Agnico Eagle
AEM
180.39
-5.64
-3.03%
Agnico Eagle
US · AEM
#215 by market cap
Listed 1970
180.39
-5.64
-3.03%
Live - 5344 symbols - heartbeat 565s ago
· 2026-10-08 06:38
Pre-market
179.00
-0.77%
After-hours
180.85
+0.26%
Overnight
180.10
-0.16%
- Market cap
- 91.34B
- P/E (TTM)i
- 15.44
- P/Bi
- 3.16
- EPSi
- 8.86
- Div yieldi
- 0.94%
- 52W posi
- 39%
Reader sentiment
Are you bullish or bearish on AEM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
1157 1307
■ 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 42.36% annualized vol near the money — a one-standard-deviation move to roughly $158.85–$201.93 by then.
Options-implied (~68% band), 29d
$158.85now $180.39$201.93
Analyst target range, ~12mo
$179.00avg $227.10$285.00
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 $170.00 | Put | $1.07 | 324 | 960 | 41.48% |
| Sep 25 $202.50 | Call | $3.59 | 274 | 48 | 40.75% |
| Oct 2 $180.00 | Put | $1.64 | 92 | 317 | 87.71% |
| Oct 9 $190.00 | Call | $0.22 | 80 | 179 | 51.72% |
| Sep 25 $210.00 | Call | $1.45 | 55 | 220 | 42.95% |
| Oct 2 $195.00 | Put | $12.70 | 55 | 14 | 149.52% |
| Oct 2 $190.00 | Call | $0.08 | 52 | 372 | 95.69% |
| Oct 16 $180.00 | Put | $4.33 | 50 | 887 | 41.47% |
| Oct 9 $180.00 | Put | $2.12 | 49 | 55 | 49.84% |
| Sep 25 $200.00 | Put | $4.60 | 47 | 46 | 41.06% |
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 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $117.05 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $112.05 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $107.06 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $102.06 | 0 | 1 | $100.00 | $0.00 | 0 | 0 |
| $97.07 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $92.07 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $87.08 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $82.08 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $77.08 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $72.09 | 0 | 51 | $130.00 | $0.00 | 0 | 0 |
| $67.09 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $62.10 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $57.10 | 0 | 4 | $145.00 | $0.00 | 0 | 210 |
| $52.11 | 0 | 0 | $150.00 | $0.00 | 0 | 5 |
| $47.11 | 0 | 20 | $155.00 | $0.00 | 0 | 1 |
| $42.12 | 0 | 6 | $160.00 | $0.00 | 0 | 18 |
| $37.13 | 0 | 2 | $165.00 | $0.01 | 0 | 38 |
| $32.17 | 0 | 2 | $170.00 | $0.05 | 0 | 32 |
| $29.71 | 0 | 0 | $172.50 | $0.08 | 0 | 0 |
| $27.26 | 0 | 4 | $175.00 | $0.14 | 0 | 83 |
| $24.85 | 0 | 0 | $177.50 | $0.23 | 0 | 0 |
| $22.47 | 0 | 13 | $180.00 | $0.27 | 8 | 127 |
| $20.09 | 0 | 0 | $182.50 | $0.29 | 2 | 1 |
| $17.71 | 0 | 17 | $185.00 | $0.45 | 18 | 102 |
| $15.32 | 0 | 0 | $187.50 | $0.70 | 5 | 16 |
| $9.60 | 3 | 23 | $190.00 | $1.05 | 24 | 51 |
| $7.95 | 5 | 15 | $192.50 | $1.50 | 33 | 72 |
| $7.60 | 6 | 43 | $195.00 | $2.45 | 23 | 48 |
| $6.00 | 35 | 32 | $197.50 | $3.95 | 8 | 53 |
| $4.55 | 25 | 39 | $200.00 | $4.60 | 47 | 46 |
| $3.59 | 274 | 48 | $202.50 | $4.99 | 0 | 12 |
| $2.77 | 37 | 75 | $205.00 | $8.71 | 4 | 26 |
| $1.70 | 23 | 24 | $207.50 | $8.36 | 0 | 2 |
| $1.45 | 55 | 220 | $210.00 | $12.50 | 3 | 33 |
| $1.72 | 0 | 314 | $212.50 | $12.24 | 0 | 0 |
| $0.76 | 28 | 86 | $215.00 | $14.43 | 0 | 37 |
| $0.53 | 2 | 6 | $217.50 | $16.62 | 0 | 0 |
| $0.38 | 2 | 145 | $220.00 | $18.94 | 0 | 11 |
| $0.43 | 6 | 20 | $222.50 | $21.31 | 0 | 0 |
| $0.20 | 4 | 29 | $225.00 | $23.69 | 0 | 2 |
| $0.36 | 0 | 16 | $227.50 | $26.16 | 0 | 0 |
| $0.29 | 0 | 56 | $230.00 | $30.60 | 1 | 20 |
| $0.22 | 0 | 3 | $232.50 | $31.13 | 0 | 0 |
| $0.15 | 0 | 188 | $235.00 | $33.63 | 0 | 1 |
| $0.10 | 0 | 0 | $237.50 | $36.13 | 0 | 0 |
| $0.07 | 0 | 7 | $240.00 | $38.63 | 0 | 0 |
| $0.05 | 0 | 0 | $242.50 | $41.13 | 0 | 0 |
| $0.03 | 0 | 27 | $245.00 | $43.63 | 0 | 0 |
| $0.02 | 0 | 0 | $247.50 | $46.13 | 0 | 0 |
| $0.01 | 0 | 44 | $250.00 | $48.63 | 0 | 0 |
| $0.01 | 0 | 0 | $252.50 | $51.13 | 0 | 0 |
| $0.01 | 0 | 6 | $255.00 | $53.63 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $56.13 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $58.63 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $63.63 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $68.63 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $73.63 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $78.63 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $83.63 | 0 | 0 |
| $0.05 | 17 | 1 | $290.00 | $88.63 | 0 | 0 |
Oct 2, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.47 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $81.91 | 1 | 2 | $100.00 | $0.00 | 0 | 0 |
| $78.48 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $73.48 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $68.48 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $63.48 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $58.48 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $53.49 | 0 | 4 | $130.00 | $0.00 | 0 | 0 |
| $48.50 | 0 | 4 | $135.00 | $0.01 | 0 | 0 |
| $43.52 | 0 | 0 | $140.00 | $0.04 | 0 | 0 |
| $38.55 | 0 | 2 | $145.00 | $0.06 | 0 | 12 |
| $33.57 | 0 | 15 | $150.00 | $0.09 | 0 | 3 |
| $28.60 | 0 | 0 | $155.00 | $0.11 | 0 | 0 |
| $23.63 | 0 | 7 | $160.00 | $0.14 | 0 | 26 |
| $18.65 | 0 | 5 | $165.00 | $0.16 | 0 | 12 |
| $16.17 | 0 | 3 | $167.50 | $0.18 | 0 | 1 |
| $13.68 | 0 | 1 | $170.00 | $0.70 | 1 | 32 |
| $11.19 | 0 | 0 | $172.50 | $0.20 | 0 | 9 |
| $8.70 | 0 | 5 | $175.00 | $0.15 | 2 | 186 |
| $6.00 | 1 | 1 | $177.50 | $0.60 | 12 | 19 |
| $4.51 | 0 | 75 | $180.00 | $1.64 | 92 | 317 |
| $2.05 | 17 | 29 | $182.50 | $3.10 | 41 | 53 |
| $0.55 | 36 | 57 | $185.00 | $4.65 | 41 | 157 |
| $0.46 | 7 | 13 | $187.50 | $6.80 | 5 | 19 |
| $0.08 | 52 | 372 | $190.00 | $7.30 | 30 | 64 |
| $0.23 | 6 | 26 | $192.50 | $9.45 | 0 | 3 |
| $0.03 | 36 | 139 | $195.00 | $12.70 | 55 | 14 |
| $0.07 | 10 | 29 | $197.50 | $15.20 | 44 | 0 |
| $0.05 | 7 | 378 | $200.00 | $16.73 | 0 | 0 |
| $0.29 | 30 | 42 | $202.50 | $19.23 | 0 | 0 |
| $0.40 | 6 | 73 | $205.00 | $21.73 | 0 | 0 |
| $0.01 | 0 | 961 | $207.50 | $24.23 | 0 | 0 |
| $0.29 | 6 | 113 | $210.00 | $26.73 | 0 | 0 |
| $0.27 | 10 | 24 | $212.50 | $29.23 | 0 | 0 |
| $0.26 | 7 | 37 | $215.00 | $33.32 | 2 | 0 |
| $0.00 | 0 | 12 | $217.50 | $34.23 | 0 | 0 |
| $0.00 | 0 | 46 | $220.00 | $36.73 | 0 | 0 |
| $0.00 | 0 | 20 | $222.50 | $39.23 | 0 | 0 |
| $0.00 | 0 | 38 | $225.00 | $41.73 | 0 | 0 |
| $0.00 | 0 | 4 | $227.50 | $44.23 | 0 | 0 |
| $0.00 | 0 | 54 | $230.00 | $46.73 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $49.23 | 0 | 0 |
| $0.00 | 0 | 32 | $235.00 | $51.73 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $54.23 | 0 | 0 |
| $0.00 | 0 | 32 | $240.00 | $56.73 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $59.23 | 0 | 0 |
| $0.00 | 0 | 6 | $245.00 | $61.73 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $64.23 | 0 | 0 |
| $0.00 | 0 | 9 | $250.00 | $66.73 | 0 | 0 |
| $0.00 | 0 | 13 | $255.00 | $71.73 | 0 | 0 |
| $0.00 | 0 | 7 | $260.00 | $76.73 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $81.73 | 0 | 0 |
| $0.00 | 0 | 53 | $270.00 | $86.73 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $91.73 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $96.73 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $101.73 | 0 | 0 |
| $0.00 | 0 | 1 | $290.00 | $106.73 | 0 | 0 |
Oct 9, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.17 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $71.17 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $66.17 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $61.17 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $56.17 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $51.17 | 0 | 4 | $135.00 | $0.00 | 0 | 0 |
| $46.17 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $41.18 | 0 | 4 | $145.00 | $0.00 | 0 | 0 |
| $36.18 | 0 | 8 | $150.00 | $0.00 | 0 | 1 |
| $31.18 | 0 | 0 | $155.00 | $0.00 | 0 | 14 |
| $28.68 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $26.19 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $23.69 | 0 | 0 | $162.50 | $0.01 | 0 | 9 |
| $21.21 | 0 | 1 | $165.00 | $0.02 | 0 | 15 |
| $18.73 | 0 | 0 | $167.50 | $0.25 | 1 | 4 |
| $16.26 | 0 | 0 | $170.00 | $0.25 | 1 | 36 |
| $13.82 | 0 | 0 | $172.50 | $0.56 | 2 | 33 |
| $11.43 | 0 | 0 | $175.00 | $0.48 | 11 | 78 |
| $9.04 | 0 | 5 | $177.50 | $1.20 | 44 | 62 |
| $2.45 | 5 | 21 | $180.00 | $2.12 | 49 | 55 |
| $1.60 | 1 | 23 | $182.50 | $3.66 | 8 | 33 |
| $1.03 | 9 | 72 | $185.00 | $4.97 | 10 | 76 |
| $0.44 | 15 | 88 | $187.50 | $7.65 | 1 | 13 |
| $0.22 | 80 | 179 | $190.00 | $9.73 | 5 | 60 |
| $0.30 | 5 | 94 | $192.50 | $7.02 | 0 | 24 |
| $0.10 | 5 | 165 | $195.00 | $9.33 | 0 | 33 |
| $0.28 | 0 | 28 | $197.50 | $11.64 | 0 | 5 |
| $0.08 | 3 | 48 | $200.00 | $14.03 | 0 | 34 |
| $0.13 | 0 | 26 | $202.50 | $16.51 | 0 | 0 |
| $0.10 | 0 | 116 | $205.00 | $19.00 | 0 | 0 |
| $0.09 | 0 | 9 | $207.50 | $21.49 | 0 | 0 |
| $0.07 | 0 | 49 | $210.00 | $23.98 | 0 | 0 |
| $0.06 | 0 | 4 | $212.50 | $26.47 | 0 | 0 |
| $0.05 | 0 | 23 | $215.00 | $28.97 | 0 | 0 |
| $0.04 | 0 | 1 | $217.50 | $31.47 | 0 | 0 |
| $0.03 | 0 | 33 | $220.00 | $33.97 | 0 | 0 |
| $0.03 | 0 | 1 | $222.50 | $41.17 | 2 | 0 |
| $0.02 | 0 | 29 | $225.00 | $43.64 | 2 | 0 |
| $0.02 | 0 | 41 | $230.00 | $43.97 | 0 | 0 |
| $0.01 | 0 | 0 | $235.00 | $48.97 | 0 | 0 |
| $0.01 | 0 | 3 | $240.00 | $53.97 | 0 | 0 |
| $0.01 | 0 | 0 | $245.00 | $58.97 | 0 | 0 |
| $0.00 | 0 | 7 | $250.00 | $63.97 | 0 | 0 |
| $0.04 | 1 | 2 | $255.00 | $68.97 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $73.97 | 0 | 0 |
| $0.00 | 0 | 6 | $265.00 | $78.97 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $83.97 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $88.97 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $93.97 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $98.97 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $103.97 | 0 | 0 |
Oct 16, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.45 | 0 | 3 | $80.00 | $0.00 | 0 | 3 |
| $101.45 | 0 | 2 | $85.00 | $0.00 | 0 | 1 |
| $96.46 | 0 | 0 | $90.00 | $0.00 | 0 | 1 |
| $91.46 | 0 | 0 | $95.00 | $0.00 | 0 | 102 |
| $86.47 | 0 | 109 | $100.00 | $0.00 | 0 | 17 |
| $81.48 | 0 | 15 | $105.00 | $0.00 | 0 | 15 |
| $76.48 | 0 | 2 | $110.00 | $0.00 | 0 | 170 |
| $71.49 | 0 | 4 | $115.00 | $0.00 | 0 | 16 |
| $66.49 | 0 | 6 | $120.00 | $0.05 | 1 | 122 |
| $61.50 | 0 | 10 | $125.00 | $0.00 | 0 | 459 |
| $56.50 | 0 | 78 | $130.00 | $0.00 | 0 | 109 |
| $51.51 | 0 | 121 | $135.00 | $0.00 | 0 | 396 |
| $46.51 | 0 | 196 | $140.00 | $0.00 | 0 | 201 |
| $41.52 | 0 | 216 | $145.00 | $0.00 | 0 | 499 |
| $30.40 | 1 | 110 | $150.00 | $0.16 | 27 | 619 |
| $31.55 | 0 | 97 | $155.00 | $0.07 | 1 | 100 |
| $29.07 | 0 | 0 | $157.50 | $0.04 | 0 | 0 |
| $19.60 | 2 | 954 | $160.00 | $0.25 | 1 | 769 |
| $24.17 | 0 | 0 | $162.50 | $0.14 | 0 | 0 |
| $16.17 | 1 | 205 | $165.00 | $0.33 | 4 | 716 |
| $19.44 | 0 | 1 | $167.50 | $0.64 | 5 | 0 |
| $11.40 | 3 | 170 | $170.00 | $1.07 | 324 | 960 |
| $14.86 | 0 | 5 | $172.50 | $1.64 | 14 | 22 |
| $7.85 | 2 | 90 | $175.00 | $2.19 | 37 | 755 |
| $10.59 | 0 | 0 | $177.50 | $3.17 | 14 | 62 |
| $4.70 | 15 | 2,014 | $180.00 | $4.33 | 50 | 887 |
| $4.08 | 11 | 18 | $182.50 | $5.85 | 6 | 27 |
| $2.91 | 5 | 211 | $185.00 | $7.40 | 7 | 1,664 |
| $2.05 | 4 | 45 | $187.50 | $5.65 | 0 | 4 |
| $1.55 | 18 | 210 | $190.00 | $10.85 | 27 | 390 |
| $1.20 | 12 | 161 | $192.50 | $8.67 | 0 | 16 |
| $0.75 | 38 | 301 | $195.00 | $14.98 | 10 | 1,136 |
| $1.44 | 0 | 26 | $197.50 | $12.49 | 0 | 57 |
| $0.45 | 34 | 1,504 | $200.00 | $19.46 | 5 | 689 |
| $0.35 | 4 | 23 | $202.50 | $16.99 | 0 | 0 |
| $0.23 | 6 | 74 | $205.00 | $19.26 | 0 | 2 |
| $0.45 | 0 | 16 | $207.50 | $21.62 | 0 | 0 |
| $0.20 | 3 | 1,130 | $210.00 | $29.49 | 28 | 570 |
| $0.20 | 0 | 45 | $212.50 | $26.48 | 0 | 2 |
| $0.14 | 0 | 517 | $215.00 | $28.97 | 0 | 2 |
| $0.10 | 0 | 70 | $217.50 | $31.47 | 0 | 0 |
| $0.03 | 1 | 1,459 | $220.00 | $33.97 | 0 | 5 |
| $0.05 | 0 | 26 | $222.50 | $36.47 | 0 | 0 |
| $0.03 | 0 | 23 | $225.00 | $38.97 | 0 | 0 |
| $0.07 | 2 | 919 | $230.00 | $43.97 | 0 | 0 |
| $0.00 | 0 | 19 | $235.00 | $48.97 | 0 | 0 |
| $0.00 | 0 | 903 | $240.00 | $53.97 | 0 | 0 |
| $0.00 | 0 | 2 | $245.00 | $58.97 | 0 | 0 |
| $0.00 | 0 | 876 | $250.00 | $63.97 | 0 | 0 |
| $0.00 | 0 | 723 | $260.00 | $73.97 | 0 | 0 |
| $0.00 | 0 | 43 | $270.00 | $83.97 | 0 | 0 |
| $0.00 | 0 | 138 | $280.00 | $93.97 | 0 | 0 |
| $0.00 | 0 | 55 | $290.00 | $103.97 | 0 | 0 |
| $0.00 | 0 | 61 | $300.00 | $113.97 | 0 | 0 |
| $0.00 | 0 | 12 | $310.00 | $123.97 | 0 | 0 |
| $0.00 | 0 | 19 | $320.00 | $133.97 | 0 | 0 |
| $0.00 | 0 | 3 | $330.00 | $143.97 | 0 | 0 |
| $0.00 | 0 | 4 | $340.00 | $153.97 | 0 | 0 |
| $0.00 | 0 | 3 | $350.00 | $163.97 | 0 | 0 |
| $0.00 | 0 | 3 | $360.00 | $173.97 | 0 | 0 |
| $0.00 | 0 | 40 | $370.00 | $183.97 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.44 | 0 | 0 | $110.00 | $0.04 | 0 | 0 |
| $71.46 | 0 | 0 | $115.00 | $0.05 | 0 | 0 |
| $66.49 | 0 | 0 | $120.00 | $0.07 | 0 | 0 |
| $61.52 | 0 | 0 | $125.00 | $0.10 | 0 | 0 |
| $56.56 | 0 | 3 | $130.00 | $0.13 | 0 | 1 |
| $51.61 | 0 | 0 | $135.00 | $0.17 | 0 | 0 |
| $46.68 | 0 | 2 | $140.00 | $0.22 | 0 | 0 |
| $41.75 | 0 | 0 | $145.00 | $0.29 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $36.83 | 0 | 10 | $150.00 | $0.37 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $31.94 | 0 | 8 | $155.00 | $0.46 | 0 | 0 |
| $29.49 | 0 | 0 | $157.50 | $0.51 | 0 | 0 |
| $19.68 | 5 | 3 | $160.00 | $0.57 | 0 | 24 |
| $17.43 | 5 | 5 | $162.50 | $0.62 | 0 | 0 |
| $22.17 | 0 | 0 | $165.00 | $1.15 | 1 | 5 |
| $19.90 | 0 | 0 | $167.50 | $0.90 | 0 | 0 |
| $12.88 | 1 | 6 | $170.00 | $1.75 | 3 | 51 |
| $15.63 | 0 | 0 | $172.50 | $1.63 | 0 | 0 |
| $13.64 | 0 | 5 | $175.00 | $2.14 | 0 | 23 |
| $11.93 | 0 | 0 | $177.50 | $2.92 | 0 | 1 |
| $5.95 | 1 | 9 | $180.00 | $3.71 | 0 | 31 |
| $8.55 | 0 | 0 | $182.50 | $4.54 | 0 | 0 |
| $7.38 | 0 | 5 | $185.00 | $8.75 | 1 | 18 |
| $3.65 | 2 | 1 | $187.50 | $11.20 | 2 | 0 |
| $2.90 | 2 | 14 | $190.00 | $12.25 | 13 | 47 |
| $4.23 | 0 | 0 | $192.50 | $10.24 | 0 | 0 |
| $1.60 | 3 | 44 | $195.00 | $11.89 | 0 | 5 |
| $2.53 | 0 | 3 | $197.50 | $13.56 | 0 | 0 |
| $1.13 | 8 | 49 | $200.00 | $20.39 | 5 | 34 |
| $1.77 | 0 | 9 | $202.50 | $17.82 | 0 | 0 |
| $0.60 | 1 | 32 | $205.00 | $20.02 | 0 | 6 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $0.42 | 1 | 85 | $210.00 | $24.55 | 0 | 6 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $0.60 | 0 | 200 | $215.00 | $29.25 | 0 | 27 |
| $0.20 | 5 | 16 | $220.00 | $34.10 | 0 | 0 |
| $0.29 | 0 | 6 | $225.00 | $39.02 | 0 | 0 |
| $0.05 | 3 | 10 | $230.00 | $43.98 | 0 | 0 |
| $0.14 | 0 | 1 | $235.00 | $48.97 | 0 | 0 |
| $0.10 | 0 | 6 | $240.00 | $53.97 | 0 | 0 |
| $0.07 | 0 | 1 | $245.00 | $58.97 | 0 | 0 |
| $0.05 | 0 | 9 | $250.00 | $63.97 | 0 | 0 |
| $0.04 | 0 | 1 | $255.00 | $68.97 | 0 | 0 |
| $0.03 | 0 | 3 | $260.00 | $73.97 | 0 | 0 |
| $0.02 | 0 | 0 | $265.00 | $78.97 | 0 | 0 |
| $0.01 | 0 | 0 | $270.00 | $83.97 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $88.97 | 0 | 0 |
| $0.01 | 0 | 0 | $280.00 | $93.97 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $98.97 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $103.97 | 0 | 0 |
Oct 30, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.53 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $71.54 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $66.56 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $61.59 | 0 | 0 | $125.00 | $0.02 | 0 | 0 |
| $56.62 | 0 | 0 | $130.00 | $0.04 | 0 | 0 |
| $51.67 | 0 | 0 | $135.00 | $0.08 | 0 | 0 |
| $46.75 | 0 | 0 | $140.00 | $0.14 | 0 | 0 |
| $41.86 | 0 | 0 | $145.00 | $0.20 | 12 | 0 |
| $37.05 | 0 | 17 | $150.00 | $0.54 | 9 | 2 |
| $32.32 | 0 | 10 | $155.00 | $0.68 | 0 | 3 |
| $27.60 | 0 | 0 | $160.00 | $1.25 | 2 | 17 |
| $23.16 | 0 | 0 | $165.00 | $2.00 | 12 | 68 |
| $18.75 | 0 | 0 | $170.00 | $3.78 | 1 | 20 |
| $10.50 | 1 | 2 | $175.00 | $5.10 | 1 | 23 |
| $11.74 | 0 | 11 | $180.00 | $7.20 | 6 | 55 |
| $9.18 | 0 | 9 | $185.00 | $9.95 | 1 | 16 |
| $4.40 | 14 | 46 | $190.00 | $13.90 | 8 | 18 |
| $2.98 | 1 | 220 | $195.00 | $13.34 | 0 | 9 |
| $2.10 | 4 | 27 | $200.00 | $17.11 | 0 | 4 |
| $2.79 | 0 | 28 | $205.00 | $26.70 | 1 | 1 |
| $0.95 | 2 | 264 | $210.00 | $29.85 | 9 | 18 |
| $0.74 | 4 | 19 | $215.00 | $29.77 | 0 | 18 |
| $0.52 | 1 | 6 | $220.00 | $34.34 | 0 | 4 |
| $0.63 | 0 | 15 | $225.00 | $39.19 | 0 | 0 |
| $0.49 | 0 | 176 | $230.00 | $44.09 | 0 | 0 |
| $0.35 | 0 | 12 | $235.00 | $49.01 | 0 | 0 |
| $0.25 | 0 | 8 | $240.00 | $53.97 | 0 | 0 |
| $0.18 | 0 | 1 | $245.00 | $58.97 | 0 | 0 |
| $0.13 | 0 | 8 | $250.00 | $63.97 | 0 | 0 |
| $0.09 | 0 | 1 | $255.00 | $68.97 | 0 | 0 |
| $0.07 | 0 | 0 | $260.00 | $73.97 | 0 | 0 |
| $0.05 | 0 | 3 | $265.00 | $78.97 | 0 | 0 |
| $0.04 | 0 | 2 | $270.00 | $83.97 | 0 | 0 |
| $0.03 | 0 | 2 | $275.00 | $88.97 | 0 | 0 |
| $0.02 | 0 | 0 | $280.00 | $93.97 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $98.97 | 0 | 0 |
| $0.01 | 0 | 1 | $290.00 | $103.97 | 0 | 0 |
Nov 6, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.86 | 0 | 0 | $110.00 | $0.04 | 0 | 0 |
| $71.89 | 0 | 0 | $115.00 | $0.06 | 0 | 0 |
| $66.94 | 0 | 0 | $120.00 | $0.08 | 0 | 0 |
| $61.99 | 0 | 0 | $125.00 | $0.12 | 0 | 0 |
| $57.05 | 0 | 0 | $130.00 | $0.16 | 0 | 0 |
| $52.13 | 0 | 0 | $135.00 | $0.23 | 0 | 0 |
| $47.23 | 0 | 0 | $140.00 | $0.31 | 0 | 0 |
| $42.36 | 0 | 0 | $145.00 | $0.42 | 0 | 3 |
| $37.53 | 0 | 10 | $150.00 | $0.58 | 0 | 0 |
| $32.74 | 0 | 0 | $155.00 | $0.78 | 0 | 1 |
| $28.28 | 0 | 0 | $160.00 | $1.78 | 1 | 8 |
| $24.08 | 0 | 0 | $165.00 | $2.68 | 7 | 7 |
| $19.87 | 0 | 0 | $170.00 | $4.00 | 7 | 26 |
| $16.36 | 0 | 0 | $175.00 | $4.35 | 0 | 6 |
| $8.80 | 2 | 10 | $180.00 | $8.23 | 4 | 4 |
| $10.41 | 0 | 4 | $185.00 | $8.40 | 0 | 1 |
| $8.10 | 0 | 8 | $190.00 | $14.40 | 3 | 4 |
| $3.80 | 6 | 1 | $195.00 | $14.27 | 0 | 22 |
| $3.06 | 26 | 39 | $200.00 | $17.75 | 0 | 1 |
| $3.15 | 0 | 10 | $205.00 | $21.25 | 0 | 0 |
| $1.60 | 15 | 20 | $210.00 | $25.62 | 0 | 0 |
| $1.15 | 1 | 5 | $215.00 | $30.04 | 0 | 0 |
| $1.22 | 0 | 9 | $220.00 | $34.49 | 0 | 0 |
| $0.60 | 3 | 3 | $225.00 | $39.34 | 0 | 0 |
| $0.82 | 0 | 1 | $230.00 | $44.19 | 0 | 0 |
| $0.64 | 0 | 0 | $235.00 | $49.08 | 0 | 0 |
| $0.46 | 0 | 0 | $240.00 | $53.99 | 0 | 0 |
| $0.28 | 0 | 0 | $245.00 | $58.97 | 0 | 0 |
| $0.19 | 0 | 0 | $250.00 | $63.97 | 0 | 0 |
| $0.13 | 0 | 0 | $255.00 | $68.97 | 0 | 0 |
| $0.09 | 0 | 0 | $260.00 | $73.97 | 0 | 0 |
| $0.06 | 0 | 0 | $265.00 | $78.97 | 0 | 0 |
| $0.04 | 0 | 0 | $270.00 | $83.97 | 0 | 0 |
| $0.02 | 0 | 0 | $275.00 | $88.97 | 0 | 0 |
| $0.02 | 0 | 0 | $280.00 | $93.97 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $98.97 | 0 | 0 |
| $0.01 | 0 | 0 | $290.00 | $103.97 | 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 06:38:24 · For reference only, not investment advice and not tailored to your situation.