 | 0 |
| $33.00 | 3 | 5 | $675.00 | $24.93 | 0 | 0 |
| $25.37 | 0 | 1 | $677.50 | $26.29 | 0 | 0 |
| $32.38 | 18 | 27 | $680.00 | $27.65 | 0 | 0 |
| $34.50 | 8 | 6 | $685.00 | $30.37 | 0 | 0 |
| $19.60 | 0 | 6 | $690.00 | $33.09 | 0 | 0 |
| $17.64 | 0 | 0 | $695.00 | $36.17 | 0 | 0 |
| $26.37 | 6 | 125 | $700.00 | $39.26 | 0 | 0 |
| $17.63 | 1 | 1 | $705.00 | $42.36 | 0 | 0 |
| $16.10 | 1 | 32 | $710.00 | $45.47 | 0 | 0 |
| $10.64 | 0 | 0 | $715.00 | $49.40 | 0 | 0 |
| $9.53 | 0 | 11 | $720.00 | $53.35 | 0 | 0 |
| $8.43 | 0 | 1 | $725.00 | $57.32 | 0 | 0 |
| $10.00 | 1 | 9 | $730.00 | $61.30 | 0 | 0 |
| $0.00 | 0 | 0 | $735.00 | $0.00 | 0 | 0 |
| $7.44 | 1 | 10 | $740.00 | $69.98 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $0.00 | 0 | 0 |
| $8.35 | 1 | 7 | $750.00 | $79.34 | 0 | 0 |
| $5.00 | 1 | 2 | $760.00 | $88.72 | 0 | 0 |
| $3.61 | 0 | 4 | $770.00 | $98.13 | 0 | 0 |
| $3.42 | 0 | 2 | $780.00 | $108.00 | 0 | 0 |
| $3.23 | 0 | 2 | $790.00 | $117.87 | 0 | 0 |
| $3.05 | 0 | 2 | $800.00 | $127.74 | 0 | 0 |
| $2.87 | 0 | 0 | $810.00 | $137.62 | 0 | 0 |
| $2.70 | 0 | 0 | $820.00 | $147.51 | 0 | 0 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $345.65 | 0 | 0 | $330.00 | $0.06 | 0 | 0 |
| $335.71 | 0 | 0 | $340.00 | $0.10 | 0 | 0 |
| $325.79 | 0 | 0 | $350.00 | $0.15 | 0 | 0 |
| $315.88 | 0 | 0 | $360.00 | $0.21 | 0 | 0 |
| $305.99 | 0 | 0 | $370.00 | $0.30 | 0 | 0 |
| $296.12 | 0 | 0 | $380.00 | $0.41 | 0 | 0 |
| $286.25 | 0 | 0 | $390.00 | $0.51 | 0 | 0 |
| $276.39 | 0 | 0 | $400.00 | $0.62 | 0 | 0 |
| $266.52 | 0 | 0 | $410.00 | $0.73 | 0 | 0 |
| $256.65 | 0 | 0 | $420.00 | $0.83 | 0 | 0 |
| $246.78 | 0 | 0 | $430.00 | $0.94 | 0 | 0 |
| $236.91 | 0 | 0 | $440.00 | $1.05 | 0 | 0 |
| $227.04 | 0 | 0 | $450.00 | $1.15 | 0 | 0 |
| $217.17 | 0 | 0 | $460.00 | $1.26 | 0 | 0 |
| $207.30 | 0 | 0 | $470.00 | $1.37 | 0 | 0 |
| $197.43 | 0 | 0 | $480.00 | $1.47 | 0 | 0 |
| $187.57 | 0 | 0 | $490.00 | $1.58 | 0 | 0 |
| $177.70 | 0 | 0 | $500.00 | $1.69 | 0 | 0 |
| $167.83 | 0 | 0 | $510.00 | $1.79 | 0 | 0 |
| $157.96 | 0 | 0 | $520.00 | $1.90 | 0 | 0 |
| $148.09 | 0 | 0 | $530.00 | $2.01 | 0 | 0 |
| $138.22 | 0 | 0 | $540.00 | $2.11 | 0 | 1 |
| $128.35 | 0 | 0 | $550.00 | $2.22 | 0 | 0 |
| $118.48 | 0 | 0 | $560.00 | $2.33 | 0 | 1 |
| $108.61 | 0 | 1 | $570.00 | $2.00 | 1 | 2 |
| $99.63 | 0 | 0 | $580.00 | $2.70 | 1 | 801 |
| $90.67 | 0 | 0 | $590.00 | $4.45 | 0 | 1 |
| $81.70 | 0 | 1 | $600.00 | $5.20 | 1 | 5 |
| $72.74 | 0 | 0 | $610.00 | $6.49 | 0 | 3 |
| $65.09 | 0 | 0 | $620.00 | $7.17 | 1 | 5 |
| $57.44 | 0 | 0 | $630.00 | $11.17 | 0 | 1 |
| $50.22 | 0 | 0 | $640.00 | $13.95 | 0 | 1 |
| $43.12 | 0 | 32 | $650.00 | $16.85 | 0 | 1 |
| $37.06 | 0 | 0 | $660.00 | $20.80 | 0 | 1 |
| $32.26 | 0 | 1 | $670.00 | $26.02 | 0 | 0 |
| $36.32 | 5 | 3 | $680.00 | $31.25 | 0 | 0 |
| $30.64 | 2 | 34 | $690.00 | $36.72 | 0 | 0 |
| $19.02 | 0 | 4 | $700.00 | $28.00 | 3 | 3 |
| $20.97 | 142 | 142 | $710.00 | $49.58 | 0 | 0 |
| $12.29 | 0 | 5 | $720.00 | $56.30 | 0 | 0 |
| $10.10 | 0 | 2 | $730.00 | $64.20 | 0 | 0 |
| $7.92 | 0 | 1 | $740.00 | $72.13 | 0 | 0 |
| $6.49 | 0 | 3 | $750.00 | $80.81 | 0 | 0 |
| $5.35 | 0 | 0 | $760.00 | $89.79 | 0 | 0 |
| $4.21 | 0 | 0 | $770.00 | $98.80 | 0 | 0 |
| $3.07 | 0 | 1 | $780.00 | $107.88 | 0 | 0 |
| $2.96 | 0 | 2 | $790.00 | $117.81 | 0 | 0 |
| $2.86 | 0 | 3 | $800.00 | $127.73 | 0 | 0 |
| $2.75 | 0 | 1 | $810.00 | $137.65 | 0 | 0 |
| $2.64 | 0 | 0 | $820.00 | $147.58 | 0 | 0 |
| $2.53 | 0 | 0 | $830.00 | $157.51 | 0 | 0 |
Nov 13, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $336.58 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $326.61 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $316.65 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $306.68 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $296.72 | 0 | 0 | $380.00 | $0.01 | 0 | 0 |
| $286.75 | 0 | 0 | $390.00 | $0.01 | 0 | 0 |
| $276.79 | 0 | 0 | $400.00 | $0.02 | 0 | 0 |
| $266.84 | 0 | 0 | $410.00 | $0.03 | 0 | 0 |
| $256.89 | 0 | 0 | $420.00 | $0.05 | 0 | 0 |
| $246.96 | 0 | 0 | $430.00 | $0.08 | 0 | 0 |
| $237.04 | 0 | 0 | $440.00 | $0.13 | 0 | 0 |
| $227.15 | 0 | 0 | $450.00 | $0.21 | 0 | 0 |
| $217.28 | 0 | 0 | $460.00 | $0.31 | 0 | 0 |
| $207.46 | 0 | 0 | $470.00 | $0.46 | 0 | 0 |
| $197.69 | 0 | 0 | $480.00 | $0.66 | 0 | 12 |
| $187.95 | 0 | 0 | $490.00 | $0.88 | 0 | 0 |
| $178.20 | 0 | 0 | $500.00 | $1.10 | 0 | 8 |
| $168.45 | 0 | 0 | $510.00 | $1.32 | 0 | 0 |
| $158.71 | 0 | 0 | $520.00 | $1.55 | 0 | 0 |
| $149.00 | 0 | 0 | $530.00 | $1.81 | 0 | 0 |
| $139.29 | 0 | 0 | $540.00 | $2.06 | 0 | 0 |
| $129.58 | 0 | 0 | $550.00 | $2.32 | 0 | 0 |
| $119.87 | 0 | 0 | $560.00 | $2.58 | 0 | 1 |
| $110.16 | 0 | 0 | $570.00 | $2.84 | 0 | 1,108 |
| $101.23 | 0 | 0 | $580.00 | $3.50 | 1 | 1 |
| $92.31 | 0 | 0 | $590.00 | $4.95 | 0 | 1 |
| $83.39 | 0 | 0 | $600.00 | $6.00 | 0 | 3 |
| $75.16 | 0 | 0 | $610.00 | $4.40 | 1 | 3 |
| $66.93 | 0 | 0 | $620.00 | $9.51 | 0 | 7 |
| $66.00 | 1 | 1 | $630.00 | $12.22 | 0 | 1 |
| $52.35 | 0 | 0 | $640.00 | $14.94 | 0 | 0 |
| $45.76 | 0 | 0 | $650.00 | $18.35 | 0 | 0 |
| $39.90 | 0 | 0 | $660.00 | $22.50 | 0 | 0 |
| $36.30 | 1 | 1 | $670.00 | $26.91 | 0 | 3 |
| $28.66 | 0 | 2 | $680.00 | $24.00 | 1 | 3 |
| $24.60 | 1 | 2 | $690.00 | $24.32 | 1 | 1 |
| $18.90 | 0 | 2 | $700.00 | $41.72 | 0 | 0 |
| $15.30 | 0 | 0 | $710.00 | $48.22 | 0 | 0 |
| $18.15 | 2 | 2 | $720.00 | $55.91 | 0 | 0 |
| $10.68 | 0 | 12 | $730.00 | $63.84 | 0 | 0 |
| $8.48 | 0 | 0 | $740.00 | $71.80 | 0 | 0 |
| $6.58 | 0 | 1 | $750.00 | $80.12 | 0 | 0 |
| $7.94 | 5 | 5 | $760.00 | $88.53 | 0 | 0 |
| $3.65 | 0 | 0 | $770.00 | $97.79 | 0 | 0 |
| $2.64 | 0 | 3 | $780.00 | $107.16 | 0 | 0 |
| $2.26 | 0 | 4 | $790.00 | $116.98 | 0 | 0 |
| $1.88 | 0 | 2 | $800.00 | $126.85 | 0 | 0 |
| $1.59 | 0 | 0 | $810.00 | $136.80 | 0 | 0 |
| $1.31 | 0 | 0 | $820.00 | $146.80 | 0 | 0 |
| $1.02 | 0 | 0 | $830.00 | $156.80 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:20, 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 2026-10-16 10:19:51 · For reference only, not investment advice and not tailored to your situation.
Thermo Fisher Scientific discussion 0 comments