Western Digital
WDC
356.45
-7.65
-2.10%
Western Digital
US · WDC
#130 by market cap
Listed 2012
356.45
-7.65
-2.10%
Live - 5344 symbols - heartbeat 349s ago
· 2026-10-15 19:29
✦ Today's options flow
Calls lead
38143 27516
■ 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, 29 days out) implies 70.00% annualized vol near the money — a one-standard-deviation move to roughly $286.11–$426.79 by then.
Options-implied (~68% band), 29d
$286.11now $356.45$426.79
Analyst target range, ~12mo
$525.00avg $672.57$900.00
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 30 $380.00 | Call | $9.70 | 1,828 | 2,119 | 76.69% |
| Oct 16 $350.00 | Put | $8.93 | 1,275 | 2,094 | 73.81% |
| Oct 30 $360.00 | Call | $15.22 | 1,126 | 1,040 | 76.81% |
| Nov 6 $330.00 | Call | $32.90 | 1,004 | 0 | 72.80% |
| Oct 16 $360.00 | Call | $1.15 | 980 | 383 | 79.20% |
| Oct 2 $500.00 | Call | $0.40 | 864 | 1,479 | 153.15% |
| Oct 16 $350.00 | Call | $3.45 | 800 | 181 | 75.98% |
| Oct 9 $420.00 | Call | $0.05 | 788 | 1,787 | 130.90% |
| Oct 9 $400.00 | Call | $0.40 | 741 | 510 | 76.39% |
| Oct 23 $360.00 | Call | $11.60 | 720 | 47 | 81.71% |
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 (145 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $173.87 | 0 | 0 | $250.00 | $0.00 | 0 | 707 |
| $163.87 | 0 | 0 | $260.00 | $0.01 | 0 | 177 |
| $153.87 | 0 | 0 | $270.00 | $0.02 | 0 | 27 |
| $143.87 | 0 | 0 | $280.00 | $0.05 | 0 | 69 |
| $133.87 | 0 | 0 | $290.00 | $0.07 | 0 | 27 |
| $129.10 | 1 | 1 | $300.00 | $0.07 | 64 | 844 |
| $113.87 | 0 | 0 | $310.00 | $0.13 | 0 | 52 |
| $103.87 | 0 | 2 | $320.00 | $0.10 | 191 | 466 |
| $93.93 | 0 | 2 | $330.00 | $0.28 | 1 | 156 |
| $88.97 | 0 | 0 | $335.00 | $0.23 | 1 | 188 |
| $85.37 | 1 | 1 | $340.00 | $0.01 | 1 | 202 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $79.07 | 0 | 6 | $345.00 | $0.49 | 0 | 139 |
| $76.60 | 0 | 5 | $347.50 | $0.53 | 0 | 81 |
| $74.13 | 0 | 5 | $350.00 | $0.46 | 16 | 548 |
| $71.68 | 0 | 4 | $352.50 | $0.63 | 0 | 2 |
| $79.43 | 16 | 0 | $355.00 | $0.55 | 25 | 123 |
| $76.98 | 16 | 0 | $357.50 | $0.76 | 0 | 20 |
| $64.36 | 0 | 7 | $360.00 | $0.50 | 18 | 565 |
| $61.92 | 0 | 0 | $362.50 | $0.90 | 0 | 7 |
| $59.57 | 0 | 0 | $365.00 | $1.07 | 0 | 207 |
| $57.22 | 0 | 0 | $367.50 | $1.23 | 0 | 16 |
| $65.00 | 2 | 4 | $370.00 | $0.99 | 27 | 289 |
| $52.57 | 0 | 0 | $372.50 | $0.94 | 1 | 152 |
| $50.27 | 0 | 3 | $375.00 | $1.10 | 16 | 571 |
| $47.98 | 0 | 0 | $377.50 | $1.35 | 6 | 13 |
| $45.69 | 0 | 3 | $380.00 | $1.35 | 20 | 304 |
| $43.53 | 0 | 1 | $382.50 | $1.43 | 3 | 23 |
| $41.37 | 0 | 1 | $385.00 | $1.75 | 42 | 202 |
| $46.10 | 10 | 10 | $387.50 | $2.13 | 27 | 128 |
| $37.14 | 0 | 1 | $390.00 | $2.30 | 100 | 201 |
| $35.10 | 0 | 4 | $392.50 | $2.92 | 1 | 131 |
| $33.15 | 0 | 14 | $395.00 | $2.85 | 18 | 141 |
| $31.33 | 0 | 1 | $397.50 | $2.86 | 36 | 36 |
| $38.00 | 1 | 19 | $400.00 | $3.45 | 104 | 571 |
| $27.96 | 0 | 0 | $402.50 | $4.19 | 33 | 23 |
| $26.28 | 0 | 12 | $405.00 | $4.85 | 29 | 180 |
| $24.60 | 0 | 11 | $407.50 | $8.73 | 0 | 139 |
| $29.35 | 1 | 21 | $410.00 | $6.55 | 65 | 267 |
| $21.24 | 0 | 7 | $412.50 | $6.33 | 1 | 61 |
| $26.30 | 9 | 20 | $415.00 | $7.30 | 305 | 756 |
| $22.00 | 5 | 31 | $417.50 | $8.00 | 3 | 22 |
| $23.32 | 14 | 98 | $420.00 | $8.25 | 303 | 810 |
| $23.00 | 9 | 22 | $422.50 | $11.08 | 2 | 41 |
| $18.30 | 34 | 83 | $425.00 | $10.81 | 47 | 224 |
| $19.80 | 1 | 56 | $427.50 | $12.18 | 1 | 51 |
| $17.80 | 49 | 101 | $430.00 | $13.30 | 12 | 372 |
| $16.70 | 53 | 20 | $432.50 | $13.68 | 22 | 34 |
| $16.00 | 63 | 173 | $435.00 | $16.20 | 4 | 611 |
| $12.00 | 5 | 15 | $437.50 | $16.82 | 7 | 12 |
| $12.71 | 44 | 72 | $440.00 | $18.61 | 32 | 222 |
| $10.36 | 1 | 12 | $442.50 | $22.99 | 6 | 4 |
| $11.65 | 17 | 47 | $445.00 | $23.34 | 1 | 222 |
| $8.30 | 5 | 16 | $447.50 | $24.12 | 14 | 23 |
| $9.40 | 223 | 337 | $450.00 | $24.20 | 51 | 297 |
| $8.05 | 13 | 24 | $452.50 | $34.65 | 0 | 6 |
| $7.60 | 24 | 39 | $455.00 | $28.93 | 12 | 158 |
| $7.00 | 35 | 19 | $457.50 | $29.72 | 1 | 12 |
| $7.60 | 52 | 102 | $460.00 | $30.13 | 5 | 70 |
| $6.00 | 3 | 35 | $462.50 | $42.93 | 0 | 25 |
| $5.61 | 40 | 253 | $465.00 | $35.07 | 1 | 85 |
| $3.13 | 0 | 9 | $467.50 | $47.27 | 0 | 2 |
| $4.60 | 48 | 147 | $470.00 | $49.44 | 0 | 150 |
| $4.10 | 11 | 13 | $472.50 | $43.25 | 20 | 21 |
| $3.67 | 25 | 121 | $475.00 | $53.84 | 0 | 50 |
| $2.50 | 13 | 19 | $477.50 | $56.20 | 0 | 1 |
| $2.80 | 39 | 373 | $480.00 | $49.46 | 1 | 134 |
| $1.98 | 15 | 16 | $482.50 | $60.91 | 0 | 5 |
| $2.19 | 15 | 101 | $485.00 | $53.85 | 1 | 210 |
| $2.10 | 1 | 14 | $487.50 | $65.63 | 0 | 21 |
| $1.90 | 14 | 204 | $490.00 | $57.18 | 2 | 143 |
| $1.50 | 5 | 10 | $492.50 | $70.37 | 0 | 1 |
| $1.20 | 2 | 86 | $495.00 | $72.76 | 0 | 27 |
| $1.04 | 0 | 13 | $497.50 | $75.15 | 0 | 1 |
| $1.36 | 54 | 363 | $500.00 | $67.00 | 20 | 56 |
| $1.21 | 6 | 22 | $502.50 | $79.93 | 0 | 0 |
| $1.00 | 7 | 38 | $505.00 | $82.40 | 0 | 14 |
| $0.76 | 0 | 57 | $507.50 | $84.86 | 0 | 0 |
| $0.80 | 10 | 187 | $510.00 | $87.33 | 0 | 17 |
| $0.70 | 0 | 101 | $512.50 | $89.80 | 0 | 0 |
| $1.26 | 5 | 56 | $515.00 | $92.27 | 0 | 9 |
| $0.64 | 0 | 0 | $517.50 | $94.73 | 0 | 1 |
| $0.61 | 18 | 199 | $520.00 | $97.20 | 0 | 28 |
| $0.57 | 0 | 10 | $522.50 | $99.67 | 0 | 0 |
| $0.54 | 0 | 157 | $525.00 | $90.60 | 1 | 14 |
| $0.51 | 0 | 12 | $527.50 | $104.60 | 0 | 0 |
| $0.40 | 11 | 140 | $530.00 | $107.07 | 0 | 8 |
| $0.45 | 0 | 1 | $532.50 | $109.54 | 0 | 0 |
| $0.42 | 0 | 90 | $535.00 | $112.01 | 0 | 0 |
| $0.39 | 0 | 0 | $537.50 | $114.47 | 0 | 0 |
| $0.45 | 20 | 95 | $540.00 | $116.94 | 0 | 2 |
| $0.33 | 0 | 0 | $542.50 | $119.41 | 0 | 0 |
| $0.31 | 6 | 25 | $545.00 | $121.88 | 0 | 0 |
| $0.27 | 0 | 0 | $547.50 | $124.35 | 0 | 0 |
| $0.17 | 21 | 327 | $550.00 | $126.81 | 0 | 0 |
| $0.21 | 0 | 0 | $552.50 | $129.28 | 0 | 0 |
| $0.18 | 0 | 210 | $555.00 | $131.75 | 0 | 0 |
| $0.16 | 0 | 1 | $557.50 | $134.23 | 0 | 0 |
| $0.15 | 0 | 40 | $560.00 | $136.71 | 0 | 0 |
| $0.13 | 0 | 2 | $562.50 | $139.19 | 0 | 0 |
| $0.05 | 10 | 13 | $565.00 | $141.67 | 0 | 0 |
| $0.10 | 0 | 3 | $567.50 | $144.16 | 0 | 0 |
| $0.09 | 0 | 45 | $570.00 | $146.64 | 0 | 0 |
| $0.08 | 0 | 0 | $572.50 | $149.13 | 0 | 0 |
| $0.07 | 0 | 98 | $575.00 | $151.62 | 0 | 0 |
| $0.06 | 0 | 0 | $577.50 | $154.11 | 0 | 0 |
| $0.13 | 1 | 175 | $580.00 | $156.60 | 0 | 3 |
| $0.05 | 0 | 2 | $582.50 | $159.09 | 0 | 0 |
| $0.04 | 0 | 10 | $585.00 | $161.58 | 0 | 0 |
| $0.04 | 0 | 8 | $587.50 | $164.08 | 0 | 0 |
| $0.03 | 0 | 34 | $590.00 | $166.57 | 0 | 0 |
| $0.03 | 0 | 0 | $592.50 | $169.06 | 0 | 0 |
| $0.03 | 0 | 15 | $595.00 | $171.56 | 0 | 0 |
| $0.02 | 0 | 0 | $597.50 | $174.05 | 0 | 0 |
| $0.58 | 156 | 180 | $600.00 | $176.55 | 0 | 0 |
| $0.02 | 0 | 0 | $602.50 | $179.04 | 0 | 0 |
| $0.02 | 0 | 20 | $605.00 | $181.54 | 0 | 0 |
| $0.01 | 0 | 0 | $607.50 | $184.04 | 0 | 0 |
| $0.01 | 0 | 35 | $610.00 | $186.53 | 0 | 0 |
| $0.01 | 0 | 0 | $612.50 | $189.03 | 0 | 0 |
| $0.10 | 1 | 25 | $615.00 | $191.52 | 0 | 0 |
| $0.01 | 0 | 0 | $617.50 | $194.02 | 0 | 0 |
| $0.01 | 0 | 47 | $620.00 | $196.52 | 0 | 0 |
| $0.01 | 0 | 0 | $622.50 | $199.01 | 0 | 0 |
| $0.01 | 0 | 3 | $625.00 | $201.51 | 0 | 0 |
| $0.01 | 0 | 0 | $627.50 | $204.01 | 0 | 0 |
| $0.00 | 0 | 54 | $630.00 | $206.51 | 0 | 0 |
| $0.00 | 0 | 0 | $632.50 | $209.00 | 0 | 0 |
| $0.00 | 0 | 9 | $635.00 | $211.50 | 0 | 0 |
| $0.00 | 0 | 53 | $640.00 | $216.50 | 0 | 0 |
| $0.00 | 0 | 7 | $645.00 | $221.49 | 0 | 0 |
| $0.00 | 0 | 37 | $650.00 | $226.49 | 0 | 0 |
| $0.00 | 0 | 5 | $655.00 | $231.48 | 0 | 0 |
| $0.00 | 0 | 20 | $660.00 | $236.48 | 0 | 0 |
| $0.00 | 0 | 27 | $665.00 | $241.47 | 0 | 0 |
| $0.00 | 0 | 11 | $670.00 | $246.47 | 0 | 0 |
| $0.00 | 0 | 16 | $675.00 | $251.46 | 0 | 0 |
| $0.00 | 0 | 23 | $680.00 | $256.46 | 0 | 0 |
| $0.00 | 0 | 9 | $685.00 | $261.45 | 0 | 0 |
| $0.00 | 0 | 4 | $690.00 | $266.45 | 0 | 0 |
| $0.00 | 0 | 40 | $695.00 | $271.45 | 0 | 0 |
| $0.00 | 0 | 71 | $700.00 | $276.44 | 0 | 0 |
| $0.00 | 0 | 14 | $705.00 | $281.44 | 0 | 0 |
| $0.00 | 0 | 15 | $710.00 | $286.43 | 0 | 0 |
| $0.00 | 0 | 53 | $715.00 | $291.43 | 0 | 0 |
Oct 2, 2026 (145 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $204.61 | 0 | 3 | $250.00 | $0.00 | 0 | 113 |
| $194.61 | 0 | 3 | $260.00 | $0.00 | 0 | 54 |
| $184.62 | 0 | 3 | $270.00 | $0.00 | 0 | 45 |
| $174.62 | 0 | 1 | $280.00 | $0.00 | 0 | 31 |
| $164.62 | 0 | 3 | $290.00 | $0.00 | 0 | 217 |
| $145.83 | 1 | 1 | $300.00 | $0.00 | 0 | 308 |
| $144.63 | 0 | 0 | $310.00 | $0.01 | 4 | 27 |
| $134.63 | 0 | 25 | $320.00 | $0.02 | 20 | 421 |
| $132.14 | 0 | 23 | $322.50 | $0.01 | 12 | 33 |
| $129.64 | 0 | 14 | $325.00 | $0.07 | 3 | 35 |
| $127.15 | 0 | 10 | $327.50 | $0.01 | 23 | 32 |
| $124.65 | 0 | 7 | $330.00 | $0.01 | 17 | 282 |
| $122.15 | 0 | 3 | $332.50 | $0.01 | 4 | 16 |
| $119.66 | 0 | 3 | $335.00 | $0.01 | 9 | 169 |
| $117.16 | 0 | 5 | $337.50 | $0.01 | 27 | 36 |
| $109.02 | 16 | 33 | $340.00 | $0.01 | 125 | 227 |
| $101.70 | 30 | 38 | $342.50 | $0.03 | 6 | 10 |
| $99.27 | 28 | 35 | $345.00 | $0.05 | 4 | 106 |
| $107.18 | 0 | 7 | $347.50 | $0.08 | 5 | 44 |
| $104.69 | 0 | 39 | $350.00 | $0.01 | 10 | 630 |
| $102.19 | 0 | 39 | $352.50 | $0.01 | 29 | 80 |
| $90.29 | 12 | 41 | $355.00 | $0.05 | 19 | 120 |
| $90.57 | 16 | 35 | $357.50 | $0.01 | 1 | 36 |
| $88.09 | 4 | 28 | $360.00 | $0.03 | 45 | 266 |
| $86.32 | 18 | 27 | $362.50 | $0.05 | 46 | 25 |
| $83.83 | 18 | 23 | $365.00 | $0.03 | 43 | 247 |
| $80.04 | 12 | 8 | $367.50 | $0.06 | 5 | 55 |
| $77.55 | 24 | 9 | $370.00 | $0.04 | 57 | 166 |
| $71.49 | 12 | 5 | $372.50 | $0.05 | 6 | 59 |
| $73.29 | 42 | 79 | $375.00 | $0.04 | 34 | 224 |
| $70.75 | 148 | 13 | $377.50 | $0.05 | 13 | 134 |
| $68.26 | 106 | 77 | $380.00 | $0.06 | 149 | 388 |
| $66.74 | 4 | 16 | $382.50 | $0.13 | 3 | 71 |
| $64.96 | 22 | 12 | $385.00 | $0.04 | 57 | 214 |
| $70.93 | 66 | 12 | $387.50 | $0.04 | 46 | 55 |
| $62.15 | 45 | 259 | $390.00 | $0.03 | 74 | 624 |
| $53.78 | 2 | 3 | $392.50 | $0.04 | 27 | 53 |
| $51.29 | 2 | 273 | $395.00 | $0.05 | 49 | 392 |
| $47.75 | 36 | 3 | $397.50 | $0.08 | 33 | 185 |
| $55.50 | 46 | 67 | $400.00 | $0.07 | 183 | 967 |
| $41.82 | 14 | 6 | $402.50 | $0.13 | 79 | 105 |
| $39.36 | 14 | 10 | $405.00 | $0.08 | 220 | 744 |
| $47.99 | 0 | 11 | $407.50 | $0.08 | 106 | 172 |
| $45.08 | 1 | 17 | $410.00 | $0.07 | 147 | 521 |
| $43.39 | 0 | 27 | $412.50 | $0.11 | 92 | 148 |
| $40.13 | 7 | 13 | $415.00 | $0.09 | 357 | 591 |
| $38.79 | 0 | 18 | $417.50 | $0.07 | 112 | 126 |
| $36.66 | 0 | 99 | $420.00 | $0.14 | 259 | 723 |
| $34.54 | 0 | 13 | $422.50 | $0.20 | 34 | 106 |
| $18.80 | 7 | 127 | $425.00 | $0.20 | 456 | 668 |
| $20.90 | 2 | 48 | $427.50 | $0.35 | 51 | 116 |
| $25.60 | 116 | 85 | $430.00 | $0.35 | 239 | 326 |
| $16.19 | 20 | 39 | $432.50 | $0.41 | 75 | 140 |
| $21.00 | 14 | 89 | $435.00 | $0.54 | 272 | 291 |
| $24.75 | 19 | 31 | $437.50 | $0.73 | 110 | 148 |
| $22.50 | 51 | 187 | $440.00 | $0.95 | 265 | 321 |
| $14.92 | 4 | 31 | $442.50 | $1.22 | 171 | 197 |
| $18.33 | 127 | 332 | $445.00 | $1.54 | 436 | 435 |
| $17.00 | 174 | 88 | $447.50 | $2.04 | 20 | 43 |
| $16.17 | 459 | 376 | $450.00 | $2.57 | 150 | 445 |
| $12.10 | 53 | 117 | $452.50 | $5.50 | 38 | 139 |
| $12.65 | 193 | 375 | $455.00 | $3.90 | 173 | 293 |
| $9.43 | 156 | 213 | $457.50 | $5.08 | 13 | 83 |
| $8.61 | 661 | 977 | $460.00 | $7.00 | 25 | 221 |
| $7.90 | 156 | 159 | $462.50 | $13.35 | 7 | 34 |
| $6.66 | 406 | 401 | $465.00 | $9.00 | 73 | 134 |
| $5.75 | 72 | 113 | $467.50 | $22.40 | 1 | 22 |
| $4.50 | 393 | 458 | $470.00 | $17.85 | 5 | 137 |
| $3.10 | 121 | 319 | $472.50 | $24.32 | 0 | 188 |
| $3.30 | 197 | 366 | $475.00 | $15.95 | 10 | 131 |
| $2.40 | 48 | 77 | $477.50 | $28.01 | 0 | 125 |
| $2.18 | 423 | 844 | $480.00 | $19.63 | 12 | 97 |
| $0.79 | 77 | 129 | $482.50 | $31.89 | 0 | 1 |
| $1.42 | 159 | 275 | $485.00 | $29.00 | 4 | 25 |
| $0.40 | 20 | 65 | $487.50 | $35.97 | 1 | 23 |
| $0.92 | 345 | 509 | $490.00 | $31.65 | 10 | 45 |
| $0.57 | 33 | 58 | $492.50 | $40.51 | 0 | 13 |
| $0.48 | 315 | 424 | $495.00 | $42.67 | 0 | 39 |
| $0.20 | 34 | 71 | $497.50 | $44.99 | 0 | 5 |
| $0.40 | 864 | 1,479 | $500.00 | $39.54 | 9 | 34 |
| $0.15 | 36 | 76 | $502.50 | $50.72 | 10 | 10 |
| $0.14 | 91 | 185 | $505.00 | $51.94 | 0 | 1 |
| $0.93 | 10 | 362 | $507.50 | $54.26 | 0 | 0 |
| $0.10 | 144 | 445 | $510.00 | $56.58 | 0 | 0 |
| $0.07 | 26 | 71 | $512.50 | $58.93 | 0 | 0 |
| $0.08 | 24 | 399 | $515.00 | $61.33 | 0 | 4 |
| $0.05 | 31 | 27 | $517.50 | $63.73 | 0 | 0 |
| $0.19 | 156 | 418 | $520.00 | $64.50 | 3 | 0 |
| $0.22 | 8 | 58 | $522.50 | $68.53 | 0 | 0 |
| $0.04 | 31 | 305 | $525.00 | $70.94 | 0 | 0 |
| $0.09 | 1 | 20 | $527.50 | $73.40 | 0 | 0 |
| $0.01 | 33 | 114 | $530.00 | $75.00 | 2 | 0 |
| $0.24 | 8 | 76 | $532.50 | $78.33 | 0 | 0 |
| $0.15 | 1 | 94 | $535.00 | $76.80 | 41 | 0 |
| $0.34 | 0 | 22 | $537.50 | $83.26 | 0 | 0 |
| $0.05 | 58 | 1,015 | $540.00 | $79.60 | 63 | 0 |
| $0.28 | 0 | 9 | $542.50 | $88.21 | 0 | 0 |
| $0.25 | 0 | 79 | $545.00 | $81.70 | 18 | 0 |
| $0.02 | 1 | 6 | $547.50 | $93.15 | 0 | 0 |
| $0.01 | 83 | 493 | $550.00 | $86.66 | 83 | 0 |
| $0.18 | 0 | 7 | $552.50 | $98.12 | 0 | 0 |
| $0.16 | 0 | 291 | $555.00 | $101.70 | 15 | 0 |
| $0.15 | 0 | 16 | $557.50 | $103.10 | 0 | 0 |
| $0.01 | 68 | 150 | $560.00 | $105.59 | 0 | 0 |
| $0.13 | 0 | 9 | $562.50 | $108.08 | 0 | 0 |
| $0.01 | 43 | 98 | $565.00 | $110.57 | 0 | 1 |
| $0.10 | 0 | 7 | $567.50 | $113.07 | 0 | 0 |
| $0.05 | 1 | 197 | $570.00 | $115.56 | 0 | 0 |
| $0.06 | 4 | 36 | $572.50 | $118.05 | 0 | 0 |
| $0.05 | 141 | 277 | $575.00 | $120.55 | 0 | 0 |
| $0.06 | 1 | 56 | $577.50 | $123.04 | 0 | 0 |
| $0.03 | 14 | 69 | $580.00 | $125.54 | 0 | 0 |
| $0.05 | 8 | 6 | $582.50 | $128.04 | 0 | 0 |
| $0.01 | 139 | 164 | $585.00 | $130.54 | 0 | 0 |
| $0.06 | 2 | 3 | $587.50 | $133.04 | 0 | 0 |
| $0.06 | 1 | 64 | $590.00 | $135.54 | 0 | 0 |
| $0.06 | 1 | 2 | $592.50 | $138.04 | 0 | 0 |
| $0.06 | 3 | 63 | $595.00 | $140.54 | 0 | 0 |
| $0.01 | 6 | 13 | $597.50 | $143.04 | 0 | 0 |
| $0.01 | 2 | 183 | $600.00 | $145.54 | 0 | 0 |
| $0.06 | 5 | 6 | $602.50 | $148.04 | 0 | 0 |
| $0.01 | 4 | 13 | $605.00 | $150.54 | 0 | 0 |
| $0.01 | 0 | 2 | $607.50 | $162.30 | 1 | 0 |
| $0.04 | 1 | 25 | $610.00 | $155.54 | 0 | 0 |
| $0.00 | 0 | 32 | $615.00 | $160.54 | 0 | 0 |
| $0.00 | 0 | 97 | $620.00 | $165.54 | 0 | 0 |
| $0.00 | 0 | 116 | $625.00 | $170.54 | 0 | 0 |
| $0.00 | 0 | 56 | $630.00 | $175.54 | 0 | 0 |
| $0.00 | 0 | 72 | $635.00 | $180.54 | 0 | 0 |
| $0.00 | 0 | 21 | $640.00 | $185.54 | 0 | 0 |
| $0.00 | 0 | 5 | $645.00 | $190.54 | 0 | 0 |
| $0.00 | 0 | 248 | $650.00 | $195.54 | 0 | 0 |
| $0.00 | 0 | 21 | $655.00 | $200.54 | 0 | 0 |
| $0.00 | 0 | 23 | $660.00 | $205.54 | 0 | 0 |
| $0.00 | 0 | 136 | $665.00 | $210.54 | 0 | 0 |
| $0.00 | 0 | 142 | $670.00 | $215.54 | 0 | 0 |
| $0.00 | 0 | 7 | $675.00 | $220.54 | 0 | 0 |
| $0.00 | 0 | 23 | $680.00 | $225.54 | 0 | 0 |
| $0.00 | 0 | 33 | $685.00 | $230.54 | 0 | 0 |
| $0.00 | 0 | 114 | $690.00 | $235.54 | 0 | 0 |
| $0.00 | 0 | 94 | $695.00 | $240.54 | 0 | 0 |
| $0.00 | 0 | 288 | $700.00 | $245.54 | 0 | 0 |
| $0.00 | 0 | 126 | $705.00 | $250.54 | 0 | 0 |
| $0.00 | 0 | 71 | $710.00 | $255.54 | 0 | 0 |
| $0.00 | 0 | 576 | $715.00 | $260.54 | 0 | 0 |
Oct 9, 2026 (132 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $143.35 | 0 | 0 | $250.00 | $0.01 | 1 | 311 |
| $133.35 | 0 | 0 | $260.00 | $0.06 | 1 | 4 |
| $123.35 | 0 | 0 | $270.00 | $0.00 | 0 | 57 |
| $113.35 | 0 | 0 | $280.00 | $0.00 | 0 | 67 |
| $97.75 | 1 | 6 | $290.00 | $0.01 | 3 | 22 |
| $93.35 | 0 | 24 | $300.00 | $0.00 | 0 | 178 |
| $79.85 | 1 | 3 | $310.00 | $0.00 | 0 | 279 |
| $73.37 | 0 | 14 | $320.00 | $0.02 | 0 | 141 |
| $59.57 | 17 | 5 | $330.00 | $0.03 | 0 | 238 |
| $54.64 | 17 | 20 | $335.00 | $0.03 | 0 | 380 |
| $53.40 | 0 | 38 | $340.00 | $0.01 | 7 | 219 |
| $44.85 | 2 | 49 | $345.00 | $0.05 | 8 | 129 |
| $39.59 | 5 | 115 | $350.00 | $0.01 | 17 | 783 |
| $38.15 | 4 | 21 | $352.50 | $0.02 | 4 | 191 |
| $34.31 | 6 | 89 | $355.00 | $0.02 | 76 | 344 |
| $31.36 | 48 | 16 | $357.50 | $0.07 | 0 | 38 |
| $29.51 | 58 | 25 | $360.00 | $0.03 | 28 | 608 |
| $27.02 | 14 | 25 | $362.50 | $0.09 | 7 | 86 |
| $24.30 | 20 | 46 | $365.00 | $0.04 | 41 | 611 |
| $26.07 | 0 | 7 | $367.50 | $0.10 | 4 | 275 |
| $22.00 | 2 | 9 | $370.00 | $0.08 | 160 | 947 |
| $21.25 | 0 | 9 | $372.50 | $0.13 | 11 | 262 |
| $18.90 | 0 | 61 | $375.00 | $0.10 | 130 | 576 |
| $16.65 | 0 | 2 | $377.50 | $0.17 | 57 | 240 |
| $10.60 | 10 | 16 | $380.00 | $0.30 | 444 | 1,626 |
| $6.40 | 1 | 528 | $382.50 | $0.50 | 97 | 336 |
| $6.46 | 33 | 12 | $385.00 | $0.94 | 510 | 1,341 |
| $5.70 | 37 | 60 | $387.50 | $1.51 | 207 | 566 |
| $3.16 | 187 | 412 | $390.00 | $2.35 | 582 | 1,785 |
| $2.11 | 105 | 189 | $392.50 | $3.54 | 645 | 590 |
| $1.27 | 603 | 111 | $395.00 | $5.82 | 144 | 1,391 |
| $1.22 | 211 | 249 | $397.50 | $6.68 | 543 | 575 |
| $0.40 | 741 | 510 | $400.00 | $10.14 | 131 | 2,583 |
| $0.20 | 39 | 401 | $402.50 | $12.39 | 26 | 386 |
| $0.19 | 242 | 445 | $405.00 | $14.91 | 649 | 1,064 |
| $0.17 | 49 | 644 | $407.50 | $17.13 | 13 | 428 |
| $0.08 | 499 | 1,448 | $410.00 | $20.61 | 49 | 885 |
| $0.06 | 97 | 536 | $412.50 | $22.00 | 2 | 301 |
| $0.05 | 199 | 946 | $415.00 | $24.50 | 50 | 592 |
| $0.10 | 378 | 718 | $417.50 | $26.22 | 77 | 304 |
| $0.05 | 788 | 1,787 | $420.00 | $30.03 | 10 | 401 |
| $0.04 | 28 | 389 | $422.50 | $34.00 | 8 | 65 |
| $0.02 | 53 | 632 | $425.00 | $35.64 | 3 | 24 |
| $0.03 | 167 | 3,004 | $427.50 | $34.32 | 0 | 30 |
| $0.05 | 239 | 1,011 | $430.00 | $38.75 | 11 | 59 |
| $0.05 | 29 | 104 | $432.50 | $39.29 | 0 | 0 |
| $0.02 | 21 | 439 | $435.00 | $42.29 | 3 | 6 |
| $0.02 | 21 | 813 | $437.50 | $42.10 | 3 | 3 |
| $0.02 | 56 | 766 | $440.00 | $46.76 | 0 | 4 |
| $0.03 | 2 | 268 | $442.50 | $49.26 | 0 | 6 |
| $0.05 | 72 | 386 | $445.00 | $55.15 | 1 | 2 |
| $0.06 | 18 | 74 | $447.50 | $54.50 | 2 | 2 |
| $0.01 | 220 | 1,271 | $450.00 | $64.94 | 4 | 6 |
| $0.04 | 8 | 164 | $452.50 | $60.31 | 9 | 9 |
| $0.01 | 25 | 377 | $455.00 | $61.72 | 0 | 1 |
| $0.02 | 22 | 157 | $457.50 | $64.22 | 0 | 0 |
| $0.03 | 27 | 866 | $460.00 | $66.71 | 0 | 0 |
| $0.02 | 6 | 183 | $462.50 | $69.20 | 0 | 0 |
| $0.01 | 56 | 458 | $465.00 | $71.70 | 0 | 0 |
| $0.02 | 3 | 271 | $467.50 | $74.19 | 0 | 0 |
| $0.01 | 7 | 960 | $470.00 | $80.15 | 1 | 0 |
| $4.30 | 2 | 65 | $472.50 | $79.19 | 0 | 0 |
| $0.03 | 1 | 424 | $475.00 | $81.69 | 0 | 0 |
| $0.01 | 0 | 100 | $477.50 | $84.19 | 0 | 0 |
| $0.01 | 54 | 522 | $480.00 | $86.69 | 0 | 0 |
| $0.00 | 0 | 66 | $482.50 | $89.19 | 0 | 0 |
| $0.03 | 7 | 218 | $485.00 | $91.69 | 0 | 0 |
| $0.01 | 10 | 117 | $487.50 | $94.19 | 0 | 0 |
| $0.01 | 5 | 322 | $490.00 | $96.69 | 0 | 0 |
| $0.01 | 1 | 89 | $492.50 | $99.19 | 0 | 0 |
| $0.00 | 0 | 171 | $495.00 | $101.69 | 0 | 0 |
| $0.00 | 0 | 86 | $497.50 | $104.19 | 0 | 0 |
| $0.01 | 2 | 998 | $500.00 | $106.69 | 0 | 0 |
| $0.00 | 0 | 59 | $502.50 | $109.19 | 0 | 0 |
| $0.00 | 0 | 290 | $505.00 | $111.69 | 0 | 0 |
| $0.00 | 0 | 56 | $507.50 | $114.19 | 0 | 0 |
| $0.01 | 59 | 866 | $510.00 | $116.69 | 0 | 0 |
| $0.02 | 1 | 29 | $512.50 | $119.19 | 0 | 0 |
| $0.00 | 0 | 85 | $515.00 | $121.69 | 0 | 0 |
| $0.00 | 0 | 35 | $517.50 | $124.19 | 0 | 0 |
| $0.00 | 0 | 503 | $520.00 | $126.69 | 0 | 0 |
| $0.00 | 0 | 29 | $522.50 | $129.19 | 0 | 0 |
| $0.01 | 7 | 247 | $525.00 | $131.69 | 0 | 0 |
| $0.00 | 0 | 20 | $527.50 | $134.19 | 0 | 0 |
| $0.00 | 0 | 369 | $530.00 | $136.69 | 0 | 1 |
| $0.00 | 0 | 10 | $532.50 | $139.19 | 0 | 0 |
| $0.00 | 0 | 51 | $535.00 | $141.69 | 0 | 0 |
| $0.00 | 0 | 27 | $537.50 | $144.19 | 0 | 0 |
| $0.00 | 0 | 363 | $540.00 | $146.69 | 0 | 0 |
| $0.00 | 0 | 9 | $542.50 | $149.19 | 0 | 0 |
| $0.00 | 0 | 93 | $545.00 | $151.69 | 0 | 0 |
| $0.00 | 0 | 29 | $547.50 | $154.19 | 0 | 0 |
| $0.00 | 0 | 402 | $550.00 | $156.69 | 0 | 0 |
| $0.00 | 0 | 76 | $552.50 | $159.19 | 0 | 0 |
| $0.00 | 0 | 19 | $555.00 | $161.69 | 0 | 0 |
| $0.00 | 0 | 31 | $557.50 | $164.19 | 0 | 0 |
| $0.00 | 0 | 133 | $560.00 | $166.69 | 0 | 0 |
| $0.00 | 0 | 14 | $562.50 | $169.19 | 0 | 0 |
| $0.00 | 0 | 107 | $565.00 | $171.69 | 0 | 0 |
| $0.00 | 0 | 33 | $567.50 | $174.19 | 0 | 0 |
| $0.00 | 0 | 179 | $570.00 | $176.69 | 0 | 0 |
| $0.00 | 0 | 10 | $572.50 | $179.19 | 0 | 0 |
| $0.00 | 0 | 25 | $575.00 | $181.69 | 0 | 0 |
| $0.00 | 0 | 6 | $577.50 | $184.19 | 0 | 0 |
| $0.00 | 0 | 104 | $580.00 | $186.69 | 0 | 0 |
| $0.00 | 0 | 92 | $585.00 | $191.69 | 0 | 0 |
| $0.00 | 0 | 48 | $590.00 | $196.69 | 0 | 0 |
| $0.00 | 0 | 37 | $595.00 | $201.69 | 0 | 0 |
| $0.00 | 0 | 260 | $600.00 | $206.69 | 0 | 0 |
| $0.00 | 0 | 3 | $605.00 | $211.69 | 0 | 0 |
| $0.00 | 0 | 16 | $610.00 | $216.69 | 0 | 0 |
| $0.00 | 0 | 11 | $615.00 | $221.69 | 0 | 0 |
| $0.00 | 0 | 31 | $620.00 | $226.69 | 0 | 0 |
| $0.00 | 0 | 8 | $625.00 | $231.69 | 0 | 0 |
| $0.00 | 0 | 65 | $630.00 | $236.69 | 0 | 0 |
| $0.00 | 0 | 4 | $635.00 | $241.69 | 0 | 0 |
| $0.00 | 0 | 19 | $640.00 | $246.69 | 0 | 0 |
| $0.00 | 0 | 7 | $645.00 | $251.69 | 0 | 0 |
| $0.00 | 0 | 8 | $650.00 | $256.69 | 0 | 0 |
| $0.00 | 0 | 103 | $655.00 | $261.69 | 0 | 0 |
| $0.00 | 0 | 31 | $660.00 | $266.69 | 0 | 0 |
| $0.00 | 0 | 2 | $665.00 | $271.69 | 0 | 0 |
| $0.00 | 0 | 3 | $670.00 | $276.69 | 0 | 0 |
| $0.00 | 0 | 6 | $675.00 | $281.69 | 0 | 0 |
| $0.00 | 0 | 7 | $680.00 | $286.69 | 0 | 0 |
| $0.00 | 0 | 3 | $685.00 | $291.69 | 0 | 0 |
| $0.00 | 0 | 5 | $690.00 | $296.69 | 0 | 0 |
| $0.00 | 0 | 15 | $695.00 | $301.69 | 0 | 0 |
| $0.03 | 3 | 71 | $700.00 | $306.69 | 0 | 0 |
| $0.00 | 0 | 32 | $705.00 | $311.69 | 0 | 0 |
| $0.00 | 0 | 4 | $710.00 | $316.69 | 0 | 0 |
| $0.00 | 0 | 181 | $715.00 | $321.69 | 0 | 0 |
Oct 16, 2026 (175 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $234.20 | 0 | 3 | $130.00 | $0.00 | 0 | 315 |
| $229.20 | 0 | 3 | $135.00 | $0.00 | 0 | 114 |
| $224.20 | 0 | 3 | $140.00 | $0.00 | 0 | 171 |
| $219.20 | 0 | 6 | $145.00 | $0.00 | 0 | 336 |
| $214.20 | 0 | 5 | $150.00 | $0.00 | 0 | 492 |
| $209.21 | 0 | 3 | $155.00 | $0.00 | 0 | 184 |
| $204.21 | 0 | 7 | $160.00 | $0.00 | 0 | 187 |
| $199.21 | 0 | 14 | $165.00 | $0.00 | 0 | 112 |
| $194.21 | 0 | 13 | $170.00 | $0.00 | 0 | 93 |
| $189.21 | 0 | 5 | $175.00 | $0.00 | 0 | 177 |
| $184.21 | 0 | 16 | $180.00 | $0.01 | 5 | 274 |
| $179.21 | 0 | 4 | $185.00 | $0.00 | 0 | 241 |
| $157.60 | 1 | 22 | $190.00 | $0.00 | 0 | 98 |
| $169.21 | 0 | 3 | $195.00 | $0.01 | 12 | 211 |
| $164.21 | 0 | 36 | $200.00 | $0.00 | 0 | 1,266 |
| $154.22 | 0 | 23 | $210.00 | $0.00 | 0 | 45 |
| $144.22 | 0 | 20 | $220.00 | $0.01 | 23 | 261 |
| $134.22 | 0 | 10 | $230.00 | $0.01 | 80 | 139 |
| $107.00 | 76 | 8 | $240.00 | $0.00 | 0 | 265 |
| $96.68 | 114 | 75 | $250.00 | $0.01 | 24 | 1,007 |
| $87.80 | 78 | 27 | $260.00 | $0.00 | 0 | 747 |
| $76.23 | 22 | 87 | $270.00 | $0.05 | 7 | 504 |
| $65.98 | 24 | 32 | $280.00 | $0.04 | 242 | 1,292 |
| $52.21 | 9 | 86 | $290.00 | $0.08 | 11 | 360 |
| $46.13 | 81 | 99 | $300.00 | $0.10 | 148 | 1,400 |
| $43.66 | 110 | 14 | $302.50 | $0.10 | 24 | 13 |
| $42.22 | 49 | 15 | $305.00 | $0.12 | 9 | 11 |
| $39.84 | 18 | 13 | $307.50 | $0.11 | 29 | 28 |
| $37.36 | 34 | 93 | $310.00 | $0.18 | 56 | 419 |
| $34.83 | 28 | 7 | $312.50 | $0.27 | 9 | 50 |
| $32.40 | 12 | 4 | $315.00 | $0.30 | 51 | 22 |
| $47.02 | 0 | 18 | $317.50 | $0.34 | 42 | 64 |
| $26.00 | 2 | 69 | $320.00 | $0.40 | 149 | 981 |
| $42.13 | 0 | 133 | $322.50 | $0.50 | 38 | 38 |
| $20.83 | 9 | 102 | $325.00 | $0.65 | 125 | 234 |
| $19.40 | 20 | 43 | $327.50 | $0.73 | 148 | 41 |
| $19.00 | 42 | 58 | $330.00 | $0.98 | 398 | 934 |
| $11.75 | 442 | 17 | $332.50 | $1.20 | 333 | 47 |
| $13.00 | 42 | 3 | $335.00 | $2.09 | 336 | 302 |
| $12.50 | 43 | 1 | $337.50 | $2.76 | 120 | 83 |
| $8.16 | 99 | 59 | $340.00 | $3.68 | 458 | 806 |
| $6.56 | 213 | 9 | $342.50 | $4.50 | 522 | 45 |
| $5.05 | 203 | 4 | $345.00 | $5.90 | 237 | 218 |
| $4.02 | 107 | 4 | $347.50 | $7.33 | 25 | 109 |
| $3.45 | 800 | 181 | $350.00 | $8.93 | 1,275 | 2,094 |
| $2.82 | 464 | 22 | $352.50 | $9.06 | 72 | 148 |
| $1.88 | 188 | 10 | $355.00 | $12.10 | 153 | 366 |
| $1.42 | 410 | 1 | $357.50 | $14.72 | 100 | 201 |
| $1.15 | 980 | 383 | $360.00 | $15.46 | 367 | 2,032 |
| $0.95 | 75 | 36 | $362.50 | $17.27 | 27 | 305 |
| $0.64 | 143 | 54 | $365.00 | $18.54 | 137 | 813 |
| $0.49 | 31 | 37 | $367.50 | $23.36 | 97 | 442 |
| $0.41 | 256 | 226 | $370.00 | $25.78 | 518 | 1,396 |
| $0.34 | 72 | 57 | $372.50 | $26.15 | 183 | 165 |
| $0.41 | 107 | 146 | $375.00 | $30.48 | 176 | 722 |
| $0.20 | 23 | 80 | $377.50 | $31.50 | 10 | 255 |
| $0.15 | 389 | 840 | $380.00 | $35.86 | 345 | 1,892 |
| $0.17 | 49 | 47 | $382.50 | $36.21 | 14 | 140 |
| $0.25 | 84 | 225 | $385.00 | $39.40 | 69 | 506 |
| $0.13 | 52 | 240 | $387.50 | $41.19 | 14 | 130 |
| $0.15 | 418 | 2,279 | $390.00 | $44.22 | 139 | 877 |
| $0.08 | 128 | 185 | $392.50 | $46.95 | 18 | 369 |
| $0.07 | 121 | 1,837 | $395.00 | $49.82 | 51 | 684 |
| $0.11 | 129 | 262 | $397.50 | $52.07 | 5 | 236 |
| $0.05 | 443 | 1,865 | $400.00 | $55.15 | 641 | 1,388 |
| $0.07 | 45 | 176 | $402.50 | $58.38 | 2 | 66 |
| $0.07 | 153 | 948 | $405.00 | $60.65 | 43 | 460 |
| $0.05 | 27 | 547 | $407.50 | $62.81 | 6 | 68 |
| $0.09 | 203 | 2,847 | $410.00 | $63.54 | 44 | 516 |
| $0.07 | 18 | 1,483 | $412.50 | $65.64 | 6 | 100 |
| $0.07 | 34 | 555 | $415.00 | $67.84 | 21 | 462 |
| $0.05 | 432 | 637 | $417.50 | $74.00 | 3 | 50 |
| $0.05 | 502 | 1,627 | $420.00 | $72.70 | 65 | 1,160 |
| $0.10 | 5 | 175 | $422.50 | $77.09 | 3 | 134 |
| $0.06 | 108 | 333 | $425.00 | $83.58 | 12 | 23 |
| $0.05 | 12 | 121 | $427.50 | $63.50 | 0 | 5 |
| $0.03 | 60 | 1,185 | $430.00 | $84.20 | 47 | 598 |
| $0.26 | 6 | 119 | $432.50 | $68.50 | 0 | 27 |
| $0.07 | 40 | 173 | $435.00 | $90.61 | 4 | 40 |
| $0.03 | 26 | 119 | $437.50 | $73.49 | 0 | 18 |
| $0.02 | 87 | 692 | $440.00 | $94.73 | 17 | 463 |
| $0.03 | 39 | 118 | $442.50 | $78.48 | 0 | 189 |
| $0.06 | 68 | 229 | $445.00 | $100.84 | 1 | 35 |
| $0.07 | 7 | 54 | $447.50 | $107.50 | 1 | 32 |
| $0.01 | 249 | 2,582 | $450.00 | $104.50 | 8 | 327 |
| $0.06 | 2 | 67 | $452.50 | $88.47 | 0 | 0 |
| $0.02 | 32 | 251 | $455.00 | $90.96 | 0 | 1 |
| $0.08 | 8 | 129 | $457.50 | $93.46 | 0 | 7 |
| $0.03 | 93 | 1,480 | $460.00 | $114.30 | 3 | 92 |
| $0.03 | 29 | 214 | $462.50 | $98.45 | 0 | 0 |
| $0.03 | 28 | 127 | $465.00 | $100.95 | 0 | 0 |
| $0.03 | 15 | 63 | $467.50 | $103.44 | 0 | 0 |
| $0.03 | 15 | 823 | $470.00 | $105.94 | 0 | 58 |
| $0.08 | 84 | 138 | $472.50 | $127.96 | 12 | 0 |
| $0.06 | 49 | 171 | $475.00 | $110.93 | 0 | 0 |
| $0.04 | 1 | 78 | $477.50 | $113.43 | 0 | 0 |
| $0.08 | 4 | 1,288 | $480.00 | $115.93 | 0 | 8 |
| $0.04 | 106 | 51 | $482.50 | $118.42 | 0 | 0 |
| $0.01 | 52 | 153 | $485.00 | $120.92 | 0 | 0 |
| $0.01 | 42 | 127 | $487.50 | $123.42 | 0 | 0 |
| $0.01 | 13 | 825 | $490.00 | $125.92 | 0 | 4 |
| $0.01 | 26 | 114 | $492.50 | $128.41 | 0 | 0 |
| $0.06 | 0 | 67 | $495.00 | $130.91 | 0 | 0 |
| $0.01 | 26 | 94 | $497.50 | $133.41 | 0 | 0 |
| $0.06 | 83 | 2,330 | $500.00 | $135.91 | 0 | 7 |
| $0.01 | 11 | 81 | $502.50 | $138.40 | 0 | 0 |
| $0.01 | 15 | 245 | $505.00 | $140.90 | 0 | 0 |
| $0.01 | 27 | 153 | $507.50 | $143.40 | 0 | 0 |
| $0.01 | 142 | 741 | $510.00 | $145.90 | 0 | 1 |
| $0.06 | 80 | 16 | $512.50 | $148.40 | 0 | 0 |
| $0.01 | 15 | 102 | $515.00 | $150.90 | 0 | 0 |
| $0.01 | 47 | 43 | $517.50 | $153.40 | 0 | 0 |
| $0.01 | 157 | 624 | $520.00 | $155.90 | 0 | 11 |
| $0.03 | 6 | 24 | $522.50 | $158.40 | 0 | 0 |
| $0.02 | 81 | 26 | $525.00 | $160.90 | 0 | 0 |
| $0.03 | 17 | 139 | $527.50 | $163.40 | 0 | 0 |
| $0.02 | 35 | 477 | $530.00 | $165.90 | 0 | 0 |
| $0.01 | 50 | 20 | $535.00 | $170.90 | 0 | 0 |
| $0.03 | 2 | 531 | $540.00 | $175.90 | 0 | 0 |
| $0.01 | 6 | 18 | $545.00 | $180.90 | 0 | 0 |
| $0.04 | 38 | 1,076 | $550.00 | $185.90 | 0 | 7 |
| $0.00 | 0 | 19 | $555.00 | $190.90 | 0 | 0 |
| $0.01 | 15 | 434 | $560.00 | $195.90 | 0 | 6 |
| $0.00 | 0 | 19 | $565.00 | $200.90 | 0 | 0 |
| $0.00 | 0 | 479 | $570.00 | $205.90 | 0 | 0 |
| $0.05 | 1 | 333 | $580.00 | $215.90 | 0 | 1 |
| $0.01 | 2 | 332 | $590.00 | $225.90 | 0 | 0 |
| $0.02 | 37 | 1,188 | $600.00 | $235.90 | 0 | 0 |
| $0.03 | 1 | 430 | $610.00 | $245.90 | 0 | 0 |
| $0.00 | 0 | 243 | $620.00 | $255.90 | 0 | 0 |
| $0.04 | 24 | 161 | $630.00 | $265.90 | 0 | 0 |
| $0.01 | 46 | 441 | $640.00 | $275.90 | 0 | 0 |
| $0.01 | 6 | 447 | $650.00 | $285.90 | 0 | 0 |
| $0.01 | 20 | 380 | $660.00 | $295.90 | 0 | 0 |
| $0.01 | 20 | 86 | $670.00 | $305.90 | 0 | 0 |
| $0.01 | 37 | 179 | $680.00 | $315.90 | 0 | 0 |
| $0.01 | 15 | 153 | $690.00 | $325.90 | 0 | 0 |
| $0.04 | 2 | 1,195 | $700.00 | $335.90 | 0 | 0 |
| $0.00 | 0 | 308 | $710.00 | $345.90 | 0 | 0 |
| $0.00 | 0 | 284 | $720.00 | $355.90 | 0 | 0 |
| $0.01 | 81 | 105 | $730.00 | $365.90 | 0 | 0 |
| $0.00 | 0 | 616 | $740.00 | $375.90 | 0 | 0 |
| $0.00 | 0 | 172 | $750.00 | $385.90 | 0 | 0 |
| $0.00 | 0 | 163 | $760.00 | $395.90 | 0 | 0 |
| $0.02 | 1 | 571 | $770.00 | $405.90 | 0 | 0 |
| $0.00 | 0 | 245 | $780.00 | $415.90 | 0 | 0 |
| $0.01 | 12 | 223 | $790.00 | $425.90 | 0 | 0 |
| $0.02 | 6 | 165 | $800.00 | $435.90 | 0 | 0 |
| $0.02 | 1 | 143 | $810.00 | $445.90 | 0 | 0 |
| $0.01 | 14 | 106 | $820.00 | $455.90 | 0 | 0 |
| $0.01 | 36 | 90 | $830.00 | $465.90 | 0 | 0 |
| $0.01 | 37 | 70 | $840.00 | $475.90 | 0 | 0 |
| $0.05 | 1 | 284 | $850.00 | $485.90 | 0 | 0 |
| $0.02 | 33 | 71 | $860.00 | $495.90 | 0 | 0 |
| $0.01 | 23 | 28 | $870.00 | $505.90 | 0 | 0 |
| $0.00 | 0 | 309 | $880.00 | $515.90 | 0 | 0 |
| $0.01 | 38 | 38 | $890.00 | $525.90 | 0 | 0 |
| $0.00 | 0 | 307 | $900.00 | $535.90 | 0 | 0 |
| $0.00 | 0 | 566 | $910.00 | $545.90 | 0 | 0 |
| $0.01 | 17 | 352 | $920.00 | $555.90 | 0 | 0 |
| $0.01 | 5 | 49 | $930.00 | $565.90 | 0 | 0 |
| $0.01 | 88 | 92 | $940.00 | $575.90 | 0 | 0 |
| $0.01 | 84 | 134 | $950.00 | $585.90 | 0 | 0 |
| $0.01 | 142 | 137 | $960.00 | $595.90 | 0 | 0 |
| $0.01 | 2 | 90 | $970.00 | $605.90 | 0 | 0 |
| $0.01 | 167 | 92 | $980.00 | $615.90 | 0 | 0 |
| $0.01 | 1 | 127 | $1,000.00 | $635.90 | 0 | 0 |
| $0.00 | 0 | 115 | $1,020.00 | $655.90 | 0 | 0 |
| $0.00 | 0 | 14 | $1,040.00 | $675.90 | 0 | 0 |
| $0.00 | 0 | 205 | $1,060.00 | $695.90 | 0 | 0 |
| $0.00 | 0 | 130 | $1,080.00 | $715.90 | 0 | 0 |
| $0.00 | 0 | 221 | $1,100.00 | $735.90 | 0 | 0 |
| $0.00 | 0 | 137 | $1,120.00 | $755.90 | 0 | 0 |
| $0.00 | 0 | 170 | $1,140.00 | $775.90 | 0 | 0 |
| $0.00 | 0 | 298 | $1,160.00 | $795.90 | 0 | 0 |
Oct 23, 2026 (139 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $119.77 | 0 | 0 | $245.00 | $0.19 | 210 | 32 |
| $117.28 | 0 | 0 | $247.50 | $0.16 | 217 | 1 |
| $114.78 | 0 | 1 | $250.00 | $0.21 | 285 | 292 |
| $112.29 | 0 | 0 | $252.50 | $0.25 | 6 | 9 |
| $109.80 | 0 | 0 | $255.00 | $0.30 | 209 | 1 |
| $107.31 | 0 | 0 | $257.50 | $0.35 | 8 | 2 |
| $104.81 | 0 | 0 | $260.00 | $0.42 | 4 | 32 |
| $102.32 | 0 | 0 | $262.50 | $0.52 | 8 | 8 |
| $99.84 | 0 | 0 | $265.00 | $0.63 | 94 | 42 |
| $97.38 | 0 | 0 | $267.50 | $0.55 | 14 | 90 |
| $76.32 | 6 | 0 | $270.00 | $0.75 | 362 | 303 |
| $73.92 | 2 | 0 | $272.50 | $0.65 | 11 | 6 |
| $90.00 | 0 | 0 | $275.00 | $1.07 | 203 | 6 |
| $87.54 | 0 | 0 | $277.50 | $1.32 | 20 | 4 |
| $67.55 | 2 | 0 | $280.00 | $1.05 | 113 | 399 |
| $82.70 | 0 | 0 | $282.50 | $1.08 | 2 | 4 |
| $80.32 | 0 | 0 | $285.00 | $1.53 | 16 | 9 |
| $77.94 | 0 | 0 | $287.50 | $0.74 | 0 | 13 |
| $75.57 | 0 | 2 | $290.00 | $1.65 | 78 | 325 |
| $73.19 | 0 | 0 | $292.50 | $2.69 | 17 | 27 |
| $70.81 | 0 | 1 | $295.00 | $1.10 | 0 | 27 |
| $68.43 | 0 | 0 | $297.50 | $2.25 | 14 | 0 |
| $44.96 | 2 | 3 | $300.00 | $2.40 | 67 | 178 |
| $63.67 | 0 | 0 | $302.50 | $2.96 | 30 | 0 |
| $61.30 | 0 | 0 | $305.00 | $3.10 | 46 | 65 |
| $58.92 | 0 | 0 | $307.50 | $3.45 | 18 | 2 |
| $41.28 | 2 | 0 | $310.00 | $4.34 | 85 | 137 |
| $37.54 | 4 | 0 | $312.50 | $4.35 | 34 | 0 |
| $36.79 | 6 | 0 | $315.00 | $5.52 | 15 | 10 |
| $50.35 | 0 | 0 | $317.50 | $5.85 | 5 | 51 |
| $33.50 | 4 | 23 | $320.00 | $6.82 | 64 | 377 |
| $31.49 | 700 | 0 | $322.50 | $9.95 | 1 | 0 |
| $28.00 | 701 | 0 | $325.00 | $8.17 | 24 | 46 |
| $42.18 | 0 | 0 | $327.50 | $8.76 | 11 | 9 |
| $25.55 | 113 | 30 | $330.00 | $9.95 | 65 | 328 |
| $23.26 | 2 | 0 | $332.50 | $10.00 | 43 | 2 |
| $22.56 | 14 | 39 | $335.00 | $10.98 | 27 | 116 |
| $21.11 | 19 | 0 | $337.50 | $12.70 | 33 | 69 |
| $20.22 | 48 | 29 | $340.00 | $13.50 | 122 | 344 |
| $18.40 | 20 | 0 | $342.50 | $14.69 | 36 | 1 |
| $18.00 | 130 | 34 | $345.00 | $16.71 | 61 | 305 |
| $15.16 | 29 | 0 | $347.50 | $17.26 | 27 | 5 |
| $14.59 | 81 | 58 | $350.00 | $18.28 | 100 | 767 |
| $13.00 | 72 | 15 | $352.50 | $19.50 | 25 | 6 |
| $12.50 | 26 | 63 | $355.00 | $21.70 | 63 | 240 |
| $11.70 | 12 | 13 | $357.50 | $23.61 | 8 | 56 |
| $11.60 | 720 | 47 | $360.00 | $23.80 | 149 | 404 |
| $10.11 | 1 | 6 | $362.50 | $25.60 | 9 | 25 |
| $9.01 | 56 | 75 | $365.00 | $28.76 | 72 | 645 |
| $9.19 | 15 | 47 | $367.50 | $30.28 | 4 | 82 |
| $7.30 | 120 | 482 | $370.00 | $32.00 | 204 | 464 |
| $6.65 | 8 | 18 | $372.50 | $33.93 | 7 | 38 |
| $6.70 | 56 | 100 | $375.00 | $36.19 | 72 | 473 |
| $6.37 | 4 | 53 | $377.50 | $36.48 | 6 | 42 |
| $5.23 | 85 | 606 | $380.00 | $40.61 | 66 | 517 |
| $4.75 | 11 | 232 | $382.50 | $41.46 | 2 | 124 |
| $4.26 | 43 | 350 | $385.00 | $43.15 | 126 | 558 |
| $4.76 | 7 | 23 | $387.50 | $45.25 | 8 | 89 |
| $4.00 | 193 | 299 | $390.00 | $46.79 | 66 | 706 |
| $3.80 | 4 | 30 | $392.50 | $51.62 | 4 | 92 |
| $2.91 | 27 | 137 | $395.00 | $52.08 | 88 | 365 |
| $2.67 | 31 | 139 | $397.50 | $54.04 | 7 | 45 |
| $2.41 | 226 | 555 | $400.00 | $56.65 | 89 | 616 |
| $2.40 | 28 | 59 | $402.50 | $61.93 | 2 | 94 |
| $2.35 | 63 | 239 | $405.00 | $60.05 | 15 | 190 |
| $2.06 | 6 | 85 | $407.50 | $63.50 | 17 | 51 |
| $1.70 | 121 | 1,335 | $410.00 | $66.16 | 76 | 257 |
| $1.68 | 27 | 30 | $412.50 | $51.99 | 0 | 43 |
| $1.40 | 53 | 282 | $415.00 | $71.75 | 20 | 413 |
| $1.31 | 20 | 105 | $417.50 | $75.91 | 2 | 44 |
| $1.19 | 114 | 453 | $420.00 | $74.93 | 17 | 460 |
| $1.25 | 30 | 88 | $422.50 | $60.89 | 0 | 17 |
| $1.17 | 50 | 141 | $425.00 | $80.39 | 18 | 138 |
| $1.11 | 34 | 35 | $427.50 | $65.47 | 0 | 20 |
| $0.95 | 127 | 235 | $430.00 | $85.65 | 6 | 133 |
| $0.96 | 23 | 31 | $432.50 | $92.30 | 6 | 1 |
| $0.84 | 46 | 158 | $435.00 | $90.20 | 5 | 156 |
| $0.85 | 22 | 11 | $437.50 | $74.89 | 0 | 8 |
| $0.64 | 123 | 334 | $440.00 | $95.23 | 4 | 175 |
| $0.70 | 10 | 3 | $442.50 | $79.60 | 0 | 1 |
| $0.62 | 20 | 267 | $445.00 | $99.90 | 3 | 54 |
| $0.58 | 3 | 0 | $447.50 | $84.32 | 0 | 1 |
| $0.53 | 76 | 1,060 | $450.00 | $104.55 | 8 | 62 |
| $0.56 | 5 | 7 | $452.50 | $89.10 | 0 | 0 |
| $0.53 | 34 | 103 | $455.00 | $108.64 | 3 | 170 |
| $0.52 | 4 | 1 | $457.50 | $93.98 | 0 | 0 |
| $0.43 | 142 | 392 | $460.00 | $119.05 | 4 | 57 |
| $0.41 | 7 | 2 | $462.50 | $98.87 | 0 | 0 |
| $0.44 | 49 | 293 | $465.00 | $121.08 | 2 | 106 |
| $0.43 | 8 | 4 | $467.50 | $103.79 | 0 | 0 |
| $0.44 | 32 | 188 | $470.00 | $106.26 | 0 | 193 |
| $0.41 | 3 | 3 | $472.50 | $108.73 | 0 | 0 |
| $0.39 | 32 | 233 | $475.00 | $130.52 | 40 | 60 |
| $0.36 | 2 | 3 | $477.50 | $113.68 | 0 | 0 |
| $0.35 | 12 | 194 | $480.00 | $116.15 | 0 | 44 |
| $0.34 | 2 | 0 | $482.50 | $118.63 | 0 | 0 |
| $0.33 | 7 | 103 | $485.00 | $121.10 | 0 | 7 |
| $0.32 | 2 | 0 | $487.50 | $123.58 | 0 | 0 |
| $0.29 | 138 | 95 | $490.00 | $126.05 | 0 | 174 |
| $1.77 | 2 | 0 | $492.50 | $128.53 | 0 | 0 |
| $0.28 | 32 | 227 | $495.00 | $147.00 | 1 | 16 |
| $0.22 | 420 | 505 | $500.00 | $135.97 | 0 | 8 |
| $0.26 | 92 | 156 | $505.00 | $140.96 | 0 | 3 |
| $0.27 | 3 | 116 | $510.00 | $145.96 | 0 | 7 |
| $1.53 | 80 | 179 | $515.00 | $150.95 | 0 | 4 |
| $0.20 | 24 | 99 | $520.00 | $155.94 | 0 | 0 |
| $0.25 | 2 | 101 | $525.00 | $160.94 | 0 | 0 |
| $0.20 | 3 | 162 | $530.00 | $165.93 | 0 | 1 |
| $0.20 | 2 | 63 | $535.00 | $170.93 | 0 | 0 |
| $0.19 | 2 | 148 | $540.00 | $175.92 | 0 | 1 |
| $0.12 | 3 | 146 | $545.00 | $180.92 | 0 | 0 |
| $0.17 | 2 | 298 | $550.00 | $185.91 | 0 | 0 |
| $0.16 | 2 | 54 | $555.00 | $190.91 | 0 | 0 |
| $0.24 | 0 | 148 | $560.00 | $195.91 | 0 | 0 |
| $0.23 | 0 | 32 | $565.00 | $200.91 | 0 | 0 |
| $0.22 | 0 | 60 | $570.00 | $205.90 | 0 | 0 |
| $0.22 | 0 | 65 | $575.00 | $210.90 | 0 | 0 |
| $0.21 | 0 | 80 | $580.00 | $215.90 | 0 | 0 |
| $0.20 | 0 | 22 | $585.00 | $220.90 | 0 | 0 |
| $0.19 | 0 | 13 | $590.00 | $225.90 | 0 | 0 |
| $0.19 | 0 | 9 | $595.00 | $230.90 | 0 | 0 |
| $0.18 | 0 | 212 | $600.00 | $235.90 | 0 | 0 |
| $0.17 | 0 | 9 | $605.00 | $240.90 | 0 | 0 |
| $0.16 | 0 | 44 | $610.00 | $245.90 | 0 | 0 |
| $0.16 | 0 | 9 | $615.00 | $250.90 | 0 | 0 |
| $0.15 | 5 | 370 | $620.00 | $255.90 | 0 | 0 |
| $0.14 | 0 | 19 | $625.00 | $260.90 | 0 | 0 |
| $0.13 | 0 | 58 | $630.00 | $265.90 | 0 | 0 |
| $0.13 | 0 | 8 | $635.00 | $270.90 | 0 | 0 |
| $0.12 | 0 | 109 | $640.00 | $275.90 | 0 | 0 |
| $0.05 | 34 | 82 | $645.00 | $280.90 | 0 | 0 |
| $0.11 | 0 | 80 | $650.00 | $285.90 | 0 | 0 |
| $0.10 | 0 | 38 | $655.00 | $290.90 | 0 | 0 |
| $0.07 | 40 | 264 | $660.00 | $295.90 | 0 | 0 |
| $0.07 | 4 | 59 | $665.00 | $300.90 | 0 | 0 |
| $0.07 | 14 | 98 | $670.00 | $305.90 | 0 | 0 |
| $0.06 | 5 | 120 | $680.00 | $315.90 | 0 | 0 |
| $0.12 | 3 | 84 | $690.00 | $325.90 | 0 | 0 |
| $0.05 | 21 | 398 | $700.00 | $335.90 | 0 | 0 |
Oct 30, 2026 (117 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $120.37 | 0 | 0 | $245.00 | $0.43 | 0 | 0 |
| $115.47 | 0 | 0 | $250.00 | $0.80 | 86 | 113 |
| $110.57 | 0 | 0 | $255.00 | $0.91 | 2 | 0 |
| $105.68 | 0 | 0 | $260.00 | $1.09 | 25 | 66 |
| $100.78 | 0 | 0 | $265.00 | $1.34 | 2 | 0 |
| $95.88 | 0 | 0 | $270.00 | $1.40 | 18 | 28 |
| $93.53 | 0 | 0 | $272.50 | $1.04 | 0 | 0 |
| $91.17 | 0 | 0 | $275.00 | $1.90 | 2 | 0 |
| $88.82 | 0 | 0 | $277.50 | $2.20 | 2 | 0 |
| $86.47 | 0 | 0 | $280.00 | $2.46 | 5 | 36 |
| $84.12 | 0 | 0 | $282.50 | $1.61 | 0 | 0 |
| $81.76 | 0 | 0 | $285.00 | $1.76 | 0 | 0 |
| $79.47 | 0 | 0 | $287.50 | $1.95 | 0 | 0 |
| $77.17 | 0 | 1 | $290.00 | $2.84 | 27 | 53 |
| $74.87 | 0 | 0 | $292.50 | $2.35 | 0 | 0 |
| $72.57 | 0 | 0 | $295.00 | $3.94 | 2 | 1 |
| $70.27 | 0 | 0 | $297.50 | $4.55 | 10 | 0 |
| $67.98 | 0 | 14 | $300.00 | $4.70 | 84 | 134 |
| $45.00 | 1 | 0 | $302.50 | $5.45 | 13 | 0 |
| $63.58 | 0 | 0 | $305.00 | $6.30 | 6 | 0 |
| $61.49 | 0 | 0 | $307.50 | $6.35 | 27 | 0 |
| $59.47 | 0 | 1 | $310.00 | $7.37 | 51 | 158 |
| $57.45 | 0 | 0 | $312.50 | $4.90 | 0 | 0 |
| $55.43 | 0 | 0 | $315.00 | $8.73 | 6 | 0 |
| $53.42 | 0 | 0 | $317.50 | $5.86 | 0 | 0 |
| $51.40 | 0 | 1 | $320.00 | $10.44 | 76 | 168 |
| $49.57 | 0 | 0 | $322.50 | $7.01 | 0 | 1 |
| $47.77 | 0 | 0 | $325.00 | $11.71 | 5 | 0 |
| $45.97 | 0 | 0 | $327.50 | $12.25 | 2 | 0 |
| $44.17 | 0 | 7 | $330.00 | $13.85 | 71 | 248 |
| $42.37 | 0 | 0 | $332.50 | $15.28 | 2 | 0 |
| $28.00 | 2 | 6 | $335.00 | $15.66 | 32 | 101 |
| $38.77 | 0 | 0 | $337.50 | $17.40 | 7 | 1 |
| $25.18 | 10 | 1 | $340.00 | $17.75 | 206 | 217 |
| $35.65 | 0 | 0 | $342.50 | $19.83 | 32 | 0 |
| $21.05 | 44 | 11 | $345.00 | $20.90 | 20 | 331 |
| $20.40 | 7 | 1 | $347.50 | $14.96 | 0 | 0 |
| $20.25 | 60 | 18 | $350.00 | $23.75 | 227 | 611 |
| $29.83 | 0 | 0 | $352.50 | $23.25 | 18 | 12 |
| $17.12 | 4 | 26 | $355.00 | $25.91 | 133 | 169 |
| $16.50 | 1 | 0 | $357.50 | $28.67 | 2 | 4 |
| $15.22 | 1,126 | 1,040 | $360.00 | $28.00 | 50 | 568 |
| $15.15 | 4 | 2 | $362.50 | $29.70 | 3 | 11 |
| $15.10 | 3 | 36 | $365.00 | $32.20 | 47 | 172 |
| $10.62 | 2 | 4 | $367.50 | $34.15 | 5 | 46 |
| $12.35 | 32 | 517 | $370.00 | $35.80 | 101 | 429 |
| $10.98 | 3 | 7 | $372.50 | $38.05 | 3 | 33 |
| $11.06 | 56 | 59 | $375.00 | $39.57 | 22 | 365 |
| $10.15 | 14 | 28 | $377.50 | $41.15 | 5 | 17 |
| $9.70 | 1,828 | 2,119 | $380.00 | $43.55 | 32 | 506 |
| $8.99 | 10 | 1 | $382.50 | $45.62 | 3 | 17 |
| $8.57 | 36 | 41 | $385.00 | $47.06 | 40 | 260 |
| $7.92 | 10 | 19 | $387.50 | $49.58 | 1 | 32 |
| $7.15 | 58 | 109 | $390.00 | $51.62 | 32 | 739 |
| $12.34 | 0 | 21 | $392.50 | $39.77 | 0 | 19 |
| $6.50 | 13 | 562 | $395.00 | $54.85 | 23 | 260 |
| $6.30 | 6 | 19 | $397.50 | $57.80 | 1 | 7 |
| $5.15 | 257 | 322 | $400.00 | $58.75 | 26 | 614 |
| $5.50 | 4 | 15 | $402.50 | $64.58 | 1 | 2 |
| $5.11 | 25 | 85 | $405.00 | $67.88 | 13 | 255 |
| $8.50 | 0 | 22 | $407.50 | $50.96 | 0 | 1 |
| $4.28 | 27 | 170 | $410.00 | $69.00 | 25 | 303 |
| $4.00 | 6 | 9 | $412.50 | $55.00 | 0 | 5 |
| $4.07 | 7 | 224 | $415.00 | $72.95 | 6 | 115 |
| $3.07 | 24 | 329 | $420.00 | $77.23 | 7 | 198 |
| $2.74 | 7 | 166 | $425.00 | $65.65 | 0 | 128 |
| $2.71 | 18 | 283 | $430.00 | $88.09 | 9 | 124 |
| $2.19 | 66 | 43 | $435.00 | $91.07 | 3 | 66 |
| $1.97 | 70 | 149 | $440.00 | $99.79 | 1 | 89 |
| $1.80 | 67 | 456 | $445.00 | $101.12 | 2 | 78 |
| $1.50 | 37 | 1,055 | $450.00 | $105.92 | 19 | 119 |
| $1.35 | 47 | 361 | $455.00 | $92.96 | 0 | 69 |
| $1.40 | 12 | 251 | $460.00 | $119.12 | 3 | 45 |
| $1.30 | 3 | 59 | $465.00 | $121.05 | 1 | 8 |
| $1.11 | 5 | 157 | $470.00 | $107.16 | 0 | 25 |
| $0.97 | 17 | 59 | $475.00 | $132.11 | 2 | 23 |
| $0.80 | 6 | 115 | $480.00 | $116.74 | 0 | 11 |
| $1.44 | 0 | 88 | $485.00 | $143.50 | 1 | 6 |
| $1.32 | 0 | 148 | $490.00 | $126.54 | 0 | 5 |
| $1.21 | 0 | 70 | $495.00 | $131.45 | 0 | 28 |
| $0.70 | 5 | 867 | $500.00 | $136.35 | 0 | 45 |
| $1.07 | 0 | 61 | $505.00 | $141.33 | 0 | 5 |
| $1.05 | 0 | 92 | $510.00 | $146.31 | 0 | 4 |
| $1.02 | 0 | 44 | $515.00 | $151.29 | 0 | 1 |
| $1.00 | 0 | 220 | $520.00 | $156.27 | 0 | 24 |
| $0.97 | 0 | 24 | $525.00 | $161.25 | 0 | 0 |
| $0.95 | 0 | 30 | $530.00 | $166.23 | 0 | 3 |
| $0.93 | 0 | 14 | $535.00 | $171.22 | 0 | 0 |
| $0.90 | 0 | 52 | $540.00 | $176.20 | 0 | 2 |
| $0.88 | 0 | 13 | $545.00 | $181.18 | 0 | 0 |
| $0.34 | 4 | 176 | $550.00 | $186.16 | 0 | 0 |
| $0.83 | 0 | 41 | $555.00 | $191.14 | 0 | 0 |
| $0.81 | 0 | 41 | $560.00 | $196.13 | 0 | 2 |
| $0.78 | 0 | 26 | $565.00 | $201.11 | 0 | 0 |
| $0.39 | 1 | 45 | $570.00 | $206.09 | 0 | 0 |
| $4.55 | 2 | 51 | $575.00 | $211.08 | 0 | 0 |
| $0.71 | 0 | 96 | $580.00 | $216.06 | 0 | 0 |
| $0.69 | 0 | 31 | $585.00 | $221.04 | 0 | 0 |
| $0.66 | 0 | 79 | $590.00 | $226.03 | 0 | 0 |
| $0.64 | 0 | 109 | $595.00 | $231.01 | 0 | 0 |
| $0.30 | 6 | 377 | $600.00 | $236.00 | 0 | 0 |
| $0.59 | 0 | 132 | $605.00 | $240.99 | 0 | 0 |
| $0.57 | 0 | 26 | $610.00 | $245.97 | 0 | 0 |
| $0.54 | 0 | 12 | $615.00 | $250.96 | 0 | 0 |
| $0.52 | 0 | 31 | $620.00 | $255.95 | 0 | 0 |
| $0.49 | 0 | 7 | $625.00 | $260.94 | 0 | 0 |
| $0.01 | 1 | 14 | $630.00 | $265.93 | 0 | 0 |
| $0.45 | 0 | 4 | $635.00 | $270.92 | 0 | 0 |
| $0.42 | 0 | 21 | $640.00 | $275.91 | 0 | 0 |
| $0.40 | 0 | 12 | $645.00 | $280.91 | 0 | 0 |
| $0.38 | 0 | 54 | $650.00 | $285.90 | 0 | 0 |
| $0.35 | 0 | 15 | $655.00 | $290.90 | 0 | 0 |
| $0.33 | 0 | 8 | $660.00 | $295.90 | 0 | 0 |
| $0.28 | 0 | 57 | $670.00 | $305.90 | 0 | 0 |
| $0.23 | 0 | 47 | $680.00 | $315.90 | 0 | 0 |
| $0.18 | 0 | 34 | $690.00 | $325.90 | 0 | 0 |
| $0.08 | 9 | 284 | $700.00 | $335.90 | 0 | 0 |
Nov 6, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $166.53 | 0 | 0 | $200.00 | $0.04 | 0 | 1 |
| $156.59 | 0 | 0 | $210.00 | $0.08 | 0 | 1 |
| $146.70 | 0 | 0 | $220.00 | $0.16 | 0 | 0 |
| $136.87 | 0 | 0 | $230.00 | $0.30 | 0 | 0 |
| $127.13 | 0 | 0 | $240.00 | $0.81 | 6 | 0 |
| $117.44 | 0 | 10 | $250.00 | $1.18 | 83 | 206 |
| $107.76 | 0 | 0 | $260.00 | $1.50 | 3 | 1 |
| $98.14 | 0 | 0 | $270.00 | $2.50 | 26 | 13 |
| $88.52 | 0 | 0 | $280.00 | $3.50 | 13 | 39 |
| $79.91 | 0 | 0 | $290.00 | $4.90 | 12 | 48 |
| $0.00 | 0 | 0 | $295.00 | $5.83 | 6 | 0 |
| $71.31 | 0 | 1 | $300.00 | $6.75 | 33 | 165 |
| $0.00 | 0 | 0 | $305.00 | $7.58 | 1 | 0 |
| $45.90 | 1 | 0 | $310.00 | $9.25 | 102 | 253 |
| $0.00 | 0 | 0 | $315.00 | $10.98 | 56 | 0 |
| $54.37 | 0 | 2 | $320.00 | $12.45 | 22 | 4,016 |
| $0.00 | 0 | 0 | $325.00 | $14.24 | 2 | 0 |
| $32.90 | 1,004 | 0 | $330.00 | $16.25 | 49 | 892 |
| $29.80 | 2 | 6 | $335.00 | $19.21 | 30 | 505 |
| $41.49 | 0 | 11 | $340.00 | $20.00 | 26 | 130 |
| $25.70 | 11 | 6 | $345.00 | $23.00 | 26 | 182 |
| $23.55 | 71 | 13 | $350.00 | $26.10 | 70 | 277 |
| $20.92 | 15 | 14 | $355.00 | $29.11 | 19 | 86 |
| $19.00 | 11 | 63 | $360.00 | $33.07 | 36 | 379 |
| $16.62 | 6 | 17 | $365.00 | $35.04 | 14 | 213 |
| $15.50 | 5 | 42 | $370.00 | $39.28 | 46 | 338 |
| $13.65 | 2 | 11 | $375.00 | $42.80 | 26 | 161 |
| $12.10 | 3 | 33 | $380.00 | $45.10 | 18 | 296 |
| $11.33 | 10 | 194 | $385.00 | $47.25 | 4 | 178 |
| $9.29 | 3 | 90 | $390.00 | $52.50 | 15 | 222 |
| $8.81 | 13 | 27 | $395.00 | $54.00 | 3 | 125 |
| $7.52 | 157 | 223 | $400.00 | $62.31 | 10 | 378 |
| $7.14 | 2 | 129 | $405.00 | $65.25 | 3 | 63 |
| $5.99 | 3 | 143 | $410.00 | $69.87 | 6 | 118 |
| $5.53 | 10 | 152 | $415.00 | $74.63 | 5 | 148 |
| $5.03 | 25 | 154 | $420.00 | $78.15 | 2 | 80 |
| $4.33 | 10 | 28 | $425.00 | $83.60 | 11 | 25 |
| $4.03 | 6 | 84 | $430.00 | $90.24 | 5 | 51 |
| $4.70 | 15 | 29 | $435.00 | $92.60 | 4 | 22 |
| $5.98 | 0 | 165 | $440.00 | $97.12 | 2 | 30 |
| $5.34 | 0 | 100 | $445.00 | $102.35 | 2 | 53 |
| $2.70 | 78 | 138 | $450.00 | $88.54 | 0 | 42 |
| $4.38 | 0 | 19 | $455.00 | $93.26 | 0 | 14 |
| $2.20 | 15 | 68 | $460.00 | $119.89 | 1 | 15 |
| $3.80 | 0 | 26 | $465.00 | $121.28 | 1 | 5 |
| $1.62 | 3 | 115 | $470.00 | $107.55 | 0 | 10 |
| $1.63 | 2 | 74 | $475.00 | $112.33 | 0 | 5 |
| $4.72 | 2 | 40 | $480.00 | $117.12 | 0 | 8 |
| $2.77 | 0 | 50 | $485.00 | $121.92 | 0 | 1 |
| $1.26 | 1 | 21 | $490.00 | $126.72 | 0 | 2 |
| $2.41 | 0 | 33 | $495.00 | $131.65 | 0 | 4 |
| $1.04 | 130 | 369 | $500.00 | $136.59 | 0 | 1 |
| $1.03 | 2 | 61 | $505.00 | $141.52 | 0 | 0 |
| $2.18 | 0 | 24 | $510.00 | $146.49 | 0 | 3 |
| $2.13 | 0 | 13 | $515.00 | $151.46 | 0 | 3 |
| $2.09 | 0 | 28 | $520.00 | $156.43 | 0 | 4 |
| $2.05 | 0 | 20 | $525.00 | $161.41 | 0 | 0 |
| $2.01 | 0 | 32 | $530.00 | $166.38 | 0 | 28 |
| $1.96 | 0 | 2 | $535.00 | $171.35 | 0 | 0 |
| $1.92 | 0 | 10 | $540.00 | $176.32 | 0 | 0 |
| $1.88 | 0 | 22 | $545.00 | $181.29 | 0 | 0 |
| $1.83 | 0 | 51 | $550.00 | $186.27 | 0 | 0 |
| $1.79 | 0 | 3 | $555.00 | $191.24 | 0 | 3 |
| $1.75 | 0 | 22 | $560.00 | $196.22 | 0 | 0 |
| $1.70 | 0 | 8 | $565.00 | $201.19 | 0 | 0 |
| $1.66 | 0 | 2 | $570.00 | $206.17 | 0 | 0 |
| $1.62 | 0 | 2 | $575.00 | $211.14 | 0 | 0 |
| $1.58 | 0 | 13 | $580.00 | $216.12 | 0 | 0 |
| $1.53 | 0 | 14 | $585.00 | $221.10 | 0 | 0 |
| $1.49 | 0 | 12 | $590.00 | $226.08 | 0 | 0 |
| $1.45 | 0 | 1 | $595.00 | $231.05 | 0 | 0 |
| $1.40 | 0 | 18 | $600.00 | $236.03 | 0 | 0 |
| $1.36 | 0 | 0 | $605.00 | $241.01 | 0 | 0 |
| $1.32 | 0 | 9 | $610.00 | $246.00 | 0 | 0 |
| $1.28 | 0 | 18 | $615.00 | $250.98 | 0 | 0 |
| $1.23 | 0 | 163 | $620.00 | $255.97 | 0 | 0 |
| $1.19 | 0 | 6 | $625.00 | $260.95 | 0 | 0 |
| $1.15 | 0 | 4 | $630.00 | $265.94 | 0 | 0 |
| $1.10 | 0 | 3 | $635.00 | $270.93 | 0 | 0 |
| $1.06 | 0 | 2 | $640.00 | $275.92 | 0 | 0 |
| $1.02 | 0 | 3 | $645.00 | $280.90 | 0 | 0 |
| $0.99 | 0 | 8 | $650.00 | $285.90 | 0 | 0 |
| $0.95 | 0 | 1 | $655.00 | $290.90 | 0 | 0 |
| $0.91 | 0 | 3 | $660.00 | $295.90 | 0 | 0 |
| $0.83 | 0 | 4 | $670.00 | $305.90 | 0 | 0 |
| $0.75 | 0 | 0 | $680.00 | $315.90 | 0 | 0 |
| $0.67 | 0 | 18 | $690.00 | $325.90 | 0 | 0 |
| $0.60 | 0 | 16 | $700.00 | $335.90 | 0 | 0 |
Nov 13, 2026 (86 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $166.09 | 0 | 0 | $200.00 | $0.45 | 1 | 0 |
| $156.21 | 0 | 0 | $210.00 | $0.76 | 0 | 0 |
| $146.34 | 0 | 0 | $220.00 | $0.85 | 0 | 0 |
| $136.46 | 0 | 0 | $230.00 | $0.94 | 0 | 0 |
| $126.58 | 0 | 0 | $240.00 | $1.03 | 0 | 0 |
| $116.70 | 0 | 1 | $250.00 | $1.18 | 13 | 35 |
| $106.83 | 0 | 0 | $260.00 | $1.95 | 2 | 1 |
| $97.33 | 0 | 1 | $270.00 | $0.78 | 12 | 27 |
| $88.41 | 0 | 0 | $280.00 | $2.74 | 0 | 18 |
| $79.49 | 0 | 0 | $290.00 | $5.93 | 14 | 67 |
| $0.00 | 0 | 0 | $295.00 | $6.83 | 2 | 0 |
| $70.57 | 0 | 2 | $300.00 | $8.10 | 19 | 87 |
| $0.00 | 0 | 0 | $305.00 | $9.50 | 9 | 0 |
| $63.47 | 0 | 0 | $310.00 | $11.16 | 23 | 57 |
| $0.00 | 0 | 0 | $315.00 | $12.87 | 56 | 0 |
| $56.36 | 0 | 13 | $320.00 | $14.64 | 7 | 96 |
| $0.00 | 0 | 0 | $325.00 | $16.79 | 17 | 0 |
| $35.75 | 2 | 12 | $330.00 | $18.10 | 25 | 91 |
| $46.14 | 0 | 0 | $335.00 | $22.04 | 107 | 33 |
| $29.95 | 4 | 1 | $340.00 | $23.99 | 9 | 51 |
| $39.89 | 0 | 0 | $345.00 | $25.78 | 20 | 52 |
| $27.27 | 1 | 2 | $350.00 | $28.00 | 53 | 191 |
| $24.30 | 2 | 10 | $355.00 | $31.21 | 28 | 76 |
| $22.35 | 7 | 15 | $360.00 | $34.42 | 15 | 102 |
| $29.14 | 0 | 12 | $365.00 | $37.38 | 23 | 105 |
| $18.10 | 3 | 31 | $370.00 | $40.00 | 29 | 290 |
| $17.30 | 2 | 6 | $375.00 | $43.72 | 9 | 186 |
| $15.15 | 2 | 18 | $380.00 | $48.08 | 14 | 221 |
| $12.72 | 7 | 18 | $385.00 | $51.95 | 1 | 38 |
| $11.52 | 6 | 17 | $390.00 | $56.60 | 9 | 99 |
| $10.65 | 4 | 27 | $395.00 | $60.53 | 3 | 83 |
| $9.31 | 11 | 155 | $400.00 | $63.57 | 4 | 162 |
| $14.65 | 0 | 116 | $405.00 | $53.84 | 0 | 166 |
| $8.06 | 8 | 54 | $410.00 | $75.30 | 6 | 138 |
| $7.05 | 5 | 502 | $415.00 | $73.30 | 7 | 63 |
| $6.94 | 11 | 131 | $420.00 | $77.70 | 16 | 19 |
| $6.00 | 8 | 22 | $425.00 | $84.40 | 11 | 35 |
| $7.00 | 3 | 34 | $430.00 | $88.90 | 6 | 14 |
| $4.70 | 1 | 13 | $435.00 | $90.85 | 1 | 5 |
| $4.00 | 2 | 31 | $440.00 | $82.43 | 0 | 34 |
| $4.26 | 5 | 17 | $445.00 | $86.77 | 0 | 6 |
| $3.80 | 5 | 113 | $450.00 | $106.97 | 4 | 23 |
| $4.80 | 2 | 18 | $455.00 | $95.47 | 0 | 3 |
| $4.87 | 1 | 24 | $460.00 | $99.83 | 0 | 9 |
| $2.50 | 11 | 8 | $465.00 | $104.20 | 0 | 3 |
| $3.78 | 8 | 23 | $470.00 | $108.57 | 0 | 8 |
| $4.03 | 8 | 90 | $475.00 | $113.11 | 0 | 0 |
| $3.73 | 1 | 7 | $480.00 | $118.01 | 0 | 11 |
| $3.41 | 0 | 35 | $485.00 | $122.90 | 0 | 2 |
| $3.30 | 0 | 17 | $490.00 | $127.80 | 0 | 2 |
| $3.19 | 0 | 3 | $495.00 | $132.69 | 0 | 4 |
| $1.80 | 8 | 44 | $500.00 | $137.59 | 0 | 4 |
| $2.96 | 0 | 5 | $505.00 | $142.49 | 0 | 1 |
| $2.84 | 0 | 12 | $510.00 | $147.39 | 0 | 0 |
| $2.73 | 0 | 33 | $515.00 | $152.29 | 0 | 1 |
| $2.67 | 0 | 7 | $520.00 | $157.23 | 0 | 1 |
| $2.61 | 0 | 3 | $525.00 | $162.18 | 0 | 0 |
| $2.21 | 11 | 45 | $530.00 | $167.13 | 0 | 2 |
| $1.25 | 2 | 2 | $535.00 | $172.07 | 0 | 0 |
| $1.96 | 15 | 23 | $540.00 | $177.02 | 0 | 2 |
| $2.37 | 0 | 2 | $545.00 | $181.97 | 0 | 0 |
| $2.31 | 0 | 5 | $550.00 | $186.92 | 0 | 0 |
| $2.25 | 0 | 2 | $555.00 | $191.86 | 0 | 0 |
| $2.19 | 0 | 3 | $560.00 | $196.81 | 0 | 0 |
| $2.13 | 0 | 5 | $565.00 | $201.76 | 0 | 1 |
| $2.07 | 0 | 0 | $570.00 | $206.71 | 0 | 0 |
| $2.01 | 0 | 0 | $575.00 | $211.67 | 0 | 0 |
| $1.95 | 0 | 1 | $580.00 | $216.62 | 0 | 0 |
| $1.90 | 0 | 17 | $585.00 | $221.57 | 0 | 0 |
| $1.84 | 0 | 3 | $590.00 | $226.52 | 0 | 0 |
| $1.78 | 0 | 15 | $595.00 | $231.48 | 0 | 0 |
| $1.72 | 0 | 5 | $600.00 | $236.43 | 0 | 0 |
| $0.31 | 53 | 1 | $605.00 | $241.39 | 0 | 0 |
| $1.60 | 0 | 1 | $610.00 | $246.34 | 0 | 0 |
| $1.54 | 0 | 1 | $615.00 | $251.30 | 0 | 0 |
| $1.48 | 0 | 3 | $620.00 | $256.26 | 0 | 0 |
| $1.42 | 0 | 4 | $625.00 | $261.22 | 0 | 0 |
| $1.36 | 0 | 2 | $630.00 | $266.18 | 0 | 0 |
| $1.30 | 0 | 2 | $635.00 | $271.14 | 0 | 0 |
| $1.24 | 0 | 1 | $640.00 | $276.11 | 0 | 0 |
| $1.18 | 0 | 1 | $645.00 | $281.07 | 0 | 0 |
| $1.12 | 0 | 0 | $650.00 | $286.04 | 0 | 0 |
| $1.06 | 0 | 1 | $655.00 | $291.01 | 0 | 0 |
| $1.00 | 0 | 0 | $660.00 | $295.98 | 0 | 0 |
| $0.88 | 0 | 1 | $670.00 | $305.94 | 0 | 0 |
| $0.77 | 0 | 0 | $680.00 | $315.91 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:26, 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 2026-10-15 19:29:57 · For reference only, not investment advice and not tailored to your situation.
Western Digital discussion 0 comments