Taiwan Semiconductor
TSM
457.99
-14.21
-3.01%
Taiwan Semiconductor
US · TSM
#7 by market cap
Listed 1997
457.99
-14.21
-3.01%
Live - 5344 symbols - heartbeat 372s ago
· 2026-10-08 19:00
Pre-market
466.59
-1.19%
After-hours
460.15
+0.47%
Overnight
465.66
-1.39%
- Market cap
- 2.38T
- P/E (TTM)i
- 34.27
- P/Bi
- 11.81
- EPSi
- 10.23
- Div yieldi
- 0.75%
- 52W posi
- 87%
Reader sentiment
Are you bullish or bearish on TSM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
84450 70796
■ 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 33.37% annualized vol near the money — a one-standard-deviation move to roughly $414.91–$501.07 by then.
Options-implied (~68% band), 29d
$414.91now $457.99$501.07
Analyst target range, ~12mo
$440.00avg $547.38$650.00
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 9 $440.00 | Put | $0.12 | 6,145 | 654 | 41.43% |
| Oct 9 $480.00 | Call | $0.02 | 6,014 | 4,477 | 38.26% |
| Oct 9 $470.00 | Call | $0.22 | 4,091 | 765 | 32.18% |
| Oct 16 $475.00 | Call | $4.43 | 3,229 | 766 | 39.38% |
| Oct 9 $490.00 | Call | $0.02 | 3,149 | 5,293 | 49.87% |
| Oct 9 $467.50 | Call | $0.34 | 2,563 | 414 | 31.52% |
| Oct 23 $510.00 | Call | $1.00 | 2,403 | 2,437 | 35.94% |
| Oct 9 $475.00 | Call | $0.05 | 2,088 | 2,440 | 38.21% |
| Oct 2 $450.00 | Put | $0.52 | 2,086 | 1,600 | 57.00% |
| Oct 9 $455.00 | Put | $1.73 | 2,073 | 1,201 | 31.36% |
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 (96 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $205.41 | 0 | 0 | $225.00 | $0.01 | 19 | 196 |
| $200.41 | 0 | 0 | $230.00 | $0.02 | 8 | 2,024 |
| $195.41 | 0 | 0 | $235.00 | $0.00 | 0 | 48 |
| $190.42 | 0 | 0 | $240.00 | $0.02 | 14 | 87 |
| $185.42 | 0 | 0 | $245.00 | $0.00 | 0 | 43 |
| $180.43 | 0 | 0 | $250.00 | $0.02 | 6 | 434 |
| $175.43 | 0 | 0 | $255.00 | $0.01 | 10 | 59 |
| $170.44 | 0 | 0 | $260.00 | $0.00 | 0 | 113 |
| $165.44 | 0 | 0 | $265.00 | $0.00 | 0 | 53 |
| $160.44 | 0 | 0 | $270.00 | $0.00 | 0 | 181 |
| $155.45 | 0 | 0 | $275.00 | $0.00 | 0 | 867 |
| $150.45 | 0 | 0 | $280.00 | $0.00 | 0 | 211 |
| $145.46 | 0 | 0 | $285.00 | $0.00 | 0 | 158 |
| $140.46 | 0 | 0 | $290.00 | $0.01 | 114 | 123 |
| $135.47 | 0 | 0 | $295.00 | $0.00 | 0 | 109 |
| $130.47 | 0 | 17 | $300.00 | $0.01 | 19 | 68 |
| $125.48 | 0 | 0 | $305.00 | $0.02 | 7 | 92 |
| $122.20 | 13 | 0 | $310.00 | $0.03 | 3 | 277 |
| $115.48 | 0 | 0 | $315.00 | $0.00 | 0 | 84 |
| $110.49 | 0 | 1 | $320.00 | $0.02 | 250 | 48 |
| $105.50 | 0 | 0 | $325.00 | $0.00 | 0 | 20 |
| $100.50 | 0 | 0 | $330.00 | $0.05 | 2 | 135 |
| $95.52 | 0 | 0 | $335.00 | $0.01 | 11 | 56 |
| $90.53 | 0 | 0 | $340.00 | $0.03 | 90 | 242 |
| $85.55 | 0 | 0 | $345.00 | $0.03 | 9 | 101 |
| $80.60 | 3 | 3 | $350.00 | $0.03 | 25 | 1,299 |
| $75.58 | 0 | 0 | $355.00 | $0.04 | 178 | 255 |
| $70.60 | 0 | 4 | $360.00 | $0.05 | 13 | 956 |
| $65.61 | 0 | 1 | $365.00 | $0.06 | 40 | 305 |
| $60.50 | 6 | 12 | $370.00 | $0.08 | 55 | 813 |
| $58.14 | 0 | 0 | $372.50 | $0.11 | 0 | 35 |
| $55.66 | 0 | 31 | $375.00 | $0.06 | 142 | 2,339 |
| $53.19 | 0 | 0 | $377.50 | $0.09 | 17 | 52 |
| $51.90 | 4 | 34 | $380.00 | $0.11 | 70 | 1,672 |
| $48.24 | 0 | 0 | $382.50 | $0.12 | 26 | 50 |
| $45.76 | 0 | 7 | $385.00 | $0.14 | 89 | 831 |
| $43.30 | 0 | 30 | $387.50 | $0.15 | 65 | 224 |
| $40.84 | 0 | 53 | $390.00 | $0.18 | 129 | 1,111 |
| $38.39 | 0 | 0 | $392.50 | $0.22 | 40 | 169 |
| $35.98 | 0 | 7 | $395.00 | $0.21 | 112 | 652 |
| $33.32 | 1 | 42 | $397.50 | $0.29 | 43 | 546 |
| $30.80 | 37 | 88 | $400.00 | $0.30 | 419 | 3,023 |
| $31.60 | 15 | 26 | $402.50 | $0.38 | 204 | 296 |
| $26.32 | 27 | 218 | $405.00 | $0.43 | 376 | 982 |
| $24.21 | 0 | 56 | $407.50 | $0.57 | 276 | 151 |
| $23.30 | 37 | 502 | $410.00 | $0.70 | 1,644 | 1,724 |
| $19.00 | 21 | 98 | $412.50 | $1.09 | 569 | 231 |
| $20.65 | 63 | 427 | $415.00 | $1.17 | 618 | 730 |
| $14.84 | 29 | 116 | $417.50 | $1.49 | 489 | 166 |
| $16.60 | 97 | 1,249 | $420.00 | $1.80 | 675 | 701 |
| $13.55 | 85 | 729 | $422.50 | $2.36 | 733 | 174 |
| $12.50 | 160 | 1,877 | $425.00 | $3.00 | 1,114 | 519 |
| $10.10 | 154 | 319 | $427.50 | $3.90 | 256 | 138 |
| $8.85 | 961 | 652 | $430.00 | $4.50 | 812 | 1,030 |
| $7.50 | 609 | 709 | $432.50 | $6.06 | 610 | 92 |
| $6.50 | 1,737 | 1,848 | $435.00 | $7.25 | 220 | 201 |
| $4.95 | 1,274 | 245 | $437.50 | $8.65 | 251 | 37 |
| $3.70 | 938 | 1,123 | $440.00 | $9.85 | 53 | 338 |
| $3.40 | 1,775 | 553 | $442.50 | $11.50 | 11 | 65 |
| $2.50 | 1,485 | 558 | $445.00 | $16.20 | 3 | 38 |
| $1.81 | 176 | 118 | $447.50 | $18.85 | 0 | 1 |
| $1.60 | 977 | 1,508 | $450.00 | $20.95 | 0 | 879 |
| $1.18 | 116 | 304 | $452.50 | $22.10 | 10 | 55 |
| $0.80 | 152 | 408 | $455.00 | $25.42 | 0 | 2 |
| $0.60 | 200 | 91 | $457.50 | $25.17 | 15 | 0 |
| $0.50 | 316 | 713 | $460.00 | $30.11 | 0 | 14 |
| $0.38 | 295 | 71 | $462.50 | $31.50 | 24 | 0 |
| $0.29 | 33 | 234 | $465.00 | $34.92 | 0 | 11 |
| $0.18 | 32 | 106 | $467.50 | $37.36 | 0 | 0 |
| $0.20 | 139 | 662 | $470.00 | $39.80 | 0 | 1 |
| $0.12 | 3 | 15 | $472.50 | $42.28 | 0 | 0 |
| $0.10 | 31 | 3,192 | $475.00 | $44.76 | 0 | 0 |
| $0.08 | 6 | 9 | $477.50 | $47.24 | 0 | 0 |
| $0.03 | 16 | 680 | $480.00 | $49.74 | 0 | 0 |
| $0.04 | 71 | 21 | $482.50 | $52.24 | 0 | 0 |
| $0.03 | 663 | 1,543 | $485.00 | $54.74 | 0 | 0 |
| $0.03 | 70 | 12 | $487.50 | $57.24 | 0 | 0 |
| $0.03 | 148 | 836 | $490.00 | $59.74 | 0 | 0 |
| $0.06 | 1 | 5 | $492.50 | $62.24 | 0 | 0 |
| $0.06 | 1 | 173 | $495.00 | $64.74 | 0 | 0 |
| $0.06 | 1 | 10 | $497.50 | $67.24 | 0 | 0 |
| $0.02 | 10 | 1,404 | $500.00 | $69.74 | 0 | 0 |
| $0.01 | 19 | 15 | $502.50 | $72.24 | 0 | 0 |
| $0.00 | 0 | 36 | $505.00 | $74.74 | 0 | 1 |
| $0.04 | 2 | 332 | $510.00 | $79.74 | 0 | 0 |
| $0.00 | 0 | 201 | $515.00 | $84.74 | 0 | 0 |
| $0.00 | 0 | 69 | $520.00 | $89.74 | 0 | 0 |
| $0.00 | 0 | 20 | $530.00 | $99.74 | 0 | 0 |
| $0.00 | 0 | 67 | $540.00 | $109.74 | 0 | 0 |
| $0.00 | 0 | 136 | $550.00 | $119.74 | 0 | 0 |
| $0.00 | 0 | 161 | $560.00 | $129.74 | 0 | 0 |
| $0.00 | 0 | 59 | $570.00 | $139.74 | 0 | 0 |
| $0.00 | 0 | 19 | $580.00 | $149.74 | 0 | 0 |
| $0.00 | 0 | 28 | $590.00 | $159.74 | 0 | 0 |
| $0.09 | 1 | 16 | $600.00 | $169.74 | 0 | 0 |
| $0.00 | 0 | 110 | $610.00 | $179.74 | 0 | 0 |
Oct 2, 2026 (95 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $230.96 | 12 | 12 | $225.00 | $0.00 | 0 | 283 |
| $225.96 | 16 | 3 | $230.00 | $0.01 | 2 | 83 |
| $220.62 | 4 | 4 | $235.00 | $0.09 | 2 | 115 |
| $216.43 | 0 | 4 | $240.00 | $0.00 | 0 | 169 |
| $210.82 | 4 | 3 | $245.00 | $0.00 | 0 | 422 |
| $205.82 | 4 | 1 | $250.00 | $0.00 | 0 | 186 |
| $201.44 | 0 | 0 | $255.00 | $0.00 | 0 | 201 |
| $196.44 | 0 | 0 | $260.00 | $0.00 | 0 | 148 |
| $191.44 | 0 | 0 | $265.00 | $0.00 | 0 | 488 |
| $186.44 | 0 | 0 | $270.00 | $0.03 | 1 | 169 |
| $181.44 | 0 | 0 | $275.00 | $0.10 | 1 | 77 |
| $176.44 | 0 | 3 | $280.00 | $0.00 | 0 | 92 |
| $171.44 | 0 | 8 | $285.00 | $0.00 | 0 | 135 |
| $166.44 | 0 | 13 | $290.00 | $0.00 | 0 | 55 |
| $161.44 | 0 | 0 | $295.00 | $0.00 | 0 | 53 |
| $156.44 | 0 | 12 | $300.00 | $0.00 | 0 | 91 |
| $151.45 | 0 | 0 | $305.00 | $0.00 | 0 | 1,978 |
| $146.45 | 0 | 13 | $310.00 | $0.00 | 0 | 146 |
| $141.45 | 0 | 0 | $315.00 | $0.00 | 0 | 100 |
| $136.45 | 0 | 1 | $320.00 | $0.00 | 0 | 446 |
| $131.45 | 0 | 3 | $325.00 | $0.00 | 0 | 247 |
| $126.45 | 0 | 3 | $330.00 | $0.00 | 0 | 245 |
| $121.45 | 0 | 0 | $335.00 | $0.01 | 10 | 185 |
| $116.45 | 0 | 3 | $340.00 | $0.00 | 0 | 335 |
| $111.45 | 0 | 1 | $345.00 | $0.00 | 0 | 63 |
| $106.46 | 0 | 10 | $350.00 | $0.00 | 0 | 522 |
| $101.46 | 0 | 1 | $355.00 | $0.24 | 6 | 277 |
| $98.55 | 2 | 3 | $360.00 | $0.00 | 0 | 324 |
| $91.46 | 0 | 1 | $365.00 | $0.04 | 11 | 583 |
| $88.96 | 0 | 5 | $367.50 | $0.00 | 0 | 139 |
| $86.46 | 0 | 6 | $370.00 | $0.03 | 60 | 427 |
| $83.96 | 0 | 0 | $372.50 | $0.00 | 0 | 6 |
| $81.46 | 0 | 4 | $375.00 | $0.03 | 50 | 1,670 |
| $78.97 | 0 | 0 | $377.50 | $0.00 | 0 | 73 |
| $76.47 | 0 | 58 | $380.00 | $0.02 | 7 | 1,568 |
| $73.97 | 0 | 6 | $382.50 | $0.01 | 0 | 8 |
| $70.27 | 1 | 35 | $385.00 | $0.01 | 44 | 699 |
| $68.98 | 0 | 3 | $387.50 | $0.02 | 1 | 159 |
| $68.63 | 2 | 48 | $390.00 | $0.02 | 6 | 1,035 |
| $63.99 | 0 | 1 | $392.50 | $0.01 | 63 | 267 |
| $61.50 | 0 | 22 | $395.00 | $0.02 | 8 | 887 |
| $59.00 | 0 | 2 | $397.50 | $0.02 | 3 | 53 |
| $56.60 | 2 | 152 | $400.00 | $0.08 | 89 | 1,715 |
| $54.02 | 0 | 0 | $402.50 | $0.03 | 14 | 111 |
| $51.52 | 0 | 52 | $405.00 | $0.06 | 3 | 369 |
| $51.15 | 5 | 3 | $407.50 | $0.02 | 18 | 222 |
| $45.50 | 2 | 136 | $410.00 | $0.08 | 23 | 1,746 |
| $42.20 | 1 | 56 | $412.50 | $0.03 | 206 | 786 |
| $44.69 | 19 | 350 | $415.00 | $0.02 | 149 | 540 |
| $39.08 | 0 | 61 | $417.50 | $0.08 | 18 | 321 |
| $36.60 | 0 | 505 | $420.00 | $0.02 | 56 | 1,794 |
| $36.95 | 3 | 91 | $422.50 | $0.03 | 43 | 791 |
| $33.95 | 17 | 513 | $425.00 | $0.04 | 98 | 776 |
| $29.15 | 0 | 73 | $427.50 | $0.04 | 35 | 646 |
| $29.61 | 10 | 3,217 | $430.00 | $0.05 | 83 | 2,504 |
| $25.71 | 49 | 273 | $432.50 | $0.04 | 34 | 369 |
| $24.77 | 65 | 476 | $435.00 | $0.07 | 148 | 1,588 |
| $21.64 | 4 | 219 | $437.50 | $0.08 | 154 | 920 |
| $19.32 | 109 | 906 | $440.00 | $0.10 | 1,030 | 2,638 |
| $16.75 | 25 | 632 | $442.50 | $0.15 | 192 | 613 |
| $14.82 | 32 | 639 | $445.00 | $0.21 | 1,193 | 923 |
| $11.89 | 39 | 457 | $447.50 | $0.31 | 1,424 | 1,498 |
| $10.85 | 398 | 1,252 | $450.00 | $0.52 | 2,086 | 1,600 |
| $7.60 | 1,135 | 1,093 | $452.50 | $0.95 | 320 | 729 |
| $5.73 | 721 | 1,907 | $455.00 | $1.43 | 603 | 422 |
| $4.10 | 618 | 594 | $457.50 | $2.25 | 306 | 561 |
| $2.91 | 1,715 | 3,508 | $460.00 | $3.80 | 144 | 219 |
| $1.85 | 1,915 | 1,756 | $462.50 | $5.05 | 125 | 228 |
| $1.15 | 803 | 1,042 | $465.00 | $6.92 | 100 | 78 |
| $0.67 | 385 | 2,257 | $467.50 | $8.75 | 21 | 85 |
| $0.41 | 957 | 2,551 | $470.00 | $12.50 | 2 | 189 |
| $0.29 | 291 | 2,452 | $472.50 | $16.76 | 0 | 23 |
| $0.16 | 692 | 1,117 | $475.00 | $19.08 | 0 | 0 |
| $0.05 | 190 | 455 | $477.50 | $22.99 | 18 | 0 |
| $0.04 | 236 | 1,458 | $480.00 | $22.70 | 17 | 0 |
| $0.02 | 28 | 205 | $482.50 | $26.34 | 0 | 0 |
| $0.02 | 254 | 1,033 | $485.00 | $27.70 | 15 | 0 |
| $0.02 | 303 | 246 | $487.50 | $31.31 | 0 | 0 |
| $0.01 | 231 | 1,447 | $490.00 | $33.81 | 0 | 0 |
| $0.01 | 2 | 82 | $492.50 | $36.31 | 0 | 0 |
| $0.01 | 13 | 462 | $495.00 | $38.81 | 0 | 0 |
| $0.01 | 3 | 1,212 | $500.00 | $43.81 | 0 | 0 |
| $0.03 | 0 | 136 | $505.00 | $48.81 | 0 | 0 |
| $0.02 | 0 | 423 | $510.00 | $53.81 | 0 | 0 |
| $0.01 | 50 | 99 | $515.00 | $58.81 | 0 | 0 |
| $0.01 | 0 | 384 | $520.00 | $63.81 | 0 | 0 |
| $0.01 | 0 | 84 | $530.00 | $73.81 | 0 | 0 |
| $0.01 | 0 | 112 | $540.00 | $83.81 | 0 | 0 |
| $0.00 | 0 | 121 | $550.00 | $93.81 | 0 | 0 |
| $1.11 | 1 | 60 | $560.00 | $103.81 | 0 | 0 |
| $1.03 | 1 | 46 | $570.00 | $113.81 | 0 | 0 |
| $0.00 | 0 | 39 | $580.00 | $123.81 | 0 | 0 |
| $0.00 | 0 | 55 | $590.00 | $133.81 | 0 | 0 |
| $0.00 | 0 | 59 | $600.00 | $143.81 | 0 | 0 |
| $0.00 | 0 | 39 | $610.00 | $153.81 | 0 | 0 |
Oct 9, 2026 (98 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $236.22 | 40 | 1 | $225.00 | $0.00 | 0 | 80 |
| $226.85 | 81 | 2 | $230.00 | $0.01 | 1 | 71 |
| $220.78 | 59 | 0 | $235.00 | $0.00 | 0 | 109 |
| $216.27 | 38 | 3 | $240.00 | $0.00 | 0 | 439 |
| $211.27 | 53 | 2 | $245.00 | $0.00 | 0 | 33 |
| $211.54 | 35 | 1 | $250.00 | $0.00 | 0 | 77 |
| $202.43 | 6 | 2 | $255.00 | $0.00 | 0 | 128 |
| $197.43 | 4 | 5 | $260.00 | $0.00 | 0 | 36 |
| $207.30 | 0 | 0 | $265.00 | $0.38 | 2 | 29 |
| $199.59 | 10 | 0 | $270.00 | $0.43 | 2 | 29 |
| $194.59 | 10 | 0 | $275.00 | $0.00 | 0 | 19 |
| $189.60 | 2 | 0 | $280.00 | $0.00 | 0 | 426 |
| $184.60 | 2 | 4 | $285.00 | $0.00 | 0 | 15 |
| $182.30 | 0 | 4 | $290.00 | $0.00 | 0 | 85 |
| $177.30 | 0 | 0 | $295.00 | $0.00 | 0 | 149 |
| $172.31 | 0 | 2 | $300.00 | $0.00 | 0 | 621 |
| $164.68 | 6 | 0 | $305.00 | $0.00 | 0 | 68 |
| $146.67 | 16 | 11 | $310.00 | $0.00 | 0 | 63 |
| $154.78 | 10 | 13 | $315.00 | $0.00 | 0 | 68 |
| $149.78 | 10 | 2 | $320.00 | $0.00 | 0 | 229 |
| $147.31 | 0 | 0 | $325.00 | $0.00 | 0 | 656 |
| $142.31 | 0 | 0 | $330.00 | $0.00 | 0 | 254 |
| $137.31 | 0 | 0 | $335.00 | $0.00 | 0 | 255 |
| $132.31 | 0 | 0 | $340.00 | $0.00 | 0 | 277 |
| $127.31 | 0 | 0 | $345.00 | $0.01 | 1 | 173 |
| $122.32 | 0 | 4 | $350.00 | $0.02 | 2 | 407 |
| $117.32 | 0 | 2 | $355.00 | $0.00 | 0 | 154 |
| $112.32 | 0 | 1 | $360.00 | $0.02 | 20 | 239 |
| $107.32 | 0 | 2 | $365.00 | $0.01 | 10 | 1,242 |
| $102.32 | 0 | 4 | $370.00 | $0.01 | 4 | 506 |
| $97.32 | 0 | 10 | $375.00 | $0.05 | 4 | 671 |
| $88.70 | 1 | 45 | $380.00 | $0.02 | 72 | 1,489 |
| $79.86 | 1 | 7 | $385.00 | $0.01 | 129 | 589 |
| $78.73 | 1 | 25 | $390.00 | $0.01 | 54 | 1,029 |
| $61.00 | 3 | 19 | $395.00 | $0.02 | 32 | 937 |
| $58.51 | 3 | 3 | $397.50 | $0.01 | 6 | 181 |
| $58.42 | 6 | 90 | $400.00 | $0.01 | 28 | 1,707 |
| $69.86 | 0 | 0 | $402.50 | $0.01 | 2 | 23 |
| $67.36 | 0 | 50 | $405.00 | $0.02 | 28 | 1,155 |
| $64.86 | 0 | 2 | $407.50 | $0.35 | 1 | 172 |
| $49.62 | 6 | 321 | $410.00 | $0.01 | 31 | 871 |
| $59.87 | 0 | 11 | $412.50 | $0.06 | 9 | 182 |
| $45.00 | 10 | 80 | $415.00 | $0.03 | 34 | 361 |
| $54.88 | 0 | 44 | $417.50 | $0.04 | 36 | 161 |
| $34.30 | 4 | 284 | $420.00 | $0.02 | 3 | 842 |
| $49.89 | 0 | 14 | $422.50 | $0.03 | 7 | 165 |
| $33.30 | 7 | 194 | $425.00 | $0.05 | 33 | 1,053 |
| $30.77 | 6 | 7 | $427.50 | $0.10 | 9 | 246 |
| $27.45 | 8 | 496 | $430.00 | $0.05 | 32 | 1,380 |
| $27.50 | 7 | 61 | $432.50 | $0.12 | 81 | 130 |
| $20.69 | 44 | 247 | $435.00 | $0.06 | 169 | 488 |
| $19.98 | 16 | 117 | $437.50 | $0.15 | 45 | 553 |
| $16.79 | 52 | 573 | $440.00 | $0.12 | 6,145 | 654 |
| $19.44 | 35 | 169 | $442.50 | $0.37 | 2,056 | 301 |
| $12.20 | 59 | 323 | $445.00 | $0.23 | 1,011 | 813 |
| $9.10 | 36 | 352 | $447.50 | $0.67 | 610 | 588 |
| $8.81 | 86 | 801 | $450.00 | $0.71 | 1,993 | 3,783 |
| $6.60 | 125 | 145 | $452.50 | $1.03 | 737 | 397 |
| $4.80 | 991 | 1,050 | $455.00 | $1.73 | 2,073 | 1,201 |
| $3.40 | 860 | 283 | $457.50 | $2.53 | 1,205 | 431 |
| $2.10 | 832 | 633 | $460.00 | $3.91 | 1,981 | 1,372 |
| $1.28 | 469 | 262 | $462.50 | $5.73 | 1,031 | 836 |
| $0.71 | 1,258 | 2,098 | $465.00 | $7.72 | 1,739 | 1,422 |
| $0.34 | 2,563 | 414 | $467.50 | $11.50 | 700 | 1,103 |
| $0.22 | 4,091 | 765 | $470.00 | $13.79 | 714 | 1,434 |
| $0.11 | 2,001 | 248 | $472.50 | $16.61 | 368 | 1,224 |
| $0.05 | 2,088 | 2,440 | $475.00 | $17.50 | 371 | 1,261 |
| $0.04 | 863 | 3,531 | $477.50 | $19.43 | 156 | 520 |
| $0.02 | 6,014 | 4,477 | $480.00 | $23.54 | 120 | 1,426 |
| $0.01 | 1,032 | 3,458 | $482.50 | $26.75 | 342 | 208 |
| $0.01 | 989 | 1,279 | $485.00 | $27.60 | 564 | 356 |
| $0.01 | 121 | 570 | $487.50 | $31.71 | 218 | 135 |
| $0.02 | 3,149 | 5,293 | $490.00 | $32.90 | 194 | 117 |
| $0.01 | 101 | 1,964 | $492.50 | $37.80 | 258 | 172 |
| $0.07 | 81 | 1,136 | $495.00 | $37.19 | 204 | 78 |
| $0.01 | 59 | 582 | $497.50 | $39.70 | 350 | 185 |
| $0.04 | 443 | 4,280 | $500.00 | $45.50 | 81 | 57 |
| $0.05 | 14 | 34 | $502.50 | $30.32 | 0 | 0 |
| $0.01 | 121 | 2,633 | $505.00 | $40.47 | 1 | 0 |
| $0.06 | 0 | 19 | $507.50 | $43.03 | 4 | 0 |
| $0.01 | 67 | 1,895 | $510.00 | $37.81 | 0 | 0 |
| $0.05 | 0 | 12 | $512.50 | $40.30 | 0 | 0 |
| $0.01 | 72 | 1,017 | $515.00 | $42.80 | 0 | 0 |
| $0.01 | 19 | 7 | $517.50 | $45.30 | 0 | 0 |
| $0.01 | 2 | 796 | $520.00 | $47.80 | 0 | 0 |
| $0.01 | 0 | 17 | $522.50 | $50.30 | 0 | 0 |
| $0.02 | 9 | 196 | $525.00 | $52.80 | 0 | 0 |
| $0.01 | 0 | 1 | $527.50 | $55.30 | 0 | 0 |
| $0.01 | 21 | 193 | $530.00 | $57.80 | 0 | 0 |
| $0.00 | 0 | 0 | $532.50 | $60.30 | 0 | 0 |
| $0.00 | 0 | 440 | $540.00 | $67.80 | 0 | 0 |
| $0.00 | 0 | 119 | $550.00 | $77.80 | 0 | 0 |
| $0.00 | 0 | 18 | $560.00 | $87.80 | 0 | 0 |
| $0.00 | 0 | 38 | $570.00 | $97.80 | 0 | 0 |
| $0.00 | 0 | 12 | $580.00 | $107.80 | 0 | 0 |
| $0.00 | 0 | 9 | $590.00 | $117.80 | 0 | 0 |
| $0.00 | 0 | 4 | $600.00 | $127.80 | 0 | 0 |
| $0.00 | 0 | 31 | $610.00 | $137.80 | 0 | 0 |
Oct 16, 2026 (104 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $307.54 | 0 | 16 | $165.00 | $0.00 | 0 | 1,031 |
| $302.55 | 0 | 146 | $170.00 | $0.00 | 0 | 646 |
| $297.55 | 0 | 1 | $175.00 | $0.00 | 0 | 288 |
| $292.56 | 0 | 5 | $180.00 | $0.00 | 0 | 374 |
| $287.56 | 0 | 21 | $185.00 | $0.00 | 0 | 49 |
| $282.57 | 0 | 5 | $190.00 | $0.00 | 0 | 422 |
| $277.57 | 0 | 8 | $195.00 | $0.00 | 0 | 471 |
| $272.58 | 0 | 22 | $200.00 | $0.00 | 0 | 523 |
| $262.59 | 0 | 101 | $210.00 | $0.00 | 0 | 738 |
| $252.60 | 0 | 11 | $220.00 | $0.00 | 0 | 785 |
| $242.60 | 0 | 28 | $230.00 | $0.00 | 0 | 1,156 |
| $232.61 | 0 | 32 | $240.00 | $0.00 | 0 | 1,549 |
| $216.64 | 1 | 30 | $250.00 | $0.00 | 0 | 2,289 |
| $212.63 | 0 | 42 | $260.00 | $0.00 | 0 | 1,672 |
| $202.64 | 0 | 43 | $270.00 | $0.00 | 0 | 10,397 |
| $192.65 | 0 | 61 | $280.00 | $0.00 | 0 | 7,459 |
| $182.66 | 0 | 64 | $290.00 | $0.01 | 1 | 2,476 |
| $172.68 | 0 | 409 | $300.00 | $0.04 | 42 | 7,445 |
| $150.15 | 1 | 1,224 | $310.00 | $0.03 | 15 | 3,567 |
| $152.71 | 0 | 264 | $320.00 | $0.04 | 8 | 5,137 |
| $142.73 | 0 | 448 | $330.00 | $0.08 | 635 | 3,638 |
| $132.75 | 0 | 846 | $340.00 | $0.06 | 20 | 4,820 |
| $106.69 | 1 | 471 | $350.00 | $0.05 | 90 | 3,929 |
| $112.79 | 0 | 476 | $360.00 | $0.12 | 900 | 8,193 |
| $107.80 | 0 | 0 | $365.00 | $0.13 | 6 | 336 |
| $86.53 | 2 | 561 | $370.00 | $0.13 | 112 | 4,323 |
| $97.85 | 0 | 0 | $375.00 | $0.13 | 17 | 235 |
| $77.31 | 15 | 706 | $380.00 | $0.21 | 522 | 6,521 |
| $80.18 | 1 | 7 | $385.00 | $0.24 | 24 | 323 |
| $65.30 | 8 | 1,272 | $390.00 | $0.30 | 280 | 4,860 |
| $77.96 | 0 | 35 | $395.00 | $0.36 | 141 | 258 |
| $58.75 | 50 | 2,024 | $400.00 | $0.40 | 1,080 | 4,808 |
| $68.05 | 0 | 29 | $405.00 | $0.56 | 136 | 1,188 |
| $65.58 | 0 | 20 | $407.50 | $0.62 | 21 | 180 |
| $49.05 | 76 | 1,935 | $410.00 | $0.71 | 126 | 2,671 |
| $48.07 | 5 | 7 | $412.50 | $0.84 | 17 | 173 |
| $58.21 | 0 | 6 | $415.00 | $0.83 | 81 | 388 |
| $55.77 | 0 | 1 | $417.50 | $1.10 | 43 | 264 |
| $37.47 | 261 | 2,715 | $420.00 | $1.19 | 424 | 8,306 |
| $35.50 | 2 | 5 | $422.50 | $1.46 | 83 | 403 |
| $33.19 | 10 | 47 | $425.00 | $1.68 | 142 | 548 |
| $46.12 | 0 | 50 | $427.50 | $2.11 | 52 | 223 |
| $28.45 | 131 | 7,560 | $430.00 | $2.13 | 1,244 | 4,760 |
| $34.95 | 1 | 112 | $432.50 | $2.64 | 142 | 863 |
| $25.30 | 6 | 160 | $435.00 | $2.85 | 188 | 2,474 |
| $23.69 | 2 | 401 | $437.50 | $3.90 | 69 | 280 |
| $21.03 | 58 | 5,097 | $440.00 | $3.90 | 1,818 | 5,504 |
| $19.29 | 42 | 216 | $442.50 | $4.80 | 353 | 211 |
| $18.45 | 31 | 337 | $445.00 | $5.35 | 478 | 673 |
| $15.85 | 80 | 126 | $447.50 | $6.51 | 74 | 273 |
| $15.07 | 336 | 8,796 | $450.00 | $6.98 | 1,939 | 2,789 |
| $12.75 | 76 | 273 | $452.50 | $9.04 | 271 | 395 |
| $12.35 | 671 | 574 | $455.00 | $9.00 | 259 | 927 |
| $10.35 | 344 | 548 | $457.50 | $10.10 | 170 | 412 |
| $9.70 | 1,700 | 4,562 | $460.00 | $12.74 | 636 | 1,079 |
| $7.85 | 235 | 678 | $462.50 | $14.27 | 564 | 285 |
| $7.35 | 813 | 411 | $465.00 | $15.98 | 761 | 902 |
| $6.68 | 199 | 277 | $467.50 | $15.88 | 366 | 266 |
| $6.00 | 2,037 | 2,844 | $470.00 | $19.52 | 474 | 799 |
| $4.90 | 382 | 419 | $472.50 | $20.91 | 239 | 578 |
| $4.43 | 3,229 | 766 | $475.00 | $20.98 | 152 | 661 |
| $3.67 | 216 | 158 | $477.50 | $24.34 | 43 | 378 |
| $3.35 | 1,610 | 3,351 | $480.00 | $26.96 | 80 | 829 |
| $2.77 | 139 | 207 | $482.50 | $28.81 | 76 | 258 |
| $2.46 | 1,107 | 1,692 | $485.00 | $30.30 | 39 | 634 |
| $2.09 | 146 | 153 | $487.50 | $20.50 | 0 | 256 |
| $1.81 | 600 | 1,820 | $490.00 | $33.95 | 30 | 155 |
| $1.41 | 485 | 580 | $492.50 | $24.19 | 0 | 36 |
| $1.26 | 630 | 929 | $495.00 | $39.18 | 4 | 141 |
| $1.05 | 22 | 113 | $497.50 | $28.20 | 0 | 0 |
| $0.96 | 685 | 9,505 | $500.00 | $44.53 | 6 | 125 |
| $0.87 | 34 | 3 | $502.50 | $34.15 | 1 | 4 |
| $0.75 | 254 | 1,216 | $505.00 | $49.90 | 1 | 121 |
| $0.56 | 12 | 3 | $507.50 | $36.68 | 0 | 0 |
| $0.44 | 484 | 1,720 | $510.00 | $38.98 | 0 | 51 |
| $0.39 | 63 | 18 | $512.50 | $41.30 | 0 | 0 |
| $0.37 | 81 | 108 | $515.00 | $43.62 | 0 | 0 |
| $0.32 | 14 | 29 | $517.50 | $45.96 | 0 | 0 |
| $0.25 | 373 | 2,725 | $520.00 | $54.38 | 4 | 15 |
| $0.25 | 3 | 48 | $522.50 | $50.76 | 0 | 0 |
| $0.17 | 129 | 121 | $525.00 | $53.18 | 0 | 0 |
| $0.16 | 50 | 2 | $527.50 | $55.59 | 0 | 0 |
| $0.15 | 66 | 854 | $530.00 | $58.02 | 0 | 15 |
| $0.12 | 3 | 2 | $532.50 | $60.44 | 0 | 0 |
| $0.09 | 2 | 6 | $535.00 | $62.90 | 0 | 0 |
| $0.11 | 2 | 2 | $537.50 | $65.37 | 0 | 0 |
| $0.09 | 220 | 2,078 | $540.00 | $67.84 | 0 | 0 |
| $0.14 | 3 | 1 | $542.50 | $70.32 | 0 | 0 |
| $0.06 | 6 | 1 | $545.00 | $72.81 | 0 | 0 |
| $0.06 | 8 | 3 | $547.50 | $75.30 | 0 | 0 |
| $0.07 | 57 | 948 | $550.00 | $77.80 | 0 | 0 |
| $0.05 | 4 | 2,043 | $560.00 | $87.80 | 0 | 0 |
| $0.06 | 3 | 1,021 | $570.00 | $97.80 | 0 | 0 |
| $0.03 | 2 | 611 | $580.00 | $117.00 | 1 | 0 |
| $0.05 | 20 | 274 | $590.00 | $117.80 | 0 | 0 |
| $0.03 | 55 | 1,205 | $600.00 | $133.10 | 2 | 0 |
| $0.05 | 3 | 460 | $610.00 | $137.80 | 0 | 0 |
| $0.00 | 0 | 828 | $620.00 | $147.80 | 0 | 0 |
| $0.00 | 0 | 133 | $630.00 | $157.80 | 0 | 0 |
| $0.00 | 0 | 231 | $640.00 | $167.80 | 0 | 0 |
| $0.01 | 2 | 318 | $650.00 | $177.80 | 0 | 0 |
| $0.00 | 0 | 344 | $660.00 | $187.80 | 0 | 0 |
| $0.00 | 0 | 2,096 | $670.00 | $197.80 | 0 | 0 |
| $0.00 | 0 | 313 | $680.00 | $217.00 | 1 | 0 |
Oct 23, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $247.48 | 0 | 3 | $225.00 | $0.00 | 0 | 386 |
| $242.49 | 0 | 8 | $230.00 | $0.00 | 0 | 56 |
| $237.50 | 0 | 6 | $235.00 | $0.00 | 0 | 159 |
| $224.05 | 2 | 4 | $240.00 | $0.00 | 0 | 88 |
| $227.52 | 0 | 4 | $245.00 | $0.00 | 0 | 385 |
| $222.52 | 0 | 8 | $250.00 | $0.00 | 0 | 57 |
| $211.84 | 1 | 9 | $255.00 | $0.00 | 0 | 78 |
| $212.54 | 0 | 10 | $260.00 | $0.00 | 0 | 88 |
| $207.55 | 0 | 14 | $265.00 | $0.00 | 0 | 150 |
| $202.56 | 0 | 16 | $270.00 | $0.01 | 1 | 137 |
| $197.57 | 0 | 14 | $275.00 | $0.00 | 0 | 46 |
| $175.30 | 1 | 4 | $280.00 | $0.00 | 0 | 280 |
| $187.58 | 0 | 6 | $285.00 | $0.00 | 0 | 32 |
| $182.59 | 0 | 6 | $290.00 | $0.00 | 0 | 135 |
| $177.60 | 0 | 4 | $295.00 | $0.03 | 5 | 22 |
| $172.61 | 0 | 0 | $300.00 | $0.05 | 9 | 55 |
| $167.62 | 0 | 0 | $305.00 | $0.05 | 7 | 13 |
| $162.63 | 0 | 1 | $310.00 | $0.04 | 7 | 17 |
| $157.65 | 0 | 0 | $315.00 | $0.10 | 1 | 75 |
| $152.66 | 0 | 0 | $320.00 | $0.11 | 6 | 38 |
| $147.68 | 0 | 0 | $325.00 | $0.05 | 2 | 26 |
| $142.70 | 0 | 0 | $330.00 | $0.06 | 4 | 31 |
| $137.72 | 0 | 1 | $335.00 | $0.11 | 7 | 138 |
| $116.35 | 1 | 2 | $340.00 | $0.10 | 3 | 439 |
| $127.77 | 0 | 1 | $345.00 | $0.12 | 2 | 308 |
| $122.80 | 0 | 7 | $350.00 | $0.13 | 2 | 319 |
| $117.82 | 0 | 0 | $355.00 | $0.08 | 1 | 135 |
| $112.84 | 0 | 15 | $360.00 | $0.20 | 9 | 272 |
| $107.87 | 0 | 4 | $365.00 | $0.14 | 1 | 110 |
| $102.89 | 0 | 5 | $370.00 | $0.24 | 14 | 110 |
| $94.60 | 1 | 16 | $375.00 | $0.29 | 16 | 3,493 |
| $91.02 | 1 | 20 | $380.00 | $0.38 | 66 | 293 |
| $77.90 | 2 | 5 | $385.00 | $0.41 | 15 | 403 |
| $83.06 | 0 | 33 | $390.00 | $0.51 | 13 | 201 |
| $78.11 | 0 | 25 | $395.00 | $0.67 | 14 | 170 |
| $73.16 | 0 | 68 | $400.00 | $0.80 | 27 | 553 |
| $68.28 | 0 | 38 | $405.00 | $0.91 | 36 | 151 |
| $47.81 | 2 | 228 | $410.00 | $1.27 | 42 | 516 |
| $42.00 | 1 | 88 | $415.00 | $1.73 | 29 | 420 |
| $53.74 | 0 | 326 | $420.00 | $2.06 | 625 | 713 |
| $45.00 | 5 | 123 | $425.00 | $2.91 | 80 | 424 |
| $30.50 | 25 | 671 | $430.00 | $3.71 | 103 | 338 |
| $26.50 | 10 | 177 | $435.00 | $4.76 | 73 | 499 |
| $0.00 | 0 | 0 | $437.50 | $5.45 | 15 | 0 |
| $24.00 | 15 | 110 | $440.00 | $5.90 | 300 | 480 |
| $21.50 | 37 | 0 | $442.50 | $6.85 | 28 | 0 |
| $19.55 | 125 | 256 | $445.00 | $7.91 | 256 | 292 |
| $18.05 | 63 | 5 | $447.50 | $9.00 | 33 | 28 |
| $16.51 | 99 | 543 | $450.00 | $9.50 | 111 | 788 |
| $15.30 | 64 | 12 | $452.50 | $10.95 | 37 | 13 |
| $13.60 | 98 | 272 | $455.00 | $11.77 | 73 | 350 |
| $13.85 | 92 | 55 | $457.50 | $12.30 | 51 | 135 |
| $11.90 | 230 | 690 | $460.00 | $13.33 | 1,106 | 483 |
| $9.90 | 25 | 6 | $462.50 | $15.91 | 52 | 65 |
| $10.00 | 263 | 190 | $465.00 | $17.83 | 65 | 262 |
| $8.14 | 70 | 15 | $467.50 | $18.10 | 44 | 119 |
| $8.20 | 659 | 541 | $470.00 | $21.57 | 923 | 2,621 |
| $6.40 | 99 | 108 | $472.50 | $22.85 | 86 | 71 |
| $5.78 | 282 | 466 | $475.00 | $23.69 | 42 | 405 |
| $5.16 | 228 | 218 | $477.50 | $26.08 | 13 | 33 |
| $4.70 | 647 | 2,661 | $480.00 | $29.15 | 34 | 253 |
| $4.20 | 116 | 132 | $482.50 | $29.85 | 11 | 32 |
| $3.55 | 166 | 450 | $485.00 | $32.10 | 9 | 587 |
| $3.25 | 35 | 95 | $487.50 | $22.30 | 0 | 22 |
| $2.82 | 93 | 419 | $490.00 | $36.30 | 10 | 76 |
| $2.46 | 61 | 66 | $492.50 | $33.40 | 1 | 19 |
| $2.17 | 40 | 575 | $495.00 | $40.70 | 8 | 49 |
| $2.18 | 5 | 0 | $497.50 | $0.00 | 0 | 0 |
| $1.84 | 202 | 3,310 | $500.00 | $31.63 | 0 | 36 |
| $1.36 | 38 | 226 | $505.00 | $35.77 | 0 | 19 |
| $1.00 | 2,403 | 2,437 | $510.00 | $46.00 | 1 | 2 |
| $0.78 | 38 | 179 | $515.00 | $44.42 | 0 | 0 |
| $0.60 | 489 | 287 | $520.00 | $48.92 | 0 | 10 |
| $0.46 | 27 | 93 | $525.00 | $53.56 | 0 | 0 |
| $0.36 | 88 | 146 | $530.00 | $58.38 | 0 | 4 |
| $0.00 | 0 | 0 | $535.00 | $0.00 | 0 | 0 |
| $0.22 | 8 | 203 | $540.00 | $82.90 | 22 | 15 |
| $0.00 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $0.10 | 7 | 281 | $550.00 | $77.83 | 0 | 0 |
| $0.05 | 1 | 319 | $560.00 | $87.80 | 0 | 0 |
| $0.06 | 5 | 90 | $570.00 | $97.80 | 0 | 0 |
| $0.15 | 0 | 38 | $580.00 | $107.80 | 0 | 0 |
| $0.11 | 0 | 9 | $590.00 | $117.80 | 0 | 0 |
| $0.06 | 0 | 36 | $600.00 | $127.80 | 0 | 0 |
| $0.04 | 0 | 35 | $610.00 | $137.80 | 0 | 0 |
Oct 30, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $243.45 | 0 | 0 | $230.00 | $0.00 | 0 | 24 |
| $238.46 | 0 | 2 | $235.00 | $0.00 | 0 | 12 |
| $233.48 | 0 | 6 | $240.00 | $0.00 | 0 | 29 |
| $228.49 | 0 | 10 | $245.00 | $0.00 | 0 | 97 |
| $223.50 | 0 | 24 | $250.00 | $0.00 | 0 | 99 |
| $218.52 | 0 | 20 | $255.00 | $0.00 | 0 | 101 |
| $213.53 | 0 | 16 | $260.00 | $0.00 | 0 | 115 |
| $208.54 | 0 | 17 | $265.00 | $0.00 | 0 | 152 |
| $203.56 | 0 | 18 | $270.00 | $0.09 | 1 | 49 |
| $198.57 | 0 | 19 | $275.00 | $0.08 | 2 | 71 |
| $193.59 | 0 | 14 | $280.00 | $0.10 | 2 | 5,554 |
| $188.60 | 0 | 8 | $285.00 | $0.03 | 7 | 137 |
| $183.62 | 0 | 14 | $290.00 | $0.04 | 13 | 30 |
| $178.64 | 0 | 18 | $295.00 | $0.07 | 7 | 38 |
| $173.67 | 0 | 15 | $300.00 | $0.06 | 10 | 2,435 |
| $168.69 | 0 | 6 | $305.00 | $0.09 | 10 | 19 |
| $163.71 | 0 | 0 | $310.00 | $0.07 | 9 | 32 |
| $158.74 | 0 | 0 | $315.00 | $0.07 | 16 | 70 |
| $153.76 | 0 | 0 | $320.00 | $0.09 | 14 | 260 |
| $148.78 | 0 | 1 | $325.00 | $0.11 | 7 | 132 |
| $143.81 | 0 | 0 | $330.00 | $0.15 | 14 | 24 |
| $138.84 | 0 | 1 | $335.00 | $0.16 | 10 | 69 |
| $133.87 | 0 | 1 | $340.00 | $0.21 | 24 | 180 |
| $128.90 | 0 | 2 | $345.00 | $0.18 | 2 | 83 |
| $123.93 | 0 | 1 | $350.00 | $0.30 | 4 | 157 |
| $118.96 | 0 | 2 | $355.00 | $0.19 | 0 | 55 |
| $114.00 | 0 | 1 | $360.00 | $0.32 | 25 | 1,473 |
| $109.04 | 0 | 0 | $365.00 | $0.17 | 1 | 68 |
| $104.08 | 0 | 0 | $370.00 | $0.25 | 6 | 259 |
| $99.14 | 0 | 11 | $375.00 | $0.52 | 5 | 166 |
| $78.80 | 3 | 1 | $380.00 | $0.64 | 16 | 221 |
| $89.27 | 0 | 0 | $385.00 | $0.76 | 19 | 207 |
| $84.33 | 0 | 1 | $390.00 | $1.00 | 15 | 319 |
| $79.41 | 0 | 1 | $395.00 | $1.17 | 22 | 197 |
| $71.00 | 1 | 38 | $400.00 | $1.45 | 27 | 521 |
| $54.43 | 1 | 7 | $405.00 | $1.68 | 134 | 486 |
| $49.48 | 3 | 37 | $410.00 | $2.10 | 638 | 387 |
| $45.55 | 25 | 26 | $415.00 | $2.93 | 205 | 269 |
| $41.50 | 4 | 111 | $420.00 | $3.55 | 194 | 500 |
| $36.93 | 4 | 49 | $425.00 | $4.34 | 157 | 320 |
| $33.90 | 1 | 127 | $430.00 | $4.95 | 409 | 490 |
| $28.71 | 7 | 108 | $435.00 | $6.67 | 151 | 227 |
| $24.60 | 10 | 328 | $440.00 | $7.55 | 117 | 724 |
| $21.76 | 259 | 161 | $445.00 | $10.12 | 104 | 205 |
| $19.24 | 346 | 189 | $450.00 | $12.53 | 187 | 745 |
| $17.20 | 357 | 244 | $455.00 | $13.97 | 35 | 199 |
| $14.97 | 748 | 314 | $460.00 | $16.85 | 188 | 345 |
| $12.00 | 160 | 177 | $465.00 | $19.22 | 51 | 99 |
| $9.42 | 289 | 557 | $470.00 | $22.50 | 33 | 196 |
| $8.55 | 288 | 667 | $475.00 | $25.75 | 21 | 170 |
| $6.90 | 277 | 757 | $480.00 | $30.05 | 12 | 291 |
| $5.45 | 156 | 249 | $485.00 | $33.50 | 36 | 258 |
| $4.60 | 86 | 330 | $490.00 | $28.00 | 2 | 19 |
| $3.57 | 41 | 245 | $495.00 | $28.72 | 0 | 46 |
| $3.11 | 202 | 656 | $500.00 | $32.58 | 0 | 63 |
| $2.38 | 43 | 553 | $505.00 | $47.00 | 1 | 17 |
| $1.95 | 55 | 310 | $510.00 | $47.00 | 1 | 15 |
| $1.50 | 34 | 58 | $515.00 | $44.91 | 0 | 15 |
| $1.25 | 21 | 483 | $520.00 | $49.39 | 0 | 0 |
| $0.98 | 121 | 155 | $525.00 | $70.35 | 1 | 0 |
| $0.94 | 109 | 313 | $530.00 | $58.54 | 0 | 48 |
| $1.06 | 30 | 0 | $535.00 | $0.00 | 0 | 0 |
| $0.54 | 12 | 96 | $540.00 | $68.07 | 0 | 0 |
| $0.00 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $0.32 | 5 | 135 | $550.00 | $77.85 | 0 | 0 |
| $0.21 | 2 | 565 | $560.00 | $87.80 | 0 | 0 |
| $0.15 | 11 | 28 | $570.00 | $97.80 | 0 | 0 |
| $0.19 | 1 | 13 | $580.00 | $107.80 | 0 | 0 |
| $0.17 | 2 | 74 | $590.00 | $117.80 | 0 | 0 |
| $0.07 | 8 | 12 | $600.00 | $127.80 | 0 | 0 |
| $0.05 | 7 | 12 | $610.00 | $137.80 | 0 | 0 |
Nov 6, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $243.76 | 0 | 0 | $230.00 | $0.00 | 0 | 95 |
| $238.78 | 0 | 0 | $235.00 | $0.00 | 0 | 45 |
| $233.80 | 0 | 0 | $240.00 | $0.01 | 0 | 54 |
| $228.82 | 0 | 0 | $245.00 | $0.01 | 0 | 51 |
| $223.84 | 0 | 0 | $250.00 | $0.02 | 0 | 40 |
| $218.86 | 0 | 0 | $255.00 | $0.02 | 0 | 114 |
| $213.88 | 0 | 1 | $260.00 | $0.03 | 0 | 21 |
| $208.91 | 0 | 0 | $265.00 | $0.04 | 0 | 28 |
| $203.93 | 0 | 0 | $270.00 | $0.11 | 2 | 44 |
| $198.95 | 0 | 0 | $275.00 | $0.07 | 6 | 25 |
| $193.98 | 0 | 0 | $280.00 | $0.07 | 6 | 33 |
| $189.00 | 0 | 0 | $285.00 | $0.07 | 7 | 192 |
| $184.02 | 0 | 0 | $290.00 | $0.08 | 6 | 12 |
| $179.05 | 0 | 1 | $295.00 | $0.12 | 6 | 15 |
| $174.07 | 0 | 0 | $300.00 | $0.08 | 6 | 12 |
| $169.09 | 0 | 0 | $305.00 | $0.16 | 1 | 6 |
| $148.20 | 10 | 0 | $310.00 | $0.11 | 7 | 27 |
| $159.14 | 0 | 0 | $315.00 | $0.12 | 2 | 8 |
| $154.16 | 0 | 0 | $320.00 | $0.19 | 6 | 6 |
| $149.19 | 0 | 0 | $325.00 | $0.13 | 5 | 8 |
| $144.21 | 0 | 0 | $330.00 | $0.21 | 11 | 24 |
| $139.25 | 0 | 0 | $335.00 | $0.21 | 4 | 22 |
| $134.29 | 0 | 0 | $340.00 | $0.27 | 2 | 17 |
| $129.34 | 0 | 0 | $345.00 | $0.25 | 2 | 10 |
| $124.39 | 0 | 0 | $350.00 | $0.24 | 1 | 13 |
| $119.44 | 0 | 0 | $355.00 | $0.44 | 8 | 11 |
| $114.48 | 0 | 1 | $360.00 | $0.48 | 2 | 15 |
| $109.53 | 0 | 0 | $365.00 | $0.34 | 0 | 9 |
| $104.58 | 0 | 0 | $370.00 | $0.57 | 7 | 34 |
| $99.63 | 0 | 0 | $375.00 | $0.86 | 9 | 152 |
| $94.73 | 0 | 0 | $380.00 | $0.84 | 1 | 69 |
| $89.86 | 0 | 0 | $385.00 | $1.24 | 8 | 238 |
| $84.99 | 0 | 0 | $390.00 | $1.30 | 1 | 10 |
| $80.12 | 0 | 0 | $395.00 | $1.50 | 15 | 282 |
| $67.00 | 1 | 7 | $400.00 | $2.13 | 19 | 260 |
| $70.51 | 0 | 0 | $405.00 | $2.34 | 104 | 57 |
| $65.77 | 0 | 2 | $410.00 | $2.96 | 102 | 154 |
| $61.09 | 0 | 16 | $415.00 | $3.74 | 49 | 321 |
| $56.59 | 0 | 26 | $420.00 | $4.70 | 344 | 389 |
| $52.08 | 0 | 14 | $425.00 | $5.20 | 146 | 353 |
| $34.78 | 2 | 56 | $430.00 | $7.00 | 105 | 164 |
| $36.20 | 1 | 4 | $435.00 | $8.18 | 39 | 742 |
| $28.05 | 1 | 520 | $440.00 | $9.15 | 122 | 181 |
| $25.21 | 11 | 24 | $445.00 | $11.41 | 30 | 274 |
| $21.91 | 14 | 99 | $450.00 | $13.23 | 110 | 516 |
| $18.40 | 183 | 38 | $455.00 | $15.88 | 28 | 146 |
| $16.26 | 144 | 11,808 | $460.00 | $18.43 | 92 | 326 |
| $13.80 | 189 | 134 | $465.00 | $21.49 | 40 | 446 |
| $12.10 | 140 | 461 | $470.00 | $24.55 | 30 | 85 |
| $10.30 | 62 | 207 | $475.00 | $28.40 | 32 | 122 |
| $8.77 | 404 | 367 | $480.00 | $32.20 | 62 | 279 |
| $7.35 | 68 | 170 | $485.00 | $29.00 | 16 | 74 |
| $5.70 | 47 | 166 | $490.00 | $38.31 | 31 | 26 |
| $4.85 | 29 | 312 | $495.00 | $30.22 | 0 | 63 |
| $4.15 | 127 | 464 | $500.00 | $33.84 | 0 | 21 |
| $3.47 | 11 | 103 | $505.00 | $47.15 | 1 | 4 |
| $2.85 | 14 | 179 | $510.00 | $53.35 | 1 | 18 |
| $2.33 | 113 | 139 | $515.00 | $45.64 | 0 | 0 |
| $1.91 | 66 | 226 | $520.00 | $50.09 | 0 | 0 |
| $1.65 | 18 | 126 | $525.00 | $54.55 | 0 | 0 |
| $1.41 | 38 | 75 | $530.00 | $59.14 | 0 | 0 |
| $0.00 | 0 | 0 | $535.00 | $0.00 | 0 | 0 |
| $0.96 | 2 | 52 | $540.00 | $68.37 | 0 | 0 |
| $0.00 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $0.68 | 3 | 162 | $550.00 | $77.98 | 0 | 0 |
| $0.92 | 0 | 39 | $560.00 | $87.82 | 0 | 0 |
| $0.30 | 10 | 41 | $570.00 | $97.80 | 0 | 0 |
| $0.24 | 1 | 10 | $580.00 | $107.80 | 0 | 0 |
| $0.11 | 26 | 11 | $590.00 | $117.80 | 0 | 0 |
| $0.11 | 10 | 32 | $600.00 | $127.80 | 0 | 0 |
| $0.15 | 0 | 3 | $610.00 | $137.80 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-09 06:08, 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 19:00:10 · For reference only, not investment advice and not tailored to your situation.