SNDK · Option chain

SNDK Option Chain

Every listed SNDK strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$1554.99

Call open interest

49,494

Put open interest

63,251

Put/call (volume)

0.69

35,197 contracts changed hands across these expirations — 20,871 calls against 14,326 puts. Calls outtraded puts 1.46 to one.

Sep 11, 20266 days

call OI 7,776 · put OI 9,433

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	380.10 / 393.50	—	—	1170	0.60	0.10 / 1.00	23	78
—	375.10 / 388.50	—	—	1175	—	0.00 / 2.10	—	1
—	370.20 / 383.60	—	5	1180	0.78	0.45 / 0.80	9	33
—	365.20 / 378.60	—	—	1185	—	0.00 / 2.30	—	1
—	360.30 / 373.60	—	3	1190	0.72	0.50 / 0.90	12	169
—	355.30 / 368.70	—	—	1195	0.67	0.45 / 0.90	5	18
365.07	350.30 / 364.10	11	54	1200	0.76	0.60 / 0.95	93	280
—	345.40 / 358.80	—	—	1205	—	0.00 / 2.45	—	5
—	340.40 / 353.80	—	2	1210	1.05	0.65 / 1.25	2	50
—	335.50 / 348.90	—	—	1215	0.78	0.40 / 1.15	3	3
—	330.50 / 343.90	—	9	1220	0.94	0.50 / 1.25	50	250
—	325.60 / 339.00	—	—	1225	0.93	0.55 / 1.45	19	25
—	320.70 / 331.80	—	4	1230	1.07	0.80 / 1.30	14	77
—	315.70 / 327.00	—	—	1235	1.16	0.45 / 1.45	15	4
—	310.80 / 322.00	—	11	1240	1.25	0.70 / 1.65	20	129
—	305.90 / 317.00	—	1	1245	1.35	0.45 / 1.85	14	3
—	301.00 / 312.00	—	16	1250	1.45	1.15 / 1.85	170	368
—	296.10 / 307.10	—	21	1255	2.40	1.15 / 2.00	1	6
—	291.20 / 302.10	—	32	1260	1.45	1.15 / 2.00	108	76
—	286.30 / 297.10	—	1	1265	1.90	1.15 / 2.10	35	45
—	281.40 / 292.10	—	29	1270	1.63	1.25 / 2.20	52	91
—	276.50 / 289.00	—	—	1275	2.02	1.70 / 2.25	65	79
—	271.60 / 284.00	—	18	1280	1.82	1.70 / 2.40	46	141
245.00	266.70 / 279.00	20	—	1285	2.56	1.70 / 2.55	23	14
249.02	261.90 / 274.00	22	10	1290	2.50	1.75 / 2.70	62	89
—	257.00 / 269.00	—	—	1295	2.80	2.20 / 2.85	32	12
271.38	252.20 / 264.00	6	37	1300	2.50	2.35 / 2.85	260	618
233.68	247.40 / 260.60	1	3	1305	2.86	2.50 / 3.10	16	61
—	242.60 / 253.70	—	5	1310	2.63	2.65 / 3.40	63	42
—	237.80 / 251.20	—	6	1315	3.70	2.80 / 3.60	54	41
223.00	233.00 / 248.70	22	27	1320	3.95	3.00 / 3.80	105	64
—	228.20 / 240.00	—	3	1325	3.50	3.20 / 4.00	53	73
227.00	223.50 / 235.50	20	6	1330	4.50	3.50 / 4.20	60	129
—	218.80 / 232.20	—	7	1335	4.90	3.60 / 4.50	27	18
—	214.00 / 227.50	—	15	1340	3.96	3.80 / 4.90	25	44
219.00	209.30 / 220.50	2	9	1345	5.69	4.10 / 5.20	19	78
—	204.70 / 215.50	—	38	1350	5.00	4.60 / 5.40	193	267
—	200.00 / 212.40	—	22	1355	6.55	4.80 / 6.40	18	57
176.30	195.40 / 207.90	20	5	1360	7.20	5.20 / 6.20	50	65
162.89	190.80 / 203.30	20	8	1365	6.81	5.60 / 6.70	12	33
—	187.10 / 198.00	—	29	1370	7.90	6.00 / 7.10	30	137
—	182.80 / 193.00	—	10	1375	8.22	6.40 / 7.60	79	379
—	177.80 / 188.10	—	26	1380	8.70	6.90 / 8.00	81	69
—	174.50 / 185.50	—	5	1385	7.72	7.40 / 8.60	44	40
183.10	166.70 / 180.80	1,620	11	1390	10.31	8.00 / 9.20	120	129
187.25	162.00 / 175.90	25	7	1395	11.30	8.60 / 9.70	23	60
158.90	160.10 / 172.20	38	49	1400	10.00	9.10 / 11.70	347	533
—	155.20 / 167.20	—	39	1405	11.85	9.80 / 11.10	15	30
—	150.90 / 163.70	—	7	1410	13.00	10.60 / 11.90	78	82
—	147.80 / 158.90	—	15	1415	11.25	11.20 / 12.60	12	35
—	144.20 / 154.70	—	20	1420	16.09	11.70 / 13.50	57	75
—	140.00 / 151.10	—	21	1425	17.10	12.80 / 14.20	38	32
125.61	135.70 / 146.10	2	18	1430	14.80	13.80 / 15.30	80	70
—	131.80 / 141.10	—	14	1435	14.20	14.70 / 16.20	64	14
118.09	127.10 / 137.50	1	72	1440	16.29	15.60 / 17.20	39	114
—	123.90 / 132.50	—	10	1445	21.88	16.70 / 18.30	82	114
116.80	117.20 / 131.40	119	259	1450	19.40	16.60 / 22.10	353	170
120.26	116.20 / 126.40	8	17	1455	21.06	19.10 / 20.70	22	17
—	112.00 / 122.70	—	52	1460	21.40	19.90 / 22.00	37	42
125.00	106.50 / 118.80	2	18	1465	26.78	21.20 / 23.20	18	13
103.50	102.80 / 115.80	5	34	1470	23.60	22.70 / 24.60	46	159
96.90	101.40 / 110.80	6	44	1475	30.35	23.90 / 26.10	37	34
96.57	98.70 / 105.80	4	69	1480	26.50	25.60 / 27.60	74	102
93.32	95.30 / 102.40	4	27	1485	30.55	27.00 / 29.10	14	40
—	94.60 / 101.50	—	8	1487.5	30.50	27.70 / 29.90	15	8
94.54	92.90 / 100.00	9	27	1490	32.00	28.40 / 30.60	89	119
89.00	91.40 / 97.90	5	42	1492.5	37.50	25.70 / 35.10	11	3
94.00	89.60 / 96.50	11	14	1495	31.14	28.40 / 37.70	18	40
89.10	88.20 / 94.10	2	12	1497.5	28.70	30.90 / 34.10	9	14
89.90	84.50 / 93.40	448	254	1500	33.98	31.60 / 38.10	575	409
88.71	85.10 / 92.30	15	11	1502.5	43.60	31.10 / 39.00	3	11
86.00	83.60 / 89.60	3	52	1505	35.66	33.40 / 41.40	20	54
81.22	81.90 / 88.10	1	14	1507.5	36.65	32.90 / 41.50	54	80
93.50	80.60 / 87.80	68	36	1510	37.30	33.60 / 38.00	35	61
73.10	75.80 / 84.20	64	42	1515	39.24	35.60 / 40.80	30	61
79.30	71.30 / 80.00	257	60	1520	48.30	39.40 / 42.90	91	355
71.50	73.70 / 77.30	162	52	1525	43.92	38.50 / 45.20	96	96
71.50	70.40 / 76.20	22	—	1527.5	50.70	40.10 / 49.70	6	—
73.20	68.80 / 75.10	264	39	1530	52.40	41.80 / 50.70	95	62
80.35	65.50 / 74.10	30	—	1532.5	48.14	42.20 / 48.60	19	—
69.70	64.40 / 73.20	177	85	1535	51.65	43.10 / 49.70	89	51
66.29	65.40 / 70.20	65	—	1537.5	50.00	44.30 / 50.00	25	—
64.91	63.80 / 70.30	186	74	1540	51.04	46.90 / 51.90	166	69
63.85	62.70 / 67.90	16	—	1542.5	58.00	47.00 / 56.50	7	—
63.75	59.10 / 66.00	147	90	1545	56.78	50.40 / 54.50	76	34
62.20	60.30 / 64.80	47	—	1547.5	58.90	51.30 / 58.60	22	—
61.55	60.00 / 61.90	736	226	1550	54.95	50.80 / 57.00	291	174
56.81	55.20 / 63.80	23	—	1552.5	60.00	54.00 / 58.90	6	—
57.71	56.90 / 60.10	136	53	1555	56.41	53.50 / 60.00	104	16
56.35	53.70 / 58.30	217	57	1560	59.33	57.30 / 65.90	178	110
53.00	50.10 / 56.60	83	86	1565	63.47	60.80 / 66.80	104	87
52.30	46.50 / 54.30	147	101	1570	72.70	63.20 / 69.20	77	76
49.47	46.40 / 52.00	97	92	1575	63.84	66.20 / 72.10	1	40
48.00	45.10 / 50.00	75	114	1580	74.06	68.90 / 76.30	14	26
41.15	41.90 / 50.00	32	25	1585	95.12	69.90 / 77.00	1	11
41.05	39.50 / 48.20	93	42	1590	85.12	74.70 / 80.50	21	43
39.20	39.90 / 42.40	49	70	1595	101.68	78.00 / 83.70	2	4
39.50	39.50 / 42.00	820	485	1600	86.32	80.00 / 89.20	458	191
39.40	34.10 / 41.00	45	55	1605	88.10	83.00 / 89.90	1	35
37.50	34.80 / 40.40	58	68	1610	90.50	87.70 / 93.50	7	29
35.30	29.80 / 38.80	50	27	1615	101.00	90.50 / 96.60	2	9
33.70	31.70 / 34.40	65	78	1620	105.00	94.30 / 102.50	4	203
29.96	26.50 / 34.40	30	41	1625	118.70	98.10 / 103.90	1	39
29.80	28.80 / 32.40	62	61	1630	—	100.80 / 107.50	—	25
27.85	27.60 / 30.70	10	42	1635	—	102.10 / 111.30	—	13
25.65	26.40 / 29.10	65	96	1640	117.55	105.30 / 115.70	10	4
25.00	25.40 / 27.70	22	16	1645	—	111.40 / 121.60	—	8
25.34	23.90 / 26.30	430	186	1650	117.60	113.90 / 122.20	39	26
23.80	23.10 / 24.80	17	60	1655	—	116.30 / 129.20	—	2
22.47	22.00 / 24.20	29	47	1660	128.40	122.40 / 133.10	4	13
20.15	20.70 / 22.80	17	117	1665	—	126.10 / 134.70	—	2
20.50	19.90 / 21.60	27	69	1670	160.00	130.10 / 140.40	3	43
19.78	18.70 / 20.80	36	45	1675	—	134.10 / 143.80	—	1
18.75	18.00 / 19.60	75	42	1680	172.44	137.00 / 147.80	10	46
18.00	17.00 / 18.70	15	24	1685	—	142.40 / 153.10	—	7
17.20	16.00 / 17.70	22	39	1690	170.00	145.40 / 156.00	1	31
16.61	15.20 / 16.90	10	14	1695	—	148.60 / 161.40	—	2
15.27	14.70 / 16.80	944	314	1700	164.40	153.60 / 164.30	27	69
13.92	13.80 / 15.50	22	61	1705	—	157.70 / 169.80	—	—
13.70	13.20 / 17.20	36	17	1710	—	163.50 / 172.80	—	11
16.13	12.50 / 14.10	22	19	1715	178.00	165.90 / 177.10	2	9
12.60	12.00 / 13.30	45	43	1720	178.60	170.20 / 181.50	1	3
11.40	11.50 / 12.80	11	30	1725	—	174.50 / 185.80	—	1
11.88	10.90 / 12.20	17	38	1730	187.60	179.00 / 190.20	17	19
11.20	10.40 / 11.60	42	45	1735	—	183.90 / 196.00	—	5
10.00	10.00 / 10.90	38	45	1740	208.15	187.80 / 200.50	5	22
9.33	9.00 / 9.80	215	265	1750	200.85	196.80 / 209.30	9	17
8.33	8.10 / 9.20	30	54	1760	226.63	205.90 / 218.60	1	7
10.30	7.70 / 8.90	10	27	1765	—	210.50 / 223.20	—	2
7.50	7.40 / 8.50	11	30	1770	222.92	216.50 / 230.00	5	35
7.20	7.00 / 8.10	15	26	1775	243.00	220.20 / 232.40	5	1
6.90	6.60 / 7.70	59	49	1780	—	224.80 / 237.10	—	3
8.01	6.10 / 7.30	11	19	1785	235.34	229.50 / 241.70	2	5
6.42	5.90 / 6.80	288	133	1790	242.10	234.20 / 246.40	5	10
6.20	5.50 / 6.40	8	19	1795	—	238.90 / 251.10	—	2
5.75	5.30 / 6.20	1,478	469	1800	250.44	243.70 / 255.80	6	73
5.44	5.00 / 6.20	44	49	1805	—	248.40 / 260.50	—	2
4.95	4.80 / 5.70	20	20	1810	—	253.20 / 265.30	—	4
5.80	4.50 / 5.60	11	39	1815	—	257.90 / 270.00	—	1
4.61	4.30 / 5.40	71	64	1820	—	262.70 / 274.80	—	5
4.96	4.10 / 5.10	14	26	1825	—	267.50 / 279.60	—	11
4.28	3.90 / 4.80	33	56	1830	272.10	272.30 / 284.40	1	1
4.20	3.70 / 4.70	11	18	1835	—	277.10 / 289.20	—	3
3.70	3.40 / 4.50	17	42	1840	—	281.90 / 294.00	—	2
4.50	3.30 / 4.40	2	9	1845	—	286.80 / 298.30	—	—
3.34	3.20 / 4.60	190	202	1850	—	291.60 / 303.60	—	10
3.49	3.00 / 4.00	4	12	1855	—	296.40 / 308.50	—	—
3.50	2.90 / 3.70	24	28	1860	—	301.30 / 313.30	—	6
3.60	2.60 / 3.70	2	22	1865	—	306.10 / 318.20	—	—
2.94	2.40 / 3.50	18	31	1870	—	311.00 / 323.00	—	7
3.00	2.45 / 3.20	17	16	1875	—	315.90 / 327.90	—	22
3.70	2.15 / 3.20	20	21	1880	—	320.80 / 332.10	—	5
—	2.00 / 3.70	—	1	1885	—	325.70 / 337.70	—	—
1.65	1.90 / 2.95	35	16	1890	—	330.60 / 342.60	—	2
2.00	1.80 / 2.85	7	3	1895	—	335.50 / 347.50	—	1
2.16	1.85 / 2.35	634	604	1900	338.35	340.40 / 352.40	1	79
2.10	1.60 / 2.50	15	37	1910	—	350.20 / 362.20	—	3
2.38	1.35 / 2.30	27	28	1920	—	360.10 / 372.00	—	—
1.67	1.30 / 2.00	20	20	1930	—	370.00 / 381.90	—	3
1.70	1.05 / 2.00	2	39	1940	—	379.90 / 391.90	—	2
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 24,975 · put OI 30,819

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	380.00 / 394.80	—	64	1170	2.35	1.90 / 2.35	13	130
—	372.70 / 385.10	—	22	1180	2.27	2.05 / 2.55	5	258
—	362.90 / 377.30	—	47	1190	2.60	2.50 / 2.85	17	455
327.40	353.30 / 365.90	5	594	1200	3.20	2.80 / 4.80	99	1,371
—	345.40 / 356.00	—	138	1210	3.48	3.00 / 3.50	26	131
355.00	332.00 / 349.30	3	30	1220	3.50	3.30 / 3.80	25	601
299.60	322.00 / 336.80	7	114	1230	4.10	3.70 / 4.30	26	231
—	315.10 / 327.30	—	82	1240	5.20	4.10 / 4.70	4	237
320.40	304.00 / 317.80	13	174	1250	5.00	4.70 / 5.10	47	555
—	296.00 / 308.50	—	149	1260	5.37	5.30 / 5.70	20	270
—	286.60 / 302.90	—	85	1270	7.50	5.80 / 6.30	24	255
295.98	276.00 / 289.80	4	181	1280	7.55	6.60 / 7.10	38	332
—	269.00 / 280.70	—	97	1290	8.40	7.30 / 7.90	69	492
252.75	260.80 / 271.40	7	457	1300	8.55	8.30 / 8.80	199	2,378
—	250.90 / 262.60	—	127	1310	9.70	9.20 / 9.70	29	213
245.50	242.90 / 253.10	5	225	1320	10.55	10.30 / 10.80	21	122
243.60	234.00 / 243.60	10	349	1330	11.09	11.50 / 12.00	46	252
—	225.30 / 236.30	—	85	1340	14.00	12.60 / 13.30	5	213
209.38	216.30 / 226.30	119	237	1350	14.70	14.10 / 14.70	180	2,764
207.77	207.90 / 217.90	1	188	1360	16.07	15.60 / 16.30	70	353
—	199.20 / 209.60	—	185	1370	17.79	17.20 / 18.00	11	515
165.70	191.30 / 200.30	3	213	1380	19.97	18.90 / 19.90	97	569
197.65	183.30 / 192.90	15	79	1390	21.40	20.90 / 21.90	66	284
170.70	177.00 / 183.80	138	476	1400	23.83	22.90 / 24.00	226	1,490
165.50	172.00 / 176.50	22	60	1410	27.80	25.20 / 26.30	37	322
172.90	164.50 / 168.80	10	165	1420	26.46	27.60 / 28.80	59	745
165.10	157.20 / 161.20	31	2,150	1430	31.60	30.10 / 31.50	46	556
159.00	150.10 / 154.20	12	381	1440	33.80	32.90 / 34.40	47	573
158.00	143.10 / 147.10	32	530	1450	37.20	35.80 / 37.50	555	2,936
134.10	136.30 / 140.00	24	142	1460	39.46	39.30 / 40.60	62	566
124.10	129.70 / 133.60	15	205	1470	46.11	42.20 / 44.00	49	453
131.50	123.40 / 127.20	30	167	1480	51.71	46.20 / 47.60	39	364
115.30	117.20 / 120.70	73	217	1490	50.60	50.00 / 51.40	22	279
111.20	112.70 / 114.30	298	2,167	1500	54.46	53.30 / 55.40	271	1,871
106.80	105.40 / 108.70	90	346	1510	67.10	57.40 / 59.70	39	64
100.65	99.90 / 103.00	206	201	1520	68.58	61.70 / 64.00	44	212
96.00	95.70 / 97.20	289	221	1530	67.80	67.20 / 68.70	99	230
90.30	89.30 / 92.40	118	112	1540	79.00	71.00 / 73.50	82	145
89.14	86.80 / 88.90	46	63	1545	74.46	74.10 / 76.00	73	45
82.80	84.40 / 86.80	389	682	1550	78.61	75.90 / 78.50	63	257
81.86	81.90 / 84.60	18	65	1555	86.80	78.60 / 81.10	26	86
78.50	79.50 / 82.40	159	118	1560	92.28	81.10 / 83.80	40	233
74.20	77.20 / 80.00	32	34	1565	85.60	83.70 / 86.50	24	74
71.50	75.00 / 77.70	61	350	1570	91.40	86.50 / 88.10	48	141
72.90	72.80 / 75.40	18	40	1575	97.70	89.10 / 92.00	13	52
68.29	70.60 / 73.20	64	241	1580	100.50	91.70 / 94.80	14	117
73.10	68.50 / 71.20	4	32	1585	105.20	95.30 / 97.70	8	34
72.10	66.40 / 68.00	36	77	1590	97.14	98.30 / 100.70	2	134
70.00	64.40 / 66.90	11	61	1595	110.10	100.60 / 103.60	5	45
63.50	62.40 / 64.70	441	1,555	1600	105.90	103.50 / 106.70	340	1,004
58.10	60.50 / 62.90	18	84	1605	108.90	106.50 / 109.80	68	96
57.30	58.70 / 60.90	11	144	1610	116.50	109.50 / 112.90	23	172
54.60	56.80 / 59.10	11	34	1615	114.20	112.70 / 116.10	26	14
55.10	55.10 / 57.20	17	271	1620	108.73	115.80 / 119.30	1	206
55.34	53.30 / 55.10	47	75	1625	120.67	119.10 / 122.60	2	17
49.51	51.60 / 53.90	18	103	1630	158.80	123.30 / 125.90	1	163
48.20	50.00 / 52.20	20	32	1635	136.00	125.50 / 129.20	7	20
48.50	48.40 / 50.60	12	184	1640	123.55	129.70 / 132.60	11	333
46.30	45.30 / 47.20	101	454	1650	137.60	135.70 / 139.60	19	204
40.50	42.40 / 44.40	30	140	1660	140.00	143.80 / 146.70	2	63
37.90	39.70 / 41.00	31	257	1670	162.93	149.40 / 153.90	15	247
38.18	37.10 / 38.30	78	125	1680	170.22	157.20 / 161.30	16	71
33.70	34.60 / 36.20	9	93	1690	—	164.50 / 168.90	—	100
33.10	32.30 / 33.80	463	1,363	1700	170.00	172.70 / 176.60	27	388
30.80	30.20 / 31.50	29	112	1710	183.90	180.30 / 184.50	2	188
27.73	28.20 / 29.50	17	148	1720	189.80	187.90 / 192.50	5	111
29.31	26.30 / 27.50	11	176	1730	200.20	196.40 / 200.60	13	50
27.76	24.50 / 25.50	29	79	1740	201.00	204.50 / 208.80	2	27
23.30	22.90 / 23.90	427	937	1750	208.40	212.10 / 217.20	14	257
21.64	21.30 / 22.30	20	337	1760	213.10	218.20 / 229.90	2	33
20.40	19.80 / 20.90	15	90	1770	241.60	228.50 / 238.40	10	243
19.00	18.50 / 19.50	41	176	1780	276.10	237.20 / 248.10	2	166
17.18	17.20 / 18.20	28	105	1790	—	244.70 / 255.60	—	60
16.45	16.00 / 16.90	708	2,042	1800	255.80	254.70 / 264.40	12	538
18.20	12.90 / 16.80	22	199	1810	—	262.60 / 276.00	—	38
16.85	13.90 / 14.70	18	198	1820	—	271.60 / 282.20	—	63
13.50	12.90 / 13.70	31	439	1830	—	279.80 / 294.00	—	31
12.56	12.00 / 12.70	9	73	1840	—	290.70 / 300.30	—	46
11.87	11.20 / 11.90	42	342	1850	328.90	299.80 / 309.40	2	185
11.10	10.50 / 11.10	17	54	1860	—	309.00 / 322.00	—	27
9.80	9.70 / 10.40	14	76	1870	—	318.30 / 332.00	—	55
9.40	9.10 / 9.70	28	160	1880	—	327.50 / 338.60	—	26
11.80	8.50 / 9.10	6	101	1890	—	335.50 / 348.00	—	71
8.09	7.90 / 8.40	275	722	1900	—	346.40 / 357.40	—	353
8.30	7.40 / 7.90	19	74	1910	—	354.50 / 366.90	—	56
7.20	6.90 / 7.40	38	55	1920	—	365.20 / 376.40	—	32
5.90	5.60 / 6.90	14	55	1930	—	374.70 / 386.00	—	35
7.57	6.10 / 6.40	5	86	1940	—	381.80 / 395.50	—	25
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,944 · put OI 7,599

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	386.40 / 399.90	—	1	1170	5.01	3.90 / 6.10	9	49
—	374.00 / 390.30	—	1	1180	5.63	4.40 / 6.60	6	35
—	367.40 / 380.80	—	—	1190	7.35	5.30 / 6.90	1	64
—	358.00 / 371.50	—	4	1200	7.00	6.00 / 7.00	36	1,703
—	348.70 / 362.10	—	2	1210	10.01	6.90 / 8.50	9	31
—	340.10 / 352.70	—	3	1220	8.36	6.80 / 9.10	4	62
—	330.20 / 344.10	—	4	1230	8.39	8.10 / 9.80	5	38
308.15	321.40 / 334.90	1	4	1240	10.10	5.20 / 14.10	5	26
—	312.00 / 326.40	—	9	1250	10.22	9.30 / 11.60	15	275
—	303.00 / 316.70	—	3	1260	12.00	10.40 / 12.60	2	55
—	294.20 / 306.50	—	55	1270	12.32	11.30 / 17.20	4	39
—	287.00 / 296.90	—	6	1280	15.00	13.10 / 15.00	1	37
—	277.10 / 289.40	—	1	1290	18.21	14.10 / 16.10	1	89
279.00	266.30 / 279.20	6	14	1300	16.80	15.10 / 18.40	29	234
—	263.80 / 276.50	—	—	1305	17.12	16.00 / 18.50	11	36
—	259.50 / 272.30	—	6	1310	20.15	16.90 / 19.30	15	86
—	255.30 / 268.10	—	—	1315	22.15	17.70 / 20.10	1	8
—	251.10 / 264.00	—	2	1320	19.50	18.10 / 20.90	46	38
—	247.00 / 259.90	—	—	1325	22.38	18.90 / 21.80	1	127
—	242.90 / 255.70	—	3	1330	—	20.30 / 23.00	—	48
—	238.80 / 251.60	—	4	1335	25.00	20.80 / 23.60	1	30
—	234.70 / 247.60	—	13	1340	24.50	21.50 / 24.60	1	46
—	230.70 / 243.60	—	48	1345	—	23.00 / 25.60	—	23
235.00	227.90 / 239.30	2	42	1350	24.21	23.60 / 26.70	8	127
—	224.40 / 235.70	—	27	1355	26.70	24.70 / 27.70	2	11
—	218.80 / 231.70	—	4	1360	31.00	25.70 / 28.80	2	237
—	215.70 / 227.90	—	4	1365	—	27.00 / 29.90	—	23
—	211.90 / 224.00	—	23	1370	33.70	27.90 / 31.20	1	48
—	208.10 / 220.10	—	3	1375	33.63	28.80 / 32.30	3	72
—	205.10 / 216.40	—	10	1380	32.00	30.30 / 37.70	70	16
—	201.40 / 212.70	—	2	1385	—	31.50 / 34.80	—	10
—	197.60 / 209.00	—	13	1390	35.45	32.80 / 36.20	4	19
—	193.90 / 205.00	—	—	1395	36.00	34.10 / 37.50	2	26
—	190.30 / 201.70	—	46	1400	35.22	35.40 / 38.90	223	332
—	186.70 / 197.10	—	2	1405	40.00	36.80 / 40.30	1	46
—	183.10 / 193.50	—	2	1410	37.53	38.30 / 41.80	1	15
—	177.30 / 189.60	—	2	1415	45.73	39.70 / 43.40	1	17
—	176.10 / 186.40	—	7	1420	41.90	41.10 / 44.60	137	191
—	172.60 / 184.10	—	3	1425	43.40	42.50 / 46.30	1	84
—	169.20 / 180.60	—	15	1430	44.80	44.20 / 47.80	5	180
—	165.90 / 176.30	—	11	1435	53.34	46.10 / 49.70	2	19
—	162.50 / 172.90	—	11	1440	46.33	47.50 / 51.20	1	52
—	159.20 / 170.80	—	5	1445	—	49.20 / 53.20	—	90
170.23	158.40 / 164.80	8	52	1450	51.00	51.00 / 54.40	9	50
—	152.70 / 163.10	—	25	1455	59.82	52.70 / 56.30	2	10
131.66	150.40 / 158.80	1	27	1460	61.50	54.40 / 58.30	1	45
—	146.40 / 156.80	—	36	1465	—	56.30 / 60.20	—	138
157.00	143.30 / 153.80	6	23	1470	70.10	58.30 / 62.20	2	59
—	140.20 / 151.90	—	45	1475	67.97	60.10 / 64.10	4	152
149.51	140.50 / 146.20	6	92	1480	72.71	62.00 / 65.90	4	156
139.55	136.80 / 143.20	3	84	1485	73.50	64.30 / 68.20	4	14
—	129.90 / 142.00	—	12	1490	77.15	66.30 / 70.30	1	18
140.09	131.50 / 137.20	4	77	1495	—	67.80 / 72.30	—	25
137.69	128.50 / 134.10	58	265	1500	76.90	70.40 / 74.50	6	278
—	125.80 / 131.40	—	7	1505	72.27	72.40 / 76.30	51	56
119.90	122.90 / 128.60	24	50	1510	89.70	73.90 / 78.90	35	50
103.15	120.50 / 125.70	1	81	1515	76.77	77.10 / 81.20	51	74
111.12	118.00 / 123.00	56	35	1520	94.00	79.30 / 83.60	65	78
123.00	115.20 / 120.30	24	23	1525	95.60	81.70 / 85.90	16	40
103.30	112.60 / 117.90	6	16	1530	87.72	83.00 / 88.40	16	51
110.00	110.10 / 114.90	24	9	1535	91.45	85.40 / 90.80	10	47
105.37	107.50 / 112.60	5	35	1540	98.70	88.90 / 93.30	10	34
104.90	105.40 / 110.00	10	15	1545	98.10	91.40 / 95.80	2	22
105.50	99.80 / 107.80	92	214	1550	93.90	93.90 / 98.10	1	49
101.00	100.80 / 105.30	6	17	1555	104.30	96.90 / 100.80	2	8
95.60	98.10 / 102.90	6	33	1560	99.29	99.20 / 103.50	16	95
108.64	95.80 / 100.60	6	10	1565	112.06	102.00 / 106.20	12	3
109.01	93.50 / 98.50	27	77	1570	100.17	103.80 / 109.00	20	70
—	91.30 / 96.10	—	10	1575	114.10	106.80 / 111.70	4	12
91.00	89.30 / 94.00	4	32	1580	—	109.30 / 114.70	—	41
95.40	86.90 / 91.80	1	6	1585	118.50	113.00 / 117.30	6	43
95.00	85.30 / 89.70	26	42	1590	—	115.00 / 120.50	—	31
84.00	82.70 / 87.70	3	22	1595	—	117.30 / 127.30	—	2
90.00	81.20 / 85.40	20	236	1600	123.15	121.80 / 126.10	105	207
—	78.90 / 83.70	—	26	1605	—	124.30 / 136.00	—	23
65.00	77.10 / 81.70	1	24	1610	—	127.20 / 132.40	—	35
—	74.90 / 79.80	—	10	1615	156.80	128.80 / 137.40	1	3
—	73.10 / 78.00	—	65	1620	150.75	132.00 / 140.50	2	4
—	71.30 / 76.10	—	17	1625	—	135.10 / 145.60	—	3
—	69.30 / 74.30	—	14	1630	—	139.70 / 145.30	—	13
76.28	68.20 / 72.10	2	11	1635	—	143.00 / 147.90	—	—
—	65.80 / 71.10	—	24	1640	—	144.80 / 154.40	—	1
—	61.30 / 71.30	—	5	1645	178.00	148.10 / 156.70	3	16
58.70	62.70 / 66.80	51	76	1650	178.00	151.40 / 160.00	3	24
—	61.00 / 65.40	—	6	1655	—	155.00 / 165.30	—	—
57.10	59.30 / 64.30	1	9	1660	—	158.40 / 168.80	—	4
—	57.90 / 62.30	—	8	1665	—	161.80 / 172.20	—	43
50.00	54.00 / 62.50	4	4	1670	—	166.60 / 171.60	—	229
61.40	54.90 / 59.30	2	6	1675	—	168.80 / 180.10	—	8
49.40	53.50 / 57.90	2	6	1680	—	172.30 / 182.70	—	30
51.20	52.50 / 56.40	3	8	1685	—	175.90 / 186.00	—	27
51.54	51.00 / 55.00	4	13	1690	—	179.50 / 189.90	—	15
53.23	49.60 / 53.70	1	22	1695	—	182.70 / 193.50	—	5
56.29	48.20 / 52.40	28	154	1700	195.11	187.90 / 196.40	3	23
50.58	46.90 / 51.10	1	64	1705	—	190.60 / 200.90	—	2
50.72	45.80 / 49.80	12	21	1710	—	194.30 / 204.60	—	26
50.50	44.60 / 48.50	9	49	1715	—	198.10 / 208.40	—	6
—	43.50 / 47.30	—	8	1720	—	200.60 / 212.20	—	2
34.30	42.50 / 46.10	1	37	1725	232.00	205.70 / 216.00	1	1
38.30	40.70 / 45.50	3	18	1730	216.50	208.90 / 219.80	5	1
—	40.10 / 43.80	—	30	1735	—	213.50 / 223.70	—	3
—	39.10 / 42.70	—	27	1740	—	215.90 / 227.60	—	6
45.50	37.20 / 40.40	8	102	1750	—	223.70 / 235.40	—	6
35.01	35.10 / 38.70	3	22	1760	226.45	231.80 / 243.40	1	2
—	34.00 / 37.70	—	22	1765	—	235.80 / 247.50	—	2
33.19	33.10 / 36.60	2	17	1770	254.70	240.70 / 251.50	5	10
36.11	32.20 / 35.80	5	116	1775	—	243.80 / 255.60	—	11
—	31.30 / 34.80	—	14	1780	—	248.40 / 259.70	—	1
—	27.30 / 37.30	—	5	1785	—	253.10 / 263.80	—	3
26.50	29.70 / 33.60	1	14	1790	264.50	257.10 / 267.90	6	3
30.00	28.90 / 32.20	10	16	1795	—	261.20 / 272.20	—	2
28.05	28.20 / 31.40	114	221	1800	267.40	265.50 / 277.50	5	9
33.42	27.40 / 30.90	1	7	1805	—	268.90 / 281.30	—	1
24.54	26.20 / 30.20	10	6	1810	—	273.80 / 284.70	—	—
27.00	26.20 / 28.80	3	27	1815	—	277.40 / 289.00	—	—
—	25.20 / 28.50	—	25	1820	—	281.80 / 294.50	—	—
30.85	24.50 / 27.60	2	9	1825	—	286.40 / 297.50	—	2
—	20.40 / 28.60	—	3	1830	—	290.30 / 301.80	—	—
20.90	21.50 / 28.10	1	1	1835	—	294.60 / 307.40	—	2
20.00	18.70 / 28.20	1	5	1840	—	299.00 / 311.80	—	1
24.20	21.90 / 24.90	4	19	1845	—	303.30 / 315.60	—	1
22.30	21.30 / 24.40	46	80	1850	336.90	307.70 / 319.20	2	6
22.80	20.30 / 23.70	1	7	1855	—	312.10 / 323.70	—	2
18.90	20.10 / 23.30	2	25	1860	—	316.60 / 329.30	—	6
—	19.60 / 22.70	—	30	1865	—	321.00 / 332.50	—	1
—	19.00 / 22.20	—	10	1870	—	325.40 / 338.20	—	137
—	18.50 / 21.60	—	76	1875	—	329.80 / 342.70	—	2
—	18.00 / 21.00	—	31	1880	—	334.40 / 347.20	—	1
—	17.10 / 20.50	—	7	1885	—	338.90 / 351.60	—	3
—	17.00 / 20.00	—	5	1890	—	343.40 / 356.20	—	—
—	16.50 / 19.50	—	18	1895	—	347.90 / 360.30	—	—
16.50	16.00 / 19.00	33	61	1900	—	352.50 / 365.20	—	73
16.70	15.00 / 18.00	2	5	1910	—	361.60 / 374.30	—	1
14.56	14.30 / 17.20	2	16	1920	—	370.70 / 382.80	—	3
—	13.30 / 16.30	—	23	1930	—	379.90 / 392.00	—	2
13.14	12.60 / 15.50	2	14	1940	—	386.30 / 401.90	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 3,587 · put OI 4,358

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	391.80 / 405.60	—	1	1170	9.05	8.40 / 10.50	21	117
—	382.60 / 396.50	—	—	1180	10.40	8.90 / 11.20	23	21
—	373.50 / 386.10	—	—	1190	11.80	9.20 / 12.00	5	65
361.50	364.50 / 377.00	10	22	1200	12.07	11.10 / 13.00	24	150
—	355.60 / 368.10	—	1	1210	15.50	11.10 / 15.50	1	25
—	346.70 / 359.30	—	—	1220	17.65	9.70 / 16.20	1	58
—	337.90 / 350.50	—	—	1230	15.00	10.30 / 18.00	3	35
—	329.10 / 343.50	—	—	1240	18.90	11.90 / 19.00	1	118
315.46	320.50 / 333.30	1	15	1250	17.35	16.50 / 20.00	2	108
—	312.00 / 324.90	—	1	1260	23.65	17.60 / 24.50	2	65
—	302.00 / 319.60	—	—	1270	22.50	16.00 / 23.60	10	84
—	295.20 / 308.10	—	2	1280	23.03	20.80 / 24.40	6	135
—	287.00 / 299.80	—	5	1290	24.50	21.90 / 27.90	2	139
—	278.90 / 291.70	—	8	1300	25.15	23.40 / 29.20	14	125
—	274.80 / 287.70	—	6	1305	27.02	24.60 / 30.40	4	105
—	270.80 / 283.70	—	4	1310	26.40	25.00 / 30.40	1	67
—	266.90 / 279.80	—	6	1315	27.40	24.30 / 34.30	1	18
—	263.70 / 275.80	—	3	1320	37.13	27.00 / 35.70	4	72
—	259.00 / 271.90	—	—	1325	33.60	26.30 / 36.30	1	16
—	255.20 / 268.10	—	2	1330	38.89	28.40 / 35.70	1	22
—	251.30 / 264.20	—	2	1335	41.15	28.60 / 37.20	2	24
—	247.50 / 260.40	—	22	1340	41.05	32.00 / 39.20	1	50
—	243.70 / 256.60	—	—	1345	33.89	32.30 / 40.70	2	27
240.89	241.00 / 253.00	5	5	1350	36.30	32.40 / 42.40	14	126
—	236.20 / 249.20	—	2	1355	39.40	33.60 / 43.60	2	24
—	232.60 / 245.50	—	—	1360	—	35.30 / 44.80	—	22
—	228.90 / 241.90	—	1	1365	49.39	36.30 / 45.80	20	21
—	225.30 / 238.30	—	3	1370	51.07	37.00 / 46.00	3	30
—	222.90 / 234.70	—	11	1375	43.25	38.70 / 48.10	1	36
—	218.10 / 231.10	—	4	1380	54.39	41.20 / 49.60	1	29
—	214.60 / 227.60	—	1	1385	47.40	42.00 / 51.90	3	15
—	211.80 / 224.10	—	—	1390	48.99	44.60 / 53.90	4	5
—	207.70 / 220.60	—	1	1395	59.08	45.20 / 54.80	1	13
—	205.60 / 217.20	—	13	1400	50.47	47.40 / 55.40	6	54
—	200.80 / 213.80	—	2	1405	57.53	49.40 / 58.30	2	5
—	197.50 / 210.50	—	—	1410	58.00	51.60 / 59.90	14	26
187.89	195.60 / 208.60	1	1	1415	—	52.20 / 62.10	—	67
—	192.30 / 203.90	—	—	1420	64.60	53.40 / 62.60	1	292
—	188.80 / 200.60	—	1	1425	66.54	55.90 / 65.50	2	43
179.70	185.90 / 196.40	3	2	1430	64.77	57.90 / 65.80	1	186
—	182.70 / 194.20	—	2	1435	60.56	60.10 / 69.10	2	13
193.14	179.00 / 191.60	1	18	1440	—	60.60 / 70.50	—	48
189.97	176.40 / 189.00	1	7	1445	67.39	62.50 / 69.40	5	28
175.69	174.10 / 184.90	1	106	1450	69.95	65.20 / 74.70	19	55
—	170.10 / 181.30	—	4	1455	—	66.60 / 76.30	—	63
—	167.50 / 178.50	—	28	1460	77.85	69.30 / 78.60	1	68
—	164.10 / 175.80	—	11	1465	79.92	70.80 / 80.00	1	14
—	161.00 / 173.30	—	230	1470	—	73.50 / 82.90	—	85
167.20	158.70 / 169.30	27	92	1475	93.55	75.20 / 84.40	1	21
—	155.80 / 167.10	—	57	1480	—	77.80 / 86.70	—	20
147.00	152.90 / 164.30	2	18	1485	95.84	79.50 / 86.90	2	16
—	150.20 / 160.50	—	43	1490	—	81.40 / 91.20	—	14
—	146.80 / 157.80	—	201	1495	94.10	83.40 / 90.10	2	41
151.00	143.70 / 157.30	204	153	1500	95.30	85.80 / 95.60	383	34
—	141.60 / 152.40	—	10	1505	106.60	88.30 / 97.80	1	38
—	137.70 / 149.80	—	7	1510	93.89	90.40 / 100.20	6	72
132.35	136.80 / 147.20	46	9	1515	100.66	93.50 / 102.70	13	12
121.00	133.50 / 144.20	17	114	1520	101.86	95.30 / 105.10	6	3
136.40	131.50 / 142.40	9	9	1525	—	97.70 / 107.70	—	16
127.30	128.50 / 140.40	6	15	1530	107.90	100.20 / 110.20	1	6
125.00	127.00 / 137.50	21	11	1535	114.77	103.30 / 112.80	5	16
125.50	124.20 / 134.60	35	26	1540	120.00	108.10 / 115.00	6	61
118.00	121.40 / 133.20	15	10	1545	116.10	106.80 / 118.00	6	16
136.00	119.50 / 130.40	60	38	1550	114.08	108.20 / 120.60	8	36
122.43	113.90 / 128.10	13	11	1555	117.38	112.80 / 123.30	3	16
118.00	113.90 / 124.70	104	16	1560	130.00	116.40 / 126.00	4	57
111.39	111.90 / 124.40	7	6	1565	119.80	117.70 / 128.80	2	14
110.00	110.30 / 121.50	11	118	1570	143.13	121.60 / 131.60	2	31
113.00	108.50 / 118.00	4	8	1575	146.91	124.20 / 134.90	1	25
—	106.10 / 116.90	—	15	1580	148.88	126.70 / 137.30	2	15
—	104.00 / 115.00	—	4	1585	152.51	129.00 / 140.20	1	—
93.00	101.90 / 112.00	2	25	1590	142.95	132.10 / 143.40	13	33
—	98.90 / 108.90	—	6	1595	—	135.10 / 146.00	—	8
103.46	97.80 / 107.60	12	304	1600	143.90	136.30 / 150.10	15	31
—	95.90 / 105.90	—	13	1605	—	139.20 / 151.10	—	1
—	93.70 / 102.50	—	14	1610	—	144.80 / 155.20	—	13
—	91.30 / 101.10	—	12	1615	—	146.30 / 157.10	—	3
—	89.40 / 99.40	—	15	1620	—	148.30 / 161.10	—	1
97.30	87.60 / 97.50	32	11	1625	170.75	153.00 / 164.50	1	11
82.42	86.20 / 95.70	1	16	1630	—	154.90 / 166.40	—	1
—	84.10 / 94.10	—	101	1635	—	157.10 / 170.90	—	45
80.97	82.50 / 91.20	4	12	1640	171.49	163.20 / 174.10	1	45
—	80.20 / 90.00	—	1	1645	—	163.50 / 177.30	—	14
88.35	79.70 / 86.50	37	105	1650	185.88	169.10 / 178.80	1	19
71.50	78.00 / 86.80	1	9	1655	—	171.60 / 182.10	—	7
84.50	76.30 / 84.40	1	6	1660	—	175.60 / 184.90	—	4
—	74.60 / 83.70	—	16	1665	—	178.20 / 188.70	—	43
—	73.00 / 82.00	—	18	1670	—	183.00 / 193.50	—	59
68.16	71.40 / 80.30	2	12	1675	—	185.10 / 195.50	—	86
—	69.80 / 79.30	—	38	1680	—	187.50 / 198.50	—	23
64.80	68.30 / 76.90	1	5	1685	—	191.60 / 201.90	—	28
—	66.70 / 75.10	—	6	1690	—	195.30 / 207.30	—	—
—	65.30 / 74.30	—	8	1695	—	198.50 / 210.80	—	3
67.00	64.80 / 72.00	16	83	1700	—	202.00 / 214.40	—	53
—	61.30 / 70.90	—	13	1705	—	205.20 / 217.00	—	3
—	60.30 / 70.00	—	17	1710	—	208.50 / 221.50	—	1
—	59.60 / 67.90	—	1	1715	—	212.60 / 224.20	—	3
60.00	57.10 / 66.30	26	3	1720	—	216.30 / 227.80	—	3
60.52	55.80 / 65.00	21	23	1725	—	219.50 / 231.50	—	—
—	54.80 / 64.80	—	7	1730	—	223.20 / 235.20	—	1
54.00	53.60 / 62.20	2	12	1735	—	228.00 / 238.90	—	—
—	52.50 / 62.30	—	26	1740	—	230.70 / 242.70	—	9
52.00	50.00 / 59.50	2	83	1750	259.78	238.30 / 251.00	7	8
54.14	47.70 / 57.70	2	7	1760	241.45	246.00 / 257.90	1	21
—	46.60 / 55.80	—	27	1765	—	249.90 / 262.80	—	—
48.85	45.50 / 55.10	5	12	1770	—	253.80 / 265.60	—	3
—	44.20 / 54.20	—	18	1775	—	257.70 / 270.60	—	24
47.00	43.10 / 51.80	2	14	1780	—	261.70 / 273.50	—	1
42.50	41.90 / 51.50	2	20	1785	—	265.60 / 278.50	—	3
—	40.90 / 50.60	—	20	1790	—	270.30 / 282.50	—	—
—	40.20 / 50.20	—	10	1795	—	273.60 / 286.30	—	1
43.70	35.00 / 48.60	11	382	1800	294.36	277.70 / 292.00	14	92
39.60	42.10 / 48.10	2	15	1805	—	282.30 / 293.50	—	—
44.00	38.00 / 48.00	1	11	1810	—	285.80 / 298.70	—	—
38.40	36.50 / 44.00	2	4	1815	—	289.80 / 302.80	—	1
—	35.30 / 44.40	—	7	1820	—	294.70 / 306.90	—	—
—	34.80 / 42.50	—	36	1825	—	298.10 / 311.00	—	2
35.30	34.20 / 42.70	6	22	1830	—	302.30 / 315.20	—	—
—	32.70 / 42.20	—	7	1835	328.96	306.40 / 319.00	1	2
—	32.00 / 41.90	—	16	1840	—	310.60 / 323.50	—	—
—	31.50 / 40.20	—	3	1845	—	314.80 / 326.50	—	—
32.50	30.70 / 40.20	6	67	1850	—	319.10 / 331.20	—	5
—	31.90 / 40.30	—	5	1855	—	323.30 / 336.20	—	—
35.72	31.00 / 39.10	1	32	1860	—	327.60 / 340.40	—	—
—	28.40 / 37.00	—	4	1865	—	331.80 / 343.40	—	1
—	27.40 / 37.00	—	7	1870	—	336.10 / 349.00	—	2
26.58	27.00 / 36.90	1	1	1875	—	340.40 / 352.60	—	—
—	27.10 / 36.80	—	14	1880	—	344.70 / 357.60	—	—
32.20	25.50 / 35.40	4	1	1885	—	349.10 / 361.90	—	—
—	26.40 / 32.30	—	15	1890	—	353.40 / 366.30	—	—
29.70	24.30 / 33.60	60	36	1895	—	357.80 / 370.60	—	—
26.50	25.50 / 34.70	16	72	1900	—	362.20 / 375.00	—	47
29.60	24.10 / 31.80	7	13	1910	—	371.00 / 383.80	—	—
23.15	23.20 / 31.60	1	20	1920	—	379.80 / 392.60	—	—
—	21.90 / 28.50	—	49	1930	—	388.70 / 401.50	—	—
19.00	19.20 / 29.10	1	55	1940	—	397.70 / 409.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 286 · put OI 736

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	397.50 / 409.80	—	1	1170	14.60	12.90 / 15.40	3	39
—	388.60 / 400.90	—	—	1180	—	13.60 / 19.20	—	13
—	379.80 / 394.10	—	—	1190	—	13.40 / 18.40	—	11
366.23	371.10 / 383.40	1	—	1200	18.30	14.40 / 20.00	11	33
—	362.40 / 375.20	—	—	1210	22.39	17.20 / 20.90	6	2
—	353.90 / 366.60	—	—	1220	22.60	17.80 / 21.50	3	4
—	345.40 / 358.10	—	—	1230	21.50	20.00 / 23.80	30	5
—	337.00 / 349.80	—	—	1240	28.00	20.80 / 28.30	3	2
—	328.70 / 341.50	—	—	1250	31.00	23.80 / 26.50	5	30
—	320.50 / 333.30	—	—	1260	27.07	24.00 / 29.70	3	6
—	312.40 / 325.20	—	2	1270	32.80	26.30 / 31.00	1	5
—	304.40 / 317.20	—	—	1280	31.10	28.70 / 33.00	3	42
—	296.50 / 309.30	—	1	1290	32.87	27.30 / 36.40	3	10
—	289.60 / 301.50	—	—	1300	35.30	31.90 / 39.20	7	143
—	284.80 / 297.70	—	—	1305	36.30	33.10 / 38.90	3	6
—	278.00 / 293.80	—	—	1310	36.13	34.40 / 40.30	4	16
—	278.10 / 290.10	—	—	1315	37.19	34.80 / 41.90	1	1
—	274.20 / 286.30	—	1	1320	—	37.60 / 43.00	—	4
—	269.70 / 282.60	—	—	1325	—	38.00 / 45.20	—	3
—	265.90 / 278.90	—	1	1330	—	37.30 / 47.00	—	3
—	263.10 / 275.20	—	—	1335	—	40.10 / 48.40	—	7
—	260.10 / 271.60	—	—	1340	45.90	42.20 / 49.40	2	3
—	256.00 / 267.90	—	—	1345	—	42.90 / 50.80	—	6
—	252.90 / 264.30	—	—	1350	48.55	43.90 / 50.00	10	3
—	246.00 / 262.80	—	—	1355	49.40	46.10 / 52.40	5	7
—	245.20 / 257.10	—	—	1360	59.89	48.10 / 53.20	1	10
—	242.20 / 255.10	—	—	1365	—	49.40 / 55.60	—	1
—	238.70 / 249.90	—	—	1370	53.30	51.00 / 58.10	16	1
233.20	235.30 / 246.80	2	—	1375	—	50.20 / 59.90	—	3
—	228.40 / 239.40	—	—	1385	—	55.40 / 62.00	—	1
—	224.20 / 236.60	—	—	1390	71.31	57.30 / 62.40	1	2
—	221.70 / 233.30	—	—	1395	67.05	57.10 / 66.60	6	1
—	217.00 / 230.00	—	—	1400	70.00	59.30 / 68.30	19	5
—	215.10 / 226.70	—	—	1405	—	61.60 / 70.00	—	1
—	211.90 / 223.50	—	—	1410	70.05	63.60 / 71.80	1	7
—	205.50 / 217.10	—	—	1420	73.69	65.60 / 75.40	11	2
—	201.00 / 214.00	—	—	1425	—	68.00 / 76.70	—	1
—	199.20 / 210.60	—	—	1430	78.51	71.10 / 79.20	2	23
—	196.10 / 207.80	—	—	1435	75.49	71.90 / 80.20	3	2
—	193.00 / 204.80	—	—	1440	76.30	74.30 / 83.00	10	12
—	188.60 / 201.80	—	—	1445	88.00	75.40 / 85.10	3	—
—	187.00 / 198.80	—	—	1450	78.06	77.90 / 87.00	21	15
—	183.90 / 195.70	—	—	1455	86.80	79.40 / 88.70	3	—
—	181.10 / 192.90	—	—	1460	92.20	81.00 / 90.80	1	10
—	178.10 / 189.80	—	1	1465	82.76	83.60 / 93.40	2	—
—	175.30 / 187.10	—	3	1470	—	85.80 / 95.60	—	1
—	172.40 / 184.30	—	1	1475	—	87.70 / 97.20	—	3
—	169.70 / 181.50	—	2	1480	101.20	90.50 / 99.50	5	10
—	166.80 / 178.80	—	3	1485	—	91.90 / 101.70	—	—
—	164.30 / 176.00	—	1	1490	95.83	94.70 / 104.50	4	10
—	161.30 / 173.30	—	—	1495	104.40	96.90 / 106.90	5	—
154.00	158.90 / 169.30	9	19	1500	100.30	98.80 / 108.60	373	19
146.00	154.80 / 167.80	1	3	1505	—	100.70 / 111.60	—	3
157.00	153.40 / 164.10	2	—	1510	—	104.50 / 114.00	—	2
140.90	150.60 / 161.60	2	16	1515	—	104.60 / 115.80	—	8
138.00	147.70 / 159.40	8	—	1520	—	109.50 / 118.30	—	5
135.00	145.70 / 156.90	8	—	1525	110.00	109.60 / 120.80	6	3
147.00	143.20 / 154.50	6	15	1530	120.84	114.50 / 123.80	2	3
145.00	140.80 / 152.00	40	4	1535	—	114.60 / 125.90	—	21
137.95	137.90 / 149.60	8	1	1540	—	118.70 / 128.50	—	7
147.65	133.50 / 147.30	6	3	1545	—	122.30 / 131.70	—	—
139.77	133.60 / 144.90	77	8	1550	—	123.80 / 133.70	—	—
139.00	128.90 / 142.40	12	5	1555	—	125.10 / 136.40	—	6
131.00	129.00 / 140.40	95	1	1560	132.00	127.70 / 139.10	11	2
—	126.60 / 138.10	—	1	1565	—	130.20 / 141.80	—	3
122.00	124.60 / 135.90	2	—	1570	—	134.90 / 144.60	—	9
135.00	122.00 / 133.70	2	3	1575	—	136.20 / 147.40	—	—
—	120.20 / 131.50	—	1	1580	—	140.40 / 148.60	—	1
—	118.00 / 129.40	—	1	1585	—	142.40 / 153.10	—	1
—	114.30 / 125.20	—	—	1595	—	147.70 / 159.00	—	1
118.03	112.00 / 123.00	32	11	1600	175.00	152.10 / 161.80	1	3
112.67	107.00 / 117.60	1	1	1615	—	159.60 / 170.90	—	1
—	104.00 / 115.10	—	—	1620	—	162.70 / 173.90	—	1
—	101.80 / 113.70	—	—	1625	—	166.10 / 177.80	—	10
—	100.40 / 111.40	—	1	1630	—	169.00 / 180.90	—	—
—	96.60 / 106.60	—	4	1640	180.95	175.70 / 187.30	2	—
—	94.80 / 104.80	—	—	1645	—	177.90 / 189.50	—	1
100.00	93.30 / 103.30	3	4	1650	198.73	181.30 / 193.70	1	—
—	90.80 / 100.80	—	—	1655	—	184.90 / 196.00	—	1
101.70	90.00 / 100.00	2	2	1660	—	188.20 / 201.30	—	—
96.25	86.10 / 95.80	1	—	1670	—	194.80 / 206.40	—	—
—	85.30 / 94.40	—	—	1675	—	198.10 / 209.20	—	1
85.40	82.90 / 92.80	2	3	1680	—	201.20 / 212.60	—	—
—	79.90 / 89.90	—	1	1690	232.00	208.80 / 219.40	50	90
71.82	77.00 / 86.50	1	7	1700	—	215.10 / 226.30	—	3
78.10	75.20 / 85.20	3	—	1705	—	217.70 / 229.80	—	—
79.62	69.90 / 79.90	2	—	1725	—	232.80 / 244.00	—	—
—	68.40 / 78.40	—	6	1730	272.00	235.60 / 247.60	1	—
66.65	68.90 / 75.10	7	—	1740	—	244.40 / 254.90	—	—
68.20	63.20 / 72.10	2	20	1750	—	250.40 / 262.30	—	—
—	61.00 / 70.80	—	2	1760	278.45	258.20 / 269.80	1	—
—	59.30 / 69.30	—	6	1765	—	262.30 / 273.60	—	—
—	58.00 / 68.00	—	—	1770	266.70	265.50 / 277.40	1	1
—	57.10 / 67.10	—	6	1775	—	269.30 / 281.20	—	—
51.50	55.30 / 65.20	2	4	1780	—	273.20 / 285.00	—	2
—	54.90 / 64.90	—	—	1785	—	278.40 / 288.90	—	1
—	52.70 / 62.70	—	1	1795	—	284.90 / 296.70	—	—
56.70	51.10 / 60.70	8	12	1800	311.00	288.80 / 300.60	1	—
—	50.60 / 60.60	—	15	1805	289.05	292.70 / 304.50	2	—
—	49.60 / 59.60	—	5	1810	—	296.70 / 308.50	—	—
45.20	49.30 / 57.00	2	—	1820	—	305.80 / 316.40	—	—
—	46.60 / 55.70	—	1	1825	—	308.70 / 320.50	—	—
—	45.80 / 53.30	—	7	1830	—	314.10 / 324.50	—	—
52.50	45.10 / 54.90	6	1	1835	—	316.80 / 329.70	—	—
—	43.80 / 53.80	—	—	1840	356.00	320.90 / 332.60	1	—
—	42.10 / 51.60	—	3	1845	—	325.00 / 337.90	—	—
49.34	42.20 / 52.20	2	2	1850	346.20	327.20 / 340.80	1	—
—	41.10 / 51.10	—	1	1855	—	333.50 / 346.10	—	—
—	40.30 / 50.30	—	3	1860	—	337.30 / 349.90	—	—
40.20	38.60 / 47.10	1	3	1870	—	345.70 / 358.60	—	1
—	35.90 / 45.90	—	2	1885	—	358.30 / 371.20	—	—
38.70	34.70 / 44.70	12	—	1895	—	366.80 / 379.70	—	—
38.25	33.50 / 43.50	35	3	1900	—	371.20 / 383.90	—	1
—	34.50 / 42.00	—	6	1910	—	380.60 / 392.50	—	—
36.60	31.10 / 40.10	7	5	1920	—	388.30 / 401.10	—	—
34.46	30.80 / 39.10	1	29	1930	—	398.00 / 409.80	—	—
—	27.80 / 37.60	—	11	1940	—	405.70 / 418.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 8,926 · put OI 10,306

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
400.25	394.80 / 407.50	1	60	1180	20.44	20.00 / 21.20	68	328
380.40	379.20 / 389.90	5	302	1200	23.34	22.70 / 25.20	97	1,365
—	360.00 / 372.90	—	73	1220	28.55	26.00 / 27.40	13	126
—	344.80 / 357.60	—	77	1240	30.70	29.20 / 32.50	54	410
—	330.50 / 341.70	—	90	1260	32.76	33.40 / 36.70	12	231
—	314.90 / 326.20	—	41	1280	37.97	37.80 / 39.70	30	168
303.00	301.70 / 309.10	3	256	1300	43.40	42.60 / 44.30	283	759
284.60	284.60 / 297.70	1	108	1320	48.04	47.60 / 49.70	31	109
—	270.70 / 282.20	—	181	1340	57.40	53.30 / 55.40	35	184
257.01	255.30 / 267.20	1	87	1360	57.45	59.00 / 61.50	28	255
246.00	247.20 / 251.60	3	251	1380	70.60	65.80 / 68.10	39	205
245.00	232.80 / 239.00	4	201	1400	74.90	72.70 / 74.90	162	695
228.85	220.30 / 226.40	5	95	1420	78.20	79.80 / 82.50	107	722
216.90	206.00 / 216.10	6	50	1440	92.26	87.70 / 90.40	13	124
—	194.20 / 204.60	—	61	1460	101.00	96.00 / 98.70	10	158
174.20	187.10 / 199.00	1	30	1470	107.04	100.30 / 102.90	1	96
193.75	185.60 / 191.70	1	42	1480	110.73	104.60 / 107.50	10	134
189.44	181.80 / 185.50	15	30	1490	120.10	109.10 / 112.30	10	100
172.00	176.40 / 180.30	95	440	1500	113.50	114.00 / 116.80	23	524
164.25	170.90 / 180.00	4	35	1510	119.40	118.60 / 121.70	6	98
161.15	166.20 / 170.40	38	1,155	1520	130.88	123.40 / 126.70	14	222
163.94	161.30 / 165.10	44	23	1530	139.49	128.50 / 131.40	5	28
159.30	156.60 / 160.50	18	168	1540	148.40	133.70 / 137.00	6	145
156.10	151.80 / 155.50	46	80	1550	146.00	139.00 / 142.20	58	93
144.84	147.00 / 151.20	10	85	1560	155.50	144.50 / 147.60	4	236
146.78	143.00 / 146.60	28	71	1570	146.91	149.80 / 152.70	1	78
145.20	138.60 / 141.90	8	32	1580	154.18	155.40 / 158.30	36	159
123.60	134.40 / 138.00	4	32	1590	171.05	160.90 / 164.00	2	62
132.20	130.20 / 133.90	122	1,024	1600	172.56	166.80 / 169.80	12	609
130.63	126.10 / 129.30	8	119	1610	172.88	172.70 / 176.20	3	11
132.40	122.00 / 125.80	11	151	1620	175.54	178.30 / 182.00	5	64
122.90	118.00 / 121.70	1	23	1630	203.09	184.10 / 188.40	2	2
116.75	114.10 / 117.80	11	140	1640	—	191.10 / 194.60	—	79
108.00	110.70 / 113.00	14	106	1650	220.00	197.10 / 200.90	3	69
102.00	107.20 / 110.60	21	190	1660	200.90	203.60 / 215.20	1	96
—	101.10 / 107.80	—	4	1670	—	207.40 / 218.20	—	6
—	100.60 / 103.60	—	95	1680	217.33	216.60 / 220.40	1	80
92.44	97.00 / 100.60	2	25	1690	220.40	223.20 / 227.30	1	41
95.50	94.20 / 98.70	73	651	1700	228.48	230.10 / 240.60	202	436
96.23	91.00 / 94.10	9	15	1710	—	234.70 / 245.20	—	2
91.90	88.20 / 91.10	12	216	1720	241.43	244.00 / 247.90	2	33
89.33	84.80 / 88.00	2	12	1730	—	248.80 / 259.30	—	2
—	82.10 / 85.20	—	113	1740	—	255.90 / 266.50	—	99
81.20	75.20 / 85.20	19	139	1750	279.68	265.40 / 269.90	3	2
75.20	76.90 / 79.80	1	96	1760	—	270.60 / 281.10	—	108
77.90	71.90 / 74.60	7	76	1780	311.00	286.30 / 293.40	2	43
67.48	67.20 / 69.60	307	524	1800	300.10	302.20 / 313.40	2	310
62.78	62.60 / 65.30	6	74	1820	—	316.20 / 326.70	—	29
56.10	58.60 / 61.60	8	94	1840	—	332.10 / 342.50	—	137
54.75	54.60 / 57.00	6	246	1860	—	348.10 / 358.60	—	44
53.60	50.90 / 53.30	6	66	1880	364.80	364.30 / 376.20	1	30
49.00	47.80 / 49.90	54	388	1900	379.50	380.90 / 391.50	7	121
49.40	44.40 / 46.70	8	66	1920	—	397.70 / 408.30	—	25
41.00	41.40 / 43.70	3	117	1940	—	414.70 / 425.30	—	14
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on SNDK

SNDK options score SNDK gamma walls SNDK max pain SNDK IV rank SNDK put/call ratio SNDK options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.