Airbnb
ABNB
160.63
+0.24
+0.15%
Airbnb
US · ABNB
#214 by market cap
Listed 2020
160.63
+0.24
+0.15%
Live - 5344 symbols - heartbeat 34s ago
· 2026-10-08 06:47
Pre-market
158.69
-1.21%
After-hours
160.86
+0.14%
Overnight
160.63
0.00%
- Market cap
- 96.18B
- P/E (TTM)i
- 36.67
- P/Bi
- 12.33
- EPSi
- 4.03
- Div yieldi
- 0.00%
- 52W posi
- 60%
Reader sentiment
Are you bullish or bearish on ABNB?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
2867 2536
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 43.40% annualized vol near the money — a one-standard-deviation move to roughly $140.98–$180.28 by then.
Options-implied (~68% band), 29d
$140.98now $160.63$180.28
Analyst target range, ~12mo
$155.00avg $191.00$220.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $135.00 | Call | $26.04 | 600 | 340 | 237.49% |
| Oct 2 $157.50 | Put | $0.32 | 312 | 520 | 74.50% |
| Oct 16 $167.50 | Call | $1.04 | 278 | 1,385 | 33.56% |
| Oct 2 $150.00 | Put | $0.01 | 197 | 362 | 92.28% |
| Oct 16 $165.00 | Call | $1.70 | 184 | 1,071 | 35.49% |
| Oct 16 $145.00 | Put | $0.14 | 178 | 696 | 37.15% |
| Oct 2 $155.00 | Put | $0.11 | 135 | 386 | 78.00% |
| Nov 6 $145.00 | Put | $2.31 | 129 | 66 | 46.39% |
| Nov 6 $144.00 | Put | $2.10 | 128 | 80 | 43.17% |
| Oct 9 $167.50 | Call | $0.15 | 126 | 419 | 48.87% |
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 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $86.46 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $81.47 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $76.14 | 2 | 2 | $90.00 | $0.00 | 0 | 0 |
| $71.16 | 2 | 2 | $95.00 | $0.00 | 0 | 0 |
| $66.01 | 2 | 2 | $100.00 | $0.00 | 0 | 6 |
| $61.03 | 4 | 1 | $105.00 | $0.74 | 2 | 0 |
| $56.06 | 2 | 17 | $110.00 | $1.41 | 1 | 0 |
| $51.49 | 0 | 20 | $115.00 | $0.00 | 0 | 0 |
| $45.83 | 2 | 6 | $120.00 | $0.00 | 0 | 0 |
| $40.85 | 4 | 2 | $125.00 | $0.00 | 0 | 1 |
| $35.82 | 2 | 2 | $130.00 | $0.00 | 0 | 20 |
| $31.52 | 0 | 0 | $135.00 | $0.07 | 1 | 1 |
| $29.53 | 0 | 1 | $137.00 | $0.07 | 1 | 0 |
| $28.53 | 0 | 2 | $138.00 | $0.02 | 0 | 0 |
| $27.54 | 0 | 1 | $139.00 | $0.03 | 0 | 4 |
| $26.55 | 0 | 0 | $140.00 | $0.04 | 0 | 31 |
| $25.57 | 0 | 1 | $141.00 | $0.06 | 0 | 6 |
| $24.59 | 0 | 0 | $142.00 | $0.07 | 0 | 15 |
| $23.61 | 0 | 1 | $143.00 | $0.09 | 0 | 2 |
| $22.63 | 0 | 0 | $144.00 | $0.12 | 0 | 2 |
| $21.67 | 0 | 1 | $145.00 | $0.15 | 0 | 4 |
| $20.70 | 0 | 0 | $146.00 | $0.18 | 0 | 8 |
| $19.73 | 0 | 0 | $147.00 | $0.22 | 0 | 2 |
| $18.77 | 0 | 0 | $148.00 | $0.25 | 0 | 0 |
| $17.80 | 0 | 0 | $149.00 | $0.28 | 0 | 24 |
| $16.17 | 1 | 4 | $150.00 | $0.31 | 0 | 1,530 |
| $14.41 | 0 | 2 | $152.50 | $0.15 | 1 | 16 |
| $12.00 | 0 | 8 | $155.00 | $0.21 | 13 | 208 |
| $9.70 | 0 | 2 | $157.50 | $0.43 | 7 | 418 |
| $7.40 | 0 | 17 | $160.00 | $0.77 | 79 | 167 |
| $5.65 | 0 | 20 | $162.50 | $1.35 | 24 | 141 |
| $3.35 | 42 | 102 | $165.00 | $2.25 | 43 | 119 |
| $2.21 | 13 | 61 | $167.50 | $3.60 | 19 | 78 |
| $1.31 | 35 | 70 | $170.00 | $5.57 | 17 | 105 |
| $0.70 | 16 | 66 | $172.50 | $6.93 | 0 | 83 |
| $0.40 | 16 | 61 | $175.00 | $9.29 | 0 | 91 |
| $0.21 | 2 | 109 | $177.50 | $11.68 | 0 | 59 |
| $0.10 | 11 | 162 | $180.00 | $14.32 | 6 | 66 |
| $0.25 | 10 | 68 | $182.50 | $16.57 | 0 | 14 |
| $0.01 | 10 | 107 | $185.00 | $19.07 | 0 | 0 |
| $0.03 | 0 | 5 | $187.50 | $21.57 | 0 | 0 |
| $0.01 | 0 | 74 | $190.00 | $24.07 | 0 | 2 |
| $0.01 | 0 | 65 | $192.50 | $26.57 | 0 | 0 |
| $0.00 | 0 | 21 | $195.00 | $29.07 | 0 | 0 |
| $0.00 | 0 | 25 | $197.50 | $31.57 | 0 | 0 |
| $0.05 | 1 | 122 | $200.00 | $34.07 | 0 | 0 |
| $0.00 | 0 | 37 | $202.50 | $36.57 | 0 | 0 |
| $0.00 | 0 | 48 | $205.00 | $39.07 | 0 | 0 |
| $0.00 | 0 | 3 | $207.50 | $41.57 | 0 | 0 |
| $0.00 | 0 | 8 | $210.00 | $44.07 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $46.57 | 0 | 0 |
| $0.00 | 0 | 17 | $215.00 | $49.07 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $51.57 | 0 | 0 |
| $0.00 | 0 | 80 | $220.00 | $54.07 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $59.07 | 0 | 0 |
| $0.00 | 0 | 1 | $230.00 | $64.07 | 0 | 0 |
Oct 2, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.72 | 0 | 6 | $95.00 | $0.00 | 0 | 164 |
| $59.33 | 14 | 8 | $100.00 | $0.00 | 0 | 10 |
| $54.34 | 18 | 6 | $105.00 | $0.00 | 0 | 0 |
| $49.62 | 4 | 6 | $110.00 | $0.00 | 0 | 0 |
| $44.60 | 1 | 5 | $115.00 | $0.00 | 0 | 0 |
| $39.68 | 3 | 5 | $120.00 | $0.00 | 0 | 0 |
| $34.29 | 2 | 3 | $125.00 | $0.01 | 11 | 78 |
| $30.73 | 0 | 1 | $130.00 | $0.00 | 0 | 40 |
| $26.04 | 600 | 340 | $135.00 | $0.03 | 1 | 44 |
| $22.73 | 0 | 0 | $138.00 | $0.00 | 0 | 13 |
| $21.74 | 0 | 1 | $139.00 | $0.01 | 0 | 10 |
| $20.74 | 0 | 4 | $140.00 | $0.01 | 0 | 485 |
| $19.75 | 0 | 0 | $141.00 | $0.02 | 0 | 57 |
| $18.75 | 0 | 0 | $142.00 | $0.37 | 10 | 21 |
| $17.76 | 0 | 0 | $143.00 | $0.03 | 0 | 3 |
| $16.77 | 0 | 0 | $144.00 | $0.04 | 0 | 7 |
| $14.33 | 1 | 42 | $145.00 | $0.04 | 0 | 67 |
| $14.78 | 0 | 0 | $146.00 | $0.05 | 0 | 17 |
| $12.41 | 1 | 7 | $147.00 | $0.01 | 1 | 770 |
| $12.79 | 0 | 3 | $148.00 | $0.06 | 0 | 60 |
| $11.80 | 0 | 11 | $149.00 | $0.02 | 3 | 88 |
| $8.85 | 3 | 238 | $150.00 | $0.01 | 197 | 362 |
| $6.18 | 6 | 451 | $152.50 | $0.03 | 61 | 454 |
| $4.48 | 4 | 126 | $155.00 | $0.11 | 135 | 386 |
| $3.55 | 11 | 134 | $157.50 | $0.32 | 312 | 520 |
| $1.42 | 115 | 616 | $160.00 | $1.10 | 23 | 107 |
| $0.58 | 56 | 519 | $162.50 | $4.28 | 25 | 144 |
| $0.17 | 61 | 159 | $165.00 | $6.00 | 8 | 115 |
| $0.03 | 86 | 136 | $167.50 | $7.65 | 2 | 6 |
| $0.01 | 68 | 216 | $170.00 | $9.41 | 0 | 0 |
| $0.02 | 1 | 116 | $172.50 | $11.87 | 0 | 0 |
| $0.02 | 0 | 228 | $175.00 | $14.35 | 0 | 1 |
| $0.01 | 0 | 23 | $177.50 | $16.85 | 0 | 0 |
| $0.00 | 0 | 106 | $180.00 | $19.35 | 0 | 1 |
| $0.00 | 0 | 101 | $182.50 | $21.85 | 0 | 0 |
| $0.01 | 118 | 175 | $185.00 | $24.35 | 0 | 1 |
| $0.00 | 0 | 90 | $187.50 | $26.85 | 0 | 0 |
| $2.13 | 2 | 39 | $190.00 | $29.35 | 0 | 0 |
| $0.00 | 0 | 5 | $192.50 | $31.85 | 0 | 0 |
| $0.00 | 0 | 16 | $195.00 | $34.35 | 0 | 0 |
| $0.00 | 0 | 5 | $197.50 | $36.85 | 0 | 0 |
| $0.00 | 0 | 120 | $200.00 | $39.35 | 0 | 0 |
| $0.00 | 0 | 11 | $202.50 | $41.85 | 0 | 0 |
| $0.00 | 0 | 114 | $205.00 | $44.35 | 0 | 0 |
| $0.00 | 0 | 1 | $207.50 | $46.85 | 0 | 0 |
| $0.00 | 0 | 7 | $210.00 | $49.35 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $51.85 | 0 | 0 |
| $0.00 | 0 | 3 | $215.00 | $54.35 | 0 | 0 |
| $0.00 | 0 | 15 | $217.50 | $56.85 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $59.35 | 0 | 0 |
| $0.00 | 0 | 78 | $225.00 | $64.35 | 0 | 0 |
Oct 9, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $64.30 | 1 | 11 | $95.00 | $0.02 | 49 | 6 |
| $59.38 | 1 | 12 | $100.00 | $0.03 | 49 | 0 |
| $55.59 | 0 | 3 | $105.00 | $0.00 | 0 | 0 |
| $49.06 | 6 | 30 | $110.00 | $0.00 | 0 | 0 |
| $44.07 | 6 | 24 | $115.00 | $0.00 | 0 | 0 |
| $40.59 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $35.59 | 0 | 0 | $125.00 | $0.01 | 1 | 57 |
| $30.59 | 0 | 1 | $130.00 | $0.01 | 6 | 60 |
| $25.60 | 0 | 1 | $135.00 | $0.01 | 4 | 7 |
| $21.40 | 4 | 0 | $138.00 | $0.00 | 0 | 0 |
| $20.49 | 6 | 5 | $139.00 | $0.00 | 0 | 0 |
| $19.56 | 2 | 5 | $140.00 | $0.02 | 10 | 281 |
| $19.60 | 0 | 0 | $141.00 | $0.00 | 0 | 1 |
| $18.60 | 0 | 0 | $142.00 | $0.00 | 0 | 1 |
| $17.60 | 0 | 3 | $143.00 | $0.04 | 2 | 40 |
| $16.61 | 0 | 4 | $144.00 | $0.01 | 0 | 13 |
| $15.62 | 0 | 29 | $145.00 | $0.02 | 0 | 153 |
| $14.63 | 0 | 42 | $146.00 | $0.03 | 0 | 7 |
| $13.64 | 0 | 43 | $147.00 | $0.04 | 0 | 129 |
| $12.66 | 0 | 9 | $148.00 | $0.04 | 6 | 31 |
| $11.67 | 0 | 8 | $149.00 | $0.04 | 41 | 90 |
| $10.38 | 2 | 34 | $150.00 | $0.02 | 19 | 1,728 |
| $8.28 | 0 | 30 | $152.50 | $0.21 | 1 | 111 |
| $6.11 | 0 | 84 | $155.00 | $0.20 | 13 | 208 |
| $4.00 | 5 | 51 | $157.50 | $0.48 | 7 | 171 |
| $1.90 | 28 | 169 | $160.00 | $1.58 | 16 | 196 |
| $1.07 | 18 | 163 | $162.50 | $2.58 | 1 | 60 |
| $0.36 | 41 | 211 | $165.00 | $5.33 | 1 | 59 |
| $0.15 | 126 | 419 | $167.50 | $6.92 | 8 | 38 |
| $0.11 | 11 | 295 | $170.00 | $9.70 | 0 | 22 |
| $0.05 | 35 | 87 | $172.50 | $12.13 | 0 | 1 |
| $0.03 | 1 | 63 | $175.00 | $14.61 | 0 | 1 |
| $0.02 | 0 | 26 | $177.50 | $17.11 | 0 | 0 |
| $0.09 | 1 | 73 | $180.00 | $19.61 | 0 | 0 |
| $0.00 | 0 | 220 | $182.50 | $22.11 | 0 | 0 |
| $0.00 | 0 | 242 | $185.00 | $24.61 | 0 | 0 |
| $0.00 | 0 | 3 | $187.50 | $27.11 | 0 | 0 |
| $0.00 | 0 | 5 | $190.00 | $29.61 | 0 | 0 |
| $0.00 | 0 | 24 | $192.50 | $32.11 | 0 | 0 |
| $0.00 | 0 | 41 | $195.00 | $34.61 | 0 | 0 |
| $0.00 | 0 | 13 | $197.50 | $37.11 | 0 | 0 |
| $0.00 | 0 | 7 | $200.00 | $39.61 | 0 | 0 |
| $0.00 | 0 | 2 | $202.50 | $42.11 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $44.61 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $47.11 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $49.61 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $52.11 | 0 | 0 |
| $0.00 | 0 | 15 | $215.00 | $54.61 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $57.11 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $59.61 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $64.61 | 0 | 0 |
Oct 16, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $96.00 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $91.01 | 0 | 1 | $70.00 | $0.00 | 0 | 87 |
| $86.01 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $81.02 | 0 | 2 | $80.00 | $0.00 | 0 | 39 |
| $76.02 | 0 | 2 | $85.00 | $0.00 | 0 | 43 |
| $71.03 | 0 | 1 | $90.00 | $0.00 | 0 | 103 |
| $66.03 | 0 | 4 | $95.00 | $0.00 | 0 | 28 |
| $61.04 | 0 | 3 | $100.00 | $0.00 | 0 | 54 |
| $56.05 | 0 | 3 | $105.00 | $0.00 | 0 | 52 |
| $51.05 | 0 | 15 | $110.00 | $0.00 | 0 | 604 |
| $46.07 | 0 | 15 | $115.00 | $0.01 | 0 | 84 |
| $41.09 | 0 | 9 | $120.00 | $0.03 | 15 | 719 |
| $36.11 | 0 | 94 | $125.00 | $0.04 | 0 | 258 |
| $31.13 | 0 | 49 | $130.00 | $0.06 | 0 | 2,409 |
| $26.15 | 0 | 50 | $135.00 | $0.12 | 10 | 242 |
| $23.17 | 0 | 0 | $138.00 | $0.09 | 0 | 6 |
| $22.18 | 0 | 0 | $139.00 | $0.10 | 0 | 3 |
| $21.19 | 0 | 152 | $140.00 | $0.05 | 3 | 267 |
| $20.22 | 0 | 0 | $141.00 | $0.16 | 1 | 3 |
| $19.24 | 0 | 1 | $142.00 | $0.16 | 0 | 1,001 |
| $17.00 | 1 | 3 | $143.00 | $0.18 | 0 | 11 |
| $17.30 | 0 | 0 | $144.00 | $0.21 | 0 | 12 |
| $16.33 | 0 | 344 | $145.00 | $0.14 | 178 | 696 |
| $15.36 | 0 | 0 | $146.00 | $0.28 | 0 | 167 |
| $14.43 | 0 | 0 | $147.00 | $0.27 | 10 | 39 |
| $13.49 | 0 | 15 | $148.00 | $0.29 | 13 | 45 |
| $12.55 | 0 | 0 | $149.00 | $0.46 | 0 | 0 |
| $11.62 | 0 | 1,288 | $150.00 | $0.40 | 31 | 2,201 |
| $9.51 | 0 | 145 | $152.50 | $0.84 | 7 | 1,111 |
| $7.03 | 6 | 829 | $155.00 | $1.30 | 63 | 1,109 |
| $5.85 | 0 | 564 | $157.50 | $2.02 | 26 | 201 |
| $3.85 | 83 | 1,866 | $160.00 | $2.94 | 41 | 896 |
| $2.55 | 44 | 146 | $162.50 | $4.35 | 4 | 51 |
| $1.70 | 184 | 1,071 | $165.00 | $6.18 | 70 | 610 |
| $1.04 | 278 | 1,385 | $167.50 | $7.73 | 0 | 11 |
| $0.57 | 43 | 575 | $170.00 | $10.19 | 15 | 501 |
| $0.36 | 21 | 514 | $172.50 | $12.23 | 0 | 5 |
| $0.27 | 15 | 868 | $175.00 | $15.38 | 3 | 466 |
| $0.14 | 1 | 77 | $177.50 | $17.11 | 0 | 0 |
| $0.07 | 14 | 1,254 | $180.00 | $19.61 | 0 | 86 |
| $0.10 | 0 | 86 | $182.50 | $22.11 | 0 | 0 |
| $0.05 | 4 | 513 | $185.00 | $24.61 | 0 | 12 |
| $0.04 | 0 | 6 | $187.50 | $27.11 | 0 | 0 |
| $0.17 | 1 | 405 | $190.00 | $29.61 | 0 | 5 |
| $0.01 | 0 | 1,623 | $195.00 | $34.61 | 0 | 2 |
| $0.00 | 0 | 670 | $200.00 | $39.61 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $44.61 | 0 | 0 |
| $0.00 | 0 | 1,073 | $210.00 | $49.61 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $54.61 | 0 | 0 |
| $0.00 | 0 | 229 | $220.00 | $59.61 | 0 | 0 |
| $0.00 | 0 | 156 | $230.00 | $69.61 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $66.01 | 0 | 0 | $95.00 | $0.01 | 0 | 0 |
| $61.02 | 0 | 0 | $100.00 | $0.01 | 0 | 0 |
| $56.03 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $51.05 | 0 | 1 | $110.00 | $0.02 | 0 | 0 |
| $44.75 | 12 | 0 | $115.00 | $0.03 | 0 | 0 |
| $39.76 | 12 | 1 | $120.00 | $0.05 | 0 | 0 |
| $36.12 | 0 | 0 | $125.00 | $0.07 | 0 | 2 |
| $31.16 | 0 | 0 | $130.00 | $0.46 | 2 | 46 |
| $26.19 | 0 | 1 | $135.00 | $0.51 | 2 | 292 |
| $23.21 | 0 | 0 | $138.00 | $0.14 | 0 | 19 |
| $22.24 | 0 | 0 | $139.00 | $0.16 | 0 | 22 |
| $21.29 | 0 | 0 | $140.00 | $0.23 | 1 | 71 |
| $20.37 | 0 | 0 | $141.00 | $0.20 | 2 | 60 |
| $19.46 | 0 | 0 | $142.00 | $0.23 | 2 | 10 |
| $18.54 | 0 | 0 | $143.00 | $0.45 | 0 | 10 |
| $17.63 | 0 | 0 | $144.00 | $0.36 | 3 | 1 |
| $16.71 | 0 | 0 | $145.00 | $0.53 | 7 | 57 |
| $15.83 | 0 | 1 | $146.00 | $0.74 | 0 | 3 |
| $14.95 | 0 | 0 | $147.00 | $0.86 | 0 | 7 |
| $14.08 | 0 | 1 | $148.00 | $0.99 | 0 | 1 |
| $13.20 | 0 | 0 | $149.00 | $1.11 | 0 | 50 |
| $11.58 | 2 | 6 | $150.00 | $1.04 | 7 | 66 |
| $10.13 | 0 | 13 | $152.50 | $1.69 | 1 | 79 |
| $8.28 | 0 | 51 | $155.00 | $2.51 | 4 | 107 |
| $6.44 | 0 | 62 | $157.50 | $2.86 | 0 | 31 |
| $4.70 | 13 | 24 | $160.00 | $4.10 | 6 | 20 |
| $3.70 | 8 | 19 | $162.50 | $5.85 | 1 | 6 |
| $2.35 | 2 | 152 | $165.00 | $6.87 | 0 | 42 |
| $1.83 | 7 | 248 | $167.50 | $8.64 | 0 | 6 |
| $1.35 | 3 | 274 | $170.00 | $10.59 | 0 | 5 |
| $1.01 | 7 | 65 | $172.50 | $12.64 | 0 | 13 |
| $0.81 | 0 | 145 | $175.00 | $14.94 | 0 | 11 |
| $0.40 | 37 | 232 | $177.50 | $17.26 | 0 | 2 |
| $0.29 | 60 | 86 | $180.00 | $19.63 | 0 | 7 |
| $0.28 | 0 | 32 | $182.50 | $22.11 | 0 | 0 |
| $0.21 | 0 | 18 | $185.00 | $24.61 | 0 | 0 |
| $0.15 | 0 | 11 | $187.50 | $27.11 | 0 | 0 |
| $0.08 | 0 | 15 | $190.00 | $29.61 | 0 | 0 |
| $0.05 | 0 | 11 | $192.50 | $32.11 | 0 | 0 |
| $0.09 | 1 | 44 | $195.00 | $34.61 | 0 | 0 |
| $0.02 | 0 | 6 | $197.50 | $37.11 | 0 | 0 |
| $0.01 | 0 | 32 | $200.00 | $39.61 | 0 | 0 |
| $0.01 | 0 | 3 | $202.50 | $42.11 | 0 | 0 |
| $0.00 | 0 | 22 | $205.00 | $44.61 | 0 | 0 |
| $0.01 | 11 | 3 | $207.50 | $47.11 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $49.61 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $52.11 | 0 | 0 |
| $0.00 | 0 | 20 | $215.00 | $54.61 | 0 | 0 |
| $0.00 | 0 | 3 | $217.50 | $57.11 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $59.61 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $64.61 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $66.25 | 0 | 1 | $95.00 | $0.00 | 0 | 1 |
| $61.26 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $56.28 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $51.29 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $46.30 | 0 | 0 | $115.00 | $0.00 | 0 | 5 |
| $41.32 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $36.35 | 0 | 0 | $125.00 | $0.02 | 0 | 4 |
| $31.42 | 0 | 0 | $130.00 | $0.17 | 2 | 64 |
| $26.60 | 0 | 600 | $135.00 | $0.12 | 4 | 101 |
| $23.73 | 0 | 0 | $138.00 | $0.28 | 10 | 11 |
| $22.82 | 0 | 0 | $139.00 | $0.33 | 2 | 11 |
| $21.91 | 0 | 0 | $140.00 | $0.39 | 4 | 151 |
| $21.00 | 0 | 2 | $141.00 | $0.55 | 120 | 0 |
| $20.08 | 0 | 0 | $142.00 | $0.60 | 18 | 20 |
| $19.17 | 0 | 0 | $143.00 | $0.81 | 0 | 21 |
| $18.26 | 0 | 0 | $144.00 | $0.89 | 0 | 24 |
| $17.35 | 0 | 0 | $145.00 | $0.86 | 7 | 302 |
| $16.47 | 0 | 0 | $146.00 | $1.02 | 2 | 3 |
| $15.59 | 0 | 0 | $147.00 | $1.14 | 10 | 42 |
| $14.78 | 0 | 0 | $148.00 | $1.41 | 0 | 55 |
| $13.97 | 0 | 0 | $149.00 | $1.55 | 1 | 61 |
| $13.17 | 0 | 56 | $150.00 | $1.57 | 12 | 260 |
| $11.19 | 0 | 31 | $152.50 | $2.20 | 34 | 40 |
| $8.04 | 1 | 110 | $155.00 | $3.35 | 1 | 33 |
| $7.25 | 1 | 53 | $157.50 | $4.02 | 0 | 10 |
| $5.55 | 11 | 87 | $160.00 | $4.88 | 0 | 36 |
| $4.15 | 3 | 28 | $162.50 | $6.09 | 0 | 4 |
| $3.61 | 2 | 98 | $165.00 | $8.40 | 1 | 17 |
| $2.63 | 1 | 90 | $167.50 | $10.06 | 2 | 16 |
| $2.04 | 39 | 52 | $170.00 | $10.99 | 0 | 2 |
| $1.52 | 24 | 120 | $172.50 | $12.98 | 0 | 6 |
| $1.45 | 15 | 227 | $175.00 | $14.85 | 1 | 2 |
| $0.90 | 0 | 30 | $177.50 | $17.37 | 0 | 0 |
| $0.54 | 9 | 156 | $180.00 | $20.55 | 3 | 1 |
| $0.69 | 0 | 8 | $182.50 | $22.24 | 0 | 11 |
| $0.30 | 2 | 10 | $185.00 | $24.68 | 0 | 0 |
| $0.48 | 0 | 1 | $187.50 | $27.14 | 0 | 0 |
| $0.38 | 0 | 37 | $190.00 | $29.61 | 0 | 0 |
| $0.28 | 0 | 4 | $192.50 | $32.11 | 0 | 0 |
| $0.17 | 0 | 382 | $195.00 | $34.61 | 0 | 0 |
| $0.09 | 0 | 9 | $200.00 | $39.61 | 0 | 0 |
| $0.04 | 0 | 0 | $205.00 | $44.61 | 0 | 0 |
| $0.02 | 0 | 5 | $210.00 | $49.61 | 0 | 0 |
| $0.01 | 0 | 30 | $215.00 | $54.61 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $59.61 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $64.61 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $65.97 | 0 | 0 | $95.00 | $0.02 | 0 | 0 |
| $61.01 | 0 | 2 | $100.00 | $0.05 | 0 | 0 |
| $56.08 | 0 | 0 | $105.00 | $0.10 | 0 | 0 |
| $51.20 | 0 | 0 | $110.00 | $0.21 | 0 | 0 |
| $46.34 | 0 | 0 | $115.00 | $0.32 | 0 | 3 |
| $41.47 | 0 | 0 | $120.00 | $0.44 | 0 | 5 |
| $36.62 | 0 | 0 | $125.00 | $0.57 | 0 | 5 |
| $31.76 | 0 | 0 | $130.00 | $0.70 | 0 | 1 |
| $26.91 | 0 | 0 | $135.00 | $0.83 | 0 | 28 |
| $24.34 | 0 | 0 | $138.00 | $1.25 | 0 | 7 |
| $23.48 | 0 | 0 | $139.00 | $1.33 | 34 | 4 |
| $22.63 | 0 | 0 | $140.00 | $1.37 | 13 | 63 |
| $21.77 | 0 | 5 | $141.00 | $1.57 | 26 | 2 |
| $20.94 | 0 | 0 | $142.00 | $1.77 | 20 | 8 |
| $20.11 | 0 | 0 | $143.00 | $1.94 | 71 | 14 |
| $19.28 | 0 | 0 | $144.00 | $2.10 | 128 | 80 |
| $18.46 | 0 | 0 | $145.00 | $2.31 | 129 | 66 |
| $17.77 | 0 | 0 | $146.00 | $2.52 | 48 | 33 |
| $17.08 | 0 | 0 | $147.00 | $2.68 | 43 | 24 |
| $16.38 | 0 | 0 | $148.00 | $3.34 | 9 | 21 |
| $15.69 | 0 | 0 | $149.00 | $3.58 | 0 | 8 |
| $15.00 | 0 | 4 | $150.00 | $3.60 | 7 | 70 |
| $13.26 | 0 | 5 | $152.50 | $4.45 | 4 | 3 |
| $11.50 | 16 | 1 | $155.00 | $5.41 | 0 | 30 |
| $10.14 | 0 | 5 | $157.50 | $6.52 | 0 | 8 |
| $8.75 | 0 | 8 | $160.00 | $7.25 | 3 | 13 |
| $7.31 | 4 | 1 | $162.50 | $8.74 | 0 | 1 |
| $5.79 | 1 | 29 | $165.00 | $10.67 | 2 | 12 |
| $5.40 | 0 | 7 | $167.50 | $11.80 | 0 | 0 |
| $3.94 | 1 | 15 | $170.00 | $13.62 | 0 | 1 |
| $4.03 | 0 | 0 | $172.50 | $15.45 | 0 | 0 |
| $3.35 | 0 | 41 | $175.00 | $17.28 | 0 | 2 |
| $2.50 | 54 | 88 | $177.50 | $19.29 | 0 | 0 |
| $2.08 | 44 | 36 | $180.00 | $21.31 | 0 | 0 |
| $1.72 | 27 | 103 | $182.50 | $23.39 | 0 | 0 |
| $1.40 | 37 | 152 | $185.00 | $25.51 | 0 | 0 |
| $0.92 | 59 | 11 | $190.00 | $30.12 | 0 | 0 |
| $0.74 | 0 | 0 | $195.00 | $34.86 | 0 | 0 |
| $0.47 | 0 | 10 | $200.00 | $39.69 | 0 | 0 |
| $0.30 | 0 | 0 | $205.00 | $44.62 | 0 | 0 |
| $0.19 | 0 | 0 | $210.00 | $49.61 | 0 | 0 |
| $0.11 | 0 | 0 | $215.00 | $54.61 | 0 | 0 |
| $0.07 | 0 | 0 | $220.00 | $59.61 | 0 | 0 |
| $0.04 | 0 | 0 | $225.00 | $64.61 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:34, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:47:30 · For reference only, not investment advice and not tailored to your situation.