United Rentals
URI
1,037.44
-43.18
-4.00%
United Rentals
US · URI
#371 by market cap
Listed 1970
1,037.44
-43.18
-4.00%
Live - 5344 symbols - heartbeat 562s ago
· 2026-10-08 06:27
Pre-market
1,029.65
-0.75%
After-hours
1,034.99
-0.24%
- Market cap
- 64.57B
- P/E (TTM)i
- 24.96
- P/Bi
- 7.00
- EPSi
- 38.61
- Div yieldi
- 0.72%
- 52W posi
- 71%
Reader sentiment
Are you bullish or bearish on URI?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
3387 5495
■ Call volume■ Put volume
- Puts are outnumbering calls 1.6 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 49.75% annualized vol near the money — a one-standard-deviation move to roughly $891.97–$1,182.91 by then.
Options-implied (~68% band), 29d
$891.97now $1,037.44$1,182.91
Analyst target range, ~12mo
$950.00avg $1,302.36$1,466.00
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 16 $920.00 | Put | $0.85 | 594 | 26 | 43.10% |
| Oct 16 $1,040.00 | Put | $27.20 | 440 | 64 | 45.94% |
| Oct 9 $987.50 | Put | $1.25 | 416 | 34 | 53.18% |
| Oct 9 $1,015.00 | Put | $6.70 | 347 | 25 | 59.61% |
| Oct 16 $930.00 | Put | $1.15 | 275 | 92 | 42.19% |
| Oct 16 $935.00 | Put | $1.75 | 273 | 19 | 44.19% |
| Oct 16 $1,170.00 | Call | $0.73 | 254 | 0 | 61.91% |
| Oct 16 $945.00 | Put | $2.21 | 246 | 251 | 42.85% |
| Oct 16 $1,210.00 | Call | $0.46 | 162 | 26 | 46.58% |
| Oct 9 $1,110.00 | Call | $0.50 | 159 | 24 | 55.64% |
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 (128 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $412.53 | 0 | 0 | $590.00 | $0.00 | 0 | 5 |
| $402.53 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $392.53 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $382.53 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $372.53 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $362.53 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $352.53 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $342.53 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $332.54 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $322.54 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $312.55 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $302.56 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $292.56 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $282.57 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $272.58 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $262.59 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $252.60 | 0 | 0 | $750.00 | $0.00 | 0 | 0 |
| $242.61 | 0 | 0 | $760.00 | $0.00 | 0 | 0 |
| $232.61 | 0 | 0 | $770.00 | $0.00 | 0 | 0 |
| $222.62 | 0 | 0 | $780.00 | $0.00 | 0 | 0 |
| $212.63 | 0 | 0 | $790.00 | $0.00 | 0 | 0 |
| $202.64 | 0 | 0 | $800.00 | $0.00 | 0 | 0 |
| $192.66 | 0 | 0 | $810.00 | $0.01 | 0 | 5 |
| $182.67 | 0 | 0 | $820.00 | $0.02 | 0 | 10 |
| $172.70 | 0 | 0 | $830.00 | $0.03 | 0 | 13 |
| $162.73 | 0 | 0 | $840.00 | $0.06 | 0 | 40 |
| $152.79 | 0 | 0 | $850.00 | $0.10 | 0 | 56 |
| $142.87 | 0 | 0 | $860.00 | $0.18 | 0 | 70 |
| $133.00 | 0 | 0 | $870.00 | $0.30 | 0 | 48 |
| $123.20 | 0 | 0 | $880.00 | $0.50 | 0 | 95 |
| $0.00 | 0 | 0 | $885.00 | $0.00 | 0 | 0 |
| $113.50 | 0 | 0 | $890.00 | $0.79 | 0 | 33 |
| $0.00 | 0 | 0 | $895.00 | $0.00 | 0 | 0 |
| $103.94 | 0 | 0 | $900.00 | $0.45 | 39 | 41 |
| $99.26 | 0 | 0 | $905.00 | $0.47 | 80 | 25 |
| $94.58 | 0 | 0 | $910.00 | $0.76 | 50 | 81 |
| $89.91 | 0 | 1 | $915.00 | $2.17 | 0 | 36 |
| $85.23 | 0 | 0 | $920.00 | $1.02 | 68 | 46 |
| $80.55 | 0 | 0 | $925.00 | $1.36 | 82 | 28 |
| $75.87 | 0 | 3 | $930.00 | $1.17 | 68 | 21 |
| $71.19 | 0 | 0 | $935.00 | $1.60 | 34 | 16 |
| $66.55 | 0 | 0 | $940.00 | $5.43 | 5 | 10 |
| $61.90 | 0 | 0 | $945.00 | $2.37 | 28 | 22 |
| $57.25 | 0 | 2 | $950.00 | $6.50 | 5 | 54 |
| $52.61 | 0 | 0 | $955.00 | $2.61 | 48 | 9 |
| $47.96 | 0 | 1 | $960.00 | $5.19 | 0 | 35 |
| $43.38 | 0 | 0 | $965.00 | $5.60 | 0 | 0 |
| $38.80 | 0 | 3 | $970.00 | $6.02 | 0 | 49 |
| $36.99 | 0 | 1 | $972.50 | $6.71 | 0 | 26 |
| $35.18 | 0 | 0 | $975.00 | $7.40 | 0 | 3 |
| $33.38 | 0 | 0 | $977.50 | $8.09 | 0 | 0 |
| $31.57 | 0 | 8 | $980.00 | $7.86 | 1 | 14 |
| $30.38 | 0 | 0 | $982.50 | $10.09 | 0 | 2 |
| $29.22 | 0 | 10 | $985.00 | $14.06 | 5 | 5 |
| $28.07 | 0 | 1 | $987.50 | $12.78 | 0 | 2 |
| $26.65 | 2 | 2 | $990.00 | $9.80 | 31 | 48 |
| $20.90 | 1 | 0 | $992.50 | $15.47 | 0 | 4 |
| $24.61 | 0 | 1 | $995.00 | $16.81 | 0 | 0 |
| $23.45 | 0 | 0 | $997.50 | $16.80 | 3 | 0 |
| $24.89 | 18 | 12 | $1,000.00 | $19.77 | 6 | 12 |
| $16.90 | 2 | 0 | $1,005.00 | $21.00 | 3 | 0 |
| $19.78 | 6 | 1 | $1,010.00 | $19.90 | 1 | 5 |
| $15.98 | 10 | 0 | $1,015.00 | $24.53 | 1 | 1 |
| $12.40 | 1 | 4 | $1,020.00 | $31.27 | 0 | 3 |
| $13.42 | 0 | 0 | $1,022.50 | $33.12 | 0 | 0 |
| $11.26 | 3 | 2 | $1,025.00 | $34.97 | 0 | 0 |
| $12.12 | 0 | 0 | $1,027.50 | $36.82 | 0 | 0 |
| $11.47 | 0 | 6 | $1,030.00 | $38.67 | 0 | 7 |
| $10.83 | 0 | 0 | $1,032.50 | $40.52 | 0 | 0 |
| $10.18 | 0 | 0 | $1,035.00 | $33.80 | 1 | 4 |
| $8.27 | 8 | 13 | $1,037.50 | $44.22 | 0 | 0 |
| $6.90 | 7 | 4 | $1,040.00 | $46.07 | 0 | 3 |
| $8.23 | 0 | 0 | $1,042.50 | $47.92 | 0 | 0 |
| $7.90 | 0 | 2 | $1,045.00 | $50.09 | 0 | 1 |
| $7.56 | 0 | 0 | $1,047.50 | $52.26 | 0 | 0 |
| $4.60 | 64 | 16 | $1,050.00 | $54.42 | 0 | 10 |
| $3.20 | 78 | 22 | $1,055.00 | $58.76 | 0 | 1 |
| $2.84 | 90 | 0 | $1,060.00 | $63.09 | 0 | 10 |
| $2.64 | 31 | 0 | $1,065.00 | $67.43 | 0 | 0 |
| $2.13 | 38 | 25 | $1,070.00 | $71.76 | 0 | 2 |
| $1.44 | 24 | 18 | $1,075.00 | $76.10 | 0 | 0 |
| $1.45 | 1 | 27 | $1,080.00 | $80.49 | 0 | 0 |
| $1.08 | 64 | 22 | $1,085.00 | $85.46 | 0 | 0 |
| $1.15 | 26 | 39 | $1,090.00 | $90.44 | 0 | 0 |
| $0.81 | 50 | 50 | $1,095.00 | $95.41 | 0 | 0 |
| $1.35 | 1 | 15 | $1,100.00 | $100.39 | 0 | 0 |
| $3.16 | 0 | 6 | $1,105.00 | $105.36 | 0 | 0 |
| $0.47 | 27 | 12 | $1,110.00 | $110.33 | 0 | 0 |
| $1.00 | 10 | 8 | $1,120.00 | $120.28 | 0 | 0 |
| $3.04 | 0 | 5 | $1,130.00 | $130.23 | 0 | 0 |
| $2.99 | 0 | 9 | $1,140.00 | $140.18 | 0 | 0 |
| $2.95 | 0 | 7 | $1,150.00 | $150.13 | 0 | 0 |
| $2.90 | 0 | 17 | $1,160.00 | $160.08 | 0 | 0 |
| $2.85 | 0 | 30 | $1,170.00 | $170.03 | 0 | 0 |
| $2.80 | 0 | 28 | $1,180.00 | $179.97 | 0 | 0 |
| $2.75 | 0 | 17 | $1,190.00 | $189.92 | 0 | 0 |
| $2.70 | 0 | 34 | $1,200.00 | $199.87 | 0 | 0 |
| $2.66 | 0 | 6 | $1,210.00 | $209.82 | 0 | 0 |
| $2.61 | 0 | 5 | $1,220.00 | $219.77 | 0 | 0 |
| $2.56 | 0 | 1 | $1,230.00 | $229.72 | 0 | 0 |
| $2.51 | 0 | 0 | $1,240.00 | $239.67 | 0 | 0 |
| $2.46 | 0 | 8 | $1,250.00 | $249.62 | 0 | 0 |
| $2.41 | 0 | 1 | $1,260.00 | $259.56 | 0 | 0 |
| $2.37 | 0 | 1 | $1,270.00 | $269.51 | 0 | 0 |
| $2.32 | 0 | 1 | $1,280.00 | $279.46 | 0 | 0 |
| $2.27 | 0 | 2 | $1,290.00 | $289.41 | 0 | 0 |
| $2.22 | 0 | 18 | $1,300.00 | $299.36 | 0 | 0 |
| $2.17 | 0 | 0 | $1,310.00 | $309.31 | 0 | 0 |
| $2.12 | 0 | 1 | $1,320.00 | $319.26 | 0 | 0 |
| $2.07 | 0 | 0 | $1,330.00 | $329.21 | 0 | 0 |
| $2.03 | 0 | 33 | $1,340.00 | $339.16 | 0 | 0 |
| $1.98 | 0 | 0 | $1,350.00 | $349.11 | 0 | 0 |
| $1.93 | 0 | 0 | $1,360.00 | $359.06 | 0 | 0 |
| $1.88 | 0 | 0 | $1,370.00 | $369.01 | 0 | 0 |
| $1.83 | 0 | 0 | $1,380.00 | $378.96 | 0 | 0 |
| $1.78 | 0 | 0 | $1,390.00 | $388.91 | 0 | 0 |
| $1.74 | 0 | 1 | $1,400.00 | $398.86 | 0 | 0 |
| $1.64 | 0 | 0 | $1,420.00 | $418.76 | 0 | 0 |
| $1.54 | 0 | 174 | $1,440.00 | $438.66 | 0 | 0 |
| $1.45 | 0 | 0 | $1,460.00 | $458.56 | 0 | 0 |
| $1.35 | 0 | 0 | $1,480.00 | $478.47 | 0 | 0 |
| $1.25 | 0 | 0 | $1,500.00 | $498.37 | 0 | 0 |
| $1.16 | 0 | 0 | $1,520.00 | $518.27 | 0 | 0 |
| $1.06 | 0 | 0 | $1,540.00 | $538.18 | 0 | 0 |
| $0.96 | 0 | 0 | $1,560.00 | $558.09 | 0 | 0 |
| $0.86 | 0 | 0 | $1,580.00 | $577.99 | 0 | 0 |
| $0.77 | 0 | 0 | $1,600.00 | $597.91 | 0 | 0 |
| $0.67 | 0 | 0 | $1,620.00 | $617.82 | 0 | 0 |
Oct 2, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $412.07 | 0 | 0 | $590.00 | $0.00 | 0 | 216 |
| $402.08 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $392.08 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $382.08 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $372.08 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $362.08 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $352.09 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $342.09 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $332.09 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $322.09 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $312.09 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $302.10 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $292.10 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $282.10 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $272.10 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $262.11 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $252.11 | 0 | 0 | $750.00 | $0.00 | 0 | 0 |
| $242.11 | 0 | 0 | $760.00 | $0.00 | 0 | 0 |
| $232.11 | 0 | 0 | $770.00 | $0.00 | 0 | 0 |
| $222.11 | 0 | 0 | $780.00 | $0.00 | 0 | 0 |
| $212.12 | 0 | 0 | $790.00 | $0.00 | 0 | 15 |
| $202.12 | 0 | 0 | $800.00 | $0.00 | 0 | 18 |
| $192.12 | 0 | 0 | $810.00 | $0.00 | 0 | 23 |
| $182.12 | 0 | 0 | $820.00 | $0.00 | 0 | 15 |
| $172.13 | 0 | 0 | $830.00 | $0.00 | 0 | 13 |
| $162.13 | 0 | 0 | $840.00 | $0.00 | 0 | 46 |
| $152.13 | 0 | 0 | $850.00 | $0.00 | 0 | 8 |
| $142.13 | 0 | 0 | $860.00 | $0.00 | 0 | 39 |
| $132.14 | 0 | 0 | $870.00 | $0.00 | 0 | 62 |
| $122.14 | 0 | 0 | $880.00 | $0.10 | 1 | 47 |
| $117.15 | 0 | 0 | $885.00 | $0.01 | 0 | 39 |
| $112.15 | 0 | 0 | $890.00 | $0.02 | 0 | 58 |
| $107.16 | 0 | 0 | $895.00 | $0.02 | 0 | 134 |
| $102.18 | 0 | 1 | $900.00 | $0.04 | 0 | 21 |
| $97.20 | 0 | 2 | $905.00 | $0.06 | 0 | 46 |
| $92.24 | 0 | 3 | $910.00 | $0.10 | 0 | 123 |
| $87.29 | 0 | 0 | $915.00 | $0.14 | 0 | 86 |
| $82.36 | 0 | 0 | $920.00 | $0.21 | 0 | 121 |
| $77.46 | 0 | 0 | $925.00 | $0.31 | 0 | 89 |
| $72.59 | 0 | 0 | $930.00 | $0.45 | 0 | 46 |
| $67.77 | 0 | 0 | $935.00 | $0.62 | 0 | 93 |
| $62.94 | 0 | 0 | $940.00 | $0.79 | 0 | 80 |
| $58.13 | 0 | 0 | $945.00 | $0.98 | 0 | 43 |
| $53.32 | 0 | 1 | $950.00 | $0.05 | 65 | 38 |
| $48.70 | 0 | 0 | $955.00 | $0.20 | 112 | 134 |
| $44.08 | 0 | 3 | $960.00 | $0.20 | 10 | 119 |
| $39.78 | 0 | 0 | $965.00 | $0.24 | 22 | 60 |
| $35.49 | 0 | 1 | $970.00 | $0.20 | 157 | 204 |
| $33.34 | 0 | 1 | $972.50 | $1.92 | 86 | 54 |
| $31.20 | 0 | 0 | $975.00 | $3.20 | 2 | 259 |
| $29.07 | 0 | 0 | $977.50 | $2.46 | 54 | 87 |
| $26.93 | 0 | 5 | $980.00 | $2.74 | 82 | 55 |
| $39.36 | 3 | 3 | $982.50 | $5.17 | 0 | 33 |
| $22.66 | 0 | 3 | $985.00 | $0.64 | 34 | 33 |
| $20.53 | 0 | 0 | $987.50 | $5.91 | 0 | 14 |
| $18.64 | 0 | 5 | $990.00 | $7.69 | 8 | 25 |
| $16.76 | 0 | 0 | $992.50 | $7.16 | 0 | 10 |
| $15.53 | 0 | 1 | $995.00 | $8.44 | 0 | 9 |
| $26.34 | 3 | 3 | $997.50 | $9.72 | 0 | 78 |
| $32.00 | 2 | 12 | $1,000.00 | $13.95 | 10 | 47 |
| $12.56 | 0 | 12 | $1,005.00 | $15.50 | 0 | 15 |
| $11.39 | 0 | 6 | $1,010.00 | $19.36 | 0 | 10 |
| $10.60 | 1 | 4 | $1,015.00 | $23.21 | 0 | 22 |
| $13.50 | 1 | 7 | $1,020.00 | $27.07 | 0 | 12 |
| $11.50 | 2 | 2 | $1,025.00 | $30.93 | 0 | 0 |
| $13.00 | 2 | 5 | $1,030.00 | $34.80 | 0 | 6 |
| $6.16 | 0 | 1 | $1,032.50 | $36.74 | 0 | 1 |
| $5.63 | 0 | 8 | $1,035.00 | $38.72 | 0 | 9 |
| $5.34 | 0 | 0 | $1,037.50 | $40.94 | 0 | 0 |
| $5.04 | 0 | 92 | $1,040.00 | $43.16 | 0 | 8 |
| $1.39 | 5 | 5 | $1,042.50 | $45.37 | 0 | 0 |
| $5.50 | 41 | 38 | $1,045.00 | $47.59 | 0 | 0 |
| $3.93 | 92 | 37 | $1,047.50 | $49.81 | 0 | 0 |
| $2.03 | 7 | 37 | $1,050.00 | $52.03 | 0 | 5 |
| $2.30 | 56 | 30 | $1,052.50 | $54.25 | 0 | 0 |
| $1.85 | 38 | 26 | $1,055.00 | $56.48 | 0 | 1 |
| $1.85 | 111 | 112 | $1,057.50 | $58.70 | 0 | 1 |
| $1.75 | 119 | 124 | $1,060.00 | $60.93 | 0 | 5 |
| $0.05 | 20 | 51 | $1,065.00 | $65.40 | 0 | 0 |
| $0.81 | 96 | 47 | $1,070.00 | $69.90 | 0 | 0 |
| $1.46 | 0 | 13 | $1,075.00 | $74.88 | 0 | 0 |
| $0.50 | 11 | 63 | $1,080.00 | $79.86 | 0 | 2 |
| $1.40 | 0 | 114 | $1,085.00 | $84.83 | 0 | 0 |
| $1.73 | 3 | 14 | $1,090.00 | $87.20 | 1 | 0 |
| $1.34 | 0 | 31 | $1,095.00 | $94.79 | 0 | 0 |
| $1.31 | 0 | 36 | $1,100.00 | $99.77 | 0 | 0 |
| $1.28 | 0 | 45 | $1,105.00 | $104.75 | 0 | 0 |
| $1.25 | 0 | 168 | $1,110.00 | $109.73 | 0 | 0 |
| $1.22 | 0 | 22 | $1,115.00 | $114.71 | 0 | 0 |
| $1.19 | 0 | 127 | $1,120.00 | $119.69 | 0 | 0 |
| $1.13 | 0 | 93 | $1,130.00 | $129.65 | 0 | 0 |
| $1.08 | 0 | 42 | $1,140.00 | $139.60 | 0 | 0 |
| $1.02 | 0 | 101 | $1,150.00 | $149.56 | 0 | 0 |
| $0.96 | 0 | 34 | $1,160.00 | $159.52 | 0 | 0 |
| $0.90 | 0 | 17 | $1,170.00 | $169.48 | 0 | 0 |
| $0.84 | 0 | 38 | $1,180.00 | $179.44 | 0 | 0 |
| $0.78 | 0 | 8 | $1,190.00 | $189.41 | 0 | 0 |
| $0.72 | 0 | 5 | $1,200.00 | $199.37 | 0 | 0 |
| $0.66 | 0 | 36 | $1,210.00 | $209.34 | 0 | 0 |
| $0.60 | 0 | 6 | $1,220.00 | $219.31 | 0 | 0 |
| $0.54 | 0 | 11 | $1,230.00 | $229.28 | 0 | 0 |
| $0.48 | 0 | 0 | $1,240.00 | $239.25 | 0 | 0 |
| $0.42 | 0 | 6 | $1,250.00 | $249.23 | 0 | 0 |
| $0.36 | 0 | 0 | $1,260.00 | $259.22 | 0 | 0 |
| $0.30 | 0 | 0 | $1,270.00 | $269.22 | 0 | 0 |
| $0.24 | 0 | 0 | $1,280.00 | $279.22 | 0 | 0 |
| $0.19 | 0 | 0 | $1,290.00 | $289.22 | 0 | 0 |
| $0.15 | 0 | 2 | $1,300.00 | $299.22 | 0 | 0 |
| $0.12 | 0 | 0 | $1,310.00 | $309.22 | 0 | 0 |
| $0.09 | 0 | 123 | $1,320.00 | $319.22 | 0 | 0 |
| $0.07 | 0 | 0 | $1,330.00 | $329.22 | 0 | 0 |
| $2.41 | 10 | 65 | $1,340.00 | $339.22 | 0 | 0 |
| $0.04 | 0 | 1 | $1,350.00 | $349.22 | 0 | 0 |
| $0.03 | 0 | 0 | $1,360.00 | $359.22 | 0 | 0 |
| $0.02 | 0 | 0 | $1,370.00 | $369.22 | 0 | 0 |
| $0.02 | 0 | 0 | $1,380.00 | $379.22 | 0 | 0 |
| $0.01 | 0 | 0 | $1,390.00 | $389.22 | 0 | 0 |
| $0.01 | 0 | 0 | $1,400.00 | $399.22 | 0 | 0 |
| $0.01 | 0 | 0 | $1,420.00 | $419.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,440.00 | $439.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,460.00 | $459.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,480.00 | $479.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,500.00 | $499.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,520.00 | $519.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,540.00 | $539.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,560.00 | $559.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,580.00 | $579.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,600.00 | $599.22 | 0 | 0 |
| $0.00 | 0 | 0 | $1,620.00 | $619.22 | 0 | 0 |
Oct 9, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $491.56 | 0 | 0 | $590.00 | $0.00 | 0 | 216 |
| $481.56 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $471.56 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $461.57 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $451.57 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $441.57 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $431.58 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $421.58 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $411.58 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $401.59 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $391.59 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $381.59 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $371.60 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $361.60 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $351.60 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $341.61 | 0 | 0 | $740.00 | $0.00 | 0 | 0 |
| $331.61 | 0 | 0 | $750.00 | $0.00 | 0 | 0 |
| $321.61 | 0 | 0 | $760.00 | $0.00 | 0 | 0 |
| $311.62 | 0 | 0 | $770.00 | $0.00 | 0 | 0 |
| $301.62 | 0 | 0 | $780.00 | $0.00 | 0 | 0 |
| $291.62 | 0 | 0 | $790.00 | $0.00 | 0 | 0 |
| $281.63 | 0 | 2 | $800.00 | $0.00 | 0 | 6 |
| $271.63 | 0 | 0 | $810.00 | $0.00 | 0 | 0 |
| $261.63 | 0 | 0 | $820.00 | $0.00 | 0 | 0 |
| $251.64 | 0 | 0 | $830.00 | $0.00 | 0 | 0 |
| $241.64 | 0 | 0 | $840.00 | $0.00 | 0 | 0 |
| $231.64 | 0 | 0 | $850.00 | $0.00 | 0 | 33 |
| $221.65 | 0 | 0 | $860.00 | $0.00 | 0 | 8 |
| $211.65 | 0 | 0 | $870.00 | $0.00 | 0 | 11 |
| $201.65 | 0 | 0 | $880.00 | $0.00 | 0 | 37 |
| $180.20 | 2 | 3 | $890.00 | $0.00 | 0 | 51 |
| $181.66 | 0 | 1 | $900.00 | $0.08 | 2 | 96 |
| $126.37 | 6 | 0 | $910.00 | $0.00 | 0 | 42 |
| $121.40 | 6 | 0 | $915.00 | $0.00 | 0 | 77 |
| $161.67 | 0 | 2 | $920.00 | $0.00 | 0 | 44 |
| $156.67 | 0 | 0 | $925.00 | $0.00 | 0 | 46 |
| $151.67 | 0 | 3 | $930.00 | $0.00 | 0 | 25 |
| $146.67 | 0 | 1 | $935.00 | $0.00 | 0 | 42 |
| $141.68 | 0 | 1 | $940.00 | $0.01 | 0 | 38 |
| $136.68 | 0 | 0 | $945.00 | $0.16 | 22 | 8 |
| $131.69 | 0 | 4 | $950.00 | $0.52 | 1 | 30 |
| $126.70 | 0 | 0 | $955.00 | $0.20 | 24 | 44 |
| $121.71 | 0 | 0 | $960.00 | $0.03 | 0 | 24 |
| $116.73 | 0 | 0 | $965.00 | $0.05 | 0 | 17 |
| $111.75 | 0 | 2 | $970.00 | $1.00 | 1 | 22 |
| $106.78 | 0 | 9 | $975.00 | $1.05 | 96 | 42 |
| $104.30 | 0 | 2 | $977.50 | $1.10 | 102 | 66 |
| $101.83 | 0 | 2 | $980.00 | $1.14 | 107 | 61 |
| $99.36 | 0 | 4 | $982.50 | $1.05 | 27 | 4 |
| $96.89 | 0 | 1 | $985.00 | $1.15 | 89 | 38 |
| $94.43 | 0 | 1 | $987.50 | $1.25 | 416 | 34 |
| $91.97 | 0 | 3 | $990.00 | $0.29 | 0 | 14 |
| $89.53 | 0 | 1 | $992.50 | $1.84 | 121 | 94 |
| $87.09 | 0 | 0 | $995.00 | $3.00 | 93 | 13 |
| $84.65 | 0 | 0 | $997.50 | $2.40 | 90 | 19 |
| $37.65 | 3 | 7 | $1,000.00 | $3.47 | 21 | 37 |
| $79.82 | 0 | 1 | $1,002.50 | $0.63 | 0 | 81 |
| $77.42 | 0 | 0 | $1,005.00 | $4.01 | 20 | 120 |
| $75.04 | 0 | 0 | $1,007.50 | $3.21 | 1 | 189 |
| $62.04 | 1 | 5 | $1,010.00 | $7.12 | 6 | 18 |
| $70.40 | 0 | 0 | $1,012.50 | $1.21 | 0 | 10 |
| $68.13 | 0 | 0 | $1,015.00 | $6.70 | 347 | 25 |
| $65.86 | 0 | 0 | $1,017.50 | $1.67 | 0 | 58 |
| $63.60 | 0 | 9 | $1,020.00 | $9.20 | 1 | 33 |
| $61.33 | 0 | 1 | $1,022.50 | $2.14 | 0 | 46 |
| $18.00 | 5 | 2 | $1,025.00 | $8.41 | 20 | 25 |
| $56.79 | 0 | 0 | $1,027.50 | $2.60 | 0 | 19 |
| $15.56 | 6 | 18 | $1,030.00 | $11.50 | 1 | 23 |
| $14.26 | 3 | 2 | $1,032.50 | $8.50 | 10 | 30 |
| $21.65 | 4 | 6 | $1,035.00 | $16.10 | 1 | 36 |
| $13.70 | 4 | 0 | $1,037.50 | $3.53 | 0 | 1 |
| $15.00 | 3 | 10 | $1,040.00 | $17.58 | 5 | 23 |
| $10.30 | 6 | 0 | $1,042.50 | $3.99 | 0 | 12 |
| $7.50 | 6 | 5 | $1,045.00 | $4.29 | 0 | 13 |
| $10.85 | 1 | 0 | $1,047.50 | $4.59 | 0 | 17 |
| $8.99 | 3 | 15 | $1,050.00 | $24.18 | 1 | 50 |
| $8.31 | 2 | 0 | $1,052.50 | $5.18 | 0 | 3 |
| $32.17 | 0 | 16 | $1,055.00 | $5.48 | 0 | 10 |
| $29.97 | 0 | 0 | $1,057.50 | $5.78 | 0 | 1 |
| $28.41 | 0 | 3 | $1,060.00 | $6.73 | 0 | 0 |
| $25.34 | 0 | 8 | $1,065.00 | $8.66 | 0 | 10 |
| $2.67 | 6 | 11 | $1,070.00 | $43.41 | 20 | 25 |
| $2.50 | 6 | 76 | $1,075.00 | $48.23 | 4 | 10 |
| $4.73 | 8 | 20 | $1,080.00 | $49.75 | 3 | 16 |
| $6.33 | 5 | 30 | $1,085.00 | $59.00 | 1 | 13 |
| $2.15 | 68 | 46 | $1,090.00 | $62.00 | 1 | 2 |
| $1.19 | 69 | 13 | $1,095.00 | $67.00 | 1 | 1 |
| $1.15 | 76 | 64 | $1,100.00 | $67.10 | 1 | 1 |
| $0.88 | 111 | 46 | $1,105.00 | $33.06 | 0 | 0 |
| $0.50 | 159 | 24 | $1,110.00 | $78.50 | 1 | 1 |
| $3.68 | 15 | 55 | $1,115.00 | $40.07 | 0 | 0 |
| $5.11 | 0 | 66 | $1,120.00 | $43.59 | 0 | 0 |
| $2.23 | 63 | 24 | $1,130.00 | $81.40 | 2 | 0 |
| $0.10 | 55 | 8 | $1,140.00 | $71.50 | 2 | 2 |
| $0.45 | 17 | 107 | $1,150.00 | $70.88 | 0 | 0 |
| $0.45 | 30 | 56 | $1,160.00 | $80.53 | 0 | 0 |
| $0.24 | 52 | 13 | $1,170.00 | $90.19 | 0 | 0 |
| $0.05 | 6 | 35 | $1,180.00 | $99.87 | 0 | 0 |
| $0.05 | 1 | 10 | $1,190.00 | $109.59 | 0 | 0 |
| $0.48 | 0 | 71 | $1,200.00 | $119.44 | 0 | 0 |
| $0.31 | 0 | 0 | $1,210.00 | $129.38 | 0 | 0 |
| $0.19 | 0 | 1 | $1,220.00 | $139.38 | 0 | 0 |
| $0.12 | 0 | 1 | $1,230.00 | $149.38 | 0 | 0 |
| $0.07 | 0 | 0 | $1,240.00 | $159.38 | 0 | 0 |
| $0.04 | 0 | 8 | $1,250.00 | $169.38 | 0 | 0 |
| $0.03 | 0 | 1 | $1,260.00 | $179.38 | 0 | 0 |
| $0.02 | 0 | 5 | $1,270.00 | $189.38 | 0 | 0 |
| $0.01 | 0 | 1 | $1,280.00 | $199.38 | 0 | 0 |
| $0.10 | 6 | 1 | $1,290.00 | $209.38 | 0 | 0 |
| $0.00 | 0 | 10 | $1,300.00 | $219.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,310.00 | $229.38 | 0 | 0 |
| $0.00 | 0 | 17 | $1,320.00 | $239.38 | 0 | 0 |
| $0.00 | 0 | 10 | $1,330.00 | $249.38 | 0 | 0 |
| $0.10 | 1 | 25 | $1,340.00 | $259.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,350.00 | $269.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,360.00 | $279.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,370.00 | $289.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,380.00 | $299.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,390.00 | $309.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,400.00 | $319.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,420.00 | $339.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,440.00 | $359.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,460.00 | $379.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,480.00 | $399.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,500.00 | $419.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,520.00 | $439.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,540.00 | $459.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,560.00 | $479.38 | 0 | 0 |
| $0.00 | 0 | 0 | $1,580.00 | $499.38 | 0 | 0 |
Oct 16, 2026 (80 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $283.99 | 0 | 1 | $800.00 | $0.01 | 0 | 29 |
| $274.01 | 0 | 0 | $810.00 | $0.02 | 0 | 34 |
| $264.03 | 0 | 0 | $820.00 | $0.03 | 0 | 1 |
| $254.06 | 0 | 0 | $830.00 | $0.05 | 0 | 31 |
| $244.10 | 0 | 0 | $840.00 | $0.08 | 0 | 16 |
| $234.15 | 0 | 0 | $850.00 | $0.12 | 0 | 36 |
| $224.22 | 0 | 0 | $860.00 | $0.18 | 0 | 16 |
| $214.31 | 0 | 0 | $870.00 | $0.26 | 0 | 19 |
| $204.44 | 0 | 0 | $880.00 | $0.38 | 0 | 31 |
| $194.61 | 0 | 0 | $890.00 | $0.29 | 71 | 31 |
| $184.84 | 0 | 1 | $900.00 | $0.50 | 4 | 71 |
| $175.09 | 0 | 0 | $910.00 | $1.00 | 0 | 21 |
| $165.41 | 0 | 0 | $920.00 | $0.85 | 594 | 26 |
| $155.73 | 0 | 0 | $930.00 | $1.15 | 275 | 92 |
| $150.88 | 0 | 0 | $935.00 | $1.75 | 273 | 19 |
| $146.04 | 0 | 1 | $940.00 | $2.05 | 8 | 25 |
| $141.20 | 0 | 2 | $945.00 | $2.21 | 246 | 251 |
| $136.36 | 0 | 0 | $950.00 | $2.78 | 12 | 320 |
| $131.52 | 0 | 1 | $955.00 | $2.69 | 96 | 65 |
| $126.67 | 0 | 13 | $960.00 | $2.98 | 116 | 67 |
| $121.83 | 0 | 0 | $965.00 | $4.25 | 48 | 53 |
| $116.99 | 0 | 8 | $970.00 | $4.50 | 13 | 122 |
| $112.37 | 0 | 7 | $975.00 | $3.22 | 0 | 55 |
| $110.06 | 0 | 0 | $977.50 | $3.41 | 0 | 39 |
| $66.66 | 11 | 28 | $980.00 | $7.99 | 6 | 126 |
| $105.45 | 0 | 0 | $982.50 | $3.80 | 0 | 12 |
| $103.15 | 0 | 0 | $985.00 | $3.99 | 0 | 36 |
| $100.84 | 0 | 0 | $987.50 | $4.19 | 0 | 21 |
| $98.54 | 0 | 40 | $990.00 | $7.10 | 31 | 90 |
| $96.23 | 0 | 1 | $992.50 | $4.58 | 0 | 3 |
| $93.93 | 0 | 0 | $995.00 | $4.77 | 0 | 14 |
| $91.62 | 0 | 0 | $997.50 | $4.97 | 0 | 8 |
| $89.32 | 0 | 40 | $1,000.00 | $10.50 | 39 | 139 |
| $84.71 | 0 | 4 | $1,005.00 | $14.10 | 2 | 0 |
| $65.00 | 2 | 26 | $1,010.00 | $11.18 | 4 | 74 |
| $75.49 | 0 | 1 | $1,015.00 | $18.00 | 3 | 0 |
| $35.99 | 15 | 39 | $1,020.00 | $17.83 | 32 | 30 |
| $32.04 | 6 | 15 | $1,025.00 | $16.10 | 2 | 4 |
| $51.83 | 2 | 38 | $1,030.00 | $25.00 | 27 | 71 |
| $59.11 | 0 | 1 | $1,035.00 | $26.03 | 102 | 3 |
| $21.58 | 23 | 75 | $1,040.00 | $27.20 | 440 | 64 |
| $23.97 | 2 | 0 | $1,042.50 | $11.34 | 0 | 0 |
| $24.70 | 1 | 1 | $1,045.00 | $11.90 | 0 | 5 |
| $49.10 | 0 | 0 | $1,047.50 | $12.46 | 0 | 0 |
| $19.07 | 28 | 58 | $1,050.00 | $29.72 | 50 | 80 |
| $45.23 | 0 | 0 | $1,052.50 | $13.60 | 0 | 0 |
| $19.70 | 3 | 2 | $1,055.00 | $14.16 | 0 | 13 |
| $41.80 | 0 | 0 | $1,057.50 | $15.18 | 0 | 0 |
| $14.30 | 13 | 50 | $1,060.00 | $16.19 | 0 | 65 |
| $14.16 | 6 | 8 | $1,065.00 | $18.56 | 0 | 1 |
| $13.29 | 27 | 137 | $1,070.00 | $52.60 | 17 | 5 |
| $12.66 | 6 | 4 | $1,075.00 | $23.31 | 0 | 5 |
| $10.86 | 9 | 56 | $1,080.00 | $57.25 | 26 | 34 |
| $27.36 | 0 | 6 | $1,085.00 | $49.80 | 46 | 97 |
| $6.09 | 2 | 107 | $1,090.00 | $56.65 | 8 | 38 |
| $8.62 | 1 | 16 | $1,095.00 | $33.40 | 0 | 0 |
| $6.30 | 19 | 75 | $1,100.00 | $67.57 | 4 | 5 |
| $7.76 | 6 | 1 | $1,105.00 | $38.49 | 0 | 0 |
| $4.17 | 21 | 108 | $1,110.00 | $80.80 | 3 | 1 |
| $3.00 | 90 | 3 | $1,115.00 | $43.65 | 0 | 0 |
| $2.91 | 81 | 61 | $1,120.00 | $47.92 | 0 | 1 |
| $2.24 | 80 | 93 | $1,130.00 | $56.47 | 0 | 2 |
| $1.75 | 17 | 34 | $1,140.00 | $65.03 | 0 | 2 |
| $1.45 | 87 | 41 | $1,150.00 | $73.61 | 0 | 0 |
| $1.00 | 3 | 66 | $1,160.00 | $82.24 | 0 | 5 |
| $0.73 | 254 | 0 | $1,170.00 | $90.95 | 0 | 1 |
| $1.05 | 8 | 5 | $1,180.00 | $100.47 | 0 | 3 |
| $0.83 | 6 | 3 | $1,190.00 | $110.03 | 0 | 0 |
| $0.75 | 23 | 18 | $1,200.00 | $119.94 | 0 | 0 |
| $0.46 | 162 | 26 | $1,210.00 | $129.86 | 0 | 0 |
| $0.50 | 144 | 31 | $1,220.00 | $139.78 | 0 | 0 |
| $0.20 | 34 | 20 | $1,230.00 | $149.71 | 0 | 0 |
| $1.90 | 0 | 1 | $1,240.00 | $159.64 | 0 | 0 |
| $1.76 | 0 | 85 | $1,250.00 | $169.57 | 0 | 0 |
| $1.62 | 0 | 19 | $1,260.00 | $179.50 | 0 | 0 |
| $1.47 | 0 | 4 | $1,270.00 | $189.46 | 0 | 0 |
| $1.33 | 0 | 0 | $1,280.00 | $199.42 | 0 | 0 |
| $1.05 | 0 | 2 | $1,300.00 | $219.38 | 0 | 0 |
| $0.78 | 0 | 168 | $1,320.00 | $239.38 | 0 | 0 |
| $0.53 | 0 | 107 | $1,340.00 | $259.38 | 0 | 0 |
Oct 23, 2026 (113 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $492.61 | 0 | 0 | $590.00 | $0.62 | 0 | 5 |
| $482.71 | 0 | 0 | $600.00 | $0.70 | 0 | 0 |
| $472.80 | 0 | 0 | $610.00 | $0.77 | 0 | 0 |
| $462.89 | 0 | 0 | $620.00 | $0.85 | 0 | 0 |
| $452.99 | 0 | 0 | $630.00 | $0.92 | 0 | 0 |
| $443.08 | 0 | 0 | $640.00 | $1.00 | 0 | 0 |
| $433.17 | 0 | 0 | $650.00 | $1.07 | 0 | 0 |
| $423.26 | 0 | 0 | $660.00 | $1.15 | 0 | 0 |
| $413.36 | 0 | 0 | $670.00 | $1.22 | 0 | 0 |
| $403.45 | 0 | 0 | $680.00 | $1.29 | 0 | 0 |
| $393.54 | 0 | 0 | $690.00 | $1.37 | 0 | 0 |
| $383.63 | 0 | 0 | $700.00 | $1.44 | 0 | 0 |
| $373.73 | 0 | 0 | $710.00 | $1.52 | 0 | 1 |
| $363.82 | 0 | 0 | $720.00 | $1.59 | 0 | 0 |
| $353.91 | 0 | 0 | $730.00 | $1.67 | 0 | 0 |
| $344.01 | 0 | 0 | $740.00 | $1.74 | 0 | 1 |
| $334.10 | 0 | 0 | $750.00 | $1.82 | 0 | 0 |
| $324.19 | 0 | 0 | $760.00 | $1.89 | 0 | 0 |
| $314.28 | 0 | 1 | $770.00 | $1.97 | 0 | 0 |
| $304.38 | 0 | 0 | $780.00 | $2.04 | 0 | 1 |
| $294.47 | 0 | 3 | $790.00 | $2.11 | 0 | 0 |
| $284.56 | 0 | 0 | $800.00 | $2.19 | 0 | 0 |
| $274.65 | 0 | 6 | $810.00 | $2.26 | 0 | 0 |
| $264.75 | 0 | 0 | $820.00 | $2.34 | 0 | 0 |
| $254.84 | 0 | 0 | $830.00 | $2.41 | 0 | 2 |
| $244.93 | 0 | 0 | $840.00 | $2.49 | 0 | 4 |
| $235.02 | 0 | 0 | $850.00 | $2.56 | 0 | 10 |
| $225.37 | 0 | 0 | $860.00 | $2.89 | 0 | 2 |
| $215.74 | 0 | 0 | $870.00 | $3.24 | 0 | 10 |
| $206.11 | 0 | 0 | $880.00 | $3.60 | 0 | 9 |
| $196.48 | 0 | 0 | $890.00 | $3.95 | 0 | 6 |
| $186.85 | 0 | 0 | $900.00 | $3.90 | 1 | 10 |
| $177.23 | 0 | 0 | $910.00 | $6.20 | 2 | 9 |
| $167.60 | 0 | 0 | $920.00 | $5.10 | 1 | 2 |
| $157.97 | 0 | 0 | $930.00 | $9.47 | 1 | 2 |
| $148.34 | 0 | 0 | $940.00 | $10.50 | 4 | 4 |
| $138.71 | 0 | 1 | $950.00 | $11.12 | 3 | 2 |
| $130.00 | 0 | 0 | $960.00 | $7.35 | 0 | 2 |
| $0.00 | 0 | 0 | $965.00 | $0.00 | 0 | 0 |
| $121.85 | 0 | 0 | $970.00 | $18.90 | 1 | 4 |
| $0.00 | 0 | 0 | $975.00 | $0.00 | 0 | 0 |
| $113.70 | 0 | 1 | $980.00 | $23.32 | 1 | 8 |
| $0.00 | 0 | 0 | $985.00 | $0.00 | 0 | 0 |
| $105.55 | 0 | 1 | $990.00 | $26.68 | 3 | 2 |
| $101.73 | 0 | 0 | $995.00 | $14.04 | 0 | 0 |
| $98.23 | 0 | 4 | $1,000.00 | $15.52 | 0 | 0 |
| $94.72 | 0 | 0 | $1,005.00 | $17.02 | 0 | 0 |
| $91.22 | 0 | 1 | $1,010.00 | $35.10 | 2 | 5 |
| $87.72 | 0 | 0 | $1,015.00 | $20.00 | 0 | 0 |
| $84.39 | 0 | 3 | $1,020.00 | $21.67 | 0 | 6 |
| $0.00 | 0 | 0 | $1,022.50 | $0.00 | 0 | 0 |
| $81.54 | 0 | 0 | $1,025.00 | $23.81 | 0 | 0 |
| $0.00 | 0 | 0 | $1,027.50 | $0.00 | 0 | 0 |
| $50.30 | 9 | 0 | $1,030.00 | $25.96 | 0 | 0 |
| $0.00 | 0 | 0 | $1,032.50 | $0.00 | 0 | 0 |
| $75.84 | 0 | 0 | $1,035.00 | $28.11 | 0 | 0 |
| $0.00 | 0 | 0 | $1,037.50 | $0.00 | 0 | 0 |
| $45.92 | 14 | 4 | $1,040.00 | $30.25 | 0 | 1 |
| $71.58 | 0 | 0 | $1,042.50 | $31.34 | 0 | 0 |
| $70.18 | 0 | 0 | $1,045.00 | $32.45 | 0 | 0 |
| $68.79 | 0 | 0 | $1,047.50 | $33.55 | 0 | 0 |
| $67.39 | 0 | 10 | $1,050.00 | $34.65 | 0 | 4 |
| $65.99 | 0 | 0 | $1,052.50 | $35.75 | 0 | 0 |
| $64.60 | 0 | 0 | $1,055.00 | $36.85 | 0 | 2 |
| $63.20 | 0 | 0 | $1,057.50 | $37.96 | 0 | 0 |
| $36.70 | 1 | 10 | $1,060.00 | $39.06 | 0 | 0 |
| $59.01 | 0 | 0 | $1,065.00 | $41.26 | 0 | 0 |
| $56.22 | 0 | 3 | $1,070.00 | $43.47 | 0 | 8 |
| $53.43 | 0 | 2 | $1,075.00 | $73.23 | 2 | 0 |
| $51.25 | 0 | 20 | $1,080.00 | $48.50 | 0 | 5 |
| $37.50 | 4 | 0 | $1,085.00 | $51.33 | 0 | 0 |
| $46.90 | 0 | 29 | $1,090.00 | $54.15 | 0 | 0 |
| $44.73 | 0 | 2 | $1,095.00 | $56.98 | 0 | 0 |
| $42.55 | 0 | 6 | $1,100.00 | $87.70 | 1 | 0 |
| $40.38 | 0 | 0 | $1,105.00 | $62.63 | 0 | 0 |
| $38.38 | 0 | 2 | $1,110.00 | $65.64 | 0 | 0 |
| $36.39 | 0 | 0 | $1,115.00 | $68.65 | 0 | 0 |
| $18.20 | 1 | 1 | $1,120.00 | $71.66 | 0 | 0 |
| $32.56 | 0 | 0 | $1,125.00 | $74.82 | 0 | 0 |
| $30.72 | 0 | 2 | $1,130.00 | $77.99 | 0 | 0 |
| $27.07 | 0 | 2 | $1,140.00 | $84.36 | 0 | 0 |
| $24.44 | 0 | 3 | $1,150.00 | $91.73 | 0 | 0 |
| $21.81 | 0 | 45 | $1,160.00 | $99.12 | 0 | 0 |
| $19.24 | 0 | 7 | $1,170.00 | $106.57 | 0 | 0 |
| $16.67 | 0 | 17 | $1,180.00 | $114.02 | 0 | 1 |
| $14.10 | 0 | 1 | $1,190.00 | $121.49 | 0 | 0 |
| $12.44 | 0 | 3 | $1,200.00 | $129.85 | 0 | 0 |
| $10.78 | 0 | 14 | $1,210.00 | $138.23 | 0 | 0 |
| $9.12 | 0 | 0 | $1,220.00 | $146.61 | 0 | 0 |
| $7.57 | 0 | 0 | $1,230.00 | $155.12 | 0 | 0 |
| $6.02 | 0 | 0 | $1,240.00 | $163.64 | 0 | 0 |
| $5.75 | 0 | 0 | $1,250.00 | $173.38 | 0 | 0 |
| $5.49 | 0 | 0 | $1,260.00 | $183.14 | 0 | 0 |
| $5.23 | 0 | 0 | $1,270.00 | $192.90 | 0 | 0 |
| $4.97 | 0 | 2 | $1,280.00 | $202.66 | 0 | 0 |
| $4.71 | 0 | 0 | $1,290.00 | $212.42 | 0 | 0 |
| $4.45 | 0 | 0 | $1,300.00 | $222.18 | 0 | 0 |
| $4.19 | 0 | 0 | $1,310.00 | $231.94 | 0 | 0 |
| $3.94 | 0 | 0 | $1,320.00 | $241.71 | 0 | 0 |
| $3.68 | 0 | 0 | $1,330.00 | $251.47 | 0 | 0 |
| $3.42 | 0 | 0 | $1,340.00 | $261.25 | 0 | 0 |
| $3.16 | 0 | 0 | $1,350.00 | $271.02 | 0 | 0 |
| $2.90 | 0 | 0 | $1,360.00 | $280.80 | 0 | 0 |
| $0.52 | 2 | 0 | $1,370.00 | $290.58 | 0 | 0 |
| $1.20 | 10 | 0 | $1,380.00 | $300.37 | 0 | 0 |
| $1.04 | 12 | 0 | $1,390.00 | $310.17 | 0 | 0 |
| $0.35 | 8 | 1 | $1,400.00 | $319.98 | 0 | 0 |
| $0.23 | 4 | 0 | $1,420.00 | $339.68 | 0 | 0 |
| $1.09 | 0 | 0 | $1,440.00 | $359.49 | 0 | 0 |
| $0.82 | 0 | 0 | $1,460.00 | $379.40 | 0 | 0 |
| $0.62 | 0 | 0 | $1,480.00 | $399.38 | 0 | 0 |
| $0.47 | 0 | 3 | $1,500.00 | $419.38 | 0 | 0 |
| $0.35 | 0 | 1 | $1,520.00 | $439.38 | 0 | 0 |
Oct 30, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $493.39 | 0 | 0 | $590.00 | $0.27 | 0 | 0 |
| $483.45 | 0 | 0 | $600.00 | $0.30 | 0 | 0 |
| $473.52 | 0 | 0 | $610.00 | $0.34 | 0 | 0 |
| $463.59 | 0 | 0 | $620.00 | $0.39 | 0 | 0 |
| $453.67 | 0 | 0 | $630.00 | $0.44 | 0 | 0 |
| $443.75 | 0 | 0 | $640.00 | $0.50 | 0 | 0 |
| $433.84 | 0 | 0 | $650.00 | $0.57 | 0 | 0 |
| $423.94 | 0 | 0 | $660.00 | $0.64 | 0 | 0 |
| $414.05 | 0 | 0 | $670.00 | $0.72 | 0 | 0 |
| $404.16 | 0 | 0 | $680.00 | $0.81 | 0 | 0 |
| $394.28 | 0 | 0 | $690.00 | $0.91 | 0 | 0 |
| $384.42 | 0 | 0 | $700.00 | $1.02 | 0 | 0 |
| $374.57 | 0 | 0 | $710.00 | $1.14 | 0 | 0 |
| $364.73 | 0 | 0 | $720.00 | $1.27 | 0 | 0 |
| $354.90 | 0 | 0 | $730.00 | $1.42 | 0 | 0 |
| $345.09 | 0 | 0 | $740.00 | $1.58 | 0 | 0 |
| $335.29 | 0 | 0 | $750.00 | $1.76 | 0 | 0 |
| $325.51 | 0 | 0 | $760.00 | $1.96 | 0 | 2 |
| $315.76 | 0 | 0 | $770.00 | $2.17 | 0 | 4 |
| $306.02 | 0 | 1 | $780.00 | $2.41 | 0 | 6 |
| $296.31 | 0 | 0 | $790.00 | $2.68 | 0 | 15 |
| $286.62 | 0 | 0 | $800.00 | $2.96 | 0 | 1 |
| $276.93 | 0 | 0 | $810.00 | $3.25 | 0 | 0 |
| $267.24 | 0 | 0 | $820.00 | $3.54 | 0 | 0 |
| $257.56 | 0 | 0 | $830.00 | $3.82 | 0 | 1 |
| $247.87 | 0 | 0 | $840.00 | $4.11 | 0 | 5 |
| $238.18 | 0 | 0 | $850.00 | $4.40 | 0 | 6 |
| $228.49 | 0 | 0 | $860.00 | $4.69 | 0 | 1 |
| $218.81 | 0 | 0 | $870.00 | $4.97 | 0 | 6 |
| $209.12 | 0 | 0 | $880.00 | $5.45 | 4 | 5 |
| $199.43 | 0 | 1 | $890.00 | $5.55 | 0 | 5 |
| $189.74 | 0 | 1 | $900.00 | $5.84 | 0 | 21 |
| $180.27 | 0 | 0 | $910.00 | $6.34 | 0 | 1 |
| $170.79 | 0 | 0 | $920.00 | $6.84 | 0 | 2 |
| $162.15 | 0 | 0 | $930.00 | $8.18 | 0 | 3 |
| $153.56 | 0 | 0 | $940.00 | $9.56 | 0 | 3 |
| $144.96 | 0 | 0 | $950.00 | $18.95 | 3 | 6 |
| $137.07 | 0 | 0 | $960.00 | $21.08 | 2 | 0 |
| $129.18 | 0 | 0 | $970.00 | $15.13 | 0 | 4 |
| $121.46 | 0 | 0 | $980.00 | $17.39 | 0 | 6 |
| $113.73 | 0 | 0 | $990.00 | $19.65 | 0 | 16 |
| $106.10 | 0 | 1 | $1,000.00 | $22.00 | 0 | 9 |
| $99.11 | 0 | 1 | $1,010.00 | $25.00 | 0 | 27 |
| $92.41 | 0 | 0 | $1,020.00 | $28.29 | 0 | 1 |
| $56.88 | 9 | 0 | $1,030.00 | $31.93 | 0 | 0 |
| $53.72 | 13 | 2 | $1,040.00 | $35.58 | 0 | 0 |
| $73.84 | 0 | 6 | $1,050.00 | $39.70 | 0 | 3 |
| $47.00 | 1 | 1 | $1,060.00 | $44.19 | 0 | 0 |
| $63.68 | 0 | 3 | $1,070.00 | $49.53 | 0 | 0 |
| $39.20 | 1 | 28 | $1,080.00 | $54.88 | 0 | 1 |
| $32.90 | 1 | 30 | $1,090.00 | $60.45 | 0 | 0 |
| $31.13 | 2 | 4 | $1,100.00 | $66.06 | 0 | 1 |
| $46.20 | 0 | 1 | $1,110.00 | $72.06 | 0 | 0 |
| $42.22 | 0 | 0 | $1,120.00 | $78.09 | 0 | 1 |
| $38.56 | 0 | 0 | $1,130.00 | $84.45 | 0 | 1 |
| $34.90 | 0 | 2 | $1,140.00 | $90.80 | 0 | 0 |
| $32.04 | 0 | 2 | $1,150.00 | $97.96 | 0 | 0 |
| $29.18 | 0 | 1 | $1,160.00 | $105.13 | 0 | 0 |
| $26.61 | 0 | 7 | $1,170.00 | $112.57 | 0 | 0 |
| $24.22 | 0 | 5 | $1,180.00 | $156.20 | 1 | 0 |
| $21.82 | 0 | 27 | $1,190.00 | $127.85 | 0 | 0 |
| $19.43 | 0 | 9 | $1,200.00 | $135.50 | 0 | 0 |
| $17.04 | 0 | 1 | $1,210.00 | $143.16 | 0 | 0 |
| $15.09 | 0 | 1 | $1,220.00 | $151.26 | 0 | 0 |
| $13.13 | 0 | 0 | $1,230.00 | $159.37 | 0 | 0 |
| $11.18 | 0 | 36 | $1,240.00 | $167.49 | 0 | 0 |
| $9.70 | 0 | 3 | $1,250.00 | $176.09 | 0 | 0 |
| $8.50 | 0 | 15 | $1,260.00 | $184.97 | 0 | 0 |
| $7.40 | 0 | 1 | $1,270.00 | $193.96 | 0 | 0 |
| $6.89 | 0 | 5 | $1,280.00 | $203.50 | 0 | 0 |
| $6.48 | 0 | 0 | $1,290.00 | $213.12 | 0 | 0 |
| $6.06 | 0 | 4 | $1,300.00 | $222.75 | 0 | 0 |
| $5.79 | 0 | 0 | $1,310.00 | $232.51 | 0 | 0 |
| $5.52 | 0 | 0 | $1,320.00 | $242.27 | 0 | 0 |
| $5.25 | 0 | 0 | $1,330.00 | $252.04 | 0 | 0 |
| $1.90 | 4 | 0 | $1,340.00 | $261.81 | 0 | 0 |
| $1.65 | 12 | 0 | $1,350.00 | $271.58 | 0 | 0 |
| $1.15 | 2 | 2 | $1,360.00 | $281.36 | 0 | 0 |
| $1.30 | 2 | 1 | $1,370.00 | $291.14 | 0 | 0 |
| $1.25 | 6 | 2 | $1,380.00 | $300.92 | 0 | 0 |
| $0.85 | 8 | 5 | $1,390.00 | $310.71 | 0 | 0 |
| $0.85 | 14 | 51 | $1,400.00 | $320.50 | 0 | 0 |
| $0.60 | 33 | 0 | $1,420.00 | $340.16 | 0 | 0 |
| $2.49 | 0 | 0 | $1,440.00 | $359.89 | 0 | 0 |
| $2.14 | 0 | 0 | $1,460.00 | $379.70 | 0 | 0 |
| $1.85 | 0 | 0 | $1,480.00 | $399.55 | 0 | 0 |
| $1.60 | 0 | 7 | $1,500.00 | $419.46 | 0 | 0 |
| $1.38 | 0 | 1 | $1,520.00 | $439.39 | 0 | 0 |
Nov 6, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $494.66 | 0 | 0 | $590.00 | $0.40 | 0 | 0 |
| $484.74 | 0 | 0 | $600.00 | $0.45 | 0 | 2 |
| $474.83 | 0 | 0 | $610.00 | $0.51 | 0 | 0 |
| $464.93 | 0 | 0 | $620.00 | $0.57 | 0 | 0 |
| $455.03 | 0 | 0 | $630.00 | $0.64 | 0 | 0 |
| $445.14 | 0 | 0 | $640.00 | $0.72 | 0 | 0 |
| $435.26 | 0 | 0 | $650.00 | $0.80 | 0 | 0 |
| $425.38 | 0 | 0 | $660.00 | $0.89 | 0 | 0 |
| $415.51 | 0 | 0 | $670.00 | $0.99 | 0 | 0 |
| $405.66 | 0 | 0 | $680.00 | $1.10 | 0 | 9 |
| $395.81 | 0 | 0 | $690.00 | $1.22 | 0 | 4 |
| $385.98 | 0 | 0 | $700.00 | $1.36 | 0 | 1 |
| $376.16 | 0 | 0 | $710.00 | $1.50 | 0 | 9 |
| $366.35 | 0 | 0 | $720.00 | $1.66 | 0 | 2 |
| $356.56 | 0 | 0 | $730.00 | $1.84 | 0 | 0 |
| $346.78 | 0 | 0 | $740.00 | $2.03 | 0 | 2 |
| $337.02 | 0 | 0 | $750.00 | $2.23 | 0 | 0 |
| $327.28 | 0 | 0 | $760.00 | $2.46 | 0 | 0 |
| $317.56 | 0 | 0 | $770.00 | $2.71 | 0 | 4 |
| $307.86 | 0 | 0 | $780.00 | $2.97 | 0 | 6 |
| $298.18 | 0 | 0 | $790.00 | $3.27 | 0 | 37 |
| $288.51 | 0 | 0 | $800.00 | $3.56 | 0 | 4 |
| $278.83 | 0 | 0 | $810.00 | $3.85 | 0 | 0 |
| $269.15 | 0 | 0 | $820.00 | $4.14 | 0 | 1 |
| $259.48 | 0 | 0 | $830.00 | $4.43 | 0 | 0 |
| $249.80 | 0 | 0 | $840.00 | $4.73 | 0 | 0 |
| $240.13 | 0 | 0 | $850.00 | $5.02 | 0 | 2 |
| $230.45 | 0 | 0 | $860.00 | $5.31 | 0 | 0 |
| $220.77 | 0 | 0 | $870.00 | $5.60 | 0 | 2 |
| $211.10 | 0 | 0 | $880.00 | $5.89 | 0 | 9 |
| $201.42 | 0 | 0 | $890.00 | $6.19 | 0 | 10 |
| $192.34 | 0 | 1 | $900.00 | $7.08 | 0 | 3 |
| $183.27 | 0 | 0 | $910.00 | $7.98 | 0 | 3 |
| $174.19 | 0 | 0 | $920.00 | $8.87 | 0 | 0 |
| $165.53 | 0 | 0 | $930.00 | $10.18 | 0 | 0 |
| $157.27 | 0 | 0 | $940.00 | $11.89 | 0 | 5 |
| $149.01 | 0 | 0 | $950.00 | $13.61 | 0 | 6 |
| $141.08 | 0 | 0 | $960.00 | $15.67 | 0 | 0 |
| $133.16 | 0 | 12 | $970.00 | $17.72 | 0 | 51 |
| $125.65 | 0 | 1 | $980.00 | $20.19 | 0 | 7 |
| $118.13 | 0 | 3 | $990.00 | $22.65 | 0 | 6 |
| $110.80 | 0 | 1 | $1,000.00 | $25.30 | 0 | 8 |
| $104.33 | 0 | 12 | $1,010.00 | $28.81 | 0 | 20 |
| $97.85 | 0 | 0 | $1,020.00 | $32.33 | 0 | 23 |
| $91.37 | 0 | 8 | $1,030.00 | $35.84 | 0 | 4 |
| $56.90 | 1 | 7 | $1,040.00 | $39.35 | 0 | 2 |
| $78.75 | 0 | 14 | $1,050.00 | $43.20 | 0 | 0 |
| $73.32 | 0 | 14 | $1,060.00 | $47.77 | 0 | 0 |
| $68.04 | 0 | 4 | $1,070.00 | $52.49 | 0 | 0 |
| $62.76 | 0 | 2 | $1,080.00 | $57.21 | 0 | 2 |
| $57.47 | 0 | 20 | $1,090.00 | $61.93 | 0 | 0 |
| $53.61 | 0 | 4 | $1,100.00 | $68.08 | 0 | 1 |
| $49.75 | 0 | 4 | $1,110.00 | $74.23 | 0 | 0 |
| $45.89 | 0 | 0 | $1,120.00 | $80.39 | 0 | 1 |
| $42.03 | 0 | 0 | $1,130.00 | $86.55 | 0 | 0 |
| $22.00 | 1 | 0 | $1,140.00 | $93.29 | 0 | 0 |
| $35.46 | 0 | 1 | $1,150.00 | $100.03 | 0 | 0 |
| $32.51 | 0 | 0 | $1,160.00 | $107.11 | 0 | 0 |
| $29.55 | 0 | 9 | $1,170.00 | $114.19 | 0 | 0 |
| $26.85 | 0 | 10 | $1,180.00 | $157.90 | 1 | 0 |
| $24.18 | 0 | 9 | $1,190.00 | $128.92 | 0 | 0 |
| $21.51 | 0 | 24 | $1,200.00 | $136.31 | 0 | 0 |
| $19.48 | 0 | 1 | $1,210.00 | $144.33 | 0 | 0 |
| $17.44 | 0 | 47 | $1,220.00 | $152.37 | 0 | 0 |
| $15.40 | 0 | 0 | $1,230.00 | $160.41 | 0 | 0 |
| $13.36 | 0 | 5 | $1,240.00 | $168.48 | 0 | 0 |
| $11.70 | 0 | 0 | $1,250.00 | $176.94 | 0 | 0 |
| $10.30 | 0 | 1 | $1,260.00 | $185.64 | 0 | 0 |
| $9.00 | 0 | 1 | $1,270.00 | $194.47 | 0 | 0 |
| $8.00 | 0 | 0 | $1,280.00 | $203.59 | 0 | 0 |
| $7.22 | 0 | 0 | $1,290.00 | $212.91 | 0 | 0 |
| $6.66 | 0 | 0 | $1,300.00 | $222.45 | 0 | 0 |
| $6.11 | 0 | 0 | $1,310.00 | $231.99 | 0 | 0 |
| $5.79 | 0 | 0 | $1,320.00 | $241.73 | 0 | 0 |
| $5.46 | 0 | 0 | $1,330.00 | $251.47 | 0 | 0 |
| $5.14 | 0 | 0 | $1,340.00 | $261.22 | 0 | 0 |
| $1.70 | 8 | 0 | $1,350.00 | $270.97 | 0 | 0 |
| $1.55 | 12 | 0 | $1,360.00 | $280.74 | 0 | 0 |
| $4.17 | 0 | 1 | $1,370.00 | $290.51 | 0 | 0 |
| $3.85 | 0 | 0 | $1,380.00 | $300.29 | 0 | 0 |
| $3.52 | 0 | 9 | $1,390.00 | $310.08 | 0 | 0 |
| $3.24 | 0 | 13 | $1,400.00 | $319.92 | 0 | 0 |
| $2.68 | 0 | 2 | $1,420.00 | $339.63 | 0 | 0 |
| $2.22 | 0 | 11 | $1,440.00 | $359.46 | 0 | 0 |
| $1.84 | 0 | 15 | $1,460.00 | $379.38 | 0 | 0 |
| $1.52 | 0 | 19 | $1,480.00 | $399.38 | 0 | 0 |
| $1.26 | 0 | 2 | $1,500.00 | $419.38 | 0 | 0 |
| $1.04 | 0 | 5 | $1,520.00 | $439.38 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:51, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:27:34 · For reference only, not investment advice and not tailored to your situation.