UnitedHealth
UNH
401.43
-5.24
-1.29%
UnitedHealth
US · UNH
#44 by market cap
Listed 1984
401.43
-5.24
-1.29%
Live - 5344 symbols - heartbeat 474s ago
· 2026-10-16 19:59
✦ Today's options flow
Calls lead
89126 55797
■ 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 13, 2026, 27 days out) implies 34.93% annualized vol near the money — a one-standard-deviation move to roughly $363.29–$439.57 by then.
Options-implied (~68% band), 27d
$363.29now $401.43$439.57
Analyst target range, ~12mo
$402.00avg $485.00$529.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 27 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 $410.00 | Put | $5.00 | 7,385 | 3,999 | 56.08% |
| Oct 16 $410.00 | Call | $1.65 | 6,611 | 4,782 | 61.79% |
| Oct 16 $415.00 | Call | $0.57 | 4,841 | 1,401 | 63.50% |
| Oct 16 $420.00 | Call | $0.20 | 4,751 | 4,620 | 67.90% |
| Oct 16 $405.00 | Call | $3.85 | 4,660 | 1,217 | 63.27% |
| Oct 16 $440.00 | Call | $0.02 | 4,235 | 5,641 | 104.68% |
| Oct 23 $410.00 | Call | $4.04 | 3,470 | 1,220 | 34.69% |
| Oct 16 $400.00 | Call | $8.10 | 3,138 | 5,306 | 75.26% |
| Oct 16 $402.50 | Put | $1.18 | 2,983 | 636 | 56.70% |
| Oct 16 $400.00 | Put | $0.68 | 2,417 | 2,682 | 59.42% |
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 (89 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $160.28 | 0 | 1 | $215.00 | $0.01 | 8 | 8 |
| $155.28 | 0 | 1 | $220.00 | $0.00 | 0 | 13 |
| $150.29 | 0 | 0 | $225.00 | $0.01 | 26 | 14 |
| $144.03 | 2 | 0 | $230.00 | $0.00 | 0 | 10 |
| $138.98 | 6 | 0 | $235.00 | $0.00 | 0 | 3 |
| $133.99 | 6 | 0 | $240.00 | $0.01 | 4 | 12 |
| $129.03 | 4 | 0 | $245.00 | $0.01 | 75 | 2 |
| $124.04 | 2 | 0 | $250.00 | $0.01 | 21 | 4 |
| $120.31 | 0 | 0 | $255.00 | $0.01 | 67 | 2 |
| $113.95 | 2 | 0 | $260.00 | $0.01 | 15 | 12 |
| $108.97 | 2 | 0 | $265.00 | $0.01 | 32 | 1 |
| $105.32 | 0 | 0 | $270.00 | $0.01 | 28 | 7 |
| $100.33 | 0 | 0 | $275.00 | $0.01 | 6 | 2 |
| $95.33 | 0 | 0 | $280.00 | $0.01 | 11 | 4 |
| $90.34 | 0 | 0 | $285.00 | $0.00 | 0 | 33 |
| $85.34 | 0 | 0 | $290.00 | $0.01 | 6 | 31 |
| $80.35 | 0 | 0 | $295.00 | $0.03 | 11 | 5 |
| $75.35 | 0 | 0 | $300.00 | $0.08 | 4 | 2 |
| $70.35 | 0 | 1 | $305.00 | $0.01 | 2 | 1 |
| $65.36 | 0 | 0 | $310.00 | $0.03 | 3 | 5 |
| $60.37 | 0 | 0 | $315.00 | $0.04 | 3 | 4 |
| $55.38 | 0 | 0 | $320.00 | $0.02 | 0 | 19 |
| $50.41 | 0 | 3 | $325.00 | $0.04 | 25 | 52 |
| $45.44 | 0 | 1 | $330.00 | $0.07 | 17 | 196 |
| $40.47 | 0 | 0 | $335.00 | $0.04 | 14 | 69 |
| $33.87 | 2 | 0 | $340.00 | $0.07 | 92 | 229 |
| $31.49 | 2 | 0 | $342.50 | $0.25 | 1 | 0 |
| $31.70 | 66 | 1 | $345.00 | $0.11 | 110 | 232 |
| $29.25 | 98 | 0 | $347.50 | $0.23 | 3 | 0 |
| $26.69 | 48 | 3 | $350.00 | $0.21 | 330 | 1,363 |
| $24.26 | 16 | 0 | $352.50 | $0.30 | 111 | 29 |
| $19.85 | 20 | 0 | $355.00 | $0.37 | 116 | 300 |
| $18.93 | 0 | 1 | $357.50 | $0.61 | 103 | 220 |
| $16.73 | 0 | 15 | $360.00 | $0.69 | 328 | 622 |
| $13.30 | 1 | 0 | $362.50 | $1.08 | 120 | 68 |
| $12.06 | 12 | 12 | $365.00 | $1.39 | 261 | 829 |
| $10.49 | 3 | 2 | $367.50 | $1.94 | 45 | 149 |
| $10.65 | 17 | 49 | $370.00 | $2.57 | 760 | 582 |
| $8.10 | 180 | 52 | $372.50 | $3.65 | 368 | 194 |
| $6.65 | 633 | 123 | $375.00 | $4.27 | 372 | 512 |
| $5.21 | 325 | 177 | $377.50 | $5.30 | 84 | 196 |
| $4.20 | 476 | 636 | $380.00 | $6.85 | 263 | 541 |
| $3.15 | 170 | 155 | $382.50 | $8.25 | 81 | 57 |
| $2.40 | 1,055 | 432 | $385.00 | $9.88 | 53 | 1,257 |
| $1.70 | 196 | 113 | $387.50 | $12.00 | 21 | 67 |
| $1.27 | 713 | 426 | $390.00 | $14.93 | 18 | 869 |
| $1.00 | 353 | 404 | $392.50 | $18.21 | 0 | 20 |
| $0.64 | 537 | 774 | $395.00 | $18.47 | 16 | 190 |
| $0.52 | 63 | 74 | $397.50 | $23.47 | 15 | 33 |
| $0.35 | 737 | 1,564 | $400.00 | $24.83 | 21 | 664 |
| $0.30 | 233 | 54 | $402.50 | $27.51 | 0 | 2 |
| $0.15 | 23 | 275 | $405.00 | $31.00 | 16 | 41 |
| $0.11 | 19 | 67 | $407.50 | $32.39 | 0 | 0 |
| $0.09 | 38 | 651 | $410.00 | $34.86 | 0 | 0 |
| $0.15 | 0 | 203 | $412.50 | $37.34 | 0 | 0 |
| $0.07 | 69 | 1,535 | $415.00 | $39.82 | 0 | 0 |
| $0.64 | 1 | 46 | $417.50 | $42.31 | 0 | 0 |
| $0.07 | 42 | 223 | $420.00 | $44.80 | 0 | 0 |
| $0.12 | 1 | 44 | $422.50 | $47.29 | 0 | 0 |
| $0.04 | 40 | 547 | $425.00 | $49.79 | 0 | 0 |
| $0.05 | 0 | 1 | $427.50 | $52.29 | 0 | 0 |
| $0.05 | 7 | 1,102 | $430.00 | $54.79 | 0 | 0 |
| $0.04 | 0 | 50 | $432.50 | $57.29 | 0 | 0 |
| $0.05 | 8 | 122 | $435.00 | $59.79 | 0 | 0 |
| $0.03 | 0 | 3 | $437.50 | $62.29 | 0 | 0 |
| $0.02 | 2 | 160 | $440.00 | $64.79 | 0 | 0 |
| $0.02 | 0 | 0 | $442.50 | $67.29 | 0 | 0 |
| $0.04 | 2 | 21 | $445.00 | $69.79 | 0 | 0 |
| $0.01 | 0 | 0 | $447.50 | $72.29 | 0 | 0 |
| $0.01 | 0 | 125 | $450.00 | $74.79 | 0 | 0 |
| $0.01 | 0 | 0 | $452.50 | $77.29 | 0 | 0 |
| $0.00 | 0 | 7 | $455.00 | $79.79 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $82.29 | 0 | 0 |
| $0.00 | 0 | 536 | $460.00 | $84.79 | 0 | 0 |
| $0.00 | 0 | 8 | $465.00 | $89.79 | 0 | 0 |
| $0.00 | 0 | 31 | $470.00 | $94.79 | 0 | 0 |
| $0.00 | 0 | 2 | $475.00 | $99.79 | 0 | 0 |
| $0.00 | 0 | 2 | $480.00 | $104.79 | 0 | 0 |
| $0.00 | 0 | 1 | $485.00 | $109.79 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $114.79 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $119.79 | 0 | 0 |
| $0.00 | 0 | 9 | $500.00 | $124.79 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $129.79 | 0 | 0 |
| $0.00 | 0 | 51 | $510.00 | $134.79 | 0 | 0 |
| $0.00 | 0 | 5 | $520.00 | $144.79 | 0 | 0 |
| $0.00 | 0 | 1 | $530.00 | $154.79 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $164.79 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $174.79 | 0 | 0 |
| $0.00 | 0 | 4 | $560.00 | $184.79 | 0 | 0 |
Oct 2, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $152.15 | 0 | 2 | $215.00 | $0.00 | 0 | 156 |
| $147.15 | 0 | 7 | $220.00 | $0.00 | 0 | 1,023 |
| $142.15 | 0 | 5 | $225.00 | $0.00 | 0 | 56 |
| $135.30 | 2 | 3 | $230.00 | $0.00 | 0 | 15 |
| $129.15 | 4 | 9 | $235.00 | $0.04 | 1 | 25 |
| $124.15 | 2 | 19 | $240.00 | $0.00 | 0 | 15 |
| $119.12 | 16 | 69 | $245.00 | $0.00 | 0 | 195 |
| $114.12 | 18 | 69 | $250.00 | $0.00 | 0 | 14 |
| $109.70 | 2 | 9 | $255.00 | $0.00 | 0 | 129 |
| $104.65 | 7 | 6 | $260.00 | $0.01 | 5 | 8 |
| $99.65 | 7 | 47 | $265.00 | $0.01 | 5 | 150 |
| $99.65 | 5 | 5 | $270.00 | $0.00 | 0 | 21 |
| $94.65 | 5 | 5 | $275.00 | $0.00 | 0 | 38 |
| $87.17 | 0 | 3 | $280.00 | $0.00 | 0 | 3 |
| $82.17 | 0 | 4 | $285.00 | $0.00 | 0 | 1 |
| $77.17 | 0 | 3 | $290.00 | $0.00 | 0 | 2 |
| $72.17 | 0 | 4 | $295.00 | $0.00 | 0 | 9 |
| $67.17 | 0 | 1 | $300.00 | $0.04 | 723 | 724 |
| $62.17 | 0 | 1 | $305.00 | $0.00 | 0 | 25 |
| $57.17 | 0 | 47 | $310.00 | $0.00 | 0 | 2 |
| $52.18 | 0 | 31 | $315.00 | $0.01 | 0 | 26 |
| $47.19 | 0 | 0 | $320.00 | $0.13 | 2 | 98 |
| $42.21 | 0 | 37 | $325.00 | $0.03 | 111 | 452 |
| $34.53 | 2 | 26 | $330.00 | $0.04 | 8 | 166 |
| $32.13 | 2 | 7 | $332.50 | $0.07 | 4 | 27 |
| $32.28 | 0 | 27 | $335.00 | $0.03 | 33 | 540 |
| $29.81 | 0 | 7 | $337.50 | $0.05 | 6 | 226 |
| $27.33 | 0 | 10 | $340.00 | $0.08 | 34 | 580 |
| $22.00 | 2 | 7 | $342.50 | $0.36 | 3 | 203 |
| $19.80 | 72 | 36 | $345.00 | $0.07 | 320 | 968 |
| $17.40 | 91 | 52 | $347.50 | $0.13 | 479 | 603 |
| $13.98 | 4 | 32 | $350.00 | $0.10 | 569 | 1,422 |
| $15.46 | 0 | 4 | $352.50 | $0.21 | 218 | 779 |
| $10.40 | 75 | 62 | $355.00 | $0.32 | 695 | 1,900 |
| $8.50 | 40 | 48 | $357.50 | $0.57 | 552 | 2,833 |
| $5.70 | 257 | 456 | $360.00 | $1.01 | 643 | 1,466 |
| $4.72 | 91 | 80 | $362.50 | $1.61 | 739 | 1,121 |
| $3.25 | 564 | 284 | $365.00 | $2.56 | 290 | 1,196 |
| $2.25 | 496 | 545 | $367.50 | $4.27 | 176 | 438 |
| $1.20 | 1,040 | 644 | $370.00 | $5.70 | 331 | 1,675 |
| $0.71 | 386 | 370 | $372.50 | $7.93 | 103 | 516 |
| $0.43 | 466 | 334 | $375.00 | $9.84 | 77 | 417 |
| $0.24 | 278 | 772 | $377.50 | $12.45 | 28 | 149 |
| $0.11 | 413 | 1,499 | $380.00 | $14.62 | 151 | 237 |
| $0.08 | 246 | 406 | $382.50 | $17.40 | 25 | 29 |
| $0.05 | 304 | 920 | $385.00 | $19.70 | 23 | 26 |
| $0.01 | 92 | 697 | $387.50 | $22.00 | 20 | 0 |
| $0.02 | 338 | 1,678 | $390.00 | $25.35 | 927 | 28 |
| $0.03 | 1,110 | 929 | $392.50 | $28.37 | 4 | 0 |
| $0.02 | 189 | 663 | $395.00 | $29.35 | 162 | 1 |
| $0.01 | 62 | 210 | $397.50 | $35.75 | 230 | 0 |
| $0.01 | 1,419 | 2,294 | $400.00 | $34.50 | 145 | 0 |
| $0.01 | 11 | 152 | $402.50 | $38.32 | 2 | 0 |
| $0.01 | 21 | 674 | $405.00 | $40.82 | 3 | 0 |
| $0.05 | 0 | 28 | $407.50 | $43.26 | 1 | 1 |
| $0.03 | 30 | 471 | $410.00 | $42.93 | 0 | 0 |
| $0.01 | 1 | 58 | $412.50 | $45.43 | 0 | 0 |
| $0.01 | 1 | 931 | $415.00 | $47.92 | 0 | 0 |
| $0.01 | 2 | 21 | $417.50 | $50.42 | 0 | 0 |
| $0.18 | 4 | 371 | $420.00 | $52.92 | 0 | 0 |
| $0.02 | 0 | 28 | $422.50 | $55.42 | 0 | 0 |
| $0.01 | 5 | 314 | $425.00 | $57.92 | 0 | 0 |
| $0.01 | 0 | 8 | $427.50 | $60.42 | 0 | 0 |
| $0.13 | 10 | 227 | $430.00 | $62.92 | 0 | 0 |
| $0.00 | 0 | 211 | $435.00 | $67.92 | 0 | 0 |
| $0.00 | 0 | 246 | $440.00 | $72.92 | 0 | 0 |
| $0.00 | 0 | 52 | $445.00 | $77.92 | 0 | 0 |
| $0.00 | 0 | 121 | $450.00 | $82.92 | 0 | 0 |
| $0.00 | 0 | 89 | $455.00 | $87.92 | 0 | 0 |
| $0.00 | 0 | 45 | $460.00 | $92.92 | 0 | 0 |
| $0.00 | 0 | 229 | $465.00 | $97.92 | 0 | 0 |
| $0.00 | 0 | 5 | $470.00 | $102.92 | 0 | 0 |
| $0.00 | 0 | 35 | $475.00 | $107.92 | 0 | 0 |
| $0.00 | 0 | 2 | $480.00 | $112.92 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $117.92 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $122.92 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $127.92 | 0 | 0 |
| $0.00 | 0 | 1 | $500.00 | $132.92 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $137.92 | 0 | 0 |
| $0.00 | 0 | 52 | $510.00 | $142.92 | 0 | 0 |
| $0.00 | 0 | 27 | $520.00 | $152.92 | 0 | 0 |
| $0.00 | 0 | 7 | $530.00 | $162.92 | 0 | 0 |
| $0.00 | 0 | 38 | $540.00 | $172.92 | 0 | 0 |
| $0.00 | 0 | 46 | $550.00 | $182.92 | 0 | 0 |
| $0.00 | 0 | 9 | $560.00 | $192.92 | 0 | 0 |
Oct 9, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $164.85 | 8 | 44 | $215.00 | $0.00 | 0 | 6 |
| $159.87 | 10 | 44 | $220.00 | $0.00 | 0 | 16 |
| $152.42 | 6 | 33 | $225.00 | $0.00 | 0 | 4 |
| $147.42 | 6 | 28 | $230.00 | $0.00 | 0 | 757 |
| $142.28 | 16 | 41 | $235.00 | $0.00 | 0 | 4 |
| $137.28 | 14 | 47 | $240.00 | $0.00 | 0 | 6 |
| $125.95 | 0 | 39 | $245.00 | $0.00 | 0 | 10 |
| $126.79 | 10 | 22 | $250.00 | $0.00 | 0 | 168 |
| $121.87 | 10 | 17 | $255.00 | $0.00 | 0 | 11 |
| $110.95 | 0 | 17 | $260.00 | $0.00 | 0 | 301 |
| $113.14 | 8 | 17 | $265.00 | $0.00 | 0 | 7 |
| $108.22 | 8 | 43 | $270.00 | $0.00 | 0 | 30 |
| $102.20 | 2 | 7 | $275.00 | $0.00 | 0 | 25 |
| $97.28 | 2 | 21 | $280.00 | $0.00 | 0 | 3 |
| $85.95 | 0 | 11 | $285.00 | $0.00 | 0 | 69 |
| $80.95 | 0 | 5 | $290.00 | $0.00 | 0 | 3 |
| $75.95 | 0 | 1 | $295.00 | $0.01 | 0 | 3 |
| $70.96 | 0 | 12 | $300.00 | $0.01 | 0 | 141 |
| $65.96 | 0 | 3 | $305.00 | $0.01 | 2 | 16 |
| $60.97 | 0 | 1 | $310.00 | $0.02 | 0 | 21 |
| $55.97 | 0 | 1 | $315.00 | $0.25 | 4 | 112 |
| $50.98 | 0 | 7 | $320.00 | $0.03 | 2 | 259 |
| $45.98 | 0 | 0 | $325.00 | $0.03 | 22 | 448 |
| $41.01 | 0 | 2 | $330.00 | $0.05 | 16 | 533 |
| $38.54 | 0 | 2 | $332.50 | $0.05 | 6 | 271 |
| $36.07 | 0 | 36 | $335.00 | $0.02 | 66 | 536 |
| $33.60 | 0 | 6 | $337.50 | $0.01 | 13 | 343 |
| $31.14 | 0 | 9 | $340.00 | $0.02 | 100 | 1,363 |
| $28.70 | 0 | 24 | $342.50 | $0.01 | 73 | 821 |
| $26.38 | 0 | 14 | $345.00 | $0.05 | 143 | 785 |
| $39.41 | 3 | 20 | $347.50 | $0.03 | 164 | 612 |
| $36.43 | 12 | 31 | $350.00 | $0.01 | 272 | 2,509 |
| $19.63 | 0 | 4 | $352.50 | $0.01 | 317 | 751 |
| $20.80 | 5 | 14 | $355.00 | $0.04 | 349 | 1,771 |
| $15.56 | 0 | 9 | $357.50 | $0.04 | 290 | 1,791 |
| $21.84 | 25 | 128 | $360.00 | $0.05 | 868 | 2,385 |
| $14.40 | 14 | 67 | $362.50 | $0.04 | 163 | 646 |
| $13.05 | 9 | 256 | $365.00 | $0.09 | 316 | 1,570 |
| $12.44 | 30 | 681 | $367.50 | $0.24 | 200 | 997 |
| $7.00 | 74 | 561 | $370.00 | $0.41 | 417 | 9,911 |
| $5.83 | 243 | 1,127 | $372.50 | $0.99 | 154 | 442 |
| $3.50 | 382 | 2,008 | $375.00 | $1.70 | 972 | 9,605 |
| $1.97 | 111 | 634 | $377.50 | $2.65 | 296 | 328 |
| $1.10 | 1,106 | 2,545 | $380.00 | $4.20 | 313 | 424 |
| $0.56 | 510 | 675 | $382.50 | $4.99 | 213 | 212 |
| $0.30 | 1,781 | 1,816 | $385.00 | $9.00 | 137 | 298 |
| $0.14 | 426 | 668 | $387.50 | $9.00 | 6 | 50 |
| $0.05 | 1,015 | 1,788 | $390.00 | $10.01 | 12 | 72 |
| $0.14 | 361 | 873 | $392.50 | $22.43 | 0 | 7 |
| $0.05 | 301 | 1,386 | $395.00 | $24.74 | 0 | 8 |
| $0.05 | 281 | 438 | $397.50 | $11.86 | 20 | 23 |
| $0.05 | 1,148 | 2,275 | $400.00 | $29.46 | 0 | 47 |
| $0.04 | 126 | 498 | $402.50 | $31.86 | 0 | 0 |
| $0.05 | 43 | 1,202 | $405.00 | $34.27 | 0 | 7 |
| $0.05 | 12 | 291 | $407.50 | $36.71 | 0 | 0 |
| $0.02 | 57 | 1,104 | $410.00 | $39.16 | 0 | 0 |
| $0.10 | 0 | 49 | $412.50 | $41.65 | 0 | 0 |
| $0.02 | 82 | 530 | $415.00 | $37.28 | 13 | 0 |
| $0.01 | 1 | 135 | $417.50 | $46.63 | 0 | 0 |
| $0.01 | 29 | 709 | $420.00 | $49.11 | 0 | 0 |
| $0.01 | 5 | 47 | $422.50 | $51.60 | 0 | 0 |
| $0.05 | 1 | 602 | $425.00 | $54.09 | 0 | 0 |
| $0.03 | 0 | 5 | $427.50 | $56.58 | 0 | 0 |
| $0.10 | 8 | 686 | $430.00 | $59.07 | 0 | 0 |
| $0.01 | 0 | 88 | $435.00 | $64.06 | 0 | 0 |
| $0.00 | 0 | 102 | $440.00 | $69.05 | 0 | 0 |
| $0.00 | 0 | 30 | $445.00 | $74.05 | 0 | 0 |
| $0.00 | 0 | 124 | $450.00 | $79.05 | 0 | 0 |
| $0.00 | 0 | 1 | $455.00 | $84.05 | 0 | 0 |
| $0.00 | 0 | 30 | $460.00 | $89.05 | 0 | 0 |
| $0.00 | 0 | 1 | $465.00 | $94.05 | 0 | 0 |
| $0.00 | 0 | 4 | $470.00 | $99.05 | 0 | 0 |
| $0.00 | 0 | 3 | $475.00 | $104.05 | 0 | 0 |
| $0.00 | 0 | 5 | $480.00 | $109.05 | 0 | 0 |
| $0.00 | 0 | 12 | $485.00 | $114.05 | 0 | 0 |
| $0.00 | 0 | 17 | $490.00 | $119.05 | 0 | 0 |
| $0.00 | 0 | 15 | $495.00 | $124.05 | 0 | 0 |
| $0.05 | 1 | 26 | $500.00 | $129.05 | 0 | 0 |
| $0.00 | 0 | 40 | $505.00 | $134.05 | 0 | 0 |
| $0.00 | 0 | 34 | $510.00 | $139.05 | 0 | 0 |
| $0.00 | 0 | 24 | $520.00 | $149.05 | 0 | 0 |
| $0.00 | 0 | 24 | $530.00 | $159.05 | 0 | 0 |
| $0.00 | 0 | 22 | $540.00 | $169.05 | 0 | 0 |
| $0.00 | 0 | 17 | $550.00 | $179.05 | 0 | 0 |
| $0.00 | 0 | 14 | $560.00 | $189.05 | 0 | 0 |
Oct 16, 2026 (80 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $175.65 | 0 | 13 | $220.00 | $0.00 | 0 | 123 |
| $165.65 | 0 | 13 | $230.00 | $0.00 | 0 | 26 |
| $155.65 | 0 | 2 | $240.00 | $0.00 | 0 | 93 |
| $161.06 | 6 | 4 | $250.00 | $0.00 | 0 | 561 |
| $151.08 | 6 | 4 | $260.00 | $0.00 | 0 | 914 |
| $125.66 | 0 | 0 | $270.00 | $0.04 | 1 | 1,243 |
| $131.15 | 1 | 2 | $280.00 | $0.00 | 0 | 256 |
| $122.22 | 3 | 3 | $290.00 | $0.01 | 4 | 1,221 |
| $111.37 | 100 | 17 | $300.00 | $0.02 | 13 | 1,247 |
| $106.17 | 131 | 61 | $305.00 | $0.03 | 2 | 316 |
| $101.18 | 86 | 22 | $310.00 | $0.01 | 27 | 1,883 |
| $98.40 | 158 | 25 | $312.50 | $0.06 | 2 | 363 |
| $95.85 | 60 | 7 | $315.00 | $0.01 | 22 | 964 |
| $93.42 | 121 | 29 | $317.50 | $0.02 | 55 | 171 |
| $91.93 | 30 | 22 | $320.00 | $0.01 | 67 | 2,552 |
| $89.69 | 36 | 29 | $322.50 | $0.01 | 32 | 928 |
| $87.24 | 64 | 48 | $325.00 | $0.01 | 97 | 551 |
| $84.77 | 46 | 31 | $327.50 | $0.06 | 1 | 260 |
| $65.69 | 0 | 27 | $330.00 | $0.01 | 72 | 1,644 |
| $80.00 | 8 | 3 | $332.50 | $0.01 | 38 | 319 |
| $76.90 | 4 | 17 | $335.00 | $0.01 | 37 | 1,160 |
| $58.21 | 0 | 0 | $337.50 | $0.01 | 34 | 326 |
| $71.98 | 13 | 107 | $340.00 | $0.02 | 96 | 4,063 |
| $53.22 | 0 | 8 | $342.50 | $0.01 | 43 | 381 |
| $63.00 | 2 | 9 | $345.00 | $0.02 | 111 | 2,635 |
| $48.23 | 0 | 11 | $347.50 | $0.02 | 52 | 506 |
| $59.39 | 3 | 119 | $350.00 | $0.01 | 248 | 4,055 |
| $43.24 | 0 | 17 | $352.50 | $0.06 | 40 | 541 |
| $40.75 | 0 | 43 | $355.00 | $0.06 | 88 | 592 |
| $38.25 | 0 | 23 | $357.50 | $0.02 | 51 | 376 |
| $50.25 | 32 | 322 | $360.00 | $0.02 | 364 | 3,340 |
| $44.89 | 10 | 66 | $362.50 | $0.01 | 90 | 684 |
| $46.56 | 24 | 261 | $365.00 | $0.03 | 58 | 3,040 |
| $28.28 | 0 | 81 | $367.50 | $0.02 | 83 | 632 |
| $40.00 | 90 | 413 | $370.00 | $0.02 | 198 | 2,757 |
| $39.67 | 5 | 538 | $372.50 | $0.10 | 59 | 1,636 |
| $33.68 | 57 | 733 | $375.00 | $0.07 | 371 | 1,392 |
| $31.63 | 114 | 668 | $377.50 | $0.08 | 79 | 943 |
| $27.15 | 222 | 2,759 | $380.00 | $0.04 | 536 | 3,516 |
| $26.39 | 215 | 2,396 | $382.50 | $0.06 | 163 | 359 |
| $23.77 | 423 | 1,250 | $385.00 | $0.05 | 357 | 690 |
| $20.35 | 178 | 548 | $387.50 | $0.04 | 170 | 374 |
| $17.35 | 479 | 3,831 | $390.00 | $0.09 | 652 | 2,950 |
| $14.84 | 226 | 498 | $392.50 | $0.14 | 765 | 641 |
| $12.36 | 593 | 1,138 | $395.00 | $0.18 | 587 | 418 |
| $9.65 | 1,708 | 871 | $397.50 | $0.32 | 862 | 473 |
| $8.10 | 3,138 | 5,306 | $400.00 | $0.68 | 2,417 | 2,682 |
| $5.35 | 925 | 326 | $402.50 | $1.18 | 2,983 | 636 |
| $3.85 | 4,660 | 1,217 | $405.00 | $2.00 | 983 | 277 |
| $2.67 | 1,633 | 613 | $407.50 | $3.00 | 1,160 | 223 |
| $1.65 | 6,611 | 4,782 | $410.00 | $5.00 | 7,385 | 3,999 |
| $1.14 | 1,944 | 403 | $412.50 | $6.50 | 650 | 350 |
| $0.57 | 4,841 | 1,401 | $415.00 | $6.17 | 417 | 147 |
| $0.31 | 1,239 | 512 | $417.50 | $8.01 | 113 | 89 |
| $0.20 | 4,751 | 4,620 | $420.00 | $10.55 | 64 | 184 |
| $0.13 | 1,829 | 1,037 | $422.50 | $15.20 | 4 | 0 |
| $0.10 | 1,432 | 1,261 | $425.00 | $29.41 | 0 | 0 |
| $0.05 | 265 | 199 | $427.50 | $31.89 | 0 | 0 |
| $0.04 | 1,801 | 2,415 | $430.00 | $34.38 | 0 | 39 |
| $0.03 | 146 | 244 | $432.50 | $36.88 | 0 | 0 |
| $0.03 | 319 | 593 | $435.00 | $39.38 | 0 | 0 |
| $0.04 | 214 | 265 | $437.50 | $41.88 | 0 | 0 |
| $0.02 | 4,235 | 5,641 | $440.00 | $44.38 | 0 | 3 |
| $0.03 | 6 | 53 | $442.50 | $46.88 | 0 | 0 |
| $0.04 | 58 | 205 | $445.00 | $49.38 | 0 | 0 |
| $0.06 | 6 | 19 | $447.50 | $51.88 | 0 | 0 |
| $0.01 | 494 | 1,804 | $450.00 | $39.94 | 20 | 0 |
| $0.02 | 11 | 103 | $452.50 | $56.88 | 0 | 0 |
| $0.03 | 22 | 1,516 | $460.00 | $64.38 | 0 | 0 |
| $0.01 | 8 | 1,130 | $470.00 | $74.38 | 0 | 0 |
| $0.05 | 3 | 509 | $480.00 | $84.38 | 0 | 0 |
| $0.03 | 6 | 533 | $490.00 | $94.38 | 0 | 0 |
| $0.02 | 5 | 1,728 | $500.00 | $104.38 | 0 | 0 |
| $0.00 | 0 | 92 | $510.00 | $114.38 | 0 | 0 |
| $0.00 | 0 | 136 | $520.00 | $124.38 | 0 | 0 |
| $0.00 | 0 | 111 | $530.00 | $134.38 | 0 | 0 |
| $0.00 | 0 | 265 | $540.00 | $144.38 | 0 | 0 |
| $0.00 | 0 | 212 | $550.00 | $154.38 | 0 | 0 |
| $0.00 | 0 | 132 | $560.00 | $164.38 | 0 | 0 |
| $0.04 | 1 | 161 | $580.00 | $184.38 | 0 | 0 |
Oct 23, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $192.34 | 0 | 0 | $215.00 | $0.00 | 0 | 7 |
| $187.34 | 0 | 16 | $220.00 | $0.00 | 0 | 2 |
| $182.35 | 0 | 15 | $225.00 | $0.00 | 0 | 11 |
| $177.35 | 0 | 3 | $230.00 | $0.00 | 0 | 4 |
| $172.36 | 0 | 1 | $235.00 | $0.00 | 0 | 5 |
| $167.36 | 0 | 0 | $240.00 | $0.00 | 0 | 4 |
| $162.37 | 0 | 0 | $245.00 | $0.00 | 0 | 1 |
| $157.37 | 0 | 0 | $250.00 | $0.00 | 0 | 10 |
| $152.37 | 0 | 0 | $255.00 | $0.00 | 0 | 35 |
| $147.38 | 0 | 0 | $260.00 | $0.08 | 1 | 17 |
| $142.38 | 0 | 0 | $265.00 | $0.02 | 4 | 12 |
| $137.39 | 0 | 0 | $270.00 | $0.02 | 4 | 9 |
| $132.39 | 0 | 0 | $275.00 | $0.02 | 2 | 14 |
| $127.40 | 0 | 0 | $280.00 | $0.01 | 13 | 15 |
| $122.40 | 0 | 0 | $285.00 | $0.02 | 2 | 21 |
| $117.40 | 0 | 10 | $290.00 | $0.10 | 1 | 15 |
| $112.41 | 0 | 1 | $295.00 | $0.02 | 11 | 7 |
| $107.41 | 0 | 1 | $300.00 | $0.10 | 5 | 51 |
| $102.42 | 0 | 0 | $305.00 | $0.10 | 2 | 110 |
| $97.42 | 0 | 7 | $310.00 | $0.11 | 1 | 158 |
| $92.43 | 0 | 12 | $315.00 | $0.11 | 1 | 180 |
| $87.44 | 0 | 10 | $320.00 | $0.05 | 22 | 90 |
| $82.46 | 0 | 0 | $325.00 | $0.06 | 28 | 226 |
| $77.47 | 0 | 0 | $330.00 | $0.03 | 49 | 252 |
| $72.49 | 0 | 18 | $335.00 | $0.03 | 6 | 114 |
| $67.51 | 0 | 7 | $340.00 | $0.01 | 16 | 247 |
| $65.02 | 0 | 6 | $342.50 | $0.45 | 2 | 63 |
| $62.53 | 0 | 7 | $345.00 | $0.18 | 6 | 146 |
| $60.04 | 0 | 32 | $347.50 | $0.09 | 0 | 213 |
| $57.55 | 0 | 10 | $350.00 | $0.13 | 34 | 346 |
| $55.06 | 0 | 27 | $352.50 | $0.14 | 4 | 99 |
| $52.57 | 0 | 15 | $355.00 | $0.13 | 15 | 204 |
| $50.08 | 0 | 0 | $357.50 | $0.29 | 8 | 193 |
| $41.60 | 15 | 10 | $360.00 | $0.22 | 275 | 611 |
| $45.10 | 0 | 21 | $362.50 | $0.37 | 23 | 110 |
| $38.13 | 25 | 36 | $365.00 | $0.35 | 138 | 208 |
| $34.22 | 12 | 0 | $367.50 | $0.38 | 72 | 89 |
| $31.89 | 14 | 87 | $370.00 | $0.50 | 220 | 452 |
| $27.45 | 2 | 52 | $372.50 | $0.60 | 38 | 147 |
| $27.60 | 8 | 166 | $375.00 | $0.75 | 513 | 466 |
| $25.22 | 3 | 164 | $377.50 | $1.14 | 199 | 140 |
| $24.25 | 79 | 424 | $380.00 | $1.34 | 1,335 | 359 |
| $21.05 | 16 | 198 | $382.50 | $1.88 | 319 | 108 |
| $18.40 | 14 | 230 | $385.00 | $2.10 | 570 | 153 |
| $17.32 | 13 | 76 | $387.50 | $2.60 | 201 | 213 |
| $13.80 | 74 | 357 | $390.00 | $3.56 | 710 | 199 |
| $12.80 | 33 | 68 | $392.50 | $3.90 | 1,496 | 192 |
| $11.75 | 119 | 542 | $395.00 | $4.70 | 1,368 | 289 |
| $9.20 | 255 | 334 | $397.50 | $5.48 | 351 | 114 |
| $8.50 | 1,924 | 1,434 | $400.00 | $6.50 | 1,455 | 581 |
| $7.25 | 684 | 174 | $402.50 | $8.19 | 178 | 45 |
| $5.70 | 322 | 677 | $405.00 | $8.80 | 197 | 82 |
| $5.09 | 1,635 | 242 | $407.50 | $10.60 | 80 | 31 |
| $4.04 | 3,470 | 1,220 | $410.00 | $12.40 | 95 | 171 |
| $3.30 | 224 | 148 | $412.50 | $14.10 | 14 | 44 |
| $2.60 | 910 | 463 | $415.00 | $18.16 | 3 | 16 |
| $2.01 | 940 | 134 | $417.50 | $16.30 | 1 | 9 |
| $1.61 | 1,982 | 649 | $420.00 | $19.25 | 21 | 5 |
| $1.18 | 22 | 85 | $422.50 | $17.14 | 0 | 0 |
| $1.03 | 1,123 | 352 | $425.00 | $19.19 | 0 | 29 |
| $0.66 | 36 | 116 | $427.50 | $21.36 | 0 | 0 |
| $0.73 | 467 | 390 | $430.00 | $23.70 | 0 | 27 |
| $0.38 | 162 | 80 | $432.50 | $26.04 | 0 | 0 |
| $0.32 | 74 | 221 | $435.00 | $28.46 | 0 | 0 |
| $0.20 | 294 | 270 | $440.00 | $33.38 | 0 | 0 |
| $0.20 | 148 | 141 | $445.00 | $38.33 | 0 | 0 |
| $0.10 | 77 | 496 | $450.00 | $43.33 | 0 | 0 |
| $0.06 | 19 | 947 | $455.00 | $48.33 | 0 | 0 |
| $0.03 | 4 | 74 | $460.00 | $53.33 | 0 | 0 |
| $0.10 | 3 | 174 | $465.00 | $58.33 | 0 | 0 |
| $0.06 | 0 | 10 | $470.00 | $63.33 | 0 | 0 |
| $0.06 | 0 | 32 | $475.00 | $68.33 | 0 | 0 |
| $0.05 | 0 | 4 | $480.00 | $73.33 | 0 | 0 |
| $0.04 | 0 | 16 | $485.00 | $78.33 | 0 | 0 |
| $0.04 | 0 | 1 | $490.00 | $83.33 | 0 | 0 |
| $0.04 | 0 | 0 | $495.00 | $88.33 | 0 | 0 |
| $0.03 | 0 | 0 | $500.00 | $93.33 | 0 | 0 |
| $0.03 | 0 | 14 | $505.00 | $98.33 | 0 | 0 |
| $0.02 | 0 | 0 | $510.00 | $103.33 | 0 | 0 |
| $0.02 | 0 | 0 | $520.00 | $113.33 | 0 | 0 |
| $0.02 | 0 | 0 | $530.00 | $123.33 | 0 | 0 |
| $0.01 | 0 | 2 | $540.00 | $133.33 | 0 | 0 |
| $0.01 | 0 | 0 | $550.00 | $143.33 | 0 | 0 |
| $0.01 | 0 | 0 | $560.00 | $153.33 | 0 | 0 |
Oct 30, 2026 (80 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $192.92 | 0 | 0 | $215.00 | $0.00 | 0 | 1 |
| $187.93 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $182.94 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $177.95 | 0 | 1 | $230.00 | $0.00 | 0 | 5 |
| $172.96 | 0 | 1 | $235.00 | $0.00 | 0 | 0 |
| $167.97 | 0 | 0 | $240.00 | $0.01 | 0 | 0 |
| $162.98 | 0 | 0 | $245.00 | $0.01 | 0 | 0 |
| $157.99 | 0 | 0 | $250.00 | $0.01 | 0 | 20 |
| $153.01 | 0 | 0 | $255.00 | $0.02 | 0 | 0 |
| $148.02 | 0 | 0 | $260.00 | $0.03 | 0 | 4 |
| $143.04 | 0 | 2 | $265.00 | $0.03 | 0 | 1 |
| $138.05 | 0 | 0 | $270.00 | $0.04 | 0 | 0 |
| $133.07 | 0 | 0 | $275.00 | $0.05 | 0 | 1 |
| $128.08 | 0 | 0 | $280.00 | $0.05 | 0 | 32 |
| $123.10 | 0 | 0 | $285.00 | $0.06 | 0 | 33 |
| $118.11 | 0 | 0 | $290.00 | $0.07 | 0 | 15 |
| $113.13 | 0 | 0 | $295.00 | $0.07 | 0 | 4 |
| $108.14 | 0 | 15 | $300.00 | $0.08 | 0 | 183 |
| $103.16 | 0 | 0 | $305.00 | $0.09 | 0 | 156 |
| $98.17 | 0 | 0 | $310.00 | $0.10 | 0 | 267 |
| $93.19 | 0 | 0 | $315.00 | $0.10 | 0 | 70 |
| $88.20 | 0 | 0 | $320.00 | $0.01 | 13 | 59 |
| $83.22 | 0 | 2 | $325.00 | $0.10 | 21 | 159 |
| $78.23 | 0 | 11 | $330.00 | $0.08 | 4 | 301 |
| $73.25 | 0 | 2 | $335.00 | $0.10 | 1 | 670 |
| $68.26 | 0 | 66 | $340.00 | $0.20 | 4 | 1,093 |
| $63.28 | 0 | 23 | $345.00 | $0.14 | 0 | 525 |
| $58.29 | 0 | 15 | $350.00 | $0.44 | 227 | 238 |
| $55.80 | 0 | 0 | $352.50 | $0.15 | 0 | 21 |
| $53.34 | 0 | 90 | $355.00 | $0.51 | 11 | 174 |
| $50.88 | 0 | 0 | $357.50 | $0.23 | 0 | 270 |
| $48.43 | 0 | 43 | $360.00 | $0.71 | 151 | 163 |
| $46.00 | 0 | 6 | $362.50 | $0.82 | 5 | 267 |
| $38.57 | 1 | 82 | $365.00 | $1.01 | 7 | 126 |
| $41.20 | 0 | 4 | $367.50 | $1.14 | 56 | 42 |
| $34.19 | 2 | 131 | $370.00 | $1.53 | 124 | 219 |
| $36.47 | 0 | 1 | $372.50 | $1.92 | 16 | 61 |
| $27.41 | 2 | 151 | $375.00 | $1.87 | 53 | 134 |
| $31.88 | 0 | 197 | $377.50 | $2.43 | 129 | 73 |
| $24.50 | 9 | 162 | $380.00 | $2.91 | 110 | 216 |
| $23.27 | 2 | 84 | $382.50 | $3.15 | 25 | 70 |
| $20.60 | 3 | 584 | $385.00 | $3.45 | 65 | 391 |
| $16.00 | 14 | 48 | $387.50 | $4.60 | 60 | 59 |
| $17.39 | 29 | 225 | $390.00 | $5.43 | 182 | 108 |
| $14.15 | 9 | 127 | $392.50 | $6.20 | 589 | 28 |
| $13.65 | 41 | 677 | $395.00 | $7.12 | 889 | 378 |
| $12.25 | 32 | 36 | $397.50 | $7.30 | 94 | 12 |
| $11.30 | 327 | 854 | $400.00 | $8.65 | 82 | 115 |
| $10.00 | 135 | 7 | $402.50 | $11.32 | 94 | 1 |
| $8.53 | 675 | 465 | $405.00 | $11.10 | 14 | 5 |
| $7.65 | 233 | 64 | $407.50 | $13.60 | 23 | 3 |
| $6.48 | 167 | 1,961 | $410.00 | $14.95 | 34 | 51 |
| $5.80 | 109 | 69 | $412.50 | $17.85 | 4 | 56 |
| $4.80 | 104 | 398 | $415.00 | $19.42 | 6 | 48 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $3.62 | 1,120 | 561 | $420.00 | $22.45 | 24 | 65 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $2.21 | 153 | 294 | $425.00 | $20.28 | 0 | 26 |
| $1.55 | 128 | 949 | $430.00 | $24.48 | 0 | 43 |
| $1.31 | 260 | 248 | $435.00 | $28.85 | 0 | 2 |
| $0.77 | 33 | 777 | $440.00 | $33.60 | 0 | 1 |
| $0.62 | 11 | 128 | $445.00 | $38.40 | 0 | 0 |
| $0.40 | 82 | 423 | $450.00 | $43.33 | 0 | 0 |
| $0.36 | 7 | 34 | $455.00 | $48.33 | 0 | 0 |
| $0.21 | 12 | 76 | $460.00 | $53.33 | 0 | 0 |
| $0.27 | 0 | 18 | $465.00 | $58.33 | 0 | 0 |
| $0.20 | 3 | 6 | $470.00 | $63.33 | 0 | 0 |
| $0.13 | 0 | 0 | $475.00 | $68.33 | 0 | 0 |
| $0.08 | 0 | 21 | $480.00 | $73.33 | 0 | 0 |
| $0.05 | 0 | 0 | $485.00 | $78.33 | 0 | 0 |
| $0.05 | 7 | 21 | $490.00 | $83.33 | 0 | 0 |
| $0.02 | 0 | 0 | $495.00 | $88.33 | 0 | 0 |
| $0.01 | 0 | 22 | $500.00 | $93.33 | 0 | 0 |
| $0.01 | 0 | 0 | $505.00 | $98.33 | 0 | 0 |
| $0.16 | 1 | 1 | $510.00 | $103.33 | 0 | 0 |
| $0.00 | 0 | 1 | $520.00 | $113.33 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $123.33 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $133.33 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $143.33 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $153.33 | 0 | 0 |
Nov 6, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $192.88 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $187.89 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $182.90 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $177.91 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $172.92 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $167.94 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $162.95 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $157.96 | 0 | 1 | $250.00 | $0.00 | 0 | 5 |
| $152.97 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $147.98 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $143.00 | 0 | 0 | $265.00 | $0.00 | 0 | 1 |
| $138.01 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $133.02 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $128.03 | 0 | 0 | $280.00 | $0.00 | 0 | 6 |
| $123.04 | 0 | 0 | $285.00 | $0.00 | 0 | 6 |
| $118.06 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $113.07 | 0 | 0 | $295.00 | $0.00 | 0 | 3 |
| $108.08 | 0 | 1 | $300.00 | $0.00 | 0 | 20 |
| $103.09 | 0 | 10 | $305.00 | $0.00 | 0 | 14 |
| $98.11 | 0 | 0 | $310.00 | $0.08 | 14 | 52 |
| $93.13 | 0 | 0 | $315.00 | $0.01 | 0 | 44 |
| $88.15 | 0 | 1 | $320.00 | $0.10 | 1 | 47 |
| $83.18 | 0 | 3 | $325.00 | $0.04 | 0 | 1,646 |
| $78.22 | 0 | 10 | $330.00 | $0.06 | 0 | 1,361 |
| $73.27 | 0 | 12 | $335.00 | $0.27 | 2 | 88 |
| $68.36 | 0 | 5 | $340.00 | $0.40 | 1 | 152 |
| $63.47 | 0 | 6 | $345.00 | $0.55 | 3 | 154 |
| $58.58 | 0 | 9 | $350.00 | $0.80 | 156 | 128 |
| $53.69 | 0 | 2 | $355.00 | $1.12 | 27 | 122 |
| $48.92 | 0 | 23 | $360.00 | $1.11 | 58 | 1,376 |
| $44.15 | 0 | 27 | $365.00 | $1.76 | 189 | 103 |
| $39.57 | 0 | 208 | $370.00 | $2.55 | 133 | 168 |
| $28.60 | 5 | 278 | $375.00 | $3.18 | 267 | 109 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $24.23 | 3 | 73 | $380.00 | $4.35 | 166 | 152 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $22.61 | 14 | 56 | $385.00 | $5.50 | 61 | 160 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $19.30 | 35 | 79 | $390.00 | $6.75 | 117 | 81 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $16.25 | 37 | 112 | $395.00 | $8.60 | 97 | 118 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $13.43 | 322 | 169 | $400.00 | $10.68 | 46 | 63 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $10.70 | 37 | 210 | $405.00 | $13.05 | 6 | 92 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $8.78 | 58 | 1,514 | $410.00 | $15.63 | 106 | 83 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $6.75 | 146 | 193 | $415.00 | $21.25 | 1 | 19 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $5.10 | 192 | 211 | $420.00 | $24.82 | 4 | 52 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $3.95 | 15 | 172 | $425.00 | $26.62 | 10 | 1 |
| $3.20 | 20 | 68 | $430.00 | $25.72 | 0 | 10 |
| $2.36 | 103 | 202 | $435.00 | $29.89 | 0 | 0 |
| $1.76 | 88 | 182 | $440.00 | $34.24 | 0 | 6 |
| $1.26 | 53 | 61 | $445.00 | $38.86 | 0 | 0 |
| $0.95 | 19 | 24 | $450.00 | $43.59 | 0 | 0 |
| $0.85 | 4 | 23 | $455.00 | $48.44 | 0 | 0 |
| $0.51 | 5 | 179 | $460.00 | $53.35 | 0 | 0 |
| $0.50 | 0 | 12 | $465.00 | $58.33 | 0 | 0 |
| $0.32 | 0 | 2 | $470.00 | $63.33 | 0 | 0 |
| $0.31 | 0 | 3 | $475.00 | $68.33 | 0 | 0 |
| $0.30 | 0 | 1 | $480.00 | $73.33 | 0 | 0 |
| $0.30 | 0 | 0 | $485.00 | $78.33 | 0 | 0 |
| $0.16 | 44 | 6 | $490.00 | $83.33 | 0 | 0 |
| $0.28 | 0 | 0 | $495.00 | $88.33 | 0 | 0 |
| $0.28 | 0 | 0 | $500.00 | $93.33 | 0 | 0 |
| $0.27 | 0 | 0 | $505.00 | $98.33 | 0 | 0 |
| $0.27 | 0 | 0 | $510.00 | $103.33 | 0 | 0 |
| $0.25 | 0 | 1 | $520.00 | $113.33 | 0 | 0 |
| $0.24 | 0 | 0 | $530.00 | $123.33 | 0 | 0 |
| $0.23 | 0 | 0 | $540.00 | $133.33 | 0 | 0 |
| $0.21 | 0 | 0 | $550.00 | $143.33 | 0 | 0 |
| $0.20 | 0 | 1 | $560.00 | $153.33 | 0 | 0 |
Nov 13, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $193.78 | 0 | 2 | $215.00 | $0.00 | 0 | 0 |
| $188.80 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $183.81 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $178.83 | 0 | 1 | $230.00 | $0.00 | 0 | 0 |
| $173.85 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $168.86 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $163.88 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $158.89 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $153.91 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $148.93 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $143.94 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $138.96 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $133.98 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $129.00 | 0 | 0 | $280.00 | $0.01 | 0 | 0 |
| $124.02 | 0 | 0 | $285.00 | $0.01 | 0 | 0 |
| $119.04 | 0 | 0 | $290.00 | $0.02 | 0 | 2 |
| $114.07 | 0 | 0 | $295.00 | $0.04 | 0 | 0 |
| $109.11 | 0 | 2 | $300.00 | $0.06 | 0 | 31 |
| $104.16 | 0 | 0 | $305.00 | $0.09 | 0 | 2 |
| $99.20 | 0 | 0 | $310.00 | $0.25 | 3 | 42 |
| $94.25 | 0 | 0 | $315.00 | $0.27 | 1 | 43 |
| $89.30 | 0 | 0 | $320.00 | $0.19 | 0 | 122 |
| $84.37 | 0 | 0 | $325.00 | $0.38 | 4 | 1,754 |
| $79.43 | 0 | 0 | $330.00 | $0.29 | 0 | 55 |
| $74.50 | 0 | 0 | $335.00 | $0.82 | 1 | 53 |
| $69.59 | 0 | 5 | $340.00 | $0.73 | 3 | 79 |
| $64.68 | 0 | 1 | $345.00 | $0.94 | 20 | 147 |
| $59.89 | 0 | 4 | $350.00 | $0.94 | 28 | 85 |
| $55.10 | 0 | 2 | $355.00 | $1.48 | 7 | 49 |
| $51.10 | 2 | 10 | $360.00 | $2.00 | 12 | 506 |
| $45.67 | 0 | 12 | $365.00 | $2.70 | 12 | 117 |
| $35.50 | 2 | 8 | $370.00 | $3.25 | 27 | 225 |
| $31.31 | 1 | 24 | $375.00 | $4.27 | 43 | 711 |
| $28.16 | 2 | 194 | $380.00 | $5.64 | 93 | 324 |
| $23.85 | 23 | 39 | $385.00 | $6.90 | 35 | 41 |
| $22.00 | 35 | 37 | $390.00 | $8.85 | 20 | 53 |
| $17.77 | 10 | 110 | $395.00 | $10.09 | 12 | 22 |
| $12.85 | 26 | 362 | $400.00 | $12.28 | 25 | 46 |
| $12.70 | 16 | 40 | $405.00 | $15.65 | 5 | 11 |
| $10.40 | 35 | 131 | $410.00 | $19.10 | 5 | 34 |
| $8.40 | 71 | 171 | $415.00 | $20.15 | 20 | 16 |
| $6.83 | 26 | 193 | $420.00 | $25.88 | 22 | 10 |
| $5.39 | 38 | 40 | $425.00 | $30.36 | 9 | 12 |
| $4.45 | 55 | 232 | $430.00 | $31.80 | 1 | 11 |
| $3.50 | 11 | 62 | $435.00 | $37.05 | 2 | 3 |
| $2.74 | 8 | 50 | $440.00 | $34.59 | 0 | 7 |
| $1.93 | 3 | 44 | $445.00 | $39.04 | 0 | 6 |
| $1.65 | 64 | 89 | $450.00 | $43.63 | 0 | 1 |
| $1.45 | 0 | 3 | $455.00 | $48.45 | 0 | 4 |
| $1.10 | 0 | 97 | $460.00 | $53.34 | 0 | 0 |
| $0.78 | 1 | 23 | $465.00 | $58.33 | 0 | 0 |
| $0.79 | 1 | 23 | $470.00 | $63.33 | 0 | 0 |
| $0.75 | 0 | 16 | $475.00 | $68.33 | 0 | 0 |
| $0.70 | 0 | 0 | $480.00 | $73.33 | 0 | 0 |
| $0.65 | 0 | 0 | $485.00 | $78.33 | 0 | 0 |
| $0.61 | 0 | 0 | $490.00 | $83.33 | 0 | 0 |
| $0.56 | 0 | 0 | $495.00 | $88.33 | 0 | 0 |
| $0.51 | 0 | 0 | $500.00 | $93.33 | 0 | 0 |
| $0.46 | 0 | 0 | $505.00 | $98.33 | 0 | 0 |
| $0.41 | 0 | 1 | $510.00 | $103.33 | 0 | 0 |
| $0.31 | 0 | 0 | $520.00 | $113.33 | 0 | 0 |
| $0.22 | 0 | 0 | $530.00 | $123.33 | 0 | 0 |
| $0.13 | 0 | 0 | $540.00 | $133.33 | 0 | 0 |
| $0.08 | 0 | 0 | $550.00 | $143.33 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-17 19:57, 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 19:59:41 · For reference only, not investment advice and not tailored to your situation.
medical cost ratio finally stabilizing after a rough stretch, this name went from market darling to cautionary tale faster than almost anything I’ve watched in healthcare.