Valero Energy
VLO
424.10
+4.88
+1.16%
Valero Energy
US · VLO
#184 by market cap
Listed 1970
424.10
+4.88
+1.16%
Live - 5344 symbols - heartbeat 467s ago
· 2026-10-08 09:09
Pre-market
430.00
+1.39%
After-hours
424.00
-0.02%
Overnight
428.27
+0.98%
- Market cap
- 122.11B
- P/E (TTM)i
- 17.69
- P/Bi
- 4.88
- EPSi
- 7.57
- Div yieldi
- 1.10%
- 52W posi
- 98%
Reader sentiment
Are you bullish or bearish on VLO?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
5954 8298
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 50.22% annualized vol near the money — a one-standard-deviation move to roughly $364.07–$484.13 by then.
Options-implied (~68% band), 29d
$364.07now $424.10$484.13
Analyst target range, ~12mo
$290.00avg $377.15$457.00
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 2 $375.00 | Put | $0.10 | 1,775 | 2,030 | 135.86% |
| Oct 9 $435.00 | Call | $2.40 | 356 | 602 | 58.63% |
| Oct 2 $400.00 | Put | $1.60 | 302 | 273 | 104.20% |
| Oct 2 $380.00 | Put | $0.05 | 269 | 244 | 146.27% |
| Oct 2 $422.50 | Call | $0.53 | 235 | 219 | 89.74% |
| Oct 16 $380.00 | Put | $1.12 | 232 | 598 | 50.89% |
| Oct 9 $402.50 | Put | $0.83 | 227 | 231 | 68.16% |
| Oct 2 $417.50 | Call | $1.10 | 222 | 261 | 90.69% |
| Oct 9 $420.00 | Call | $8.40 | 215 | 271 | 59.74% |
| Oct 16 $395.00 | Put | $2.66 | 206 | 106 | 48.40% |
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 (102 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $252.97 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $247.98 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $242.98 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $237.99 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $232.99 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $228.00 | 0 | 2 | $185.00 | $0.00 | 0 | 0 |
| $223.00 | 0 | 5 | $190.00 | $0.00 | 0 | 0 |
| $218.01 | 0 | 1 | $195.00 | $0.00 | 0 | 0 |
| $213.01 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $208.01 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $203.02 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $198.02 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $193.03 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $188.03 | 0 | 1 | $225.00 | $0.00 | 0 | 0 |
| $183.04 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $178.04 | 0 | 0 | $235.00 | $0.00 | 0 | 4 |
| $173.04 | 0 | 6 | $240.00 | $0.00 | 0 | 0 |
| $168.05 | 0 | 0 | $245.00 | $0.00 | 0 | 13 |
| $163.05 | 0 | 1 | $250.00 | $0.00 | 0 | 2 |
| $158.06 | 0 | 0 | $255.00 | $0.00 | 0 | 3 |
| $155.60 | 3 | 0 | $260.00 | $0.00 | 0 | 163 |
| $148.07 | 0 | 5 | $265.00 | $0.00 | 0 | 7 |
| $143.07 | 0 | 0 | $270.00 | $0.00 | 0 | 8 |
| $138.08 | 0 | 0 | $275.00 | $0.01 | 0 | 37 |
| $133.09 | 0 | 1 | $280.00 | $0.01 | 0 | 43 |
| $128.10 | 0 | 1 | $285.00 | $0.01 | 0 | 11 |
| $123.11 | 0 | 8 | $290.00 | $0.02 | 0 | 57 |
| $118.12 | 0 | 4 | $295.00 | $0.03 | 0 | 13 |
| $113.13 | 0 | 3 | $300.00 | $0.04 | 0 | 32 |
| $108.16 | 0 | 16 | $305.00 | $0.06 | 0 | 56 |
| $103.18 | 0 | 5 | $310.00 | $0.03 | 11 | 213 |
| $98.22 | 0 | 2 | $315.00 | $0.11 | 0 | 18 |
| $95.74 | 0 | 0 | $317.50 | $0.13 | 0 | 5 |
| $93.26 | 0 | 3 | $320.00 | $0.30 | 8 | 622 |
| $90.78 | 0 | 2 | $322.50 | $0.16 | 0 | 2 |
| $88.29 | 0 | 15 | $325.00 | $0.18 | 0 | 58 |
| $85.81 | 0 | 1 | $327.50 | $0.19 | 0 | 9 |
| $83.33 | 0 | 35 | $330.00 | $0.10 | 2 | 139 |
| $80.85 | 0 | 1 | $332.50 | $0.23 | 0 | 9 |
| $78.37 | 0 | 6 | $335.00 | $0.24 | 0 | 126 |
| $75.89 | 0 | 0 | $337.50 | $0.26 | 0 | 140 |
| $73.40 | 0 | 99 | $340.00 | $0.38 | 1 | 118 |
| $70.92 | 0 | 0 | $342.50 | $0.29 | 0 | 11 |
| $68.77 | 6 | 32 | $345.00 | $0.19 | 9 | 200 |
| $66.01 | 0 | 0 | $347.50 | $0.38 | 0 | 19 |
| $63.56 | 0 | 23 | $350.00 | $0.25 | 91 | 411 |
| $61.10 | 0 | 3 | $352.50 | $0.46 | 0 | 2 |
| $59.00 | 2 | 26 | $355.00 | $0.37 | 13 | 245 |
| $56.25 | 0 | 3 | $357.50 | $0.47 | 3 | 1,301 |
| $53.85 | 0 | 46 | $360.00 | $0.45 | 93 | 244 |
| $51.46 | 0 | 1 | $362.50 | $0.71 | 1 | 10 |
| $49.06 | 0 | 12 | $365.00 | $0.70 | 7 | 148 |
| $46.66 | 0 | 1 | $367.50 | $0.86 | 10 | 24 |
| $45.40 | 4 | 42 | $370.00 | $0.80 | 32 | 368 |
| $42.03 | 0 | 6 | $372.50 | $1.00 | 1 | 52 |
| $39.74 | 0 | 59 | $375.00 | $1.30 | 203 | 602 |
| $37.51 | 0 | 0 | $377.50 | $1.45 | 44 | 134 |
| $37.60 | 3 | 51 | $380.00 | $1.70 | 167 | 336 |
| $33.11 | 0 | 16 | $382.50 | $2.05 | 12 | 36 |
| $30.92 | 0 | 60 | $385.00 | $2.35 | 44 | 97 |
| $28.72 | 0 | 30 | $387.50 | $2.73 | 20 | 48 |
| $24.10 | 3 | 348 | $390.00 | $3.35 | 26 | 104 |
| $25.00 | 1 | 8 | $392.50 | $3.45 | 10 | 3 |
| $21.25 | 4 | 30 | $395.00 | $4.00 | 22 | 45 |
| $20.82 | 7 | 12 | $397.50 | $5.40 | 20 | 2 |
| $17.84 | 48 | 81 | $400.00 | $6.03 | 127 | 115 |
| $17.54 | 2 | 12 | $402.50 | $5.50 | 18 | 10 |
| $15.95 | 5 | 80 | $405.00 | $7.00 | 23 | 68 |
| $14.00 | 1 | 59 | $407.50 | $8.10 | 60 | 26 |
| $11.75 | 55 | 110 | $410.00 | $9.70 | 54 | 18 |
| $12.58 | 50 | 18 | $412.50 | $10.12 | 41 | 23 |
| $9.20 | 190 | 62 | $415.00 | $13.80 | 131 | 19 |
| $7.68 | 29 | 3 | $417.50 | $11.78 | 5 | 2 |
| $7.34 | 144 | 104 | $420.00 | $15.50 | 26 | 1 |
| $6.54 | 5 | 79 | $422.50 | $17.16 | 0 | 3 |
| $6.05 | 18 | 100 | $425.00 | $16.60 | 1 | 1 |
| $6.40 | 41 | 8 | $427.50 | $20.77 | 0 | 0 |
| $4.00 | 39 | 54 | $430.00 | $22.58 | 0 | 1 |
| $3.60 | 16 | 199 | $432.50 | $24.38 | 0 | 0 |
| $3.25 | 29 | 198 | $435.00 | $26.23 | 0 | 0 |
| $3.12 | 6 | 3 | $437.50 | $28.34 | 0 | 0 |
| $2.35 | 84 | 23 | $440.00 | $29.94 | 10 | 1 |
| $2.24 | 1 | 14 | $442.50 | $32.54 | 0 | 0 |
| $2.33 | 10 | 26 | $445.00 | $34.65 | 0 | 0 |
| $2.40 | 0 | 4 | $447.50 | $36.85 | 0 | 0 |
| $1.38 | 3 | 47 | $450.00 | $39.06 | 0 | 2 |
| $1.45 | 5 | 11 | $452.50 | $41.26 | 0 | 0 |
| $1.57 | 0 | 34 | $455.00 | $43.56 | 0 | 0 |
| $1.35 | 0 | 1 | $457.50 | $45.85 | 0 | 0 |
| $0.62 | 1 | 21 | $460.00 | $48.15 | 0 | 0 |
| $0.91 | 0 | 0 | $462.50 | $50.46 | 0 | 0 |
| $0.52 | 97 | 11 | $465.00 | $52.85 | 0 | 0 |
| $0.67 | 1 | 22 | $467.50 | $55.30 | 0 | 0 |
| $0.62 | 11 | 27 | $470.00 | $57.75 | 0 | 6 |
| $0.59 | 0 | 0 | $472.50 | $60.20 | 0 | 1 |
| $0.48 | 10 | 3 | $475.00 | $62.65 | 0 | 1 |
| $0.51 | 0 | 36 | $477.50 | $65.14 | 0 | 0 |
| $0.12 | 31 | 34 | $480.00 | $67.63 | 0 | 1 |
| $0.43 | 0 | 10 | $490.00 | $77.59 | 0 | 0 |
| $0.38 | 0 | 15 | $500.00 | $87.55 | 0 | 0 |
| $0.32 | 0 | 5 | $510.00 | $97.52 | 0 | 0 |
| $0.05 | 11 | 200 | $520.00 | $107.50 | 0 | 0 |
Oct 2, 2026 (105 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $222.65 | 0 | 2 | $165.00 | $0.00 | 0 | 0 |
| $217.65 | 0 | 1 | $170.00 | $0.00 | 0 | 0 |
| $212.65 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $207.65 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $202.65 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $212.40 | 2 | 0 | $190.00 | $0.00 | 0 | 0 |
| $192.65 | 0 | 4 | $195.00 | $0.00 | 0 | 0 |
| $187.66 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $182.66 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $177.66 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $172.66 | 0 | 0 | $215.00 | $0.00 | 0 | 1 |
| $167.66 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $162.66 | 0 | 1 | $225.00 | $0.00 | 0 | 1 |
| $157.66 | 0 | 3 | $230.00 | $0.00 | 0 | 0 |
| $152.66 | 0 | 0 | $235.00 | $0.00 | 0 | 15 |
| $147.66 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $142.67 | 0 | 1 | $245.00 | $0.00 | 0 | 0 |
| $137.67 | 0 | 1 | $250.00 | $0.00 | 0 | 0 |
| $132.67 | 0 | 0 | $255.00 | $0.00 | 0 | 1 |
| $136.20 | 1 | 2 | $260.00 | $0.00 | 0 | 7 |
| $141.95 | 8 | 7 | $265.00 | $0.00 | 0 | 6 |
| $117.67 | 0 | 2 | $270.00 | $0.00 | 0 | 5 |
| $112.67 | 0 | 1 | $275.00 | $0.00 | 0 | 12 |
| $107.67 | 0 | 1 | $280.00 | $0.00 | 0 | 16 |
| $102.67 | 0 | 1 | $285.00 | $0.00 | 0 | 4 |
| $97.68 | 0 | 1 | $290.00 | $0.29 | 2 | 45 |
| $92.68 | 0 | 6 | $295.00 | $0.34 | 2 | 56 |
| $87.68 | 0 | 11 | $300.00 | $0.08 | 1 | 642 |
| $82.68 | 0 | 0 | $305.00 | $0.00 | 0 | 119 |
| $77.68 | 0 | 6 | $310.00 | $0.09 | 1 | 37 |
| $72.68 | 0 | 0 | $315.00 | $0.50 | 1 | 51 |
| $70.18 | 0 | 2 | $317.50 | $0.55 | 1 | 1 |
| $67.68 | 0 | 3 | $320.00 | $0.00 | 0 | 44 |
| $65.18 | 0 | 0 | $322.50 | $0.00 | 0 | 11 |
| $62.68 | 0 | 1 | $325.00 | $0.23 | 1 | 66 |
| $60.19 | 0 | 5 | $327.50 | $0.00 | 0 | 0 |
| $57.69 | 0 | 21 | $330.00 | $0.03 | 4 | 358 |
| $55.19 | 0 | 2 | $332.50 | $0.01 | 0 | 6 |
| $52.70 | 0 | 9 | $335.00 | $0.02 | 0 | 46 |
| $50.21 | 0 | 38 | $337.50 | $0.02 | 0 | 14 |
| $67.53 | 6 | 46 | $340.00 | $0.05 | 5 | 226 |
| $45.24 | 0 | 0 | $342.50 | $0.06 | 0 | 48 |
| $58.52 | 1 | 6 | $345.00 | $0.05 | 4 | 106 |
| $40.32 | 0 | 0 | $347.50 | $0.13 | 0 | 43 |
| $45.55 | 1 | 12 | $350.00 | $0.05 | 22 | 242 |
| $35.44 | 0 | 1 | $352.50 | $0.07 | 8 | 41 |
| $33.01 | 0 | 11 | $355.00 | $0.05 | 15 | 385 |
| $30.58 | 0 | 15 | $357.50 | $0.11 | 3 | 43 |
| $42.00 | 1 | 13 | $360.00 | $0.05 | 113 | 1,317 |
| $25.72 | 0 | 1 | $362.50 | $0.25 | 1 | 39 |
| $23.32 | 0 | 24 | $365.00 | $0.01 | 35 | 133 |
| $20.94 | 0 | 10 | $367.50 | $0.05 | 13 | 594 |
| $35.57 | 13 | 50 | $370.00 | $0.20 | 63 | 551 |
| $30.91 | 3 | 8 | $372.50 | $0.15 | 21 | 43 |
| $30.67 | 4 | 36 | $375.00 | $0.10 | 1,775 | 2,030 |
| $25.20 | 9 | 27 | $377.50 | $0.13 | 16 | 84 |
| $27.10 | 12 | 81 | $380.00 | $0.05 | 269 | 244 |
| $21.59 | 16 | 122 | $382.50 | $0.20 | 52 | 259 |
| $19.30 | 17 | 220 | $385.00 | $0.25 | 71 | 169 |
| $16.40 | 65 | 48 | $387.50 | $0.45 | 6 | 61 |
| $17.15 | 29 | 339 | $390.00 | $0.45 | 74 | 127 |
| $13.67 | 33 | 87 | $392.50 | $0.85 | 49 | 49 |
| $13.70 | 79 | 250 | $395.00 | $0.84 | 69 | 91 |
| $10.28 | 163 | 53 | $397.50 | $1.20 | 52 | 56 |
| $9.35 | 111 | 311 | $400.00 | $1.60 | 302 | 273 |
| $7.05 | 126 | 274 | $402.50 | $3.00 | 203 | 233 |
| $6.05 | 157 | 266 | $405.00 | $3.21 | 76 | 55 |
| $4.07 | 77 | 52 | $407.50 | $6.95 | 11 | 20 |
| $3.50 | 161 | 515 | $410.00 | $8.05 | 31 | 53 |
| $2.35 | 96 | 148 | $412.50 | $7.15 | 13 | 8 |
| $1.50 | 91 | 262 | $415.00 | $8.95 | 9 | 15 |
| $1.10 | 222 | 261 | $417.50 | $15.40 | 6 | 3 |
| $0.75 | 86 | 832 | $420.00 | $14.50 | 3 | 5 |
| $0.53 | 235 | 219 | $422.50 | $35.22 | 0 | 4 |
| $0.27 | 16 | 98 | $425.00 | $37.68 | 0 | 0 |
| $0.30 | 0 | 17 | $427.50 | $40.14 | 0 | 0 |
| $0.14 | 34 | 199 | $430.00 | $27.90 | 4 | 4 |
| $0.22 | 0 | 12 | $432.50 | $45.06 | 0 | 0 |
| $0.02 | 4 | 64 | $435.00 | $47.52 | 0 | 0 |
| $0.14 | 0 | 9 | $437.50 | $49.98 | 0 | 0 |
| $0.05 | 1 | 80 | $440.00 | $52.45 | 0 | 0 |
| $0.08 | 0 | 42 | $442.50 | $54.93 | 0 | 0 |
| $0.06 | 0 | 48 | $445.00 | $57.41 | 0 | 0 |
| $0.04 | 0 | 7 | $447.50 | $59.90 | 0 | 0 |
| $0.03 | 0 | 54 | $450.00 | $48.20 | 1 | 1 |
| $0.02 | 0 | 5 | $452.50 | $64.89 | 0 | 1 |
| $0.02 | 0 | 13 | $455.00 | $67.39 | 0 | 0 |
| $0.01 | 0 | 13 | $457.50 | $69.89 | 0 | 0 |
| $0.65 | 1 | 39 | $460.00 | $72.39 | 0 | 0 |
| $0.01 | 0 | 0 | $462.50 | $74.89 | 0 | 0 |
| $0.00 | 0 | 4 | $465.00 | $77.39 | 0 | 0 |
| $0.00 | 0 | 1 | $467.50 | $79.89 | 0 | 0 |
| $0.00 | 0 | 6 | $470.00 | $82.39 | 0 | 0 |
| $0.00 | 0 | 0 | $472.50 | $84.89 | 0 | 0 |
| $0.00 | 0 | 5 | $475.00 | $87.39 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $89.89 | 0 | 2 |
| $0.06 | 1 | 220 | $480.00 | $92.39 | 0 | 0 |
| $0.00 | 0 | 66 | $482.50 | $94.89 | 0 | 0 |
| $0.00 | 0 | 74 | $485.00 | $97.39 | 0 | 4 |
| $0.00 | 0 | 0 | $487.50 | $99.89 | 0 | 0 |
| $0.00 | 0 | 84 | $490.00 | $102.39 | 0 | 0 |
| $0.00 | 0 | 21 | $492.50 | $104.89 | 0 | 0 |
| $0.00 | 0 | 6 | $500.00 | $112.39 | 0 | 0 |
| $0.00 | 0 | 1 | $510.00 | $122.39 | 0 | 1 |
| $0.00 | 0 | 4 | $520.00 | $132.39 | 0 | 0 |
Oct 9, 2026 (99 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $247.90 | 6 | 2 | $175.00 | $0.00 | 0 | 0 |
| $244.67 | 20 | 2 | $180.00 | $0.00 | 0 | 0 |
| $239.70 | 18 | 3 | $185.00 | $0.00 | 0 | 0 |
| $232.32 | 44 | 2 | $190.00 | $0.00 | 0 | 0 |
| $227.51 | 64 | 3 | $195.00 | $0.00 | 0 | 0 |
| $222.77 | 80 | 6 | $200.00 | $0.00 | 0 | 0 |
| $217.80 | 82 | 19 | $205.00 | $0.00 | 0 | 0 |
| $212.84 | 28 | 13 | $210.00 | $0.00 | 0 | 4 |
| $209.07 | 22 | 13 | $215.00 | $0.00 | 0 | 3 |
| $204.10 | 18 | 2 | $220.00 | $0.00 | 0 | 20 |
| $197.51 | 2 | 7 | $225.00 | $0.04 | 6 | 1 |
| $192.52 | 2 | 36 | $230.00 | $0.14 | 6 | 0 |
| $184.76 | 0 | 11 | $235.00 | $0.00 | 0 | 0 |
| $179.76 | 0 | 6 | $240.00 | $0.00 | 0 | 0 |
| $174.76 | 0 | 10 | $245.00 | $0.00 | 0 | 0 |
| $169.76 | 0 | 7 | $250.00 | $0.00 | 0 | 0 |
| $164.76 | 0 | 1 | $255.00 | $0.00 | 0 | 2 |
| $167.00 | 3 | 4 | $260.00 | $0.00 | 0 | 0 |
| $154.77 | 0 | 0 | $265.00 | $0.00 | 0 | 8 |
| $149.77 | 0 | 4 | $270.00 | $0.00 | 0 | 0 |
| $144.77 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $139.77 | 0 | 5 | $280.00 | $0.00 | 0 | 0 |
| $137.75 | 2 | 9 | $285.00 | $0.00 | 0 | 12 |
| $132.10 | 29 | 5 | $290.00 | $0.00 | 0 | 17 |
| $127.10 | 27 | 6 | $295.00 | $0.00 | 0 | 10 |
| $119.78 | 0 | 4 | $300.00 | $0.01 | 1 | 109 |
| $114.78 | 0 | 5 | $305.00 | $0.04 | 3 | 18 |
| $109.78 | 0 | 2 | $310.00 | $0.00 | 0 | 9 |
| $104.78 | 0 | 1 | $315.00 | $0.00 | 0 | 11 |
| $102.28 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $99.78 | 0 | 2 | $320.00 | $0.00 | 0 | 139 |
| $97.28 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $94.79 | 0 | 1 | $325.00 | $0.00 | 0 | 16 |
| $92.29 | 0 | 6 | $327.50 | $0.00 | 0 | 0 |
| $89.79 | 0 | 1 | $330.00 | $0.00 | 0 | 247 |
| $87.29 | 0 | 4 | $332.50 | $0.00 | 0 | 0 |
| $87.52 | 6 | 1 | $335.00 | $0.00 | 0 | 54 |
| $82.29 | 0 | 1 | $337.50 | $0.00 | 0 | 26 |
| $82.19 | 12 | 13 | $340.00 | $0.00 | 0 | 272 |
| $77.29 | 0 | 2 | $342.50 | $0.00 | 0 | 42 |
| $74.79 | 0 | 2 | $345.00 | $0.00 | 0 | 70 |
| $72.30 | 0 | 0 | $347.50 | $0.01 | 0 | 0 |
| $69.80 | 0 | 56 | $350.00 | $0.07 | 9 | 51 |
| $67.31 | 0 | 1 | $352.50 | $0.13 | 10 | 13 |
| $64.81 | 0 | 11 | $355.00 | $0.05 | 2 | 385 |
| $62.32 | 0 | 0 | $357.50 | $0.03 | 0 | 53 |
| $59.84 | 0 | 5 | $360.00 | $0.06 | 5 | 167 |
| $57.35 | 0 | 1 | $362.50 | $0.06 | 0 | 63 |
| $54.88 | 0 | 8 | $365.00 | $0.01 | 3 | 78 |
| $58.40 | 4 | 10 | $367.50 | $0.11 | 0 | 14 |
| $53.95 | 6 | 146 | $370.00 | $0.05 | 17 | 375 |
| $53.85 | 2 | 69 | $372.50 | $0.33 | 1 | 71 |
| $47.49 | 4 | 64 | $375.00 | $0.02 | 47 | 281 |
| $42.59 | 0 | 1 | $377.50 | $0.20 | 41 | 258 |
| $40.13 | 0 | 20 | $380.00 | $0.05 | 63 | 170 |
| $37.70 | 0 | 13 | $382.50 | $0.18 | 2 | 28 |
| $37.53 | 2 | 29 | $385.00 | $0.10 | 34 | 265 |
| $35.49 | 1 | 15 | $387.50 | $0.65 | 1 | 49 |
| $35.60 | 1 | 115 | $390.00 | $0.15 | 56 | 378 |
| $28.06 | 0 | 25 | $392.50 | $0.40 | 59 | 37 |
| $27.30 | 15 | 90 | $395.00 | $0.64 | 23 | 131 |
| $26.45 | 2 | 74 | $397.50 | $0.45 | 48 | 943 |
| $25.06 | 5 | 79 | $400.00 | $0.42 | 41 | 392 |
| $22.23 | 9 | 59 | $402.50 | $0.83 | 227 | 231 |
| $22.00 | 9 | 79 | $405.00 | $1.00 | 63 | 106 |
| $17.65 | 2 | 63 | $407.50 | $1.33 | 10 | 73 |
| $15.00 | 78 | 400 | $410.00 | $1.63 | 70 | 101 |
| $14.97 | 2 | 64 | $412.50 | $2.15 | 14 | 42 |
| $11.39 | 79 | 143 | $415.00 | $3.15 | 53 | 118 |
| $9.80 | 99 | 250 | $417.50 | $3.55 | 18 | 39 |
| $8.40 | 215 | 271 | $420.00 | $4.67 | 61 | 97 |
| $7.00 | 41 | 153 | $422.50 | $5.50 | 61 | 9 |
| $6.00 | 50 | 214 | $425.00 | $6.47 | 31 | 26 |
| $4.50 | 61 | 76 | $427.50 | $8.02 | 30 | 4 |
| $3.83 | 87 | 265 | $430.00 | $10.90 | 20 | 11 |
| $3.00 | 7 | 80 | $432.50 | $11.70 | 10 | 0 |
| $2.40 | 356 | 602 | $435.00 | $14.38 | 16 | 1 |
| $1.60 | 114 | 51 | $437.50 | $20.54 | 0 | 5 |
| $1.51 | 23 | 164 | $440.00 | $18.07 | 28 | 27 |
| $1.06 | 18 | 36 | $442.50 | $24.58 | 0 | 1 |
| $0.89 | 74 | 77 | $445.00 | $21.00 | 1 | 2 |
| $1.15 | 0 | 4 | $447.50 | $29.02 | 0 | 0 |
| $0.45 | 49 | 252 | $450.00 | $31.38 | 0 | 1 |
| $0.35 | 73 | 42 | $452.50 | $33.74 | 0 | 0 |
| $0.24 | 103 | 42 | $455.00 | $36.13 | 0 | 3 |
| $0.35 | 20 | 1 | $457.50 | $38.52 | 0 | 0 |
| $0.25 | 5 | 248 | $460.00 | $40.92 | 0 | 0 |
| $0.33 | 0 | 3 | $462.50 | $43.35 | 0 | 0 |
| $0.26 | 0 | 55 | $465.00 | $45.81 | 0 | 0 |
| $0.19 | 0 | 0 | $467.50 | $48.28 | 0 | 0 |
| $0.25 | 50 | 193 | $470.00 | $47.50 | 1 | 0 |
| $0.10 | 0 | 4 | $472.50 | $50.06 | 22 | 0 |
| $0.07 | 0 | 8 | $475.00 | $52.53 | 22 | 0 |
| $0.04 | 0 | 1 | $480.00 | $60.78 | 0 | 0 |
| $0.02 | 0 | 0 | $485.00 | $65.78 | 0 | 0 |
| $0.11 | 49 | 279 | $490.00 | $70.78 | 0 | 0 |
| $0.00 | 0 | 16 | $500.00 | $80.78 | 0 | 0 |
| $0.00 | 0 | 1 | $510.00 | $87.20 | 1 | 0 |
| $0.00 | 0 | 106 | $520.00 | $100.78 | 0 | 0 |
Oct 16, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $224.60 | 2 | 11 | $200.00 | $0.00 | 0 | 2 |
| $210.99 | 0 | 4 | $210.00 | $0.01 | 0 | 3 |
| $201.00 | 0 | 6 | $220.00 | $0.01 | 0 | 8 |
| $191.01 | 0 | 2 | $230.00 | $0.01 | 0 | 2 |
| $181.03 | 0 | 6 | $240.00 | $0.02 | 0 | 212 |
| $171.05 | 0 | 6 | $250.00 | $0.02 | 0 | 129 |
| $161.06 | 0 | 4 | $260.00 | $0.03 | 0 | 64 |
| $153.30 | 2 | 8 | $270.00 | $0.04 | 0 | 55 |
| $141.10 | 0 | 9 | $280.00 | $0.05 | 0 | 184 |
| $131.13 | 0 | 2 | $290.00 | $0.06 | 0 | 798 |
| $121.15 | 0 | 23 | $300.00 | $0.05 | 17 | 5,804 |
| $113.21 | 2 | 12 | $310.00 | $0.72 | 2 | 171 |
| $103.05 | 3 | 30 | $320.00 | $0.02 | 1 | 4,185 |
| $91.29 | 0 | 15 | $330.00 | $0.05 | 15 | 1,210 |
| $82.56 | 1 | 124 | $340.00 | $0.12 | 30 | 1,199 |
| $76.41 | 0 | 2 | $345.00 | $0.17 | 2 | 124 |
| $74.15 | 7 | 238 | $350.00 | $0.20 | 69 | 2,292 |
| $69.04 | 0 | 2 | $352.50 | $0.41 | 0 | 11 |
| $66.59 | 0 | 0 | $355.00 | $0.28 | 6 | 209 |
| $64.14 | 0 | 0 | $357.50 | $0.49 | 2 | 23 |
| $65.71 | 8 | 730 | $360.00 | $0.30 | 41 | 654 |
| $59.24 | 0 | 0 | $362.50 | $0.55 | 2 | 19 |
| $56.80 | 0 | 1 | $365.00 | $0.47 | 5 | 1,105 |
| $54.36 | 0 | 2 | $367.50 | $0.71 | 0 | 17 |
| $54.70 | 2 | 249 | $370.00 | $0.60 | 143 | 1,017 |
| $49.58 | 0 | 5 | $372.50 | $0.93 | 0 | 10 |
| $50.68 | 1 | 32 | $375.00 | $0.75 | 88 | 373 |
| $44.95 | 0 | 37 | $377.50 | $1.39 | 12 | 42 |
| $45.20 | 8 | 252 | $380.00 | $1.12 | 232 | 598 |
| $40.60 | 0 | 176 | $382.50 | $1.17 | 11 | 170 |
| $38.43 | 0 | 168 | $385.00 | $1.47 | 34 | 80 |
| $36.26 | 0 | 15 | $387.50 | $1.69 | 10 | 13 |
| $35.50 | 9 | 257 | $390.00 | $2.02 | 30 | 434 |
| $31.91 | 0 | 29 | $392.50 | $2.38 | 2 | 151 |
| $30.60 | 2 | 530 | $395.00 | $2.66 | 206 | 106 |
| $32.50 | 2 | 19 | $397.50 | $3.30 | 8 | 55 |
| $27.25 | 9 | 753 | $400.00 | $3.53 | 195 | 324 |
| $25.03 | 0 | 44 | $402.50 | $4.50 | 22 | 41 |
| $23.25 | 14 | 152 | $405.00 | $5.15 | 143 | 42 |
| $23.65 | 1 | 11 | $407.50 | $5.85 | 12 | 16 |
| $20.70 | 4 | 487 | $410.00 | $6.66 | 46 | 136 |
| $23.10 | 2 | 57 | $412.50 | $7.55 | 48 | 8 |
| $18.20 | 1 | 267 | $415.00 | $8.57 | 28 | 51 |
| $15.52 | 6 | 48 | $417.50 | $8.40 | 3 | 15 |
| $14.25 | 18 | 481 | $420.00 | $10.00 | 49 | 55 |
| $12.90 | 93 | 77 | $422.50 | $11.78 | 37 | 3 |
| $11.65 | 72 | 106 | $425.00 | $12.44 | 62 | 7 |
| $10.38 | 103 | 21 | $427.50 | $16.89 | 0 | 2 |
| $9.48 | 67 | 242 | $430.00 | $15.20 | 2 | 21 |
| $8.00 | 16 | 215 | $432.50 | $17.00 | 25 | 30 |
| $7.50 | 38 | 40 | $435.00 | $21.73 | 0 | 0 |
| $7.37 | 1 | 12 | $437.50 | $23.37 | 0 | 1 |
| $5.55 | 51 | 526 | $440.00 | $25.19 | 0 | 2 |
| $5.15 | 1 | 0 | $442.50 | $0.00 | 0 | 0 |
| $4.30 | 8 | 58 | $445.00 | $28.85 | 0 | 0 |
| $4.05 | 1 | 0 | $447.50 | $0.00 | 0 | 0 |
| $3.30 | 52 | 393 | $450.00 | $33.03 | 0 | 1 |
| $4.10 | 1 | 0 | $452.50 | $0.00 | 0 | 0 |
| $3.13 | 0 | 27 | $455.00 | $37.47 | 0 | 1 |
| $3.01 | 10 | 0 | $457.50 | $0.00 | 0 | 0 |
| $2.07 | 20 | 156 | $460.00 | $41.93 | 0 | 4 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $1.65 | 15 | 25 | $465.00 | $46.43 | 0 | 1 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $1.15 | 1 | 142 | $470.00 | $51.16 | 0 | 0 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $1.00 | 3 | 65 | $475.00 | $55.92 | 0 | 36 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $0.85 | 4 | 95 | $480.00 | $60.78 | 0 | 3 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $0.46 | 0 | 3 | $485.00 | $65.78 | 0 | 2 |
| $0.00 | 0 | 0 | $487.50 | $0.00 | 0 | 0 |
| $0.25 | 9 | 157 | $490.00 | $70.78 | 0 | 0 |
| $0.15 | 44 | 67 | $500.00 | $80.78 | 0 | 0 |
| $0.07 | 0 | 6 | $510.00 | $90.78 | 0 | 0 |
| $0.03 | 0 | 1,148 | $520.00 | $100.78 | 0 | 1 |
| $0.15 | 1 | 271 | $530.00 | $110.78 | 0 | 0 |
Oct 23, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $236.20 | 0 | 1 | $185.00 | $0.00 | 0 | 0 |
| $231.21 | 0 | 4 | $190.00 | $0.00 | 0 | 0 |
| $226.22 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $221.23 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $216.24 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $211.25 | 0 | 7 | $210.00 | $0.00 | 0 | 0 |
| $206.26 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $201.27 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $196.28 | 0 | 0 | $225.00 | $0.00 | 0 | 4 |
| $191.29 | 0 | 1 | $230.00 | $0.00 | 0 | 2 |
| $186.30 | 0 | 0 | $235.00 | $0.00 | 0 | 1 |
| $181.31 | 0 | 0 | $240.00 | $0.00 | 0 | 2 |
| $176.31 | 0 | 0 | $245.00 | $0.00 | 0 | 1 |
| $171.32 | 0 | 2 | $250.00 | $0.00 | 0 | 10 |
| $166.33 | 0 | 2 | $255.00 | $0.00 | 0 | 2 |
| $161.34 | 0 | 1 | $260.00 | $0.00 | 0 | 22 |
| $156.35 | 0 | 0 | $265.00 | $0.00 | 0 | 33 |
| $151.36 | 0 | 3 | $270.00 | $0.00 | 0 | 27 |
| $146.37 | 0 | 1 | $275.00 | $0.00 | 0 | 11 |
| $141.38 | 0 | 1 | $280.00 | $0.00 | 0 | 3 |
| $136.39 | 0 | 1 | $285.00 | $0.00 | 0 | 2 |
| $131.41 | 0 | 2 | $290.00 | $0.01 | 0 | 23 |
| $126.42 | 0 | 4 | $295.00 | $0.01 | 0 | 1 |
| $121.44 | 0 | 4 | $300.00 | $0.07 | 10 | 65 |
| $116.46 | 0 | 5 | $305.00 | $0.40 | 2 | 27 |
| $111.49 | 0 | 1 | $310.00 | $0.54 | 2 | 9 |
| $106.54 | 0 | 1 | $315.00 | $0.09 | 0 | 22 |
| $101.59 | 0 | 3 | $320.00 | $0.14 | 0 | 19 |
| $96.67 | 0 | 1 | $325.00 | $0.42 | 5 | 12 |
| $91.77 | 0 | 5 | $330.00 | $0.20 | 13 | 171 |
| $86.90 | 0 | 4 | $335.00 | $0.65 | 3 | 31 |
| $82.08 | 0 | 3 | $340.00 | $0.55 | 2 | 67 |
| $78.68 | 4 | 8 | $345.00 | $0.59 | 3 | 104 |
| $72.57 | 0 | 46 | $350.00 | $0.80 | 7 | 219 |
| $67.93 | 0 | 12 | $355.00 | $0.98 | 6 | 35 |
| $63.29 | 0 | 14 | $360.00 | $1.77 | 0 | 184 |
| $58.71 | 0 | 6 | $365.00 | $2.00 | 1 | 31 |
| $54.12 | 0 | 36 | $370.00 | $1.85 | 10 | 74 |
| $52.88 | 1 | 20 | $375.00 | $2.65 | 24 | 62 |
| $47.68 | 0 | 0 | $377.50 | $3.00 | 1 | 0 |
| $48.75 | 5 | 42 | $380.00 | $3.38 | 1 | 190 |
| $43.62 | 0 | 0 | $382.50 | $4.58 | 0 | 3 |
| $41.65 | 0 | 26 | $385.00 | $4.40 | 1 | 55 |
| $39.76 | 0 | 0 | $387.50 | $5.73 | 0 | 0 |
| $38.50 | 4 | 85 | $390.00 | $6.34 | 0 | 43 |
| $40.28 | 2 | 0 | $392.50 | $6.96 | 0 | 1 |
| $36.00 | 2 | 47 | $395.00 | $7.61 | 0 | 37 |
| $32.29 | 0 | 0 | $397.50 | $7.20 | 3 | 12 |
| $36.19 | 1 | 203 | $400.00 | $8.03 | 106 | 159 |
| $28.94 | 0 | 1 | $402.50 | $9.92 | 0 | 0 |
| $28.00 | 17 | 19 | $405.00 | $9.30 | 5 | 26 |
| $25.98 | 0 | 0 | $407.50 | $11.98 | 0 | 0 |
| $27.50 | 10 | 52 | $410.00 | $11.25 | 102 | 32 |
| $23.03 | 0 | 2 | $412.50 | $14.03 | 0 | 10 |
| $21.55 | 0 | 44 | $415.00 | $15.06 | 0 | 4 |
| $20.11 | 0 | 2 | $417.50 | $16.13 | 0 | 11 |
| $19.61 | 6 | 90 | $420.00 | $15.65 | 2 | 20 |
| $17.84 | 0 | 0 | $422.50 | $18.88 | 0 | 1 |
| $17.50 | 21 | 34 | $425.00 | $17.60 | 1 | 2 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $15.13 | 6 | 70 | $430.00 | $21.98 | 6 | 1 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $12.40 | 3 | 32 | $435.00 | $26.16 | 0 | 50 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $10.99 | 6 | 108 | $440.00 | $29.50 | 0 | 0 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $9.70 | 2 | 12 | $445.00 | $33.04 | 0 | 0 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $9.50 | 3 | 225 | $450.00 | $36.74 | 0 | 2 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $7.00 | 25 | 20 | $455.00 | $40.53 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $5.75 | 0 | 153 | $460.00 | $44.62 | 0 | 0 |
| $4.78 | 0 | 5 | $465.00 | $48.72 | 0 | 16 |
| $4.05 | 0 | 25 | $470.00 | $50.00 | 1 | 1 |
| $3.67 | 3 | 15 | $475.00 | $57.50 | 0 | 0 |
| $2.80 | 3 | 11 | $480.00 | $62.12 | 0 | 2 |
| $0.00 | 0 | 0 | $485.00 | $0.00 | 0 | 0 |
| $2.05 | 0 | 185 | $490.00 | $67.90 | 1 | 0 |
| $1.34 | 0 | 16 | $500.00 | $80.96 | 0 | 2 |
| $0.92 | 0 | 2 | $510.00 | $90.80 | 0 | 0 |
| $0.47 | 1 | 3 | $520.00 | $100.78 | 0 | 0 |
| $0.31 | 0 | 3 | $530.00 | $110.78 | 0 | 0 |
Oct 30, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $226.40 | 0 | 2 | $195.00 | $0.01 | 0 | 0 |
| $221.41 | 0 | 0 | $200.00 | $0.01 | 0 | 1 |
| $216.43 | 0 | 2 | $205.00 | $0.02 | 0 | 0 |
| $211.46 | 0 | 3 | $210.00 | $0.03 | 0 | 0 |
| $206.48 | 0 | 0 | $215.00 | $0.04 | 0 | 0 |
| $201.51 | 0 | 1 | $220.00 | $0.06 | 0 | 0 |
| $196.55 | 0 | 2 | $225.00 | $0.08 | 0 | 2 |
| $191.59 | 0 | 1 | $230.00 | $0.11 | 0 | 0 |
| $186.64 | 0 | 1 | $235.00 | $0.14 | 0 | 2 |
| $181.68 | 0 | 1 | $240.00 | $0.18 | 0 | 2 |
| $176.73 | 0 | 3 | $245.00 | $0.21 | 0 | 0 |
| $171.77 | 0 | 1 | $250.00 | $0.24 | 0 | 1 |
| $166.82 | 0 | 1 | $255.00 | $0.28 | 0 | 0 |
| $161.86 | 0 | 5 | $260.00 | $0.31 | 0 | 40 |
| $156.91 | 0 | 3 | $265.00 | $0.34 | 0 | 38 |
| $151.96 | 0 | 2 | $270.00 | $0.38 | 0 | 3 |
| $147.00 | 0 | 1 | $275.00 | $0.41 | 0 | 1 |
| $142.05 | 0 | 2 | $280.00 | $0.44 | 0 | 0 |
| $137.09 | 0 | 0 | $285.00 | $0.48 | 0 | 3 |
| $132.14 | 0 | 1 | $290.00 | $0.51 | 0 | 1 |
| $127.19 | 0 | 0 | $295.00 | $0.54 | 0 | 1 |
| $122.23 | 0 | 0 | $300.00 | $0.57 | 0 | 47 |
| $117.28 | 0 | 0 | $305.00 | $1.63 | 1 | 3 |
| $112.32 | 0 | 0 | $310.00 | $0.64 | 0 | 2 |
| $107.37 | 0 | 0 | $315.00 | $0.67 | 0 | 15 |
| $102.45 | 0 | 3 | $320.00 | $0.74 | 0 | 24 |
| $99.07 | 2 | 2 | $325.00 | $0.81 | 0 | 89 |
| $92.71 | 0 | 1 | $330.00 | $1.15 | 6 | 58 |
| $87.89 | 0 | 0 | $335.00 | $1.35 | 6 | 35 |
| $83.07 | 0 | 2 | $340.00 | $1.05 | 15 | 203 |
| $78.25 | 0 | 5 | $345.00 | $1.27 | 3 | 71 |
| $73.67 | 0 | 7 | $350.00 | $1.57 | 2 | 108 |
| $69.08 | 0 | 7 | $355.00 | $2.07 | 2 | 43 |
| $64.49 | 0 | 23 | $360.00 | $2.28 | 11 | 89 |
| $60.33 | 0 | 3 | $365.00 | $3.10 | 4 | 39 |
| $57.00 | 1 | 9 | $370.00 | $3.75 | 12 | 47 |
| $52.00 | 0 | 52 | $375.00 | $4.30 | 15 | 79 |
| $49.55 | 3 | 11 | $380.00 | $5.30 | 6 | 144 |
| $44.22 | 0 | 9 | $385.00 | $6.05 | 6 | 68 |
| $41.53 | 1 | 53 | $390.00 | $7.44 | 16 | 27 |
| $37.03 | 0 | 39 | $395.00 | $9.25 | 21 | 40 |
| $39.00 | 2 | 45 | $400.00 | $10.90 | 10 | 105 |
| $30.58 | 0 | 21 | $405.00 | $13.76 | 0 | 46 |
| $27.72 | 0 | 67 | $410.00 | $14.85 | 30 | 76 |
| $28.90 | 1 | 23 | $415.00 | $18.33 | 0 | 9 |
| $23.05 | 7 | 37 | $420.00 | $18.58 | 60 | 9 |
| $21.60 | 3 | 18 | $425.00 | $23.44 | 0 | 2 |
| $17.20 | 1 | 41 | $430.00 | $23.82 | 40 | 13 |
| $16.99 | 4 | 9 | $435.00 | $29.34 | 0 | 0 |
| $14.40 | 3 | 18 | $440.00 | $32.46 | 0 | 2 |
| $12.50 | 0 | 44 | $445.00 | $35.84 | 0 | 22 |
| $11.25 | 2 | 57 | $450.00 | $39.33 | 0 | 0 |
| $9.95 | 2 | 17 | $455.00 | $42.93 | 0 | 21 |
| $9.06 | 6 | 95 | $460.00 | $46.84 | 0 | 0 |
| $7.72 | 1 | 33 | $465.00 | $50.83 | 0 | 0 |
| $7.40 | 1 | 12 | $470.00 | $54.84 | 0 | 0 |
| $5.18 | 0 | 1 | $475.00 | $58.86 | 0 | 0 |
| $4.57 | 0 | 12 | $480.00 | $63.32 | 0 | 1 |
| $0.00 | 0 | 0 | $485.00 | $0.00 | 0 | 0 |
| $3.61 | 1 | 23 | $490.00 | $72.41 | 0 | 1 |
| $2.82 | 7 | 16 | $500.00 | $81.57 | 0 | 2 |
| $1.50 | 0 | 6 | $510.00 | $90.96 | 0 | 1 |
| $1.31 | 0 | 32 | $520.00 | $100.87 | 0 | 0 |
| $1.11 | 0 | 15 | $530.00 | $110.81 | 0 | 0 |
| $0.92 | 0 | 0 | $540.00 | $120.78 | 0 | 0 |
Nov 6, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $226.65 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $221.67 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $216.68 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $211.70 | 0 | 6 | $210.00 | $0.00 | 0 | 2 |
| $206.72 | 0 | 0 | $215.00 | $0.01 | 0 | 0 |
| $201.74 | 0 | 0 | $220.00 | $0.01 | 0 | 0 |
| $196.76 | 0 | 0 | $225.00 | $0.02 | 0 | 0 |
| $191.79 | 0 | 0 | $230.00 | $0.02 | 0 | 1 |
| $186.82 | 0 | 0 | $235.00 | $0.03 | 0 | 2 |
| $181.85 | 0 | 1 | $240.00 | $0.05 | 0 | 0 |
| $176.88 | 0 | 0 | $245.00 | $0.07 | 0 | 0 |
| $171.93 | 0 | 0 | $250.00 | $0.10 | 0 | 1 |
| $166.98 | 0 | 0 | $255.00 | $0.13 | 0 | 0 |
| $162.04 | 0 | 1 | $260.00 | $0.18 | 0 | 0 |
| $157.12 | 0 | 1 | $265.00 | $0.24 | 0 | 0 |
| $152.21 | 0 | 1 | $270.00 | $0.31 | 0 | 1 |
| $147.31 | 0 | 0 | $275.00 | $0.40 | 0 | 0 |
| $142.41 | 0 | 0 | $280.00 | $0.48 | 0 | 0 |
| $137.51 | 0 | 0 | $285.00 | $0.56 | 0 | 0 |
| $132.60 | 0 | 0 | $290.00 | $0.64 | 0 | 0 |
| $127.70 | 0 | 0 | $295.00 | $0.72 | 0 | 0 |
| $122.80 | 0 | 0 | $300.00 | $0.80 | 0 | 38 |
| $117.90 | 0 | 1 | $305.00 | $0.89 | 0 | 0 |
| $113.00 | 0 | 4 | $310.00 | $0.97 | 0 | 10 |
| $108.10 | 0 | 0 | $315.00 | $1.06 | 0 | 5 |
| $103.26 | 0 | 0 | $320.00 | $1.20 | 0 | 13 |
| $98.41 | 0 | 1 | $325.00 | $1.34 | 0 | 36 |
| $93.57 | 0 | 0 | $330.00 | $1.48 | 0 | 130 |
| $88.72 | 0 | 0 | $335.00 | $1.62 | 11 | 24 |
| $84.26 | 0 | 0 | $340.00 | $1.92 | 12 | 42 |
| $79.84 | 0 | 0 | $345.00 | $2.24 | 12 | 18 |
| $75.41 | 0 | 0 | $350.00 | $2.30 | 4 | 24 |
| $72.20 | 1 | 1 | $355.00 | $3.25 | 1 | 6 |
| $67.95 | 3 | 2 | $360.00 | $3.84 | 6 | 14 |
| $62.51 | 0 | 1 | $365.00 | $4.36 | 2 | 11 |
| $58.39 | 0 | 0 | $370.00 | $5.24 | 1 | 18 |
| $54.27 | 0 | 1 | $375.00 | $6.35 | 1 | 9 |
| $50.59 | 0 | 5 | $380.00 | $8.39 | 0 | 1 |
| $46.91 | 0 | 0 | $385.00 | $8.79 | 2 | 6 |
| $43.22 | 0 | 5 | $390.00 | $10.24 | 11 | 11 |
| $40.04 | 0 | 6 | $395.00 | $11.65 | 1 | 2 |
| $37.95 | 3 | 12 | $400.00 | $12.99 | 5 | 17 |
| $33.88 | 0 | 7 | $405.00 | $16.67 | 0 | 0 |
| $30.91 | 0 | 7 | $410.00 | $18.71 | 0 | 0 |
| $29.05 | 1 | 8 | $415.00 | $21.15 | 0 | 0 |
| $28.52 | 1 | 5 | $420.00 | $22.56 | 14 | 7 |
| $24.10 | 4 | 7 | $425.00 | $26.42 | 0 | 0 |
| $21.00 | 3 | 22 | $430.00 | $29.20 | 0 | 0 |
| $19.35 | 0 | 20 | $435.00 | $32.22 | 0 | 0 |
| $17.45 | 0 | 19 | $440.00 | $35.34 | 0 | 0 |
| $15.55 | 0 | 0 | $445.00 | $38.48 | 0 | 0 |
| $15.77 | 6 | 31 | $450.00 | $41.86 | 0 | 25 |
| $12.51 | 0 | 91 | $455.00 | $45.51 | 0 | 28 |
| $12.52 | 2 | 9 | $460.00 | $49.35 | 0 | 25 |
| $10.11 | 0 | 16 | $465.00 | $53.19 | 0 | 0 |
| $10.21 | 1 | 14 | $470.00 | $57.04 | 0 | 0 |
| $7.88 | 0 | 1 | $475.00 | $61.07 | 0 | 1 |
| $6.86 | 0 | 7 | $480.00 | $65.12 | 0 | 2 |
| $0.00 | 0 | 0 | $485.00 | $0.00 | 0 | 0 |
| $6.36 | 2 | 1 | $490.00 | $73.74 | 0 | 1 |
| $4.31 | 0 | 4 | $500.00 | $82.85 | 0 | 0 |
| $3.29 | 0 | 1 | $510.00 | $92.01 | 0 | 0 |
| $3.12 | 1 | 14 | $520.00 | $101.52 | 0 | 2 |
| $2.10 | 0 | 2 | $530.00 | $111.17 | 0 | 3 |
| $1.68 | 0 | 0 | $540.00 | $120.95 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:31, 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 09:09:37 · For reference only, not investment advice and not tailored to your situation.