Albemarle
ALB
102.75
-3.60
-3.39%
Albemarle
US · ALB
#1279 by market cap
Listed 1970
102.75
-3.60
-3.39%
Live - 5344 symbols - heartbeat 42s ago
· 2026-10-08 06:46
Pre-market
101.60
-1.12%
After-hours
103.63
+0.86%
Overnight
102.84
+0.09%
- Market cap
- 12.13B
- P/E (TTM)i
- 380.56
- P/Bi
- 1.51
- EPSi
- -5.76
- Div yieldi
- 1.58%
- 52W posi
- 12%
Reader sentiment
Are you bullish or bearish on ALB?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
1458 1678
■ 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 54.43% annualized vol near the money — a one-standard-deviation move to roughly $86.98–$118.52 by then.
Options-implied (~68% band), 29d
$86.98now $102.75$118.52
Analyst target range, ~12mo
$130.00avg $177.42$225.00
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 $103.00 | Call | $2.20 | 146 | 16 | 69.15% |
| Oct 9 $100.00 | Put | $0.60 | 108 | 190 | 60.41% |
| Oct 2 $104.00 | Call | $1.50 | 87 | 45 | 135.54% |
| Oct 9 $102.00 | Call | $2.58 | 80 | 0 | 69.76% |
| Oct 9 $103.00 | Put | $1.59 | 70 | 80 | 51.50% |
| Oct 2 $108.00 | Call | $0.26 | 69 | 128 | 120.15% |
| Oct 2 $115.00 | Put | $8.76 | 69 | 0 | 0.00% |
| Oct 9 $101.00 | Call | $3.20 | 66 | 0 | 69.80% |
| Oct 2 $109.00 | Call | $0.14 | 64 | 92 | 120.56% |
| Oct 16 $102.00 | Put | $2.59 | 60 | 33 | 47.59% |
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
Oct 2, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $30.87 | 0 | 5 | $75.00 | $0.00 | 0 | 0 |
| $24.00 | 1 | 5 | $80.00 | $0.00 | 0 | 0 |
| $20.87 | 0 | 3 | $85.00 | $0.23 | 1 | 1 |
| $15.03 | 3 | 4 | $90.00 | $0.00 | 0 | 6 |
| $13.10 | 3 | 3 | $92.00 | $0.01 | 0 | 16 |
| $12.89 | 0 | 0 | $93.00 | $0.01 | 0 | 2 |
| $11.90 | 0 | 0 | $94.00 | $0.03 | 0 | 3 |
| $10.92 | 0 | 1 | $95.00 | $0.04 | 0 | 4 |
| $7.17 | 7 | 7 | $96.00 | $0.06 | 0 | 5 |
| $6.26 | 7 | 7 | $97.00 | $0.09 | 1 | 31 |
| $7.98 | 0 | 0 | $98.00 | $0.12 | 2 | 27 |
| $7.06 | 0 | 7 | $99.00 | $0.31 | 9 | 169 |
| $6.15 | 0 | 12 | $100.00 | $0.12 | 25 | 128 |
| $5.25 | 0 | 7 | $101.00 | $0.38 | 0 | 57 |
| $4.36 | 0 | 0 | $102.00 | $0.35 | 6 | 53 |
| $1.86 | 14 | 11 | $103.00 | $1.39 | 20 | 112 |
| $1.50 | 87 | 45 | $104.00 | $0.87 | 6 | 185 |
| $1.70 | 7 | 12 | $105.00 | $1.35 | 28 | 93 |
| $1.05 | 23 | 22 | $106.00 | $2.56 | 12 | 29 |
| $0.54 | 6 | 86 | $107.00 | $3.05 | 4 | 99 |
| $0.26 | 69 | 128 | $108.00 | $4.60 | 10 | 53 |
| $0.14 | 64 | 92 | $109.00 | $3.80 | 4 | 43 |
| $0.16 | 6 | 108 | $110.00 | $6.51 | 10 | 70 |
| $0.10 | 16 | 100 | $111.00 | $7.60 | 10 | 18 |
| $0.19 | 36 | 124 | $112.00 | $7.92 | 11 | 38 |
| $0.04 | 10 | 61 | $113.00 | $6.75 | 15 | 10 |
| $0.51 | 4 | 98 | $114.00 | $9.26 | 38 | 3 |
| $0.25 | 9 | 285 | $115.00 | $8.76 | 69 | 0 |
| $0.05 | 35 | 47 | $116.00 | $9.60 | 19 | 0 |
| $0.01 | 2 | 30 | $117.00 | $13.15 | 19 | 0 |
| $0.02 | 1 | 53 | $118.00 | $14.30 | 13 | 0 |
| $0.09 | 0 | 14 | $119.00 | $12.40 | 51 | 0 |
| $0.08 | 0 | 144 | $120.00 | $14.26 | 0 | 0 |
| $0.08 | 0 | 87 | $121.00 | $15.25 | 0 | 0 |
| $0.07 | 0 | 61 | $122.00 | $16.24 | 0 | 1 |
| $0.06 | 0 | 37 | $123.00 | $17.24 | 0 | 0 |
| $0.05 | 0 | 10 | $124.00 | $18.23 | 0 | 0 |
| $0.01 | 2 | 72 | $125.00 | $20.43 | 15 | 1 |
| $0.04 | 0 | 102 | $126.00 | $20.23 | 0 | 1 |
| $0.03 | 0 | 18 | $127.00 | $21.22 | 0 | 0 |
| $0.02 | 0 | 10 | $128.00 | $22.22 | 0 | 0 |
| $0.02 | 0 | 125 | $129.00 | $23.71 | 2 | 7 |
| $0.01 | 0 | 83 | $130.00 | $24.22 | 0 | 0 |
| $0.01 | 0 | 42 | $131.00 | $25.22 | 0 | 0 |
| $0.01 | 0 | 3 | $132.00 | $26.22 | 0 | 0 |
| $0.01 | 0 | 30 | $133.00 | $27.22 | 0 | 0 |
| $0.00 | 0 | 11 | $134.00 | $28.22 | 0 | 0 |
| $0.00 | 0 | 78 | $135.00 | $29.22 | 0 | 0 |
| $0.00 | 0 | 5 | $136.00 | $30.22 | 0 | 0 |
| $0.00 | 0 | 2 | $137.00 | $31.22 | 0 | 0 |
| $0.00 | 0 | 1 | $138.00 | $32.22 | 0 | 0 |
| $0.00 | 0 | 1 | $139.00 | $33.22 | 0 | 0 |
| $0.00 | 0 | 13 | $140.00 | $34.22 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $35.22 | 0 | 0 |
| $0.00 | 0 | 4 | $142.00 | $36.22 | 0 | 0 |
| $0.00 | 0 | 2 | $143.00 | $37.22 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $38.22 | 0 | 0 |
| $0.00 | 0 | 7 | $145.00 | $39.22 | 0 | 0 |
| $0.00 | 0 | 2 | $146.00 | $40.22 | 0 | 0 |
| $0.00 | 0 | 3 | $147.00 | $41.22 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $42.22 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $43.22 | 0 | 0 |
| $0.00 | 0 | 38 | $150.00 | $44.22 | 0 | 0 |
| $0.00 | 0 | 35 | $155.00 | $49.22 | 0 | 0 |
| $0.00 | 0 | 147 | $160.00 | $54.22 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $59.22 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $64.22 | 0 | 0 |
| $0.00 | 0 | 106 | $175.00 | $69.22 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $74.22 | 0 | 0 |
| $0.00 | 0 | 3 | $185.00 | $79.22 | 0 | 0 |
Oct 9, 2026 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.39 | 0 | 5 | $75.00 | $0.00 | 0 | 0 |
| $26.39 | 0 | 5 | $80.00 | $0.00 | 0 | 0 |
| $21.40 | 0 | 1 | $85.00 | $0.01 | 1 | 11 |
| $16.42 | 0 | 4 | $90.00 | $0.02 | 0 | 4 |
| $14.44 | 0 | 0 | $92.00 | $0.05 | 0 | 23 |
| $13.46 | 0 | 0 | $93.00 | $0.06 | 0 | 5 |
| $12.47 | 0 | 0 | $94.00 | $0.07 | 0 | 81 |
| $11.49 | 0 | 9 | $95.00 | $0.10 | 0 | 28 |
| $10.52 | 0 | 0 | $96.00 | $0.18 | 18 | 6 |
| $9.55 | 0 | 0 | $97.00 | $0.10 | 13 | 180 |
| $8.58 | 0 | 0 | $98.00 | $0.26 | 6 | 27 |
| $7.73 | 0 | 9 | $99.00 | $0.43 | 11 | 25 |
| $4.00 | 3 | 12 | $100.00 | $0.60 | 108 | 190 |
| $3.20 | 66 | 0 | $101.00 | $0.98 | 2 | 91 |
| $2.58 | 80 | 0 | $102.00 | $1.18 | 45 | 56 |
| $2.20 | 146 | 16 | $103.00 | $1.59 | 70 | 80 |
| $1.50 | 26 | 6 | $104.00 | $1.97 | 4 | 24 |
| $1.01 | 39 | 107 | $105.00 | $3.49 | 4 | 129 |
| $0.78 | 4 | 34 | $106.00 | $2.16 | 0 | 35 |
| $0.57 | 45 | 155 | $107.00 | $3.92 | 24 | 42 |
| $0.41 | 35 | 86 | $108.00 | $3.09 | 0 | 13 |
| $0.75 | 3 | 88 | $109.00 | $5.80 | 11 | 34 |
| $0.18 | 3 | 180 | $110.00 | $5.64 | 2 | 44 |
| $0.67 | 0 | 71 | $111.00 | $5.27 | 0 | 12 |
| $0.11 | 7 | 131 | $112.00 | $7.55 | 5 | 53 |
| $0.09 | 10 | 51 | $113.00 | $9.52 | 1 | 5 |
| $0.05 | 1 | 49 | $114.00 | $7.87 | 0 | 1 |
| $0.20 | 0 | 88 | $115.00 | $10.13 | 3 | 69 |
| $0.19 | 0 | 92 | $116.00 | $12.89 | 10 | 17 |
| $0.17 | 0 | 10 | $117.00 | $13.88 | 1 | 8 |
| $0.16 | 0 | 13 | $118.00 | $11.78 | 0 | 11 |
| $0.27 | 2 | 11 | $119.00 | $12.77 | 0 | 4 |
| $0.14 | 0 | 111 | $120.00 | $13.75 | 0 | 13 |
| $0.14 | 0 | 8 | $121.00 | $14.75 | 0 | 0 |
| $0.13 | 0 | 5 | $122.00 | $15.75 | 0 | 0 |
| $0.13 | 0 | 8 | $123.00 | $19.16 | 18 | 0 |
| $0.12 | 0 | 9 | $124.00 | $20.14 | 18 | 0 |
| $0.12 | 0 | 16 | $125.00 | $18.73 | 0 | 0 |
| $0.11 | 0 | 7 | $126.00 | $19.73 | 0 | 0 |
| $0.11 | 0 | 9 | $127.00 | $20.72 | 0 | 0 |
| $0.10 | 0 | 6 | $128.00 | $24.65 | 2 | 0 |
| $0.10 | 0 | 6 | $129.00 | $25.62 | 2 | 0 |
| $0.09 | 0 | 47 | $130.00 | $23.71 | 0 | 0 |
| $0.09 | 0 | 4 | $131.00 | $24.71 | 0 | 0 |
| $0.08 | 0 | 3 | $132.00 | $28.67 | 4 | 0 |
| $0.08 | 0 | 3 | $133.00 | $29.65 | 4 | 0 |
| $0.08 | 0 | 2 | $134.00 | $27.70 | 0 | 0 |
| $0.07 | 0 | 36 | $135.00 | $31.58 | 22 | 0 |
| $0.07 | 0 | 4 | $136.00 | $32.56 | 22 | 0 |
| $0.06 | 0 | 0 | $137.00 | $33.97 | 2 | 0 |
| $0.06 | 0 | 2 | $138.00 | $34.95 | 2 | 0 |
| $0.05 | 0 | 3 | $139.00 | $34.78 | 10 | 0 |
| $0.05 | 0 | 3 | $140.00 | $35.76 | 10 | 0 |
| $0.04 | 0 | 2 | $141.00 | $34.67 | 0 | 0 |
| $0.04 | 0 | 0 | $142.00 | $37.84 | 4 | 0 |
| $0.03 | 0 | 0 | $143.00 | $39.17 | 24 | 0 |
| $0.03 | 0 | 2 | $144.00 | $40.62 | 36 | 0 |
| $0.03 | 0 | 1 | $145.00 | $41.59 | 50 | 0 |
| $0.02 | 0 | 0 | $146.00 | $42.62 | 50 | 1 |
| $0.02 | 0 | 1 | $147.00 | $43.59 | 34 | 0 |
| $0.02 | 0 | 3 | $148.00 | $44.89 | 50 | 0 |
| $0.01 | 0 | 0 | $149.00 | $46.22 | 50 | 0 |
| $0.01 | 0 | 12 | $150.00 | $47.21 | 18 | 0 |
| $0.00 | 0 | 3 | $155.00 | $48.65 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $53.65 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $58.65 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $63.65 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $68.65 | 0 | 0 |
| $0.00 | 0 | 30 | $180.00 | $77.02 | 24 | 0 |
| $0.00 | 0 | 0 | $185.00 | $82.00 | 24 | 0 |
Oct 16, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.48 | 0 | 1 | $65.00 | $0.00 | 0 | 3 |
| $36.49 | 0 | 0 | $70.00 | $0.00 | 0 | 2 |
| $31.49 | 0 | 0 | $75.00 | $0.00 | 0 | 43 |
| $26.50 | 0 | 1 | $80.00 | $0.00 | 0 | 35 |
| $18.87 | 2 | 3 | $85.00 | $0.02 | 0 | 74 |
| $16.64 | 0 | 121 | $90.00 | $0.12 | 1 | 190 |
| $14.70 | 0 | 0 | $92.00 | $0.19 | 0 | 0 |
| $13.74 | 0 | 7 | $93.00 | $0.40 | 2 | 1 |
| $12.83 | 0 | 0 | $94.00 | $0.50 | 33 | 1 |
| $11.92 | 0 | 15 | $95.00 | $0.44 | 2 | 214 |
| $11.05 | 0 | 0 | $96.00 | $0.70 | 1 | 0 |
| $10.17 | 0 | 0 | $97.00 | $0.90 | 2 | 101 |
| $9.29 | 0 | 10 | $98.00 | $1.07 | 25 | 48 |
| $8.41 | 0 | 0 | $99.00 | $1.56 | 3 | 37 |
| $5.10 | 1 | 35 | $100.00 | $1.89 | 8 | 494 |
| $4.30 | 30 | 1 | $101.00 | $2.20 | 2 | 18 |
| $4.15 | 4 | 10 | $102.00 | $2.59 | 60 | 33 |
| $3.11 | 1 | 21 | $103.00 | $2.95 | 31 | 47 |
| $2.69 | 32 | 73 | $104.00 | $3.31 | 59 | 56 |
| $2.49 | 25 | 44 | $105.00 | $3.83 | 13 | 250 |
| $1.89 | 9 | 22 | $106.00 | $4.60 | 2 | 38 |
| $1.60 | 10 | 103 | $107.00 | $5.07 | 1 | 42 |
| $1.33 | 5 | 30 | $108.00 | $4.32 | 0 | 69 |
| $1.11 | 3 | 21 | $109.00 | $4.93 | 0 | 25 |
| $0.87 | 43 | 1,015 | $110.00 | $7.60 | 2 | 372 |
| $0.78 | 23 | 31 | $111.00 | $6.26 | 0 | 5 |
| $0.61 | 12 | 37 | $112.00 | $6.97 | 0 | 33 |
| $0.45 | 4 | 22 | $113.00 | $7.69 | 0 | 10 |
| $0.39 | 6 | 14 | $114.00 | $8.40 | 0 | 76 |
| $0.33 | 50 | 297 | $115.00 | $10.92 | 1 | 286 |
| $0.30 | 5 | 51 | $116.00 | $10.19 | 0 | 17 |
| $0.22 | 3 | 8 | $117.00 | $11.10 | 0 | 1 |
| $0.19 | 6 | 42 | $118.00 | $12.01 | 0 | 0 |
| $0.12 | 4 | 23 | $119.00 | $12.92 | 0 | 0 |
| $0.15 | 57 | 814 | $120.00 | $16.70 | 2 | 640 |
| $0.29 | 0 | 14 | $121.00 | $14.82 | 0 | 0 |
| $0.19 | 1 | 46 | $122.00 | $15.80 | 0 | 8 |
| $0.23 | 1 | 16 | $123.00 | $16.77 | 0 | 0 |
| $0.13 | 1 | 19 | $124.00 | $17.74 | 0 | 0 |
| $0.14 | 14 | 601 | $125.00 | $18.72 | 0 | 185 |
| $0.05 | 3 | 773 | $130.00 | $26.70 | 1 | 203 |
| $0.03 | 1 | 387 | $135.00 | $28.65 | 0 | 57 |
| $0.01 | 9 | 283 | $140.00 | $36.40 | 1 | 1 |
| $0.01 | 0 | 218 | $145.00 | $38.65 | 0 | 0 |
| $0.00 | 0 | 319 | $150.00 | $43.65 | 0 | 0 |
| $0.00 | 0 | 180 | $155.00 | $48.65 | 0 | 0 |
| $0.00 | 0 | 304 | $160.00 | $53.65 | 0 | 0 |
| $0.00 | 0 | 526 | $165.00 | $58.65 | 0 | 0 |
| $0.00 | 0 | 154 | $170.00 | $63.65 | 0 | 0 |
| $0.00 | 0 | 62 | $175.00 | $68.65 | 0 | 0 |
| $0.00 | 0 | 70 | $180.00 | $73.65 | 0 | 0 |
| $0.00 | 0 | 101 | $185.00 | $78.65 | 0 | 0 |
| $0.00 | 0 | 81 | $190.00 | $83.65 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $88.65 | 0 | 0 |
| $0.00 | 0 | 13 | $200.00 | $93.65 | 0 | 0 |
Oct 23, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.54 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $26.57 | 0 | 0 | $80.00 | $0.03 | 0 | 5 |
| $21.67 | 0 | 0 | $85.00 | $0.12 | 0 | 15 |
| $16.96 | 0 | 10 | $90.00 | $0.40 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $15.14 | 0 | 0 | $92.00 | $0.58 | 0 | 0 |
| $14.22 | 0 | 0 | $93.00 | $0.66 | 0 | 4 |
| $13.31 | 0 | 0 | $94.00 | $0.75 | 0 | 0 |
| $12.40 | 0 | 0 | $95.00 | $1.02 | 3 | 51 |
| $11.49 | 0 | 0 | $96.00 | $0.92 | 0 | 0 |
| $10.71 | 0 | 0 | $97.00 | $1.70 | 10 | 17 |
| $9.97 | 0 | 0 | $98.00 | $1.40 | 0 | 3 |
| $9.30 | 0 | 0 | $99.00 | $1.73 | 0 | 1 |
| $8.64 | 0 | 13 | $100.00 | $2.06 | 0 | 53 |
| $7.97 | 0 | 0 | $101.00 | $2.63 | 1 | 1 |
| $7.31 | 0 | 0 | $102.00 | $2.73 | 0 | 0 |
| $3.86 | 1 | 0 | $103.00 | $3.07 | 0 | 1 |
| $4.08 | 5 | 5 | $104.00 | $4.25 | 5 | 0 |
| $5.31 | 0 | 15 | $105.00 | $3.74 | 0 | 52 |
| $4.85 | 0 | 11 | $106.00 | $4.28 | 0 | 100 |
| $4.40 | 0 | 17 | $107.00 | $5.42 | 1 | 8 |
| $4.02 | 0 | 5 | $108.00 | $5.45 | 0 | 51 |
| $3.65 | 0 | 8 | $109.00 | $6.79 | 1 | 39 |
| $2.47 | 3 | 40 | $110.00 | $6.70 | 0 | 90 |
| $2.90 | 0 | 6 | $111.00 | $7.33 | 0 | 7 |
| $1.30 | 5 | 15 | $112.00 | $8.15 | 5 | 10 |
| $1.36 | 1 | 6 | $113.00 | $8.68 | 0 | 7 |
| $2.02 | 0 | 13 | $114.00 | $9.45 | 0 | 11 |
| $1.14 | 3 | 41 | $115.00 | $10.22 | 0 | 44 |
| $1.13 | 2 | 30 | $116.00 | $13.09 | 10 | 7 |
| $0.96 | 1 | 5 | $117.00 | $11.78 | 0 | 5 |
| $1.11 | 0 | 17 | $118.00 | $12.56 | 0 | 15 |
| $0.89 | 0 | 8 | $119.00 | $13.34 | 0 | 11 |
| $0.80 | 0 | 80 | $120.00 | $16.25 | 20 | 44 |
| $0.71 | 0 | 3 | $121.00 | $15.17 | 0 | 1 |
| $0.62 | 0 | 7 | $122.00 | $16.08 | 0 | 2 |
| $0.30 | 4 | 8 | $123.00 | $17.00 | 0 | 2 |
| $0.47 | 0 | 8 | $124.00 | $17.95 | 0 | 8 |
| $0.45 | 0 | 19 | $125.00 | $21.15 | 30 | 38 |
| $0.43 | 0 | 2 | $126.00 | $19.91 | 0 | 5 |
| $0.41 | 0 | 9 | $127.00 | $20.89 | 0 | 1 |
| $0.39 | 0 | 2 | $128.00 | $21.87 | 0 | 1 |
| $0.37 | 0 | 1 | $129.00 | $22.85 | 0 | 1 |
| $0.12 | 2 | 32 | $130.00 | $23.84 | 0 | 56 |
| $0.33 | 0 | 7 | $131.00 | $24.82 | 0 | 0 |
| $0.31 | 0 | 1 | $132.00 | $25.81 | 0 | 1 |
| $0.30 | 0 | 1 | $133.00 | $26.79 | 0 | 0 |
| $0.28 | 0 | 0 | $134.00 | $27.78 | 0 | 1 |
| $0.05 | 1 | 11 | $135.00 | $28.77 | 0 | 0 |
| $0.25 | 0 | 0 | $136.00 | $29.75 | 0 | 0 |
| $0.23 | 0 | 3 | $137.00 | $30.74 | 0 | 0 |
| $0.22 | 0 | 2 | $138.00 | $31.73 | 0 | 0 |
| $0.20 | 0 | 0 | $139.00 | $32.72 | 0 | 0 |
| $0.19 | 0 | 29 | $140.00 | $33.71 | 0 | 0 |
| $0.18 | 0 | 0 | $141.00 | $34.70 | 0 | 0 |
| $0.16 | 0 | 0 | $142.00 | $35.69 | 0 | 0 |
| $0.15 | 0 | 2 | $143.00 | $36.68 | 0 | 0 |
| $0.14 | 0 | 0 | $144.00 | $37.67 | 0 | 0 |
| $0.78 | 1 | 5 | $145.00 | $38.67 | 0 | 0 |
| $0.11 | 0 | 1 | $146.00 | $39.66 | 0 | 0 |
| $0.10 | 0 | 2 | $147.00 | $40.65 | 0 | 0 |
| $0.08 | 0 | 1 | $148.00 | $41.65 | 0 | 0 |
| $0.07 | 0 | 0 | $149.00 | $42.65 | 0 | 0 |
| $0.07 | 0 | 1 | $150.00 | $43.65 | 0 | 0 |
| $0.03 | 0 | 1 | $155.00 | $48.65 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $53.65 | 0 | 0 |
| $0.01 | 0 | 1 | $165.00 | $58.65 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $63.65 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $68.65 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $73.65 | 0 | 0 |
| $0.00 | 0 | 155 | $185.00 | $78.65 | 0 | 0 |
Oct 30, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.81 | 0 | 0 | $75.00 | $0.23 | 0 | 0 |
| $26.88 | 0 | 0 | $80.00 | $0.29 | 0 | 2 |
| $21.96 | 0 | 0 | $85.00 | $0.36 | 0 | 12 |
| $17.30 | 0 | 1 | $90.00 | $0.81 | 2 | 39 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $14.64 | 0 | 0 | $93.00 | $1.39 | 7 | 2 |
| $13.78 | 0 | 0 | $94.00 | $1.50 | 6 | 0 |
| $12.98 | 0 | 0 | $95.00 | $1.62 | 15 | 78 |
| $12.18 | 0 | 0 | $96.00 | $1.56 | 0 | 2 |
| $11.44 | 0 | 0 | $97.00 | $1.81 | 0 | 0 |
| $10.73 | 0 | 0 | $98.00 | $2.10 | 0 | 13 |
| $10.07 | 0 | 0 | $99.00 | $3.02 | 1 | 23 |
| $9.41 | 0 | 0 | $100.00 | $2.78 | 0 | 54 |
| $8.75 | 0 | 0 | $101.00 | $3.12 | 0 | 1 |
| $8.10 | 0 | 1 | $102.00 | $3.46 | 0 | 8 |
| $5.61 | 20 | 0 | $103.00 | $3.80 | 0 | 0 |
| $4.85 | 5 | 0 | $104.00 | $4.23 | 0 | 5 |
| $6.29 | 0 | 16 | $105.00 | $5.60 | 5 | 34 |
| $4.72 | 1 | 113 | $106.00 | $5.30 | 1 | 2 |
| $5.34 | 0 | 10 | $107.00 | $5.70 | 0 | 1 |
| $3.31 | 21 | 20 | $108.00 | $6.92 | 2 | 4 |
| $4.39 | 0 | 7 | $109.00 | $6.75 | 0 | 3 |
| $2.59 | 1 | 27 | $110.00 | $7.27 | 0 | 36 |
| $3.59 | 0 | 7 | $111.00 | $7.95 | 0 | 10 |
| $3.26 | 0 | 21 | $112.00 | $8.62 | 0 | 78 |
| $2.41 | 8 | 13 | $113.00 | $9.30 | 0 | 7 |
| $2.61 | 0 | 2 | $114.00 | $9.97 | 0 | 5 |
| $1.40 | 2 | 37 | $115.00 | $13.00 | 4 | 30 |
| $2.18 | 0 | 1 | $116.00 | $11.55 | 0 | 6 |
| $1.18 | 4 | 3 | $117.00 | $12.34 | 0 | 4 |
| $1.55 | 8 | 19 | $118.00 | $13.13 | 0 | 4 |
| $1.55 | 0 | 12 | $119.00 | $13.93 | 0 | 5 |
| $0.85 | 1 | 66 | $120.00 | $14.72 | 0 | 8 |
| $1.23 | 0 | 1 | $121.00 | $15.62 | 0 | 0 |
| $1.14 | 0 | 5 | $122.00 | $16.53 | 0 | 3 |
| $1.04 | 0 | 3 | $123.00 | $17.43 | 0 | 0 |
| $0.57 | 1 | 4 | $124.00 | $18.34 | 0 | 2 |
| $0.85 | 0 | 35 | $125.00 | $19.25 | 0 | 16 |
| $0.75 | 0 | 2 | $126.00 | $20.16 | 0 | 2 |
| $0.69 | 0 | 18 | $127.00 | $21.10 | 0 | 2 |
| $0.62 | 0 | 6 | $128.00 | $22.03 | 0 | 1 |
| $0.56 | 0 | 2 | $129.00 | $22.99 | 0 | 24 |
| $0.29 | 4 | 30 | $130.00 | $23.94 | 0 | 3 |
| $0.46 | 0 | 1 | $131.00 | $24.89 | 0 | 0 |
| $0.40 | 0 | 4 | $132.00 | $25.84 | 0 | 0 |
| $0.37 | 0 | 0 | $133.00 | $26.82 | 0 | 0 |
| $0.35 | 0 | 8 | $134.00 | $27.80 | 0 | 2 |
| $0.15 | 1 | 7 | $135.00 | $31.32 | 1 | 5 |
| $0.32 | 0 | 2 | $136.00 | $29.78 | 0 | 0 |
| $0.31 | 0 | 0 | $137.00 | $30.76 | 0 | 0 |
| $0.10 | 2 | 4 | $138.00 | $31.75 | 0 | 0 |
| $0.28 | 0 | 2 | $139.00 | $32.74 | 0 | 0 |
| $0.27 | 0 | 14 | $140.00 | $33.73 | 0 | 0 |
| $0.20 | 0 | 21 | $145.00 | $38.69 | 0 | 0 |
| $0.14 | 0 | 1 | $150.00 | $43.66 | 0 | 0 |
| $0.08 | 0 | 1 | $155.00 | $48.65 | 0 | 0 |
| $0.04 | 0 | 0 | $160.00 | $53.65 | 0 | 0 |
| $0.02 | 0 | 0 | $165.00 | $58.65 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $63.65 | 0 | 0 |
| $0.01 | 0 | 0 | $175.00 | $68.65 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $73.65 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $78.65 | 0 | 0 |
Nov 6, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.75 | 0 | 0 | $75.00 | $0.17 | 0 | 0 |
| $26.96 | 0 | 0 | $80.00 | $0.35 | 4 | 1 |
| $22.32 | 0 | 0 | $85.00 | $0.76 | 3 | 3 |
| $18.02 | 0 | 0 | $90.00 | $1.56 | 3 | 9 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $15.52 | 0 | 0 | $93.00 | $1.89 | 0 | 1 |
| $14.73 | 0 | 0 | $94.00 | $2.19 | 3 | 1 |
| $13.98 | 0 | 0 | $95.00 | $2.76 | 2 | 7 |
| $13.22 | 0 | 0 | $96.00 | $2.58 | 0 | 0 |
| $12.47 | 0 | 0 | $97.00 | $2.82 | 0 | 5 |
| $11.82 | 0 | 0 | $98.00 | $3.17 | 0 | 4 |
| $11.18 | 0 | 0 | $99.00 | $3.53 | 0 | 0 |
| $10.53 | 0 | 2 | $100.00 | $4.68 | 1 | 3 |
| $9.89 | 0 | 0 | $101.00 | $4.24 | 0 | 0 |
| $9.25 | 0 | 35 | $102.00 | $5.85 | 1 | 94 |
| $7.35 | 1 | 1 | $103.00 | $5.05 | 0 | 2 |
| $6.45 | 5 | 0 | $104.00 | $6.60 | 2 | 39 |
| $7.71 | 0 | 10 | $105.00 | $6.99 | 5 | 212 |
| $7.25 | 0 | 6 | $106.00 | $6.59 | 0 | 22 |
| $6.79 | 0 | 5 | $107.00 | $7.12 | 0 | 108 |
| $6.33 | 0 | 8 | $108.00 | $7.66 | 0 | 26 |
| $4.38 | 10 | 16 | $109.00 | $8.28 | 0 | 0 |
| $5.56 | 0 | 20 | $110.00 | $10.28 | 1 | 22 |
| $3.58 | 8 | 2 | $111.00 | $9.51 | 0 | 0 |
| $3.27 | 8 | 176 | $112.00 | $10.12 | 0 | 0 |
| $2.99 | 17 | 19 | $113.00 | $10.74 | 0 | 0 |
| $4.02 | 0 | 1 | $114.00 | $11.35 | 0 | 0 |
| $3.75 | 0 | 8 | $115.00 | $13.88 | 1 | 0 |
| $3.47 | 0 | 13 | $116.00 | $12.81 | 0 | 1 |
| $3.20 | 0 | 3 | $117.00 | $13.54 | 0 | 0 |
| $2.93 | 0 | 1 | $118.00 | $14.27 | 0 | 0 |
| $2.66 | 0 | 2 | $119.00 | $14.99 | 0 | 0 |
| $1.60 | 6 | 9 | $120.00 | $17.21 | 20 | 0 |
| $2.31 | 0 | 1 | $121.00 | $16.65 | 0 | 0 |
| $1.63 | 2 | 1 | $122.00 | $17.50 | 0 | 0 |
| $2.02 | 0 | 1 | $123.00 | $18.36 | 0 | 0 |
| $1.06 | 2 | 1 | $124.00 | $19.21 | 0 | 0 |
| $0.95 | 44 | 2 | $125.00 | $21.62 | 30 | 1 |
| $1.57 | 0 | 6 | $126.00 | $20.91 | 0 | 3 |
| $1.42 | 0 | 2 | $127.00 | $21.77 | 0 | 0 |
| $1.27 | 0 | 5 | $128.00 | $22.62 | 0 | 0 |
| $0.97 | 0 | 1 | $130.00 | $24.34 | 0 | 1 |
| $0.72 | 0 | 4 | $135.00 | $31.42 | 1 | 0 |
| $0.47 | 0 | 6 | $140.00 | $33.88 | 0 | 0 |
| $0.33 | 0 | 0 | $145.00 | $38.76 | 0 | 0 |
| $0.21 | 0 | 1 | $150.00 | $43.68 | 0 | 0 |
| $0.13 | 0 | 1 | $155.00 | $48.65 | 0 | 0 |
| $0.08 | 0 | 0 | $160.00 | $53.65 | 0 | 0 |
| $0.05 | 0 | 0 | $165.00 | $58.65 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 16:05, 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 06:46:14 · For reference only, not investment advice and not tailored to your situation.