Adobe
ADBE
232.77
-5.35
-2.25%
Adobe
US · ADBE
#219 by market cap
Listed 1986
232.77
-5.35
-2.25%
Live - 5344 symbols - heartbeat 567s ago
· 2026-10-08 06:49
Pre-market
233.50
+0.31%
After-hours
232.50
-0.12%
Overnight
232.55
-0.09%
- Market cap
- 90.59B
- P/E (TTM)i
- 13.00
- P/Bi
- 7.70
- EPSi
- 16.70
- Div yieldi
- 0.00%
- 52W posi
- 25%
Reader sentiment
Are you bullish or bearish on ADBE?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
19905 29151
■ 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 40.83% annualized vol near the money — a one-standard-deviation move to roughly $205.98–$259.56 by then.
Options-implied (~68% band), 29d
$205.98now $232.77$259.56
Analyst target range, ~12mo
$195.00avg $273.00$373.00
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 9 $225.00 | Put | $0.55 | 2,878 | 1,566 | 49.23% |
| Oct 16 $222.50 | Put | $1.85 | 1,955 | 291 | 41.48% |
| Oct 9 $227.50 | Put | $1.05 | 1,736 | 211 | 49.02% |
| Oct 16 $210.00 | Put | $0.38 | 1,435 | 19,839 | 43.03% |
| Oct 9 $230.00 | Put | $1.78 | 1,420 | 731 | 47.92% |
| Oct 9 $230.00 | Call | $4.73 | 1,261 | 95 | 52.36% |
| Oct 9 $220.00 | Put | $0.17 | 1,204 | 641 | 54.07% |
| Oct 2 $245.00 | Call | $0.80 | 1,155 | 596 | 76.40% |
| Oct 16 $225.00 | Put | $2.59 | 1,145 | 1,973 | 40.96% |
| Oct 9 $222.50 | Put | $0.29 | 1,108 | 1,136 | 50.76% |
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 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $122.67 | 0 | 0 | $130.00 | $0.00 | 0 | 32 |
| $117.67 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $112.67 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $107.67 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $102.67 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $97.67 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $92.67 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $87.67 | 0 | 2 | $165.00 | $0.00 | 0 | 1 |
| $82.67 | 0 | 0 | $170.00 | $0.01 | 0 | 28 |
| $77.67 | 0 | 0 | $175.00 | $0.01 | 0 | 3 |
| $72.68 | 0 | 3 | $180.00 | $0.02 | 0 | 327 |
| $67.69 | 0 | 0 | $185.00 | $0.03 | 0 | 212 |
| $62.70 | 0 | 0 | $190.00 | $0.02 | 1 | 207 |
| $57.71 | 0 | 1 | $195.00 | $0.04 | 0 | 74 |
| $49.58 | 3 | 3 | $200.00 | $0.05 | 0 | 365 |
| $50.22 | 0 | 0 | $202.50 | $0.05 | 0 | 7 |
| $45.08 | 1 | 4 | $205.00 | $0.06 | 20 | 328 |
| $45.23 | 0 | 0 | $207.50 | $0.06 | 0 | 5 |
| $39.18 | 16 | 10 | $210.00 | $0.07 | 1 | 97 |
| $40.24 | 0 | 0 | $212.50 | $0.07 | 0 | 3 |
| $34.63 | 5 | 6 | $215.00 | $0.07 | 0 | 87 |
| $35.25 | 0 | 0 | $217.50 | $0.08 | 0 | 12 |
| $32.76 | 0 | 83 | $220.00 | $0.11 | 155 | 167 |
| $30.30 | 0 | 0 | $222.50 | $0.15 | 17 | 19 |
| $24.80 | 1 | 4 | $225.00 | $0.16 | 162 | 233 |
| $22.60 | 1 | 3 | $227.50 | $0.20 | 337 | 284 |
| $20.75 | 1 | 302 | $230.00 | $0.32 | 106 | 517 |
| $20.68 | 0 | 2 | $232.50 | $0.47 | 109 | 318 |
| $15.39 | 4 | 18 | $235.00 | $0.73 | 76 | 568 |
| $13.23 | 7 | 1 | $237.50 | $1.12 | 148 | 81 |
| $11.51 | 5 | 154 | $240.00 | $1.53 | 309 | 774 |
| $9.44 | 2 | 29 | $242.50 | $2.22 | 214 | 165 |
| $7.69 | 76 | 74 | $245.00 | $2.93 | 263 | 343 |
| $6.52 | 100 | 16 | $247.50 | $3.90 | 197 | 112 |
| $4.90 | 158 | 149 | $250.00 | $4.96 | 311 | 324 |
| $4.00 | 106 | 79 | $252.50 | $6.80 | 41 | 601 |
| $2.91 | 248 | 307 | $255.00 | $8.15 | 71 | 225 |
| $2.35 | 220 | 132 | $257.50 | $9.50 | 37 | 44 |
| $1.71 | 535 | 614 | $260.00 | $12.20 | 4 | 151 |
| $1.35 | 469 | 2,369 | $262.50 | $13.65 | 1 | 70 |
| $1.00 | 441 | 496 | $265.00 | $15.45 | 3 | 151 |
| $0.75 | 52 | 115 | $267.50 | $16.29 | 0 | 38 |
| $0.51 | 194 | 413 | $270.00 | $21.95 | 2 | 244 |
| $0.43 | 366 | 625 | $272.50 | $20.68 | 0 | 0 |
| $0.29 | 104 | 692 | $275.00 | $26.72 | 1 | 121 |
| $0.24 | 26 | 551 | $277.50 | $25.32 | 0 | 6 |
| $0.22 | 182 | 284 | $280.00 | $30.85 | 1 | 130 |
| $0.13 | 3 | 350 | $282.50 | $30.17 | 0 | 3 |
| $0.16 | 162 | 203 | $285.00 | $36.40 | 1 | 166 |
| $0.10 | 4 | 266 | $287.50 | $35.03 | 0 | 0 |
| $0.10 | 17 | 206 | $290.00 | $37.45 | 0 | 2 |
| $0.14 | 1 | 26 | $292.50 | $39.93 | 0 | 0 |
| $0.05 | 8 | 116 | $295.00 | $42.42 | 0 | 0 |
| $0.10 | 0 | 13 | $297.50 | $44.90 | 0 | 0 |
| $0.05 | 38 | 279 | $300.00 | $47.38 | 0 | 0 |
| $0.06 | 0 | 20 | $302.50 | $49.86 | 0 | 0 |
| $0.04 | 3 | 135 | $305.00 | $52.35 | 0 | 0 |
| $0.03 | 0 | 10 | $307.50 | $54.84 | 0 | 0 |
| $0.02 | 0 | 153 | $310.00 | $57.33 | 0 | 0 |
| $0.02 | 0 | 37 | $312.50 | $59.83 | 0 | 0 |
| $0.06 | 4 | 285 | $315.00 | $62.33 | 0 | 0 |
| $0.01 | 0 | 25 | $317.50 | $64.83 | 0 | 0 |
| $0.02 | 12 | 236 | $320.00 | $67.33 | 0 | 0 |
| $0.00 | 0 | 38 | $322.50 | $69.83 | 0 | 0 |
| $0.05 | 1 | 1,137 | $325.00 | $72.33 | 0 | 0 |
| $0.00 | 0 | 6 | $327.50 | $74.83 | 0 | 0 |
| $0.02 | 53 | 295 | $330.00 | $77.33 | 0 | 0 |
| $0.00 | 0 | 46 | $332.50 | $79.83 | 0 | 0 |
| $0.00 | 0 | 115 | $335.00 | $82.33 | 0 | 0 |
| $0.00 | 0 | 14 | $337.50 | $84.83 | 0 | 0 |
| $0.00 | 0 | 316 | $340.00 | $87.33 | 0 | 0 |
| $0.00 | 0 | 2 | $342.50 | $89.83 | 0 | 0 |
| $0.00 | 0 | 9 | $345.00 | $92.33 | 0 | 0 |
| $0.01 | 80 | 250 | $350.00 | $97.33 | 0 | 0 |
| $0.00 | 0 | 40 | $360.00 | $107.33 | 0 | 0 |
| $0.41 | 1 | 200 | $370.00 | $117.33 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $127.33 | 0 | 0 |
Oct 2, 2026 (68 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $109.96 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $104.96 | 0 | 2 | $135.00 | $0.00 | 0 | 1 |
| $99.97 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $94.97 | 0 | 4 | $145.00 | $0.00 | 0 | 0 |
| $89.97 | 0 | 1 | $150.00 | $0.05 | 1 | 6 |
| $84.97 | 0 | 0 | $155.00 | $0.10 | 1 | 1 |
| $79.97 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $74.97 | 0 | 2 | $165.00 | $0.00 | 0 | 90 |
| $69.97 | 0 | 0 | $170.00 | $0.00 | 0 | 84 |
| $64.97 | 0 | 1 | $175.00 | $0.01 | 2 | 19 |
| $60.43 | 5 | 1 | $180.00 | $0.00 | 0 | 115 |
| $57.31 | 1 | 1 | $185.00 | $0.00 | 0 | 200 |
| $49.98 | 0 | 0 | $190.00 | $0.00 | 0 | 127 |
| $44.98 | 0 | 0 | $195.00 | $0.00 | 0 | 312 |
| $39.98 | 0 | 23 | $200.00 | $0.01 | 5 | 406 |
| $40.60 | 2 | 5 | $205.00 | $0.01 | 0 | 653 |
| $32.49 | 0 | 0 | $207.50 | $0.01 | 0 | 13 |
| $32.15 | 17 | 9 | $210.00 | $0.01 | 1 | 849 |
| $27.51 | 0 | 0 | $212.50 | $0.03 | 0 | 104 |
| $28.15 | 6 | 14 | $215.00 | $0.01 | 100 | 224 |
| $22.53 | 0 | 1 | $217.50 | $0.07 | 7 | 277 |
| $21.60 | 78 | 96 | $220.00 | $0.02 | 31 | 435 |
| $18.55 | 16 | 25 | $222.50 | $0.02 | 27 | 418 |
| $17.05 | 40 | 38 | $225.00 | $0.01 | 65 | 568 |
| $18.35 | 25 | 83 | $227.50 | $0.04 | 67 | 295 |
| $12.15 | 48 | 130 | $230.00 | $0.17 | 320 | 1,130 |
| $9.78 | 6 | 274 | $232.50 | $0.11 | 141 | 308 |
| $7.21 | 93 | 272 | $235.00 | $0.29 | 476 | 646 |
| $5.01 | 119 | 329 | $237.50 | $0.61 | 338 | 642 |
| $3.30 | 424 | 720 | $240.00 | $1.40 | 366 | 869 |
| $1.78 | 338 | 585 | $242.50 | $2.50 | 108 | 89 |
| $0.80 | 1,155 | 596 | $245.00 | $3.93 | 100 | 492 |
| $0.43 | 274 | 310 | $247.50 | $6.35 | 16 | 82 |
| $0.22 | 601 | 1,536 | $250.00 | $8.55 | 27 | 686 |
| $0.13 | 128 | 1,193 | $252.50 | $10.79 | 24 | 16 |
| $0.07 | 639 | 871 | $255.00 | $15.43 | 15 | 8 |
| $0.05 | 218 | 385 | $257.50 | $18.07 | 36 | 1 |
| $0.04 | 204 | 1,367 | $260.00 | $18.85 | 370 | 6 |
| $0.05 | 0 | 82 | $262.50 | $22.59 | 0 | 0 |
| $0.02 | 287 | 759 | $265.00 | $25.07 | 0 | 1 |
| $0.08 | 51 | 122 | $267.50 | $27.56 | 0 | 0 |
| $0.01 | 9 | 346 | $270.00 | $30.06 | 0 | 9 |
| $0.17 | 3 | 19 | $272.50 | $32.56 | 0 | 0 |
| $0.11 | 1 | 147 | $275.00 | $35.06 | 0 | 4 |
| $0.06 | 1 | 12 | $277.50 | $37.56 | 0 | 0 |
| $0.10 | 7 | 470 | $280.00 | $40.06 | 0 | 0 |
| $0.08 | 1 | 460 | $282.50 | $42.56 | 0 | 0 |
| $0.02 | 152 | 338 | $285.00 | $45.06 | 0 | 0 |
| $0.08 | 2 | 16 | $287.50 | $47.56 | 0 | 0 |
| $0.19 | 2 | 123 | $290.00 | $50.06 | 0 | 0 |
| $0.07 | 2 | 8 | $292.50 | $52.56 | 0 | 0 |
| $0.01 | 1 | 542 | $295.00 | $55.06 | 0 | 0 |
| $0.03 | 2 | 6 | $297.50 | $57.56 | 0 | 0 |
| $0.05 | 102 | 473 | $300.00 | $60.06 | 0 | 0 |
| $0.05 | 198 | 238 | $302.50 | $62.56 | 0 | 0 |
| $0.45 | 1 | 108 | $305.00 | $65.06 | 0 | 0 |
| $0.00 | 0 | 206 | $310.00 | $70.06 | 0 | 0 |
| $0.45 | 2 | 118 | $315.00 | $75.06 | 0 | 0 |
| $1.11 | 2 | 110 | $320.00 | $80.06 | 0 | 0 |
| $0.00 | 0 | 434 | $325.00 | $85.06 | 0 | 0 |
| $0.00 | 0 | 92 | $330.00 | $90.06 | 0 | 0 |
| $0.00 | 0 | 170 | $335.00 | $95.06 | 0 | 0 |
| $0.92 | 1 | 93 | $340.00 | $100.06 | 0 | 0 |
| $0.00 | 0 | 15 | $345.00 | $105.06 | 0 | 0 |
| $0.00 | 0 | 152 | $350.00 | $110.06 | 0 | 0 |
| $0.00 | 0 | 122 | $360.00 | $120.06 | 0 | 0 |
| $0.00 | 0 | 44 | $370.00 | $130.06 | 0 | 0 |
| $0.00 | 0 | 147 | $380.00 | $140.06 | 0 | 0 |
Oct 9, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.82 | 20 | 0 | $140.00 | $0.00 | 0 | 23 |
| $85.82 | 20 | 0 | $145.00 | $0.04 | 92 | 21 |
| $88.12 | 0 | 0 | $150.00 | $0.04 | 84 | 2 |
| $83.12 | 0 | 0 | $155.00 | $0.00 | 0 | 18 |
| $78.12 | 0 | 0 | $160.00 | $0.00 | 0 | 18 |
| $73.12 | 0 | 0 | $165.00 | $0.00 | 0 | 2 |
| $68.12 | 0 | 0 | $170.00 | $0.06 | 14 | 0 |
| $55.02 | 49 | 1 | $175.00 | $0.05 | 72 | 4 |
| $55.55 | 50 | 3 | $180.00 | $0.00 | 0 | 70 |
| $53.12 | 0 | 1 | $185.00 | $0.00 | 0 | 1 |
| $48.12 | 0 | 4 | $190.00 | $0.00 | 0 | 6 |
| $34.26 | 2 | 0 | $195.00 | $0.00 | 0 | 180 |
| $31.78 | 2 | 0 | $197.50 | $1.02 | 8 | 0 |
| $38.12 | 0 | 2 | $200.00 | $0.03 | 21 | 273 |
| $35.62 | 0 | 0 | $202.50 | $0.13 | 2 | 0 |
| $27.39 | 4 | 5 | $205.00 | $0.03 | 9 | 217 |
| $20.60 | 2 | 0 | $207.50 | $0.02 | 0 | 1 |
| $28.16 | 0 | 18 | $210.00 | $0.04 | 347 | 445 |
| $25.69 | 0 | 4 | $212.50 | $0.18 | 2 | 6 |
| $14.71 | 2 | 4 | $215.00 | $0.07 | 581 | 965 |
| $12.28 | 2 | 0 | $217.50 | $0.08 | 122 | 91 |
| $18.32 | 0 | 82 | $220.00 | $0.17 | 1,204 | 641 |
| $15.86 | 0 | 2 | $222.50 | $0.29 | 1,108 | 1,136 |
| $7.15 | 46 | 32 | $225.00 | $0.55 | 2,878 | 1,566 |
| $6.65 | 68 | 32 | $227.50 | $1.05 | 1,736 | 211 |
| $4.73 | 1,261 | 95 | $230.00 | $1.78 | 1,420 | 731 |
| $3.28 | 541 | 70 | $232.50 | $2.80 | 276 | 333 |
| $2.11 | 540 | 119 | $235.00 | $4.30 | 477 | 464 |
| $1.41 | 227 | 179 | $237.50 | $6.10 | 114 | 273 |
| $0.80 | 452 | 533 | $240.00 | $7.95 | 55 | 255 |
| $0.51 | 159 | 267 | $242.50 | $10.80 | 33 | 63 |
| $0.31 | 195 | 644 | $245.00 | $11.51 | 11 | 191 |
| $0.21 | 113 | 355 | $247.50 | $15.50 | 24 | 36 |
| $0.12 | 340 | 1,711 | $250.00 | $17.93 | 2 | 159 |
| $0.12 | 94 | 620 | $252.50 | $20.00 | 3 | 62 |
| $0.06 | 49 | 835 | $255.00 | $22.50 | 14 | 168 |
| $0.04 | 94 | 2,335 | $257.50 | $27.27 | 7 | 13 |
| $0.04 | 11 | 1,119 | $260.00 | $27.21 | 53 | 457 |
| $0.02 | 27 | 53 | $262.50 | $24.45 | 0 | 2 |
| $0.08 | 0 | 324 | $265.00 | $33.25 | 1 | 28 |
| $0.07 | 0 | 19 | $267.50 | $29.44 | 0 | 0 |
| $0.01 | 23 | 494 | $270.00 | $31.93 | 0 | 6 |
| $0.05 | 0 | 52 | $272.50 | $34.42 | 0 | 0 |
| $0.02 | 4 | 565 | $275.00 | $36.91 | 0 | 0 |
| $0.02 | 3 | 479 | $280.00 | $41.90 | 0 | 0 |
| $0.01 | 0 | 235 | $285.00 | $46.88 | 0 | 0 |
| $0.00 | 0 | 441 | $290.00 | $51.88 | 0 | 0 |
| $0.00 | 0 | 530 | $295.00 | $56.88 | 0 | 0 |
| $1.25 | 1 | 401 | $300.00 | $61.88 | 0 | 0 |
| $0.00 | 0 | 196 | $305.00 | $66.88 | 0 | 0 |
| $0.00 | 0 | 230 | $310.00 | $71.88 | 0 | 0 |
| $0.00 | 0 | 308 | $315.00 | $76.88 | 0 | 0 |
| $0.03 | 49 | 39 | $320.00 | $81.88 | 0 | 0 |
| $0.00 | 0 | 258 | $325.00 | $86.88 | 0 | 0 |
| $0.00 | 0 | 44 | $330.00 | $91.88 | 0 | 0 |
| $0.05 | 4 | 252 | $335.00 | $96.88 | 0 | 0 |
| $0.00 | 0 | 315 | $340.00 | $101.88 | 0 | 0 |
| $0.00 | 0 | 140 | $345.00 | $106.88 | 0 | 0 |
| $0.00 | 0 | 11 | $350.00 | $111.88 | 0 | 0 |
| $0.05 | 98 | 37 | $360.00 | $121.88 | 0 | 0 |
| $0.00 | 0 | 27 | $370.00 | $131.88 | 0 | 0 |
| $0.00 | 0 | 39 | $380.00 | $141.88 | 0 | 0 |
Oct 16, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $123.12 | 0 | 9 | $115.00 | $0.00 | 0 | 219 |
| $118.12 | 0 | 39 | $120.00 | $0.00 | 0 | 311 |
| $113.12 | 0 | 41 | $125.00 | $0.00 | 0 | 217 |
| $108.12 | 0 | 33 | $130.00 | $0.00 | 0 | 65 |
| $103.12 | 0 | 40 | $135.00 | $0.00 | 0 | 67 |
| $98.12 | 0 | 44 | $140.00 | $0.00 | 0 | 139 |
| $93.12 | 0 | 56 | $145.00 | $0.00 | 0 | 185 |
| $88.12 | 0 | 72 | $150.00 | $0.02 | 101 | 233 |
| $83.12 | 0 | 65 | $155.00 | $0.00 | 0 | 141 |
| $78.12 | 0 | 80 | $160.00 | $0.01 | 150 | 14,980 |
| $73.12 | 0 | 89 | $165.00 | $0.74 | 1 | 427 |
| $68.12 | 0 | 86 | $170.00 | $0.00 | 0 | 1,260 |
| $63.12 | 0 | 62 | $175.00 | $0.00 | 0 | 565 |
| $58.12 | 0 | 67 | $180.00 | $0.56 | 1 | 485 |
| $53.13 | 0 | 49 | $185.00 | $0.01 | 0 | 434 |
| $48.14 | 0 | 80 | $190.00 | $0.07 | 32 | 1,770 |
| $43.19 | 0 | 63 | $195.00 | $0.08 | 62 | 357 |
| $38.25 | 0 | 139 | $200.00 | $0.12 | 63 | 1,197 |
| $28.44 | 1 | 61 | $205.00 | $0.22 | 552 | 1,467 |
| $23.55 | 1 | 460 | $210.00 | $0.38 | 1,435 | 19,839 |
| $18.28 | 34 | 80 | $215.00 | $0.72 | 617 | 822 |
| $21.30 | 0 | 4 | $217.50 | $1.00 | 653 | 105 |
| $14.95 | 5 | 185 | $220.00 | $1.48 | 686 | 2,054 |
| $9.70 | 1 | 5 | $222.50 | $1.85 | 1,955 | 291 |
| $10.80 | 44 | 372 | $225.00 | $2.59 | 1,145 | 1,973 |
| $9.10 | 55 | 52 | $227.50 | $3.44 | 408 | 113 |
| $7.65 | 221 | 886 | $230.00 | $4.45 | 443 | 2,642 |
| $6.20 | 22 | 63 | $232.50 | $5.52 | 157 | 83 |
| $5.10 | 215 | 397 | $235.00 | $7.05 | 57 | 1,179 |
| $3.90 | 32 | 179 | $237.50 | $10.55 | 4 | 262 |
| $3.20 | 389 | 1,972 | $240.00 | $9.90 | 65 | 1,357 |
| $2.63 | 94 | 297 | $242.50 | $11.10 | 63 | 253 |
| $2.05 | 973 | 691 | $245.00 | $14.39 | 24 | 850 |
| $1.56 | 51 | 295 | $247.50 | $16.60 | 20 | 369 |
| $1.20 | 495 | 2,659 | $250.00 | $17.80 | 22 | 2,960 |
| $0.95 | 322 | 194 | $252.50 | $20.15 | 1 | 9 |
| $0.75 | 162 | 1,092 | $255.00 | $23.27 | 17 | 1,552 |
| $0.52 | 281 | 112 | $257.50 | $20.30 | 0 | 3 |
| $0.44 | 107 | 1,494 | $260.00 | $26.93 | 105 | 594 |
| $0.36 | 5 | 129 | $262.50 | $24.91 | 0 | 2 |
| $0.26 | 551 | 1,736 | $265.00 | $31.87 | 2 | 289 |
| $0.16 | 29 | 335 | $267.50 | $29.68 | 0 | 3 |
| $0.17 | 78 | 1,756 | $270.00 | $37.38 | 7 | 1,357 |
| $0.18 | 0 | 305 | $272.50 | $34.53 | 0 | 1 |
| $0.14 | 41 | 1,268 | $275.00 | $41.68 | 2 | 450 |
| $0.06 | 49 | 1,037 | $280.00 | $41.96 | 0 | 21 |
| $0.04 | 33 | 696 | $285.00 | $46.93 | 0 | 16 |
| $0.03 | 18 | 372 | $290.00 | $51.92 | 0 | 5 |
| $0.06 | 0 | 317 | $295.00 | $56.91 | 0 | 5 |
| $0.03 | 8 | 2,052 | $300.00 | $61.90 | 0 | 0 |
| $0.05 | 18 | 995 | $305.00 | $66.89 | 0 | 0 |
| $0.02 | 105 | 857 | $310.00 | $71.88 | 0 | 0 |
| $0.01 | 9 | 300 | $315.00 | $76.88 | 0 | 0 |
| $0.01 | 6 | 1,150 | $320.00 | $81.88 | 0 | 0 |
| $0.01 | 5 | 1,401 | $325.00 | $86.88 | 0 | 0 |
| $0.01 | 58 | 829 | $330.00 | $91.88 | 0 | 0 |
| $0.02 | 2 | 970 | $335.00 | $96.88 | 0 | 0 |
| $0.02 | 2 | 663 | $340.00 | $101.88 | 0 | 0 |
| $0.00 | 0 | 666 | $345.00 | $106.88 | 0 | 0 |
| $0.01 | 1 | 891 | $350.00 | $111.88 | 0 | 2 |
| $0.00 | 0 | 1,325 | $355.00 | $116.88 | 0 | 0 |
| $0.00 | 0 | 789 | $360.00 | $121.88 | 0 | 0 |
| $0.00 | 0 | 39 | $365.00 | $126.88 | 0 | 0 |
| $0.00 | 0 | 987 | $370.00 | $131.88 | 0 | 0 |
| $0.00 | 0 | 53 | $375.00 | $136.88 | 0 | 0 |
| $0.01 | 3 | 248 | $380.00 | $141.88 | 0 | 0 |
| $0.00 | 0 | 65 | $385.00 | $146.88 | 0 | 0 |
| $0.00 | 0 | 104 | $390.00 | $151.88 | 0 | 0 |
| $0.00 | 0 | 139 | $395.00 | $156.88 | 0 | 0 |
| $0.00 | 0 | 273 | $400.00 | $161.88 | 0 | 0 |
| $0.00 | 0 | 604 | $405.00 | $166.88 | 0 | 0 |
| $0.00 | 0 | 264 | $410.00 | $171.88 | 0 | 0 |
| $0.00 | 0 | 178 | $415.00 | $176.88 | 0 | 0 |
Oct 23, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $98.49 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $93.50 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $88.51 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $83.52 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $78.53 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $73.54 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $68.55 | 0 | 0 | $170.00 | $0.00 | 0 | 10 |
| $63.56 | 0 | 0 | $175.00 | $0.00 | 0 | 130 |
| $58.57 | 0 | 1 | $180.00 | $0.01 | 0 | 3 |
| $53.60 | 0 | 0 | $185.00 | $0.07 | 6 | 8 |
| $48.64 | 0 | 12 | $190.00 | $0.12 | 91 | 33 |
| $43.72 | 0 | 0 | $195.00 | $0.20 | 8 | 34 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $38.86 | 0 | 1 | $200.00 | $0.25 | 0 | 53 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $28.32 | 4 | 2 | $205.00 | $0.60 | 348 | 108 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $29.34 | 0 | 0 | $210.00 | $1.00 | 521 | 316 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $24.81 | 0 | 7 | $215.00 | $1.63 | 285 | 494 |
| $22.65 | 0 | 1 | $217.50 | $2.32 | 31 | 2 |
| $13.81 | 2 | 7 | $220.00 | $2.65 | 47 | 285 |
| $14.30 | 9 | 1 | $222.50 | $2.32 | 0 | 5 |
| $12.75 | 1 | 43 | $225.00 | $3.97 | 50 | 296 |
| $9.75 | 12 | 0 | $227.50 | $6.25 | 19 | 10 |
| $9.50 | 67 | 39 | $230.00 | $6.62 | 42 | 466 |
| $6.90 | 18 | 1 | $232.50 | $6.90 | 19 | 1 |
| $5.95 | 1 | 84 | $235.00 | $9.00 | 19 | 175 |
| $5.65 | 5 | 13 | $237.50 | $7.64 | 0 | 0 |
| $5.00 | 18 | 144 | $240.00 | $14.42 | 9 | 265 |
| $4.20 | 13 | 4 | $242.50 | $10.09 | 0 | 1 |
| $3.48 | 15 | 128 | $245.00 | $18.70 | 4 | 74 |
| $2.74 | 29 | 14 | $247.50 | $18.05 | 1 | 1 |
| $2.20 | 19 | 274 | $250.00 | $20.06 | 2 | 97 |
| $1.62 | 5 | 6 | $252.50 | $25.43 | 53 | 0 |
| $1.67 | 50 | 68 | $255.00 | $21.63 | 5 | 73 |
| $1.05 | 251 | 19 | $257.50 | $21.10 | 0 | 0 |
| $1.40 | 50 | 158 | $260.00 | $23.28 | 0 | 40 |
| $1.12 | 258 | 0 | $262.50 | $32.80 | 1 | 0 |
| $0.81 | 5 | 322 | $265.00 | $27.68 | 0 | 37 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $0.52 | 3 | 366 | $270.00 | $43.12 | 53 | 61 |
| $0.34 | 29 | 62 | $275.00 | $37.04 | 0 | 41 |
| $0.21 | 25 | 95 | $280.00 | $41.98 | 0 | 4 |
| $0.14 | 3 | 74 | $285.00 | $53.00 | 1 | 15 |
| $0.20 | 5 | 48 | $290.00 | $51.89 | 0 | 0 |
| $0.10 | 2 | 32 | $295.00 | $56.88 | 0 | 0 |
| $0.06 | 1 | 192 | $300.00 | $61.88 | 0 | 0 |
| $0.09 | 0 | 13 | $305.00 | $66.88 | 0 | 0 |
| $0.09 | 0 | 36 | $310.00 | $71.88 | 0 | 0 |
| $0.08 | 0 | 26 | $315.00 | $76.88 | 0 | 0 |
| $0.07 | 0 | 51 | $320.00 | $81.88 | 0 | 0 |
| $0.06 | 0 | 20 | $325.00 | $86.88 | 0 | 0 |
| $0.06 | 0 | 56 | $330.00 | $91.88 | 0 | 0 |
| $0.05 | 0 | 3 | $335.00 | $107.55 | 24 | 0 |
| $0.05 | 4 | 85 | $340.00 | $112.60 | 14 | 0 |
| $0.04 | 0 | 21 | $345.00 | $106.88 | 0 | 0 |
| $0.03 | 0 | 76 | $350.00 | $111.88 | 0 | 0 |
| $0.02 | 0 | 0 | $360.00 | $121.88 | 0 | 0 |
| $0.01 | 0 | 4 | $370.00 | $131.88 | 0 | 0 |
| $0.01 | 0 | 31 | $380.00 | $141.88 | 0 | 0 |
Oct 30, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $98.78 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $93.79 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $88.81 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $83.82 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $70.71 | 10 | 0 | $160.00 | $0.00 | 0 | 0 |
| $73.85 | 0 | 0 | $165.00 | $0.01 | 0 | 1 |
| $68.88 | 0 | 0 | $170.00 | $0.02 | 0 | 2 |
| $63.92 | 0 | 2 | $175.00 | $0.05 | 0 | 2 |
| $58.97 | 0 | 2 | $180.00 | $0.09 | 0 | 22 |
| $54.04 | 0 | 0 | $185.00 | $0.28 | 6 | 18 |
| $49.10 | 0 | 3 | $190.00 | $0.24 | 11 | 20 |
| $44.24 | 0 | 0 | $195.00 | $0.45 | 10 | 54 |
| $38.00 | 1 | 12 | $200.00 | $0.76 | 240 | 232 |
| $34.81 | 0 | 10 | $205.00 | $1.18 | 11 | 104 |
| $30.18 | 0 | 1 | $210.00 | $1.67 | 227 | 135 |
| $25.72 | 0 | 2 | $215.00 | $2.75 | 107 | 156 |
| $14.95 | 1 | 10 | $220.00 | $3.98 | 195 | 312 |
| $11.40 | 93 | 35 | $225.00 | $5.67 | 50 | 231 |
| $11.34 | 27 | 68 | $230.00 | $7.30 | 377 | 535 |
| $8.44 | 68 | 67 | $235.00 | $10.42 | 120 | 169 |
| $6.90 | 36 | 142 | $240.00 | $13.00 | 15 | 155 |
| $5.06 | 32 | 171 | $245.00 | $15.90 | 54 | 591 |
| $3.72 | 72 | 188 | $250.00 | $19.90 | 3 | 74 |
| $2.79 | 70 | 71 | $255.00 | $22.50 | 5 | 4 |
| $2.00 | 54 | 659 | $260.00 | $23.96 | 0 | 29 |
| $1.48 | 14 | 863 | $265.00 | $38.00 | 1 | 514 |
| $0.95 | 72 | 985 | $270.00 | $32.76 | 0 | 4 |
| $0.81 | 6 | 83 | $275.00 | $37.28 | 0 | 5 |
| $0.57 | 3 | 121 | $280.00 | $42.12 | 0 | 20 |
| $0.42 | 90 | 51 | $285.00 | $47.00 | 0 | 0 |
| $0.26 | 4 | 76 | $290.00 | $57.13 | 1 | 21 |
| $0.33 | 0 | 25 | $295.00 | $56.88 | 0 | 0 |
| $0.25 | 0 | 44 | $300.00 | $61.88 | 0 | 0 |
| $0.17 | 0 | 35 | $305.00 | $66.88 | 0 | 0 |
| $0.13 | 0 | 11 | $310.00 | $71.88 | 0 | 0 |
| $0.12 | 0 | 16 | $315.00 | $76.88 | 0 | 0 |
| $0.11 | 0 | 23 | $320.00 | $81.88 | 0 | 0 |
| $0.10 | 0 | 6 | $325.00 | $86.88 | 0 | 0 |
| $0.03 | 1 | 75 | $330.00 | $91.88 | 0 | 0 |
| $0.08 | 0 | 41 | $335.00 | $96.88 | 0 | 0 |
| $0.08 | 0 | 25 | $340.00 | $101.88 | 0 | 0 |
| $0.03 | 35 | 23 | $345.00 | $106.88 | 0 | 0 |
| $0.06 | 0 | 57 | $350.00 | $111.88 | 0 | 0 |
| $0.04 | 0 | 0 | $360.00 | $121.88 | 0 | 0 |
| $0.03 | 0 | 0 | $370.00 | $131.88 | 0 | 0 |
| $0.01 | 0 | 1 | $380.00 | $141.88 | 0 | 0 |
Nov 6, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $98.53 | 0 | 0 | $140.00 | $0.10 | 0 | 0 |
| $93.55 | 0 | 0 | $145.00 | $0.11 | 0 | 0 |
| $80.38 | 1 | 3 | $150.00 | $0.12 | 0 | 3 |
| $83.60 | 0 | 0 | $155.00 | $0.13 | 0 | 0 |
| $78.63 | 0 | 0 | $160.00 | $0.11 | 14 | 11 |
| $73.65 | 0 | 0 | $165.00 | $0.14 | 0 | 0 |
| $68.68 | 0 | 0 | $170.00 | $0.15 | 0 | 3 |
| $63.70 | 0 | 0 | $175.00 | $0.17 | 3 | 18 |
| $58.73 | 0 | 0 | $180.00 | $0.23 | 106 | 37 |
| $53.75 | 0 | 0 | $185.00 | $0.36 | 25 | 12 |
| $48.94 | 0 | 0 | $190.00 | $0.44 | 28 | 9 |
| $44.14 | 0 | 0 | $195.00 | $0.79 | 41 | 27 |
| $39.52 | 0 | 0 | $200.00 | $1.16 | 85 | 167 |
| $34.90 | 0 | 0 | $205.00 | $1.73 | 67 | 68 |
| $22.45 | 4 | 0 | $210.00 | $2.56 | 117 | 67 |
| $19.05 | 9 | 0 | $215.00 | $3.55 | 210 | 83 |
| $16.80 | 8 | 5 | $220.00 | $4.75 | 59 | 61 |
| $15.00 | 3 | 12 | $225.00 | $6.78 | 17 | 81 |
| $12.60 | 16 | 37 | $230.00 | $9.05 | 36 | 674 |
| $10.89 | 74 | 10 | $235.00 | $11.56 | 382 | 42 |
| $7.90 | 5 | 15 | $240.00 | $14.20 | 9 | 11 |
| $6.20 | 10 | 13 | $245.00 | $20.02 | 2 | 23 |
| $5.06 | 19 | 133 | $250.00 | $25.80 | 11 | 19 |
| $3.85 | 11 | 38 | $255.00 | $28.00 | 1 | 9 |
| $2.48 | 28 | 50 | $260.00 | $25.31 | 0 | 7 |
| $2.25 | 21 | 30 | $265.00 | $29.21 | 0 | 2 |
| $1.72 | 27 | 61 | $270.00 | $33.63 | 0 | 1 |
| $1.78 | 0 | 13 | $275.00 | $38.13 | 0 | 2 |
| $1.43 | 3 | 23 | $280.00 | $42.79 | 0 | 0 |
| $0.58 | 5 | 30 | $285.00 | $47.46 | 0 | 1 |
| $0.46 | 5 | 47 | $290.00 | $52.16 | 0 | 0 |
| $0.60 | 0 | 3 | $295.00 | $57.08 | 0 | 0 |
| $0.50 | 0 | 14 | $300.00 | $62.01 | 0 | 0 |
| $0.32 | 1 | 1 | $305.00 | $66.95 | 0 | 0 |
| $0.36 | 0 | 1 | $310.00 | $71.92 | 0 | 0 |
| $0.31 | 0 | 1 | $315.00 | $76.90 | 0 | 0 |
| $0.14 | 5 | 0 | $320.00 | $81.89 | 0 | 0 |
| $0.23 | 0 | 14 | $325.00 | $86.88 | 0 | 0 |
| $0.19 | 0 | 1 | $330.00 | $91.88 | 0 | 0 |
| $0.15 | 0 | 1 | $335.00 | $96.88 | 0 | 0 |
| $0.11 | 0 | 1 | $340.00 | $101.88 | 0 | 0 |
| $0.08 | 0 | 4 | $345.00 | $106.88 | 0 | 0 |
| $0.06 | 0 | 6 | $350.00 | $111.88 | 0 | 0 |
| $0.05 | 5 | 13 | $360.00 | $121.88 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:35, 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 06:49:36 · For reference only, not investment advice and not tailored to your situation.