Taiwan Semiconductor
TSM
453.31
-4.68
-1.02%
Taiwan Semiconductor
US · TSM
#7 by market cap
Listed 1997
453.31
-4.68
-1.02%
Live - 5344 symbols - heartbeat 90s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
61514 46286
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 33.05% annualized vol near the money — a one-standard-deviation move to roughly $413.32–$493.30 by then.
Options-implied (~68% band), 26d
$413.32now $453.31$493.30
Analyst target range, ~12mo
$440.00avg $543.43$665.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $500.00 | Call | $0.45 | 3,883 | 9,471 | 46.80% |
| Oct 16 $470.00 | Call | $3.80 | 3,438 | 3,620 | 45.06% |
| Oct 16 $480.00 | Call | $1.92 | 3,277 | 3,203 | 45.25% |
| Oct 16 $460.00 | Call | $6.78 | 2,559 | 4,704 | 44.13% |
| Oct 2 $450.00 | Put | $0.52 | 2,086 | 1,600 | 57.00% |
| Oct 2 $462.50 | Call | $1.85 | 1,915 | 1,756 | 56.22% |
| Sep 25 $442.50 | Call | $3.40 | 1,775 | 553 | 28.37% |
| Sep 25 $435.00 | Call | $6.50 | 1,737 | 1,848 | 26.35% |
| Oct 2 $460.00 | Call | $2.91 | 1,715 | 3,508 | 56.69% |
| Oct 16 $450.00 | Put | $8.35 | 1,654 | 4,077 | 45.02% |
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 | |
| $233.03 | 0 | 11 | $225.00 | $0.00 | 0 | 80 |
| $228.03 | 0 | 14 | $230.00 | $0.00 | 0 | 71 |
| $223.03 | 0 | 9 | $235.00 | $0.00 | 0 | 109 |
| $218.03 | 0 | 9 | $240.00 | $0.00 | 0 | 439 |
| $213.03 | 0 | 11 | $245.00 | $0.00 | 0 | 33 |
| $208.03 | 0 | 19 | $250.00 | $0.00 | 0 | 77 |
| $203.03 | 0 | 4 | $255.00 | $0.00 | 0 | 128 |
| $198.03 | 0 | 6 | $260.00 | $0.00 | 0 | 36 |
| $193.03 | 0 | 0 | $265.00 | $0.00 | 0 | 31 |
| $188.03 | 0 | 5 | $270.00 | $0.00 | 0 | 31 |
| $183.03 | 0 | 5 | $275.00 | $0.00 | 0 | 19 |
| $178.03 | 0 | 0 | $280.00 | $0.00 | 0 | 426 |
| $173.03 | 0 | 4 | $285.00 | $0.00 | 0 | 15 |
| $168.03 | 0 | 4 | $290.00 | $0.00 | 0 | 85 |
| $163.03 | 0 | 0 | $295.00 | $0.00 | 0 | 149 |
| $158.03 | 0 | 2 | $300.00 | $0.00 | 0 | 621 |
| $153.03 | 0 | 2 | $305.00 | $0.00 | 0 | 68 |
| $148.03 | 0 | 3 | $310.00 | $0.00 | 0 | 63 |
| $143.03 | 0 | 16 | $315.00 | $0.00 | 0 | 68 |
| $138.04 | 0 | 7 | $320.00 | $0.00 | 0 | 229 |
| $133.04 | 0 | 0 | $325.00 | $0.00 | 0 | 656 |
| $128.04 | 0 | 0 | $330.00 | $0.00 | 0 | 254 |
| $123.04 | 0 | 0 | $335.00 | $0.00 | 0 | 255 |
| $118.04 | 0 | 0 | $340.00 | $0.00 | 0 | 277 |
| $113.04 | 0 | 0 | $345.00 | $0.00 | 0 | 173 |
| $108.04 | 0 | 4 | $350.00 | $0.00 | 0 | 405 |
| $103.04 | 0 | 2 | $355.00 | $0.00 | 0 | 154 |
| $98.04 | 0 | 1 | $360.00 | $0.01 | 50 | 223 |
| $93.04 | 0 | 2 | $365.00 | $0.00 | 0 | 1,242 |
| $88.04 | 0 | 4 | $370.00 | $0.00 | 0 | 506 |
| $83.04 | 0 | 10 | $375.00 | $0.00 | 0 | 671 |
| $78.04 | 0 | 44 | $380.00 | $0.00 | 0 | 1,492 |
| $72.90 | 6 | 6 | $385.00 | $0.00 | 0 | 646 |
| $68.04 | 0 | 24 | $390.00 | $0.01 | 21 | 992 |
| $63.05 | 0 | 20 | $395.00 | $0.01 | 20 | 938 |
| $60.55 | 0 | 5 | $397.50 | $0.00 | 0 | 180 |
| $55.50 | 42 | 90 | $400.00 | $0.01 | 2 | 1,697 |
| $55.55 | 0 | 0 | $402.50 | $0.01 | 0 | 25 |
| $53.06 | 0 | 50 | $405.00 | $0.01 | 2 | 1,145 |
| $50.56 | 0 | 2 | $407.50 | $0.02 | 0 | 172 |
| $48.06 | 0 | 317 | $410.00 | $0.01 | 6 | 862 |
| $45.57 | 0 | 11 | $412.50 | $0.02 | 0 | 182 |
| $42.13 | 1 | 70 | $415.00 | $0.03 | 1 | 360 |
| $40.57 | 0 | 44 | $417.50 | $0.01 | 309 | 159 |
| $38.08 | 0 | 282 | $420.00 | $0.01 | 8 | 842 |
| $35.58 | 0 | 14 | $422.50 | $0.01 | 3 | 165 |
| $30.27 | 65 | 194 | $425.00 | $0.01 | 8 | 1,038 |
| $30.58 | 0 | 6 | $427.50 | $0.04 | 0 | 249 |
| $25.41 | 4 | 490 | $430.00 | $0.10 | 2 | 1,373 |
| $25.59 | 0 | 58 | $432.50 | $0.04 | 0 | 155 |
| $23.09 | 0 | 247 | $435.00 | $0.02 | 20 | 548 |
| $17.89 | 4 | 117 | $437.50 | $0.02 | 10 | 587 |
| $15.12 | 31 | 549 | $440.00 | $0.01 | 2 | 5,582 |
| $18.10 | 8 | 167 | $442.50 | $0.04 | 15 | 1,704 |
| $15.60 | 5 | 300 | $445.00 | $0.04 | 289 | 785 |
| $13.10 | 30 | 337 | $447.50 | $0.11 | 81 | 521 |
| $5.00 | 39 | 773 | $450.00 | $0.26 | 272 | 3,593 |
| $2.94 | 21 | 222 | $452.50 | $0.73 | 203 | 529 |
| $1.40 | 246 | 916 | $455.00 | $1.83 | 329 | 1,385 |
| $0.60 | 960 | 406 | $457.50 | $3.35 | 249 | 630 |
| $0.20 | 670 | 657 | $460.00 | $5.38 | 362 | 1,332 |
| $0.06 | 339 | 390 | $462.50 | $7.75 | 219 | 863 |
| $0.02 | 550 | 2,208 | $465.00 | $10.20 | 51 | 1,427 |
| $0.02 | 235 | 1,374 | $467.50 | $12.14 | 30 | 987 |
| $0.01 | 261 | 1,519 | $470.00 | $15.20 | 49 | 940 |
| $0.02 | 31 | 901 | $472.50 | $10.41 | 5 | 588 |
| $0.01 | 75 | 1,977 | $475.00 | $15.63 | 4 | 33 |
| $0.02 | 10 | 3,587 | $477.50 | $22.50 | 6 | 25 |
| $0.01 | 234 | 3,340 | $480.00 | $22.01 | 0 | 19 |
| $0.01 | 1 | 3,830 | $482.50 | $24.51 | 0 | 13 |
| $0.01 | 6 | 1,117 | $485.00 | $27.01 | 0 | 2 |
| $0.01 | 4 | 541 | $487.50 | $29.51 | 0 | 0 |
| $0.01 | 24 | 3,271 | $490.00 | $32.01 | 0 | 0 |
| $0.00 | 0 | 1,891 | $492.50 | $34.51 | 0 | 1 |
| $0.01 | 67 | 1,160 | $495.00 | $37.01 | 0 | 0 |
| $0.02 | 1 | 554 | $497.50 | $39.51 | 0 | 0 |
| $0.01 | 35 | 4,142 | $500.00 | $42.01 | 0 | 2 |
| $0.02 | 1 | 39 | $502.50 | $44.51 | 0 | 0 |
| $0.01 | 13 | 2,574 | $505.00 | $47.01 | 0 | 0 |
| $0.00 | 0 | 19 | $507.50 | $49.51 | 0 | 0 |
| $0.00 | 0 | 1,915 | $510.00 | $52.01 | 0 | 0 |
| $0.00 | 0 | 12 | $512.50 | $54.51 | 0 | 0 |
| $0.00 | 0 | 1,012 | $515.00 | $57.01 | 0 | 0 |
| $0.00 | 0 | 19 | $517.50 | $59.51 | 0 | 0 |
| $0.00 | 0 | 794 | $520.00 | $62.01 | 0 | 0 |
| $0.00 | 0 | 17 | $522.50 | $64.51 | 0 | 0 |
| $0.00 | 0 | 192 | $525.00 | $67.01 | 0 | 0 |
| $0.00 | 0 | 1 | $527.50 | $69.51 | 0 | 0 |
| $0.01 | 2 | 187 | $530.00 | $72.01 | 0 | 0 |
| $0.00 | 0 | 0 | $532.50 | $74.51 | 0 | 0 |
| $0.00 | 0 | 440 | $540.00 | $82.01 | 0 | 0 |
| $0.00 | 0 | 119 | $550.00 | $92.01 | 0 | 0 |
| $0.00 | 0 | 18 | $560.00 | $102.01 | 0 | 0 |
| $0.00 | 0 | 38 | $570.00 | $112.01 | 0 | 0 |
| $0.00 | 0 | 12 | $580.00 | $122.01 | 0 | 0 |
| $0.00 | 0 | 9 | $590.00 | $132.01 | 0 | 0 |
| $0.00 | 0 | 4 | $600.00 | $142.01 | 0 | 0 |
| $0.00 | 0 | 31 | $610.00 | $152.01 | 0 | 0 |
Oct 16, 2026 (104 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $290.00 | 1 | 16 | $165.00 | $0.00 | 0 | 1,031 |
| $281.83 | 6 | 146 | $170.00 | $0.02 | 641 | 646 |
| $276.85 | 6 | 1 | $175.00 | $0.00 | 0 | 288 |
| $278.23 | 0 | 5 | $180.00 | $0.00 | 0 | 374 |
| $273.24 | 0 | 21 | $185.00 | $0.00 | 0 | 49 |
| $268.24 | 0 | 5 | $190.00 | $0.00 | 0 | 422 |
| $263.24 | 0 | 8 | $195.00 | $0.00 | 0 | 471 |
| $253.33 | 8 | 22 | $200.00 | $0.03 | 1 | 523 |
| $248.26 | 0 | 101 | $210.00 | $0.02 | 3 | 738 |
| $238.27 | 0 | 11 | $220.00 | $0.00 | 0 | 785 |
| $228.27 | 0 | 28 | $230.00 | $0.00 | 0 | 1,156 |
| $218.28 | 0 | 32 | $240.00 | $0.00 | 0 | 1,549 |
| $208.29 | 0 | 31 | $250.00 | $0.01 | 1 | 2,289 |
| $198.30 | 0 | 42 | $260.00 | $0.02 | 10 | 1,672 |
| $188.31 | 0 | 43 | $270.00 | $0.00 | 0 | 10,397 |
| $178.32 | 0 | 61 | $280.00 | $0.00 | 0 | 7,459 |
| $168.33 | 0 | 64 | $290.00 | $0.02 | 200 | 2,476 |
| $158.34 | 0 | 409 | $300.00 | $0.04 | 372 | 7,467 |
| $148.35 | 0 | 1,224 | $310.00 | $0.09 | 414 | 3,568 |
| $138.37 | 0 | 264 | $320.00 | $0.01 | 0 | 5,138 |
| $128.39 | 0 | 448 | $330.00 | $0.04 | 7 | 3,164 |
| $118.43 | 0 | 846 | $340.00 | $0.05 | 332 | 4,825 |
| $103.49 | 14 | 471 | $350.00 | $0.05 | 88 | 3,906 |
| $91.20 | 8 | 476 | $360.00 | $0.08 | 556 | 7,866 |
| $93.52 | 0 | 0 | $365.00 | $0.07 | 10 | 340 |
| $85.93 | 1 | 561 | $370.00 | $0.08 | 49 | 4,278 |
| $83.57 | 0 | 0 | $375.00 | $0.12 | 92 | 237 |
| $73.40 | 6 | 703 | $380.00 | $0.14 | 309 | 6,365 |
| $73.64 | 0 | 8 | $385.00 | $0.14 | 50 | 328 |
| $63.15 | 2 | 1,271 | $390.00 | $0.20 | 444 | 4,750 |
| $57.37 | 1 | 35 | $395.00 | $0.26 | 82 | 256 |
| $53.25 | 48 | 2,013 | $400.00 | $0.29 | 1,081 | 5,260 |
| $53.91 | 0 | 29 | $405.00 | $0.38 | 243 | 1,245 |
| $51.47 | 0 | 20 | $407.50 | $0.49 | 39 | 192 |
| $42.85 | 54 | 1,886 | $410.00 | $0.58 | 435 | 2,647 |
| $46.63 | 0 | 7 | $412.50 | $0.62 | 26 | 184 |
| $39.60 | 3 | 6 | $415.00 | $0.75 | 176 | 433 |
| $41.92 | 0 | 1 | $417.50 | $0.95 | 341 | 270 |
| $33.00 | 18 | 2,619 | $420.00 | $1.10 | 736 | 8,363 |
| $37.27 | 0 | 5 | $422.50 | $1.32 | 330 | 438 |
| $28.56 | 4 | 51 | $425.00 | $1.50 | 216 | 560 |
| $26.86 | 6 | 50 | $427.50 | $1.90 | 209 | 228 |
| $24.60 | 45 | 7,608 | $430.00 | $2.25 | 1,304 | 5,219 |
| $22.70 | 53 | 111 | $432.50 | $3.02 | 122 | 877 |
| $20.81 | 19 | 163 | $435.00 | $3.20 | 470 | 2,492 |
| $19.24 | 28 | 401 | $437.50 | $3.75 | 196 | 304 |
| $17.16 | 47 | 5,076 | $440.00 | $4.65 | 939 | 5,822 |
| $14.55 | 15 | 214 | $442.50 | $5.20 | 185 | 290 |
| $13.89 | 104 | 327 | $445.00 | $6.29 | 537 | 807 |
| $12.40 | 45 | 152 | $447.50 | $7.59 | 421 | 279 |
| $11.37 | 977 | 8,710 | $450.00 | $8.35 | 1,654 | 4,077 |
| $9.95 | 549 | 287 | $452.50 | $10.05 | 685 | 443 |
| $8.80 | 1,103 | 877 | $455.00 | $10.50 | 374 | 945 |
| $7.90 | 1,279 | 773 | $457.50 | $12.65 | 432 | 466 |
| $6.78 | 2,559 | 4,704 | $460.00 | $14.09 | 434 | 1,177 |
| $5.96 | 377 | 750 | $462.50 | $15.61 | 221 | 557 |
| $5.05 | 801 | 981 | $465.00 | $17.60 | 292 | 1,311 |
| $4.35 | 1,192 | 306 | $467.50 | $19.37 | 227 | 510 |
| $3.80 | 3,438 | 3,620 | $470.00 | $21.31 | 153 | 895 |
| $3.07 | 437 | 590 | $472.50 | $23.39 | 40 | 655 |
| $2.72 | 635 | 1,336 | $475.00 | $26.77 | 13 | 668 |
| $2.19 | 189 | 297 | $477.50 | $27.45 | 15 | 384 |
| $1.92 | 3,277 | 3,203 | $480.00 | $29.66 | 38 | 819 |
| $1.66 | 132 | 238 | $482.50 | $32.87 | 5 | 263 |
| $1.42 | 392 | 1,547 | $485.00 | $34.15 | 133 | 627 |
| $1.12 | 74 | 185 | $487.50 | $37.02 | 100 | 256 |
| $0.91 | 562 | 1,947 | $490.00 | $38.39 | 5 | 160 |
| $0.76 | 82 | 802 | $492.50 | $35.72 | 0 | 36 |
| $0.64 | 164 | 1,013 | $495.00 | $37.97 | 0 | 138 |
| $0.53 | 43 | 114 | $497.50 | $40.29 | 0 | 0 |
| $0.45 | 3,883 | 9,471 | $500.00 | $48.70 | 12 | 123 |
| $0.36 | 45 | 26 | $502.50 | $45.02 | 0 | 4 |
| $0.30 | 459 | 1,345 | $505.00 | $44.30 | 121 | 120 |
| $0.28 | 24 | 11 | $507.50 | $49.81 | 0 | 0 |
| $0.22 | 348 | 1,872 | $510.00 | $57.64 | 6 | 51 |
| $0.16 | 53 | 56 | $512.50 | $54.71 | 0 | 0 |
| $0.12 | 10 | 100 | $515.00 | $57.16 | 0 | 0 |
| $0.12 | 30 | 37 | $517.50 | $59.61 | 0 | 0 |
| $0.11 | 182 | 2,773 | $520.00 | $62.07 | 0 | 0 |
| $0.14 | 2 | 51 | $522.50 | $64.55 | 0 | 0 |
| $0.08 | 14 | 180 | $525.00 | $67.03 | 0 | 0 |
| $0.15 | 1 | 51 | $527.50 | $69.52 | 0 | 0 |
| $0.07 | 53 | 840 | $530.00 | $72.01 | 0 | 0 |
| $0.10 | 1 | 4 | $532.50 | $74.51 | 0 | 0 |
| $0.10 | 0 | 8 | $535.00 | $77.01 | 0 | 0 |
| $0.09 | 0 | 2 | $537.50 | $79.51 | 0 | 0 |
| $0.04 | 421 | 2,268 | $540.00 | $82.01 | 0 | 0 |
| $0.05 | 1 | 3 | $542.50 | $84.51 | 0 | 0 |
| $0.03 | 8 | 2 | $545.00 | $87.01 | 0 | 0 |
| $0.06 | 4 | 4 | $547.50 | $89.51 | 0 | 0 |
| $0.04 | 186 | 950 | $550.00 | $92.01 | 0 | 0 |
| $0.03 | 3 | 2,042 | $560.00 | $102.01 | 0 | 0 |
| $0.02 | 3 | 1,021 | $570.00 | $112.01 | 0 | 0 |
| $0.01 | 25 | 611 | $580.00 | $122.01 | 0 | 0 |
| $0.02 | 14 | 294 | $590.00 | $132.01 | 0 | 0 |
| $0.01 | 62 | 1,209 | $600.00 | $142.01 | 0 | 0 |
| $0.00 | 0 | 462 | $610.00 | $152.01 | 0 | 0 |
| $0.00 | 0 | 828 | $620.00 | $162.01 | 0 | 0 |
| $0.00 | 0 | 133 | $630.00 | $172.01 | 0 | 0 |
| $0.01 | 3 | 231 | $640.00 | $182.01 | 0 | 0 |
| $0.00 | 0 | 318 | $650.00 | $192.01 | 0 | 0 |
| $0.00 | 0 | 344 | $660.00 | $202.01 | 0 | 0 |
| $0.00 | 0 | 2,096 | $670.00 | $212.01 | 0 | 0 |
| $0.01 | 3 | 313 | $680.00 | $222.01 | 0 | 0 |
Oct 23, 2026 (87 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $233.59 | 0 | 3 | $225.00 | $0.01 | 1 | 386 |
| $228.60 | 0 | 8 | $230.00 | $0.00 | 0 | 56 |
| $223.60 | 0 | 6 | $235.00 | $0.00 | 0 | 159 |
| $218.61 | 0 | 6 | $240.00 | $0.00 | 0 | 88 |
| $213.62 | 0 | 4 | $245.00 | $0.00 | 0 | 385 |
| $208.63 | 0 | 8 | $250.00 | $0.00 | 0 | 57 |
| $203.64 | 0 | 9 | $255.00 | $0.00 | 0 | 78 |
| $198.65 | 0 | 10 | $260.00 | $0.00 | 0 | 88 |
| $193.65 | 0 | 14 | $265.00 | $0.00 | 0 | 150 |
| $188.66 | 0 | 16 | $270.00 | $0.00 | 0 | 137 |
| $183.68 | 0 | 14 | $275.00 | $0.03 | 1 | 46 |
| $178.69 | 0 | 5 | $280.00 | $0.01 | 0 | 280 |
| $173.70 | 0 | 6 | $285.00 | $0.02 | 0 | 32 |
| $168.72 | 0 | 6 | $290.00 | $0.07 | 1 | 135 |
| $163.73 | 0 | 4 | $295.00 | $0.04 | 1 | 26 |
| $158.75 | 0 | 0 | $300.00 | $0.07 | 2 | 60 |
| $153.76 | 0 | 0 | $305.00 | $0.11 | 1 | 16 |
| $148.78 | 0 | 1 | $310.00 | $0.06 | 1 | 24 |
| $143.79 | 0 | 0 | $315.00 | $0.06 | 0 | 75 |
| $130.85 | 2 | 0 | $320.00 | $0.07 | 0 | 40 |
| $133.82 | 0 | 0 | $325.00 | $0.08 | 0 | 25 |
| $128.84 | 0 | 0 | $330.00 | $0.06 | 4 | 30 |
| $123.86 | 0 | 1 | $335.00 | $0.07 | 4 | 142 |
| $118.88 | 0 | 2 | $340.00 | $0.07 | 6 | 439 |
| $113.91 | 0 | 1 | $345.00 | $0.10 | 10 | 308 |
| $100.95 | 2 | 7 | $350.00 | $0.11 | 7 | 320 |
| $103.96 | 0 | 0 | $355.00 | $0.11 | 13 | 136 |
| $99.00 | 0 | 15 | $360.00 | $0.15 | 5 | 268 |
| $94.04 | 0 | 4 | $365.00 | $0.18 | 42 | 109 |
| $86.50 | 1 | 5 | $370.00 | $0.20 | 15 | 117 |
| $79.35 | 5 | 16 | $375.00 | $0.22 | 15 | 3,496 |
| $71.75 | 2 | 21 | $380.00 | $0.28 | 11 | 285 |
| $74.25 | 0 | 7 | $385.00 | $0.33 | 31 | 399 |
| $69.34 | 0 | 33 | $390.00 | $0.36 | 13 | 203 |
| $64.47 | 0 | 25 | $395.00 | $0.47 | 16 | 174 |
| $59.63 | 0 | 68 | $400.00 | $0.66 | 69 | 551 |
| $47.53 | 1 | 38 | $405.00 | $0.95 | 27 | 157 |
| $43.51 | 2 | 228 | $410.00 | $1.16 | 326 | 550 |
| $45.44 | 0 | 89 | $415.00 | $1.55 | 136 | 433 |
| $40.96 | 0 | 326 | $420.00 | $2.02 | 242 | 1,007 |
| $30.12 | 25 | 123 | $425.00 | $2.84 | 61 | 462 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $25.40 | 14 | 669 | $430.00 | $3.83 | 235 | 341 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $23.64 | 1 | 177 | $435.00 | $5.00 | 191 | 496 |
| $20.15 | 12 | 0 | $437.50 | $5.60 | 127 | 8 |
| $19.35 | 19 | 103 | $440.00 | $6.45 | 217 | 496 |
| $17.15 | 40 | 27 | $442.50 | $7.49 | 98 | 26 |
| $16.00 | 78 | 285 | $445.00 | $7.95 | 150 | 407 |
| $15.30 | 40 | 38 | $447.50 | $9.39 | 48 | 37 |
| $13.58 | 300 | 537 | $450.00 | $10.13 | 142 | 859 |
| $12.55 | 173 | 58 | $452.50 | $11.94 | 74 | 28 |
| $11.15 | 260 | 292 | $455.00 | $13.02 | 114 | 351 |
| $9.65 | 66 | 122 | $457.50 | $14.55 | 17 | 142 |
| $8.90 | 285 | 749 | $460.00 | $16.35 | 39 | 1,258 |
| $7.95 | 105 | 22 | $462.50 | $17.45 | 42 | 62 |
| $7.22 | 116 | 234 | $465.00 | $19.20 | 52 | 267 |
| $6.01 | 15 | 53 | $467.50 | $21.40 | 22 | 113 |
| $5.40 | 369 | 705 | $470.00 | $21.82 | 269 | 3,321 |
| $5.00 | 52 | 96 | $472.50 | $24.13 | 8 | 114 |
| $4.30 | 165 | 476 | $475.00 | $27.77 | 31 | 413 |
| $3.49 | 18 | 216 | $477.50 | $27.40 | 6 | 34 |
| $3.25 | 403 | 2,671 | $480.00 | $30.57 | 20 | 261 |
| $2.85 | 54 | 185 | $482.50 | $32.25 | 1 | 29 |
| $2.58 | 136 | 482 | $485.00 | $35.70 | 21 | 587 |
| $2.18 | 20 | 103 | $487.50 | $32.25 | 0 | 22 |
| $1.89 | 176 | 433 | $490.00 | $39.58 | 59 | 77 |
| $1.61 | 7 | 106 | $492.50 | $40.85 | 53 | 18 |
| $1.55 | 133 | 573 | $495.00 | $38.75 | 0 | 47 |
| $1.22 | 4 | 4 | $497.50 | $40.96 | 0 | 0 |
| $1.06 | 118 | 3,267 | $500.00 | $43.18 | 0 | 36 |
| $0.80 | 24 | 217 | $505.00 | $53.87 | 17 | 19 |
| $0.60 | 44 | 1,145 | $510.00 | $52.53 | 0 | 3 |
| $0.42 | 9 | 192 | $515.00 | $57.33 | 0 | 0 |
| $0.35 | 458 | 609 | $520.00 | $62.15 | 0 | 10 |
| $0.27 | 6 | 90 | $525.00 | $67.04 | 0 | 0 |
| $0.17 | 9 | 177 | $530.00 | $72.02 | 0 | 4 |
| $0.28 | 0 | 0 | $535.00 | $77.01 | 0 | 0 |
| $0.09 | 68 | 204 | $540.00 | $82.01 | 0 | 0 |
| $0.17 | 0 | 0 | $545.00 | $87.01 | 0 | 0 |
| $0.06 | 16 | 284 | $550.00 | $92.01 | 0 | 0 |
| $0.11 | 1 | 319 | $560.00 | $102.01 | 0 | 0 |
| $0.10 | 32 | 89 | $570.00 | $112.01 | 0 | 0 |
| $0.04 | 2 | 38 | $580.00 | $122.01 | 0 | 0 |
| $0.09 | 1 | 9 | $590.00 | $132.01 | 0 | 0 |
| $0.08 | 2 | 36 | $600.00 | $142.01 | 0 | 0 |
| $0.00 | 0 | 35 | $610.00 | $152.01 | 0 | 0 |
Oct 30, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $228.54 | 0 | 0 | $230.00 | $0.05 | 48 | 24 |
| $223.55 | 0 | 2 | $235.00 | $0.00 | 0 | 12 |
| $218.57 | 0 | 6 | $240.00 | $0.00 | 0 | 29 |
| $213.58 | 0 | 10 | $245.00 | $0.00 | 0 | 97 |
| $208.59 | 0 | 24 | $250.00 | $0.00 | 0 | 99 |
| $203.60 | 0 | 20 | $255.00 | $0.00 | 0 | 101 |
| $198.61 | 0 | 16 | $260.00 | $0.00 | 0 | 115 |
| $193.63 | 0 | 17 | $265.00 | $0.00 | 0 | 152 |
| $188.64 | 0 | 18 | $270.00 | $0.00 | 0 | 50 |
| $183.66 | 0 | 19 | $275.00 | $0.01 | 0 | 72 |
| $178.67 | 0 | 14 | $280.00 | $0.11 | 1 | 5,553 |
| $173.69 | 0 | 8 | $285.00 | $0.05 | 10 | 138 |
| $168.71 | 0 | 14 | $290.00 | $0.06 | 8 | 30 |
| $163.73 | 0 | 18 | $295.00 | $0.07 | 1 | 38 |
| $158.76 | 0 | 15 | $300.00 | $0.07 | 5 | 2,435 |
| $153.79 | 0 | 6 | $305.00 | $0.06 | 2 | 23 |
| $148.81 | 0 | 0 | $310.00 | $0.13 | 2 | 32 |
| $143.84 | 0 | 0 | $315.00 | $0.09 | 5 | 78 |
| $138.87 | 0 | 0 | $320.00 | $0.15 | 2 | 260 |
| $133.90 | 0 | 1 | $325.00 | $0.15 | 1 | 133 |
| $128.94 | 0 | 0 | $330.00 | $0.13 | 2 | 29 |
| $123.98 | 0 | 1 | $335.00 | $0.13 | 3 | 72 |
| $119.01 | 0 | 1 | $340.00 | $0.15 | 10 | 181 |
| $114.05 | 0 | 2 | $345.00 | $0.18 | 10 | 83 |
| $109.09 | 0 | 1 | $350.00 | $0.21 | 14 | 154 |
| $104.12 | 0 | 2 | $355.00 | $0.24 | 6 | 55 |
| $99.16 | 0 | 1 | $360.00 | $0.26 | 4 | 1,453 |
| $94.19 | 0 | 0 | $365.00 | $0.31 | 2 | 69 |
| $89.23 | 0 | 0 | $370.00 | $0.55 | 1 | 253 |
| $79.89 | 5 | 11 | $375.00 | $0.47 | 1 | 170 |
| $79.49 | 0 | 4 | $380.00 | $0.58 | 3 | 233 |
| $70.05 | 5 | 0 | $385.00 | $0.62 | 13 | 218 |
| $69.77 | 0 | 1 | $390.00 | $0.79 | 17 | 322 |
| $64.98 | 0 | 1 | $395.00 | $0.93 | 42 | 206 |
| $53.70 | 1 | 39 | $400.00 | $1.26 | 75 | 523 |
| $55.57 | 0 | 7 | $405.00 | $1.54 | 107 | 485 |
| $50.98 | 0 | 38 | $410.00 | $1.99 | 469 | 619 |
| $46.48 | 0 | 13 | $415.00 | $2.61 | 170 | 363 |
| $42.21 | 0 | 112 | $420.00 | $3.26 | 719 | 606 |
| $31.30 | 5 | 51 | $425.00 | $4.25 | 129 | 373 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $34.13 | 0 | 127 | $430.00 | $5.49 | 314 | 625 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $25.10 | 16 | 112 | $435.00 | $6.80 | 87 | 271 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $21.30 | 67 | 329 | $440.00 | $8.60 | 162 | 773 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $18.60 | 463 | 398 | $445.00 | $10.00 | 47 | 235 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $15.65 | 514 | 307 | $450.00 | $12.75 | 172 | 723 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $13.18 | 771 | 302 | $455.00 | $14.60 | 69 | 204 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $11.48 | 475 | 925 | $460.00 | $18.20 | 54 | 395 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $8.98 | 52 | 189 | $465.00 | $21.70 | 25 | 115 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $7.70 | 140 | 529 | $470.00 | $23.90 | 50 | 202 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $6.30 | 116 | 624 | $475.00 | $27.25 | 37 | 166 |
| $5.18 | 186 | 866 | $480.00 | $33.15 | 2 | 290 |
| $4.13 | 242 | 305 | $485.00 | $37.20 | 2 | 271 |
| $3.20 | 62 | 314 | $490.00 | $35.99 | 0 | 19 |
| $2.52 | 67 | 251 | $495.00 | $40.01 | 0 | 46 |
| $2.03 | 137 | 748 | $500.00 | $44.31 | 0 | 63 |
| $1.55 | 84 | 549 | $505.00 | $48.70 | 0 | 18 |
| $1.25 | 106 | 271 | $510.00 | $53.29 | 0 | 16 |
| $1.00 | 13 | 56 | $515.00 | $57.89 | 0 | 15 |
| $0.80 | 79 | 485 | $520.00 | $62.64 | 0 | 0 |
| $0.60 | 36 | 221 | $525.00 | $67.43 | 0 | 1 |
| $0.48 | 71 | 236 | $530.00 | $72.24 | 0 | 48 |
| $0.40 | 3 | 30 | $535.00 | $77.14 | 0 | 0 |
| $0.29 | 8 | 85 | $540.00 | $82.06 | 0 | 0 |
| $0.30 | 1 | 0 | $545.00 | $87.03 | 0 | 0 |
| $0.20 | 3 | 138 | $550.00 | $92.01 | 0 | 0 |
| $0.12 | 4 | 567 | $560.00 | $102.01 | 0 | 0 |
| $0.14 | 0 | 38 | $570.00 | $112.01 | 0 | 0 |
| $0.13 | 0 | 14 | $580.00 | $122.01 | 0 | 0 |
| $0.11 | 1 | 76 | $590.00 | $132.01 | 0 | 0 |
| $0.06 | 1 | 15 | $600.00 | $142.01 | 0 | 0 |
| $0.04 | 2 | 15 | $610.00 | $152.01 | 0 | 0 |
Nov 6, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $228.97 | 0 | 0 | $230.00 | $0.05 | 15 | 95 |
| $223.99 | 0 | 0 | $235.00 | $0.00 | 0 | 45 |
| $219.00 | 0 | 0 | $240.00 | $0.00 | 0 | 54 |
| $214.02 | 0 | 0 | $245.00 | $0.00 | 0 | 51 |
| $209.04 | 0 | 0 | $250.00 | $0.00 | 0 | 40 |
| $204.05 | 0 | 0 | $255.00 | $0.01 | 0 | 114 |
| $199.07 | 0 | 1 | $260.00 | $0.01 | 0 | 21 |
| $194.09 | 0 | 0 | $265.00 | $0.12 | 1 | 28 |
| $189.12 | 0 | 0 | $270.00 | $0.06 | 6 | 46 |
| $184.14 | 0 | 0 | $275.00 | $0.10 | 14 | 29 |
| $179.17 | 0 | 0 | $280.00 | $0.08 | 2 | 37 |
| $174.20 | 0 | 0 | $285.00 | $0.04 | 14 | 195 |
| $169.22 | 0 | 0 | $290.00 | $0.12 | 8 | 12 |
| $164.25 | 0 | 1 | $295.00 | $0.08 | 5 | 20 |
| $159.28 | 0 | 0 | $300.00 | $0.08 | 10 | 14 |
| $154.30 | 0 | 0 | $305.00 | $0.13 | 19 | 6 |
| $149.34 | 0 | 10 | $310.00 | $0.17 | 1 | 30 |
| $144.37 | 0 | 0 | $315.00 | $0.10 | 3 | 8 |
| $139.40 | 0 | 0 | $320.00 | $0.12 | 2 | 9 |
| $134.45 | 0 | 0 | $325.00 | $0.16 | 6 | 8 |
| $129.49 | 0 | 0 | $330.00 | $0.21 | 8 | 29 |
| $124.53 | 0 | 0 | $335.00 | $0.13 | 7 | 25 |
| $119.58 | 0 | 0 | $340.00 | $0.21 | 4 | 16 |
| $114.63 | 0 | 0 | $345.00 | $0.27 | 12 | 10 |
| $109.69 | 0 | 0 | $350.00 | $0.29 | 4 | 14 |
| $104.76 | 0 | 0 | $355.00 | $0.33 | 4 | 9 |
| $99.83 | 0 | 1 | $360.00 | $0.38 | 29 | 14 |
| $94.90 | 0 | 0 | $365.00 | $0.43 | 1 | 9 |
| $90.02 | 0 | 0 | $370.00 | $0.56 | 6 | 30 |
| $85.14 | 0 | 0 | $375.00 | $0.65 | 10 | 155 |
| $80.28 | 0 | 0 | $380.00 | $0.78 | 10 | 68 |
| $75.47 | 0 | 0 | $385.00 | $0.91 | 57 | 237 |
| $63.80 | 1 | 0 | $390.00 | $1.19 | 50 | 11 |
| $65.98 | 0 | 0 | $395.00 | $1.46 | 6 | 294 |
| $54.90 | 1 | 7 | $400.00 | $1.84 | 10 | 266 |
| $56.75 | 0 | 0 | $405.00 | $2.40 | 9 | 140 |
| $51.00 | 1 | 2 | $410.00 | $2.92 | 40 | 191 |
| $40.25 | 11 | 16 | $415.00 | $4.00 | 40 | 346 |
| $38.10 | 1 | 26 | $420.00 | $4.50 | 97 | 686 |
| $33.11 | 3 | 14 | $425.00 | $5.51 | 39 | 423 |
| $30.20 | 6 | 56 | $430.00 | $6.90 | 25 | 198 |
| $26.65 | 21 | 5 | $435.00 | $8.70 | 16 | 759 |
| $22.55 | 6 | 521 | $440.00 | $10.20 | 76 | 258 |
| $21.20 | 6 | 34 | $445.00 | $12.05 | 30 | 287 |
| $17.80 | 26 | 111 | $450.00 | $14.47 | 54 | 532 |
| $15.48 | 39 | 124 | $455.00 | $17.39 | 45 | 151 |
| $13.23 | 89 | 11,837 | $460.00 | $19.65 | 85 | 379 |
| $10.95 | 30 | 188 | $465.00 | $23.10 | 50 | 439 |
| $9.50 | 75 | 513 | $470.00 | $25.50 | 17 | 103 |
| $7.97 | 45 | 222 | $475.00 | $28.65 | 3 | 121 |
| $6.40 | 62 | 338 | $480.00 | $32.63 | 1 | 275 |
| $5.30 | 85 | 203 | $485.00 | $38.00 | 11 | 83 |
| $4.17 | 36 | 171 | $490.00 | $40.60 | 10 | 38 |
| $3.65 | 21 | 308 | $495.00 | $45.40 | 1 | 63 |
| $3.00 | 80 | 453 | $500.00 | $50.65 | 1 | 21 |
| $2.42 | 27 | 107 | $505.00 | $49.35 | 0 | 5 |
| $2.03 | 29 | 177 | $510.00 | $53.80 | 0 | 19 |
| $1.57 | 48 | 100 | $515.00 | $58.36 | 0 | 0 |
| $1.24 | 32 | 190 | $520.00 | $62.93 | 0 | 0 |
| $1.14 | 2 | 129 | $525.00 | $72.50 | 10 | 0 |
| $0.85 | 13 | 94 | $530.00 | $72.42 | 0 | 0 |
| $1.18 | 0 | 0 | $535.00 | $77.27 | 0 | 0 |
| $0.59 | 9 | 51 | $540.00 | $82.15 | 0 | 0 |
| $0.48 | 4 | 0 | $545.00 | $87.07 | 0 | 0 |
| $0.38 | 11 | 162 | $550.00 | $92.02 | 0 | 0 |
| $0.20 | 6 | 39 | $560.00 | $102.01 | 0 | 0 |
| $0.40 | 3 | 50 | $570.00 | $112.01 | 0 | 0 |
| $0.19 | 0 | 10 | $580.00 | $122.01 | 0 | 0 |
| $0.10 | 8 | 14 | $590.00 | $132.01 | 0 | 0 |
| $0.05 | 1 | 42 | $600.00 | $142.01 | 0 | 0 |
| $0.02 | 7 | 3 | $610.00 | $152.01 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:06, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:41 · For reference only, not investment advice and not tailored to your situation.
the whole AI chip stack runs through this company one way or another. geopolitics is the only real risk premium baked into the price at this point.