Western Digital
WDC
405.42
-5.62
-1.37%
Western Digital
US · WDC
#130 by market cap
Listed 2012
405.42
-5.62
-1.37%
Live - 5344 symbols - heartbeat 90s ago
· 2026-10-08 09:20
Pre-market
401.00
-1.09%
After-hours
406.91
+0.37%
Overnight
400.50
-1.21%
- Market cap
- 151.76B
- P/E (TTM)i
- 16.70
- P/Bi
- 17.12
- EPSi
- 24.28
- Div yieldi
- 0.12%
- 52W posi
- 43%
Reader sentiment
Are you bullish or bearish on WDC?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
40374 22100
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.8 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 66.12% annualized vol near the money — a one-standard-deviation move to roughly $329.86–$480.98 by then.
Options-implied (~68% band), 29d
$329.86now $405.42$480.98
Analyst target range, ~12mo
$525.00avg $669.71$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 16 $450.00 | Call | $2.60 | 2,590 | 1,280 | 58.54% |
| Oct 9 $420.00 | Call | $2.20 | 2,141 | 1,467 | 68.75% |
| Oct 9 $430.00 | Call | $0.97 | 1,587 | 1,004 | 70.44% |
| Oct 9 $410.00 | Call | $5.10 | 1,403 | 478 | 69.40% |
| Oct 16 $410.00 | Call | $12.50 | 1,048 | 1,686 | 57.22% |
| Oct 16 $405.00 | Call | $14.35 | 1,014 | 1,061 | 57.36% |
| Oct 2 $500.00 | Call | $0.40 | 864 | 1,479 | 153.15% |
| Oct 9 $510.00 | Call | $0.01 | 833 | 401 | 113.61% |
| Oct 16 $500.00 | Call | $0.50 | 802 | 1,885 | 69.81% |
| Oct 16 $490.00 | Call | $0.65 | 785 | 890 | 69.07% |
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 | |
| $161.18 | 0 | 0 | $250.00 | $0.01 | 49 | 314 |
| $151.18 | 0 | 0 | $260.00 | $0.00 | 0 | 4 |
| $141.19 | 0 | 0 | $270.00 | $0.01 | 6 | 43 |
| $131.19 | 0 | 0 | $280.00 | $0.01 | 21 | 48 |
| $121.19 | 0 | 2 | $290.00 | $0.01 | 13 | 12 |
| $104.47 | 1 | 20 | $300.00 | $0.01 | 60 | 148 |
| $101.20 | 0 | 3 | $310.00 | $0.01 | 282 | 398 |
| $91.20 | 0 | 14 | $320.00 | $0.03 | 29 | 138 |
| $74.32 | 17 | 0 | $330.00 | $0.01 | 13 | 265 |
| $68.63 | 72 | 9 | $335.00 | $0.04 | 5 | 383 |
| $63.98 | 100 | 40 | $340.00 | $0.08 | 14 | 193 |
| $59.01 | 82 | 44 | $345.00 | $0.05 | 14 | 97 |
| $54.40 | 70 | 92 | $350.00 | $0.06 | 100 | 795 |
| $51.93 | 154 | 58 | $352.50 | $0.05 | 50 | 226 |
| $49.35 | 123 | 21 | $355.00 | $0.11 | 59 | 304 |
| $46.85 | 71 | 7 | $357.50 | $0.20 | 16 | 37 |
| $45.49 | 96 | 42 | $360.00 | $0.11 | 77 | 635 |
| $44.72 | 58 | 11 | $362.50 | $0.14 | 28 | 76 |
| $42.87 | 34 | 23 | $365.00 | $0.23 | 32 | 606 |
| $37.60 | 22 | 7 | $367.50 | $0.20 | 62 | 264 |
| $35.15 | 25 | 9 | $370.00 | $0.29 | 125 | 765 |
| $32.69 | 6 | 8 | $372.50 | $0.20 | 37 | 262 |
| $33.39 | 10 | 54 | $375.00 | $0.42 | 131 | 572 |
| $34.40 | 0 | 2 | $377.50 | $0.45 | 88 | 168 |
| $26.46 | 20 | 17 | $380.00 | $0.43 | 340 | 1,144 |
| $29.81 | 0 | 528 | $382.50 | $0.83 | 121 | 262 |
| $20.19 | 2 | 7 | $385.00 | $1.00 | 334 | 788 |
| $18.70 | 2 | 4 | $387.50 | $1.45 | 233 | 321 |
| $16.00 | 35 | 26 | $390.00 | $1.60 | 513 | 1,174 |
| $14.70 | 4 | 178 | $392.50 | $1.92 | 273 | 317 |
| $11.29 | 42 | 27 | $395.00 | $2.90 | 387 | 1,208 |
| $11.00 | 120 | 209 | $397.50 | $3.42 | 166 | 329 |
| $10.05 | 674 | 191 | $400.00 | $4.50 | 709 | 2,627 |
| $8.86 | 372 | 39 | $402.50 | $5.61 | 231 | 391 |
| $7.40 | 598 | 191 | $405.00 | $6.21 | 161 | 1,012 |
| $6.16 | 429 | 83 | $407.50 | $9.68 | 54 | 447 |
| $5.10 | 1,403 | 478 | $410.00 | $9.62 | 564 | 1,144 |
| $4.30 | 298 | 422 | $412.50 | $12.27 | 41 | 378 |
| $3.49 | 753 | 533 | $415.00 | $12.87 | 109 | 703 |
| $2.81 | 213 | 399 | $417.50 | $16.15 | 50 | 315 |
| $2.20 | 2,141 | 1,467 | $420.00 | $17.15 | 261 | 837 |
| $1.90 | 169 | 314 | $422.50 | $20.15 | 38 | 100 |
| $1.51 | 437 | 639 | $425.00 | $22.76 | 73 | 599 |
| $1.20 | 134 | 2,915 | $427.50 | $24.47 | 10 | 147 |
| $0.97 | 1,587 | 1,004 | $430.00 | $26.97 | 13 | 371 |
| $0.80 | 109 | 121 | $432.50 | $29.30 | 3 | 104 |
| $0.65 | 653 | 250 | $435.00 | $31.07 | 20 | 220 |
| $0.57 | 190 | 827 | $437.50 | $33.60 | 15 | 94 |
| $0.43 | 659 | 702 | $440.00 | $37.87 | 51 | 346 |
| $0.45 | 43 | 280 | $442.50 | $39.00 | 3 | 128 |
| $0.32 | 159 | 352 | $445.00 | $45.38 | 1 | 90 |
| $0.31 | 57 | 83 | $447.50 | $44.61 | 5 | 108 |
| $0.27 | 763 | 1,307 | $450.00 | $46.82 | 11 | 209 |
| $0.23 | 56 | 192 | $452.50 | $42.14 | 0 | 141 |
| $0.19 | 75 | 420 | $455.00 | $51.64 | 21 | 209 |
| $0.36 | 81 | 108 | $457.50 | $46.96 | 0 | 50 |
| $0.14 | 171 | 826 | $460.00 | $57.25 | 22 | 135 |
| $0.11 | 28 | 185 | $462.50 | $51.85 | 0 | 51 |
| $0.13 | 146 | 374 | $465.00 | $59.70 | 13 | 20 |
| $0.10 | 6 | 273 | $467.50 | $63.09 | 1 | 3 |
| $0.08 | 761 | 656 | $470.00 | $59.23 | 0 | 174 |
| $0.08 | 10 | 69 | $472.50 | $61.69 | 0 | 84 |
| $0.05 | 51 | 415 | $475.00 | $69.00 | 1 | 21 |
| $0.09 | 36 | 72 | $477.50 | $66.64 | 0 | 2 |
| $0.05 | 74 | 637 | $480.00 | $70.80 | 10 | 100 |
| $0.06 | 10 | 62 | $482.50 | $71.59 | 0 | 0 |
| $0.05 | 20 | 226 | $485.00 | $81.03 | 3 | 35 |
| $0.11 | 4 | 127 | $487.50 | $76.56 | 0 | 0 |
| $0.05 | 95 | 357 | $490.00 | $85.05 | 3 | 199 |
| $0.05 | 130 | 69 | $492.50 | $81.53 | 0 | 0 |
| $0.03 | 13 | 180 | $495.00 | $84.02 | 0 | 24 |
| $0.01 | 43 | 47 | $497.50 | $86.51 | 0 | 0 |
| $0.01 | 118 | 1,024 | $500.00 | $97.35 | 2 | 33 |
| $0.01 | 27 | 52 | $502.50 | $91.50 | 0 | 0 |
| $0.04 | 6 | 288 | $505.00 | $93.99 | 0 | 1 |
| $0.38 | 16 | 50 | $507.50 | $96.49 | 0 | 0 |
| $0.01 | 833 | 401 | $510.00 | $98.98 | 0 | 0 |
| $0.01 | 7 | 25 | $512.50 | $101.48 | 0 | 0 |
| $0.02 | 8 | 79 | $515.00 | $103.98 | 0 | 0 |
| $0.08 | 0 | 34 | $517.50 | $106.47 | 0 | 0 |
| $0.05 | 33 | 560 | $520.00 | $108.97 | 0 | 0 |
| $0.07 | 0 | 28 | $522.50 | $111.47 | 0 | 0 |
| $0.10 | 16 | 247 | $525.00 | $113.97 | 0 | 0 |
| $0.06 | 0 | 18 | $527.50 | $116.46 | 0 | 0 |
| $0.05 | 0 | 369 | $530.00 | $118.96 | 0 | 1 |
| $0.05 | 0 | 8 | $532.50 | $121.46 | 0 | 0 |
| $0.04 | 0 | 44 | $535.00 | $123.96 | 0 | 0 |
| $0.04 | 0 | 26 | $537.50 | $126.46 | 0 | 0 |
| $0.01 | 30 | 350 | $540.00 | $128.96 | 0 | 0 |
| $0.03 | 0 | 9 | $542.50 | $131.46 | 0 | 0 |
| $0.05 | 11 | 85 | $545.00 | $133.96 | 0 | 0 |
| $0.01 | 13 | 3 | $547.50 | $136.46 | 0 | 0 |
| $0.06 | 18 | 401 | $550.00 | $138.96 | 0 | 0 |
| $0.01 | 2 | 75 | $552.50 | $141.46 | 0 | 0 |
| $0.01 | 6 | 13 | $555.00 | $143.96 | 0 | 0 |
| $0.01 | 0 | 30 | $557.50 | $146.46 | 0 | 0 |
| $0.05 | 14 | 146 | $560.00 | $148.96 | 0 | 3 |
| $0.01 | 0 | 12 | $562.50 | $151.46 | 0 | 0 |
| $0.01 | 0 | 106 | $565.00 | $153.96 | 0 | 0 |
| $0.01 | 0 | 30 | $567.50 | $156.46 | 0 | 0 |
| $0.01 | 11 | 163 | $570.00 | $158.96 | 0 | 0 |
| $0.00 | 0 | 9 | $572.50 | $161.46 | 0 | 0 |
| $0.00 | 0 | 26 | $575.00 | $163.96 | 0 | 0 |
| $0.00 | 0 | 5 | $577.50 | $166.46 | 0 | 0 |
| $0.07 | 7 | 103 | $580.00 | $168.96 | 0 | 0 |
| $0.00 | 0 | 91 | $585.00 | $173.96 | 0 | 0 |
| $0.00 | 0 | 48 | $590.00 | $178.96 | 0 | 0 |
| $2.11 | 2 | 34 | $595.00 | $183.96 | 0 | 0 |
| $2.08 | 2 | 257 | $600.00 | $194.64 | 2 | 0 |
| $0.00 | 0 | 1 | $605.00 | $193.96 | 0 | 0 |
| $0.00 | 0 | 15 | $610.00 | $198.96 | 0 | 0 |
| $0.00 | 0 | 3 | $615.00 | $203.96 | 0 | 0 |
| $0.00 | 0 | 28 | $620.00 | $208.96 | 0 | 0 |
| $0.00 | 0 | 4 | $625.00 | $213.96 | 0 | 0 |
| $0.00 | 0 | 65 | $630.00 | $218.96 | 0 | 0 |
| $0.00 | 0 | 2 | $635.00 | $223.96 | 0 | 0 |
| $0.00 | 0 | 13 | $640.00 | $228.96 | 0 | 0 |
| $0.00 | 0 | 1 | $645.00 | $233.96 | 0 | 0 |
| $0.00 | 0 | 5 | $650.00 | $238.96 | 0 | 0 |
| $0.00 | 0 | 98 | $655.00 | $243.96 | 0 | 0 |
| $0.00 | 0 | 30 | $660.00 | $248.96 | 0 | 0 |
| $0.00 | 0 | 1 | $665.00 | $253.96 | 0 | 0 |
| $0.00 | 0 | 1 | $670.00 | $258.96 | 0 | 0 |
| $0.00 | 0 | 5 | $675.00 | $263.96 | 0 | 0 |
| $0.00 | 0 | 4 | $680.00 | $268.96 | 0 | 0 |
| $0.00 | 0 | 1 | $685.00 | $273.96 | 0 | 0 |
| $0.00 | 0 | 4 | $690.00 | $278.96 | 0 | 0 |
| $0.00 | 0 | 11 | $695.00 | $283.96 | 0 | 0 |
| $0.00 | 0 | 71 | $700.00 | $288.96 | 0 | 0 |
| $0.00 | 0 | 31 | $705.00 | $293.96 | 0 | 0 |
| $0.00 | 0 | 3 | $710.00 | $298.96 | 0 | 0 |
| $0.00 | 0 | 182 | $715.00 | $303.96 | 0 | 0 |
Oct 16, 2026 (175 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $281.37 | 0 | 3 | $130.00 | $0.00 | 0 | 315 |
| $276.38 | 0 | 1 | $135.00 | $0.00 | 0 | 114 |
| $271.38 | 0 | 2 | $140.00 | $0.00 | 0 | 169 |
| $266.39 | 0 | 5 | $145.00 | $0.01 | 2 | 258 |
| $261.39 | 0 | 5 | $150.00 | $0.01 | 52 | 106 |
| $256.40 | 0 | 0 | $155.00 | $0.01 | 7 | 76 |
| $251.40 | 0 | 7 | $160.00 | $0.01 | 18 | 160 |
| $246.41 | 0 | 14 | $165.00 | $0.00 | 0 | 111 |
| $241.42 | 0 | 13 | $170.00 | $0.00 | 0 | 93 |
| $236.42 | 0 | 5 | $175.00 | $0.00 | 0 | 177 |
| $231.43 | 0 | 16 | $180.00 | $0.01 | 17 | 247 |
| $226.43 | 0 | 4 | $185.00 | $0.01 | 10 | 126 |
| $221.44 | 0 | 22 | $190.00 | $0.01 | 29 | 67 |
| $216.44 | 0 | 3 | $195.00 | $0.01 | 7 | 108 |
| $211.45 | 0 | 30 | $200.00 | $0.01 | 39 | 1,090 |
| $201.46 | 0 | 23 | $210.00 | $0.00 | 0 | 45 |
| $191.47 | 0 | 20 | $220.00 | $0.01 | 7 | 107 |
| $181.48 | 0 | 10 | $230.00 | $0.01 | 11 | 119 |
| $171.49 | 0 | 8 | $240.00 | $0.02 | 12 | 208 |
| $153.92 | 2 | 77 | $250.00 | $0.00 | 0 | 725 |
| $151.52 | 0 | 27 | $260.00 | $0.02 | 3 | 767 |
| $141.54 | 0 | 87 | $270.00 | $0.02 | 0 | 218 |
| $126.40 | 2 | 29 | $280.00 | $0.06 | 162 | 1,231 |
| $121.62 | 0 | 71 | $290.00 | $0.07 | 0 | 340 |
| $111.67 | 0 | 99 | $300.00 | $0.15 | 8 | 1,465 |
| $109.18 | 0 | 0 | $302.50 | $0.13 | 0 | 0 |
| $106.70 | 0 | 0 | $305.00 | $0.14 | 0 | 0 |
| $104.22 | 0 | 0 | $307.50 | $0.16 | 0 | 0 |
| $101.74 | 0 | 81 | $310.00 | $0.11 | 1 | 366 |
| $99.26 | 0 | 0 | $312.50 | $0.22 | 30 | 15 |
| $96.78 | 0 | 0 | $315.00 | $0.21 | 0 | 14 |
| $94.30 | 0 | 0 | $317.50 | $0.22 | 0 | 17 |
| $91.82 | 0 | 59 | $320.00 | $0.15 | 42 | 894 |
| $89.34 | 0 | 0 | $322.50 | $0.26 | 0 | 6 |
| $86.86 | 0 | 0 | $325.00 | $0.30 | 24 | 8 |
| $84.39 | 0 | 0 | $327.50 | $0.30 | 0 | 14 |
| $81.91 | 0 | 42 | $330.00 | $0.39 | 82 | 909 |
| $79.48 | 0 | 0 | $332.50 | $0.57 | 2 | 10 |
| $77.05 | 0 | 0 | $335.00 | $0.33 | 2 | 3 |
| $74.62 | 0 | 0 | $337.50 | $0.53 | 0 | 3 |
| $72.19 | 0 | 59 | $340.00 | $0.50 | 24 | 687 |
| $66.40 | 5 | 0 | $342.50 | $0.60 | 2 | 3 |
| $67.40 | 0 | 0 | $345.00 | $0.50 | 17 | 2 |
| $65.01 | 0 | 0 | $347.50 | $0.70 | 22 | 7 |
| $56.11 | 19 | 181 | $350.00 | $0.74 | 192 | 1,514 |
| $60.21 | 0 | 12 | $352.50 | $1.01 | 27 | 16 |
| $57.82 | 0 | 2 | $355.00 | $1.15 | 122 | 104 |
| $55.48 | 0 | 0 | $357.50 | $1.46 | 2 | 5 |
| $53.14 | 0 | 311 | $360.00 | $1.30 | 379 | 1,781 |
| $50.81 | 0 | 0 | $362.50 | $1.97 | 246 | 36 |
| $48.64 | 0 | 8 | $365.00 | $1.76 | 213 | 456 |
| $46.48 | 0 | 0 | $367.50 | $2.57 | 37 | 209 |
| $37.00 | 6 | 124 | $370.00 | $2.34 | 149 | 1,104 |
| $42.19 | 0 | 0 | $372.50 | $2.79 | 32 | 19 |
| $31.73 | 1 | 18 | $375.00 | $3.48 | 148 | 506 |
| $38.02 | 0 | 0 | $377.50 | $4.17 | 43 | 111 |
| $29.40 | 6 | 81 | $380.00 | $4.10 | 327 | 2,069 |
| $27.50 | 17 | 3 | $382.50 | $5.41 | 9 | 30 |
| $26.18 | 2 | 17 | $385.00 | $5.40 | 118 | 231 |
| $23.70 | 1 | 0 | $387.50 | $7.34 | 9 | 21 |
| $21.60 | 41 | 83 | $390.00 | $6.70 | 219 | 743 |
| $21.36 | 9 | 2 | $392.50 | $8.35 | 30 | 66 |
| $18.00 | 25 | 1,511 | $395.00 | $8.40 | 201 | 463 |
| $19.75 | 4 | 3 | $397.50 | $10.20 | 42 | 181 |
| $17.06 | 220 | 1,077 | $400.00 | $11.06 | 444 | 1,486 |
| $15.85 | 112 | 8 | $402.50 | $13.25 | 65 | 71 |
| $14.35 | 1,014 | 1,061 | $405.00 | $14.10 | 162 | 608 |
| $13.25 | 172 | 46 | $407.50 | $16.07 | 24 | 78 |
| $12.50 | 1,048 | 1,686 | $410.00 | $17.05 | 82 | 718 |
| $11.28 | 47 | 173 | $412.50 | $19.32 | 5 | 111 |
| $10.00 | 145 | 283 | $415.00 | $19.30 | 38 | 973 |
| $9.10 | 76 | 274 | $417.50 | $22.05 | 10 | 75 |
| $8.78 | 314 | 1,221 | $420.00 | $23.40 | 60 | 1,929 |
| $8.25 | 120 | 85 | $422.50 | $25.65 | 15 | 142 |
| $6.70 | 99 | 167 | $425.00 | $26.74 | 12 | 130 |
| $6.50 | 18 | 113 | $427.50 | $29.15 | 7 | 35 |
| $5.70 | 278 | 685 | $430.00 | $30.70 | 14 | 760 |
| $5.65 | 21 | 20 | $432.50 | $33.71 | 1 | 45 |
| $4.30 | 31 | 55 | $435.00 | $34.70 | 12 | 76 |
| $4.30 | 52 | 37 | $437.50 | $37.48 | 8 | 39 |
| $3.94 | 506 | 757 | $440.00 | $38.90 | 68 | 961 |
| $3.75 | 18 | 96 | $442.50 | $36.75 | 0 | 369 |
| $3.40 | 64 | 106 | $445.00 | $44.83 | 6 | 105 |
| $2.85 | 9 | 50 | $447.50 | $45.52 | 2 | 45 |
| $2.60 | 2,590 | 1,280 | $450.00 | $48.40 | 44 | 723 |
| $2.55 | 8 | 74 | $452.50 | $45.07 | 0 | 69 |
| $2.20 | 6 | 140 | $455.00 | $52.51 | 2 | 128 |
| $1.84 | 6 | 96 | $457.50 | $49.33 | 0 | 48 |
| $1.75 | 145 | 1,049 | $460.00 | $57.21 | 8 | 858 |
| $1.80 | 13 | 62 | $462.50 | $60.33 | 11 | 12 |
| $1.28 | 29 | 118 | $465.00 | $64.17 | 10 | 58 |
| $1.30 | 13 | 53 | $467.50 | $58.40 | 0 | 6 |
| $1.28 | 153 | 774 | $470.00 | $65.55 | 33 | 807 |
| $1.10 | 6 | 97 | $472.50 | $62.99 | 0 | 19 |
| $1.06 | 66 | 159 | $475.00 | $65.29 | 0 | 36 |
| $0.99 | 93 | 97 | $477.50 | $67.69 | 0 | 1 |
| $0.90 | 145 | 909 | $480.00 | $77.89 | 4 | 285 |
| $0.85 | 21 | 54 | $482.50 | $72.51 | 0 | 7 |
| $0.75 | 105 | 206 | $485.00 | $81.15 | 1 | 5 |
| $0.64 | 20 | 96 | $487.50 | $77.34 | 0 | 0 |
| $0.65 | 785 | 890 | $490.00 | $86.00 | 2 | 149 |
| $0.75 | 116 | 42 | $492.50 | $82.20 | 0 | 13 |
| $0.65 | 78 | 34 | $495.00 | $84.63 | 0 | 12 |
| $0.49 | 42 | 5 | $497.50 | $87.07 | 0 | 0 |
| $0.50 | 802 | 1,885 | $500.00 | $96.20 | 8 | 300 |
| $0.53 | 10 | 19 | $502.50 | $91.97 | 0 | 0 |
| $0.56 | 231 | 51 | $505.00 | $94.44 | 0 | 1 |
| $0.46 | 156 | 5 | $507.50 | $96.91 | 0 | 0 |
| $0.40 | 72 | 784 | $510.00 | $105.72 | 1 | 108 |
| $0.38 | 14 | 11 | $512.50 | $101.85 | 0 | 0 |
| $0.37 | 10 | 19 | $515.00 | $104.32 | 0 | 0 |
| $0.71 | 0 | 41 | $517.50 | $106.79 | 0 | 0 |
| $0.30 | 41 | 563 | $520.00 | $116.86 | 3 | 100 |
| $0.36 | 11 | 0 | $522.50 | $111.74 | 0 | 12 |
| $0.30 | 7 | 7 | $525.00 | $114.21 | 0 | 0 |
| $0.41 | 10 | 0 | $527.50 | $116.68 | 0 | 1 |
| $0.20 | 17 | 439 | $530.00 | $126.28 | 1 | 303 |
| $0.48 | 0 | 2 | $535.00 | $124.11 | 0 | 0 |
| $0.21 | 39 | 419 | $540.00 | $129.06 | 0 | 8 |
| $0.37 | 0 | 3 | $545.00 | $134.04 | 0 | 0 |
| $0.15 | 46 | 1,144 | $550.00 | $139.01 | 0 | 15 |
| $0.30 | 0 | 12 | $555.00 | $144.00 | 0 | 0 |
| $0.15 | 16 | 441 | $560.00 | $148.98 | 0 | 61 |
| $0.25 | 0 | 4 | $565.00 | $153.98 | 0 | 0 |
| $0.10 | 127 | 267 | $570.00 | $158.97 | 0 | 0 |
| $0.09 | 7 | 313 | $580.00 | $168.96 | 0 | 1 |
| $0.14 | 12 | 322 | $590.00 | $178.96 | 0 | 0 |
| $0.09 | 159 | 1,059 | $600.00 | $188.96 | 0 | 0 |
| $0.11 | 0 | 387 | $610.00 | $198.96 | 0 | 0 |
| $0.18 | 1 | 231 | $620.00 | $208.96 | 0 | 0 |
| $0.08 | 0 | 143 | $630.00 | $218.96 | 0 | 0 |
| $0.04 | 18 | 344 | $640.00 | $228.96 | 0 | 0 |
| $0.68 | 1 | 451 | $650.00 | $238.96 | 0 | 0 |
| $0.03 | 0 | 368 | $660.00 | $248.96 | 0 | 0 |
| $0.02 | 0 | 80 | $670.00 | $258.96 | 0 | 0 |
| $0.01 | 12 | 163 | $680.00 | $268.96 | 0 | 0 |
| $0.01 | 0 | 137 | $690.00 | $278.96 | 0 | 0 |
| $0.05 | 283 | 1,100 | $700.00 | $296.52 | 5 | 3 |
| $0.01 | 0 | 271 | $710.00 | $298.96 | 0 | 0 |
| $0.05 | 78 | 214 | $720.00 | $314.47 | 6 | 0 |
| $0.02 | 1 | 90 | $730.00 | $318.96 | 0 | 0 |
| $0.01 | 70 | 570 | $740.00 | $338.54 | 3 | 0 |
| $0.00 | 0 | 169 | $750.00 | $338.96 | 0 | 0 |
| $0.00 | 0 | 119 | $760.00 | $348.96 | 0 | 0 |
| $0.00 | 0 | 488 | $770.00 | $358.96 | 0 | 0 |
| $0.00 | 0 | 184 | $780.00 | $368.96 | 0 | 0 |
| $0.00 | 0 | 216 | $790.00 | $378.96 | 0 | 0 |
| $0.00 | 0 | 141 | $800.00 | $388.96 | 0 | 0 |
| $0.00 | 0 | 33 | $810.00 | $398.96 | 0 | 0 |
| $0.00 | 0 | 79 | $820.00 | $408.96 | 0 | 0 |
| $0.00 | 0 | 60 | $830.00 | $418.96 | 0 | 0 |
| $0.00 | 0 | 59 | $840.00 | $428.96 | 0 | 0 |
| $0.00 | 0 | 277 | $850.00 | $438.96 | 0 | 0 |
| $0.00 | 0 | 63 | $860.00 | $448.96 | 0 | 0 |
| $0.00 | 0 | 28 | $870.00 | $458.96 | 0 | 0 |
| $0.00 | 0 | 192 | $880.00 | $468.96 | 0 | 0 |
| $0.00 | 0 | 12 | $890.00 | $478.96 | 0 | 0 |
| $0.00 | 0 | 105 | $900.00 | $488.96 | 0 | 0 |
| $0.03 | 1 | 561 | $910.00 | $498.96 | 0 | 0 |
| $0.00 | 0 | 304 | $920.00 | $508.96 | 0 | 0 |
| $0.00 | 0 | 34 | $930.00 | $518.96 | 0 | 0 |
| $0.00 | 0 | 80 | $940.00 | $528.96 | 0 | 0 |
| $0.00 | 0 | 68 | $950.00 | $538.96 | 0 | 0 |
| $0.00 | 0 | 130 | $960.00 | $548.96 | 0 | 0 |
| $0.00 | 0 | 76 | $970.00 | $558.96 | 0 | 0 |
| $0.00 | 0 | 84 | $980.00 | $568.96 | 0 | 0 |
| $0.01 | 102 | 98 | $1,000.00 | $588.96 | 0 | 0 |
| $0.01 | 90 | 25 | $1,020.00 | $608.96 | 0 | 0 |
| $0.00 | 0 | 14 | $1,040.00 | $628.96 | 0 | 0 |
| $0.00 | 0 | 205 | $1,060.00 | $648.96 | 0 | 0 |
| $0.02 | 1 | 130 | $1,080.00 | $668.96 | 0 | 0 |
| $0.00 | 0 | 221 | $1,100.00 | $688.96 | 0 | 0 |
| $0.00 | 0 | 137 | $1,120.00 | $708.96 | 0 | 0 |
| $0.00 | 0 | 170 | $1,140.00 | $728.96 | 0 | 0 |
| $0.00 | 0 | 298 | $1,160.00 | $748.96 | 0 | 0 |
Oct 23, 2026 (94 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $161.82 | 0 | 1 | $250.00 | $0.06 | 12 | 16 |
| $151.88 | 0 | 0 | $260.00 | $0.07 | 3 | 15 |
| $141.93 | 0 | 0 | $270.00 | $0.10 | 4 | 44 |
| $132.01 | 0 | 0 | $280.00 | $0.15 | 87 | 59 |
| $122.09 | 0 | 0 | $290.00 | $0.21 | 26 | 21 |
| $112.17 | 0 | 1 | $300.00 | $0.27 | 50 | 113 |
| $102.36 | 0 | 0 | $310.00 | $0.40 | 11 | 72 |
| $92.55 | 0 | 4 | $320.00 | $0.71 | 5 | 207 |
| $82.74 | 0 | 30 | $330.00 | $1.10 | 19 | 188 |
| $78.06 | 0 | 36 | $335.00 | $1.24 | 10 | 58 |
| $73.39 | 0 | 29 | $340.00 | $1.54 | 27 | 281 |
| $68.84 | 0 | 34 | $345.00 | $2.00 | 49 | 163 |
| $55.00 | 2 | 45 | $350.00 | $2.30 | 51 | 680 |
| $53.00 | 2 | 24 | $355.00 | $2.75 | 104 | 94 |
| $55.62 | 0 | 25 | $360.00 | $3.42 | 47 | 231 |
| $51.55 | 0 | 29 | $365.00 | $4.98 | 116 | 378 |
| $40.63 | 1 | 379 | $370.00 | $6.00 | 24 | 411 |
| $0.00 | 0 | 0 | $372.50 | $0.00 | 0 | 0 |
| $43.62 | 0 | 14 | $375.00 | $7.55 | 36 | 357 |
| $41.83 | 0 | 12 | $377.50 | $7.60 | 5 | 15 |
| $34.96 | 2 | 1,047 | $380.00 | $7.85 | 71 | 331 |
| $38.26 | 0 | 0 | $382.50 | $9.73 | 3 | 22 |
| $29.73 | 1 | 11 | $385.00 | $10.56 | 23 | 428 |
| $30.52 | 2 | 0 | $387.50 | $11.37 | 3 | 56 |
| $27.40 | 6 | 60 | $390.00 | $11.00 | 51 | 422 |
| $21.85 | 1 | 2 | $392.50 | $13.79 | 2 | 11 |
| $24.03 | 5 | 26 | $395.00 | $13.33 | 12 | 261 |
| $25.65 | 4 | 13 | $397.50 | $15.69 | 5 | 17 |
| $22.75 | 93 | 109 | $400.00 | $16.30 | 111 | 520 |
| $20.80 | 59 | 0 | $402.50 | $18.02 | 4 | 65 |
| $18.10 | 130 | 129 | $405.00 | $19.40 | 19 | 158 |
| $17.08 | 14 | 11 | $407.50 | $20.77 | 11 | 29 |
| $17.50 | 44 | 1,183 | $410.00 | $20.92 | 47 | 214 |
| $17.92 | 2 | 25 | $412.50 | $22.74 | 3 | 39 |
| $14.10 | 28 | 137 | $415.00 | $24.95 | 8 | 122 |
| $13.00 | 18 | 36 | $417.50 | $26.53 | 1 | 26 |
| $13.33 | 291 | 136 | $420.00 | $28.72 | 8 | 220 |
| $14.39 | 60 | 25 | $422.50 | $27.02 | 0 | 14 |
| $13.38 | 26 | 60 | $425.00 | $31.65 | 87 | 171 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $10.29 | 76 | 99 | $430.00 | $34.74 | 19 | 123 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $8.10 | 52 | 29 | $435.00 | $40.80 | 10 | 169 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $7.75 | 50 | 180 | $440.00 | $43.65 | 9 | 153 |
| $6.10 | 136 | 122 | $445.00 | $51.34 | 8 | 51 |
| $5.82 | 121 | 903 | $450.00 | $51.52 | 7 | 68 |
| $4.60 | 21 | 38 | $455.00 | $50.52 | 0 | 181 |
| $4.30 | 88 | 302 | $460.00 | $54.49 | 0 | 63 |
| $3.65 | 73 | 207 | $465.00 | $62.70 | 1 | 97 |
| $3.05 | 26 | 118 | $470.00 | $68.74 | 1 | 194 |
| $3.01 | 60 | 225 | $475.00 | $67.57 | 0 | 64 |
| $2.52 | 29 | 182 | $480.00 | $72.28 | 0 | 45 |
| $2.24 | 13 | 50 | $485.00 | $82.20 | 1 | 8 |
| $1.90 | 5 | 95 | $490.00 | $81.71 | 0 | 174 |
| $1.85 | 4 | 218 | $495.00 | $93.15 | 1 | 26 |
| $1.64 | 201 | 194 | $500.00 | $91.14 | 0 | 14 |
| $2.71 | 0 | 124 | $505.00 | $95.86 | 0 | 5 |
| $1.66 | 11 | 35 | $510.00 | $100.61 | 0 | 9 |
| $1.16 | 91 | 137 | $515.00 | $105.47 | 0 | 6 |
| $1.09 | 2 | 42 | $520.00 | $110.40 | 0 | 4 |
| $1.17 | 3 | 78 | $525.00 | $115.32 | 0 | 3 |
| $0.94 | 32 | 78 | $530.00 | $120.24 | 0 | 4 |
| $1.09 | 2 | 59 | $535.00 | $125.16 | 0 | 3 |
| $1.07 | 16 | 121 | $540.00 | $130.08 | 0 | 2 |
| $1.12 | 2 | 83 | $545.00 | $135.01 | 0 | 1 |
| $1.65 | 2 | 283 | $550.00 | $145.40 | 1 | 100 |
| $1.20 | 9 | 54 | $555.00 | $144.86 | 0 | 5 |
| $0.68 | 23 | 148 | $560.00 | $149.78 | 0 | 14 |
| $1.45 | 0 | 31 | $565.00 | $159.30 | 1 | 0 |
| $0.50 | 12 | 36 | $570.00 | $159.64 | 0 | 0 |
| $2.56 | 1 | 57 | $575.00 | $164.56 | 0 | 0 |
| $0.80 | 4 | 77 | $580.00 | $169.49 | 0 | 0 |
| $2.43 | 1 | 10 | $585.00 | $174.43 | 0 | 0 |
| $0.55 | 2 | 5 | $590.00 | $179.36 | 0 | 0 |
| $0.95 | 0 | 9 | $595.00 | $184.29 | 0 | 1 |
| $0.32 | 4 | 93 | $600.00 | $189.23 | 0 | 0 |
| $0.78 | 0 | 9 | $605.00 | $194.17 | 0 | 0 |
| $0.70 | 0 | 44 | $610.00 | $199.12 | 0 | 0 |
| $0.63 | 0 | 9 | $615.00 | $204.07 | 0 | 0 |
| $0.31 | 6 | 27 | $620.00 | $209.04 | 0 | 0 |
| $0.50 | 0 | 19 | $625.00 | $214.01 | 0 | 0 |
| $0.45 | 0 | 58 | $630.00 | $218.99 | 0 | 0 |
| $0.40 | 0 | 8 | $635.00 | $223.97 | 0 | 0 |
| $0.36 | 0 | 42 | $640.00 | $228.96 | 0 | 0 |
| $0.15 | 5 | 79 | $645.00 | $233.96 | 0 | 0 |
| $0.28 | 0 | 84 | $650.00 | $238.96 | 0 | 0 |
| $0.25 | 0 | 38 | $655.00 | $243.96 | 0 | 0 |
| $0.22 | 1 | 30 | $660.00 | $248.96 | 0 | 0 |
| $0.20 | 0 | 38 | $665.00 | $253.96 | 0 | 0 |
| $0.18 | 0 | 22 | $670.00 | $258.96 | 0 | 0 |
| $0.14 | 0 | 29 | $680.00 | $268.96 | 0 | 0 |
| $0.11 | 0 | 10 | $690.00 | $278.96 | 0 | 0 |
| $0.14 | 5 | 126 | $700.00 | $288.96 | 0 | 0 |
Oct 30, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $162.61 | 0 | 0 | $250.00 | $0.24 | 0 | 33 |
| $152.65 | 0 | 0 | $260.00 | $0.25 | 0 | 63 |
| $142.69 | 0 | 0 | $270.00 | $0.27 | 0 | 28 |
| $132.73 | 0 | 0 | $280.00 | $0.42 | 1 | 25 |
| $122.82 | 0 | 1 | $290.00 | $0.35 | 0 | 52 |
| $106.75 | 2 | 14 | $300.00 | $0.74 | 9 | 123 |
| $103.59 | 0 | 1 | $310.00 | $1.10 | 28 | 111 |
| $94.14 | 0 | 1 | $320.00 | $2.00 | 8 | 152 |
| $84.98 | 0 | 1 | $330.00 | $2.59 | 9 | 256 |
| $80.58 | 0 | 5 | $335.00 | $3.00 | 0 | 91 |
| $76.20 | 0 | 1 | $340.00 | $3.75 | 18 | 188 |
| $63.75 | 1 | 6 | $345.00 | $4.83 | 63 | 312 |
| $59.85 | 41 | 3 | $350.00 | $5.30 | 65 | 542 |
| $63.62 | 0 | 1 | $355.00 | $6.75 | 11 | 153 |
| $54.86 | 2 | 0 | $360.00 | $8.00 | 17 | 443 |
| $55.77 | 0 | 10 | $365.00 | $9.30 | 20 | 131 |
| $46.72 | 16 | 18 | $370.00 | $10.74 | 40 | 355 |
| $48.66 | 0 | 7 | $375.00 | $12.49 | 26 | 290 |
| $39.53 | 22 | 20 | $380.00 | $13.64 | 54 | 473 |
| $41.55 | 0 | 36 | $385.00 | $16.54 | 9 | 238 |
| $34.02 | 4 | 60 | $390.00 | $18.20 | 23 | 489 |
| $28.15 | 2 | 25 | $395.00 | $19.83 | 7 | 187 |
| $29.00 | 62 | 80 | $400.00 | $22.40 | 65 | 512 |
| $25.95 | 52 | 66 | $405.00 | $26.26 | 15 | 240 |
| $23.69 | 85 | 145 | $410.00 | $29.04 | 23 | 255 |
| $22.18 | 72 | 221 | $415.00 | $31.48 | 6 | 99 |
| $20.56 | 405 | 169 | $420.00 | $35.20 | 10 | 172 |
| $18.69 | 45 | 89 | $425.00 | $38.40 | 75 | 86 |
| $17.00 | 38 | 265 | $430.00 | $41.60 | 10 | 240 |
| $16.33 | 2 | 28 | $435.00 | $46.14 | 1 | 59 |
| $13.95 | 55 | 125 | $440.00 | $50.00 | 10 | 109 |
| $12.25 | 14 | 158 | $445.00 | $52.40 | 21 | 67 |
| $11.60 | 215 | 728 | $450.00 | $55.00 | 2 | 133 |
| $9.94 | 61 | 130 | $455.00 | $60.00 | 2 | 38 |
| $9.36 | 64 | 175 | $460.00 | $65.47 | 20 | 57 |
| $10.13 | 0 | 58 | $465.00 | $62.53 | 0 | 5 |
| $7.75 | 49 | 114 | $470.00 | $72.63 | 30 | 37 |
| $6.80 | 10 | 56 | $475.00 | $70.83 | 0 | 19 |
| $6.32 | 12 | 132 | $480.00 | $74.99 | 0 | 11 |
| $5.50 | 13 | 93 | $485.00 | $83.97 | 2 | 4 |
| $5.56 | 3 | 170 | $490.00 | $89.10 | 3 | 2 |
| $4.45 | 20 | 85 | $495.00 | $88.60 | 0 | 28 |
| $4.00 | 130 | 740 | $500.00 | $99.00 | 5 | 40 |
| $3.58 | 24 | 17 | $505.00 | $97.69 | 0 | 5 |
| $3.27 | 52 | 86 | $510.00 | $102.24 | 0 | 4 |
| $2.95 | 30 | 37 | $515.00 | $106.79 | 0 | 1 |
| $3.20 | 3 | 230 | $520.00 | $119.44 | 1 | 22 |
| $1.66 | 1 | 26 | $525.00 | $116.11 | 0 | 0 |
| $3.11 | 0 | 33 | $530.00 | $120.78 | 0 | 3 |
| $2.53 | 2 | 13 | $535.00 | $125.70 | 0 | 0 |
| $2.93 | 0 | 44 | $540.00 | $130.62 | 0 | 2 |
| $2.84 | 0 | 12 | $545.00 | $135.53 | 0 | 0 |
| $1.75 | 3 | 174 | $550.00 | $140.45 | 0 | 2 |
| $2.66 | 0 | 41 | $555.00 | $145.37 | 0 | 0 |
| $2.56 | 0 | 43 | $560.00 | $150.29 | 0 | 2 |
| $2.47 | 0 | 26 | $565.00 | $155.21 | 0 | 0 |
| $1.34 | 1 | 46 | $570.00 | $168.00 | 5 | 2 |
| $2.29 | 0 | 51 | $575.00 | $165.05 | 0 | 6 |
| $2.20 | 0 | 97 | $580.00 | $169.98 | 0 | 1 |
| $2.11 | 0 | 31 | $585.00 | $174.90 | 0 | 0 |
| $1.15 | 28 | 35 | $590.00 | $179.82 | 0 | 0 |
| $0.24 | 8 | 31 | $595.00 | $184.75 | 0 | 1 |
| $1.20 | 80 | 136 | $600.00 | $189.68 | 0 | 0 |
| $1.12 | 35 | 26 | $605.00 | $194.65 | 0 | 0 |
| $1.77 | 0 | 10 | $610.00 | $199.62 | 0 | 0 |
| $1.74 | 0 | 11 | $615.00 | $204.60 | 0 | 0 |
| $1.71 | 0 | 19 | $620.00 | $209.57 | 0 | 0 |
| $1.68 | 0 | 7 | $625.00 | $214.54 | 0 | 0 |
| $1.65 | 0 | 13 | $630.00 | $219.52 | 0 | 0 |
| $1.61 | 0 | 3 | $635.00 | $224.49 | 0 | 0 |
| $1.58 | 0 | 20 | $640.00 | $229.47 | 0 | 0 |
| $1.55 | 0 | 16 | $645.00 | $234.44 | 0 | 0 |
| $1.52 | 0 | 56 | $650.00 | $239.42 | 0 | 0 |
| $1.49 | 0 | 14 | $655.00 | $244.40 | 0 | 0 |
| $1.45 | 0 | 8 | $660.00 | $249.37 | 0 | 0 |
| $1.39 | 0 | 58 | $670.00 | $259.33 | 0 | 0 |
| $1.33 | 0 | 10 | $680.00 | $269.28 | 0 | 0 |
| $1.26 | 0 | 14 | $690.00 | $279.24 | 0 | 0 |
| $0.47 | 13 | 80 | $700.00 | $289.20 | 0 | 0 |
Nov 6, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $163.24 | 0 | 10 | $250.00 | $0.28 | 164 | 11 |
| $153.33 | 0 | 0 | $260.00 | $0.48 | 1 | 1 |
| $143.42 | 0 | 0 | $270.00 | $0.53 | 0 | 0 |
| $133.51 | 0 | 0 | $280.00 | $0.59 | 0 | 37 |
| $123.89 | 0 | 0 | $290.00 | $0.94 | 0 | 22 |
| $110.40 | 3 | 0 | $300.00 | $1.61 | 153 | 88 |
| $105.03 | 0 | 0 | $310.00 | $2.33 | 85 | 133 |
| $96.04 | 0 | 0 | $320.00 | $3.08 | 429 | 3,825 |
| $87.22 | 0 | 0 | $330.00 | $4.47 | 672 | 138 |
| $82.96 | 0 | 0 | $335.00 | $5.18 | 396 | 180 |
| $78.77 | 0 | 1 | $340.00 | $6.75 | 20 | 97 |
| $70.89 | 2 | 4 | $345.00 | $7.01 | 18 | 183 |
| $65.34 | 3 | 10 | $350.00 | $8.15 | 65 | 199 |
| $66.77 | 0 | 4 | $355.00 | $9.85 | 18 | 49 |
| $57.30 | 4 | 26 | $360.00 | $10.50 | 37 | 315 |
| $59.75 | 0 | 5 | $365.00 | $12.70 | 65 | 200 |
| $50.50 | 2 | 2 | $370.00 | $14.47 | 46 | 280 |
| $52.78 | 0 | 0 | $375.00 | $15.92 | 21 | 125 |
| $42.35 | 16 | 9 | $380.00 | $17.30 | 46 | 262 |
| $37.50 | 5 | 3 | $385.00 | $20.40 | 1 | 117 |
| $43.63 | 0 | 77 | $390.00 | $21.00 | 20 | 125 |
| $38.29 | 10 | 13 | $395.00 | $24.17 | 5 | 44 |
| $33.00 | 24 | 160 | $400.00 | $27.82 | 51 | 309 |
| $31.00 | 31 | 46 | $405.00 | $29.35 | 24 | 46 |
| $28.10 | 26 | 121 | $410.00 | $33.10 | 21 | 119 |
| $25.70 | 11 | 117 | $415.00 | $34.65 | 33 | 138 |
| $26.50 | 33 | 171 | $420.00 | $38.97 | 16 | 78 |
| $22.90 | 3 | 21 | $425.00 | $40.55 | 3 | 10 |
| $21.45 | 12 | 41 | $430.00 | $44.00 | 7 | 40 |
| $18.76 | 5 | 10 | $435.00 | $49.75 | 1 | 12 |
| $19.00 | 23 | 111 | $440.00 | $51.52 | 20 | 27 |
| $16.79 | 3 | 94 | $445.00 | $54.82 | 22 | 34 |
| $15.00 | 12 | 32 | $450.00 | $55.43 | 0 | 51 |
| $17.41 | 0 | 7 | $455.00 | $59.23 | 0 | 16 |
| $13.10 | 9 | 28 | $460.00 | $63.03 | 0 | 12 |
| $12.20 | 5 | 19 | $465.00 | $69.75 | 2 | 2 |
| $11.39 | 4 | 46 | $470.00 | $70.64 | 0 | 5 |
| $10.16 | 9 | 58 | $475.00 | $74.50 | 0 | 4 |
| $9.25 | 7 | 19 | $480.00 | $78.36 | 0 | 2 |
| $10.00 | 2 | 51 | $485.00 | $82.30 | 0 | 1 |
| $8.15 | 3 | 11 | $490.00 | $86.64 | 0 | 2 |
| $9.04 | 0 | 30 | $495.00 | $90.98 | 0 | 1 |
| $6.94 | 19 | 188 | $500.00 | $102.65 | 1 | 0 |
| $5.30 | 1 | 28 | $505.00 | $99.72 | 0 | 0 |
| $7.25 | 0 | 22 | $510.00 | $104.26 | 0 | 3 |
| $6.77 | 0 | 13 | $515.00 | $108.80 | 0 | 3 |
| $5.15 | 1 | 27 | $520.00 | $113.34 | 0 | 4 |
| $5.60 | 1 | 20 | $525.00 | $117.89 | 0 | 0 |
| $4.65 | 9 | 17 | $530.00 | $122.55 | 0 | 28 |
| $5.08 | 0 | 2 | $535.00 | $127.20 | 0 | 0 |
| $6.00 | 1 | 10 | $540.00 | $131.86 | 0 | 0 |
| $4.00 | 2 | 14 | $545.00 | $136.69 | 0 | 0 |
| $4.34 | 0 | 54 | $550.00 | $141.52 | 0 | 0 |
| $4.15 | 0 | 4 | $555.00 | $146.35 | 0 | 1 |
| $3.96 | 0 | 4 | $560.00 | $151.18 | 0 | 0 |
| $3.05 | 4 | 3 | $565.00 | $156.01 | 0 | 0 |
| $3.59 | 0 | 2 | $570.00 | $160.84 | 0 | 0 |
| $3.40 | 0 | 2 | $575.00 | $165.68 | 0 | 0 |
| $3.21 | 0 | 18 | $580.00 | $170.52 | 0 | 0 |
| $3.14 | 0 | 13 | $585.00 | $175.45 | 0 | 1 |
| $3.06 | 0 | 12 | $590.00 | $180.39 | 0 | 0 |
| $2.99 | 0 | 1 | $595.00 | $185.32 | 0 | 0 |
| $2.91 | 0 | 19 | $600.00 | $190.26 | 0 | 0 |
| $2.84 | 0 | 0 | $605.00 | $195.20 | 0 | 0 |
| $2.20 | 5 | 8 | $610.00 | $200.13 | 0 | 0 |
| $2.69 | 0 | 1 | $615.00 | $205.07 | 0 | 0 |
| $2.62 | 0 | 0 | $620.00 | $210.01 | 0 | 0 |
| $1.35 | 1 | 3 | $625.00 | $214.95 | 0 | 0 |
| $2.47 | 0 | 2 | $630.00 | $219.89 | 0 | 0 |
| $2.40 | 0 | 2 | $635.00 | $224.83 | 0 | 0 |
| $2.32 | 0 | 1 | $640.00 | $229.77 | 0 | 0 |
| $2.25 | 0 | 2 | $645.00 | $234.71 | 0 | 0 |
| $2.18 | 0 | 2 | $650.00 | $239.66 | 0 | 0 |
| $2.10 | 0 | 0 | $655.00 | $244.60 | 0 | 0 |
| $2.03 | 0 | 2 | $660.00 | $249.55 | 0 | 0 |
| $1.88 | 0 | 4 | $670.00 | $259.44 | 0 | 0 |
| $1.73 | 0 | 0 | $680.00 | $269.34 | 0 | 0 |
| $1.58 | 0 | 18 | $690.00 | $279.25 | 0 | 0 |
| $0.72 | 8 | 10 | $700.00 | $289.17 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:25, 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 09:20:14 · For reference only, not investment advice and not tailored to your situation.