Booking Holdings
BKNG
155.87
-1.76
-1.12%
Booking Holdings
US · BKNG
#154 by market cap
Listed 1970
155.87
-1.76
-1.12%
Live - 5344 symbols - heartbeat 565s ago
· 2026-10-08 08:20
Pre-market
155.01
-0.55%
After-hours
156.18
+0.20%
Overnight
155.79
-0.05%
- Market cap
- 117.12B
- P/E (TTM)i
- 17.31
- P/Bi
- -10.86
- EPSi
- 6.62
- Div yieldi
- 1.03%
- 52W posi
- 9%
Reader sentiment
Are you bullish or bearish on BKNG?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
1860 5349
■ Call volume■ Put volume
- Puts are outnumbering calls 2.9 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 45.37% annualized vol near the money — a one-standard-deviation move to roughly $135.93–$175.81 by then.
Options-implied (~68% band), 29d
$135.93now $155.87$175.81
Analyst target range, ~12mo
$188.00avg $236.00$274.00
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 $155.00 | Put | $1.40 | 1,284 | 318 | 55.09% |
| Oct 2 $157.50 | Put | $0.72 | 485 | 787 | 95.78% |
| Oct 2 $160.00 | Put | $1.62 | 484 | 1,105 | 85.93% |
| Oct 9 $150.00 | Put | $0.35 | 424 | 729 | 69.48% |
| Oct 16 $152.60 | Put | $2.40 | 361 | 624 | 42.70% |
| Oct 9 $160.00 | Call | $0.65 | 285 | 346 | 53.77% |
| Oct 2 $175.00 | Put | $11.70 | 237 | 29 | 0.00% |
| Oct 9 $152.50 | Put | $0.70 | 223 | 242 | 48.11% |
| Sep 25 $175.00 | Call | $1.40 | 185 | 291 | 35.36% |
| Oct 16 $155.00 | Call | $4.50 | 150 | 406 | 35.48% |
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 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $70.52 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $65.52 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $60.52 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $55.52 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $50.52 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $45.52 | 0 | 0 | $125.00 | $0.01 | 0 | 5 |
| $40.52 | 0 | 0 | $130.00 | $0.02 | 0 | 0 |
| $35.52 | 0 | 1 | $135.00 | $0.03 | 0 | 0 |
| $30.54 | 0 | 0 | $140.00 | $0.06 | 0 | 1 |
| $26.57 | 0 | 0 | $144.00 | $0.10 | 0 | 0 |
| $25.58 | 0 | 1 | $145.00 | $0.11 | 0 | 0 |
| $24.60 | 0 | 0 | $146.00 | $0.13 | 0 | 0 |
| $23.61 | 0 | 0 | $147.00 | $0.14 | 0 | 0 |
| $22.63 | 0 | 0 | $148.00 | $0.16 | 0 | 0 |
| $21.64 | 0 | 0 | $149.00 | $0.18 | 0 | 0 |
| $20.67 | 0 | 39 | $150.00 | $0.20 | 0 | 1 |
| $18.23 | 0 | 0 | $152.50 | $0.27 | 0 | 0 |
| $15.81 | 0 | 0 | $155.00 | $0.23 | 1 | 1,609 |
| $13.50 | 0 | 0 | $157.50 | $0.47 | 10 | 6 |
| $11.19 | 0 | 10 | $160.00 | $0.60 | 8 | 682 |
| $7.10 | 5 | 0 | $162.50 | $0.99 | 65 | 36 |
| $6.95 | 0 | 24 | $165.00 | $1.89 | 7 | 204 |
| $5.32 | 0 | 2 | $167.50 | $2.25 | 25 | 59 |
| $2.75 | 22 | 404 | $170.00 | $3.64 | 6 | 1,188 |
| $2.19 | 43 | 103 | $172.50 | $5.00 | 1 | 99 |
| $1.40 | 185 | 291 | $175.00 | $7.41 | 1 | 79 |
| $0.80 | 22 | 334 | $177.50 | $8.96 | 0 | 5 |
| $0.55 | 9 | 136 | $180.00 | $12.20 | 1 | 103 |
| $1.10 | 2 | 48 | $182.50 | $12.68 | 0 | 1 |
| $0.15 | 18 | 192 | $185.00 | $16.61 | 1 | 39 |
| $0.42 | 0 | 40 | $187.50 | $17.46 | 0 | 1 |
| $0.10 | 7 | 210 | $190.00 | $19.84 | 0 | 34 |
| $0.23 | 0 | 31 | $192.50 | $22.26 | 0 | 0 |
| $0.17 | 0 | 68 | $195.00 | $24.70 | 0 | 4 |
| $0.12 | 0 | 282 | $197.50 | $27.16 | 0 | 0 |
| $0.22 | 1 | 126 | $200.00 | $29.62 | 0 | 250 |
| $0.07 | 0 | 0 | $202.50 | $32.10 | 0 | 0 |
| $0.05 | 0 | 86 | $205.00 | $34.58 | 0 | 2 |
| $0.03 | 0 | 59 | $210.00 | $39.55 | 0 | 0 |
| $0.02 | 0 | 85 | $215.00 | $44.53 | 0 | 32 |
| $0.01 | 0 | 81 | $220.00 | $49.52 | 0 | 0 |
| $0.01 | 0 | 45 | $225.00 | $54.51 | 0 | 0 |
| $0.00 | 0 | 14 | $230.00 | $59.51 | 0 | 0 |
| $0.00 | 0 | 37 | $235.00 | $64.50 | 0 | 0 |
| $0.00 | 0 | 4 | $240.00 | $69.50 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $74.49 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $79.49 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $84.49 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $89.48 | 0 | 0 |
| $0.00 | 0 | 3 | $265.00 | $94.48 | 0 | 0 |
| $0.00 | 0 | 15 | $270.00 | $99.48 | 0 | 0 |
| $0.00 | 0 | 34 | $275.00 | $104.48 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $109.48 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $114.48 | 0 | 0 |
Oct 2, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $78.08 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $73.09 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $68.09 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $63.09 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $58.09 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $53.09 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $48.09 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $43.09 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $38.09 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $33.10 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $25.30 | 1 | 1 | $135.00 | $0.02 | 0 | 0 |
| $23.18 | 0 | 1 | $140.00 | $0.08 | 0 | 9 |
| $21.21 | 0 | 0 | $142.00 | $0.11 | 0 | 0 |
| $20.22 | 0 | 0 | $143.00 | $0.12 | 0 | 2 |
| $19.23 | 0 | 1 | $144.00 | $0.14 | 0 | 4 |
| $18.25 | 0 | 1 | $145.00 | $0.15 | 0 | 108 |
| $17.26 | 0 | 0 | $146.00 | $0.17 | 0 | 20 |
| $16.28 | 0 | 0 | $147.00 | $0.18 | 0 | 199 |
| $15.29 | 0 | 0 | $148.00 | $0.20 | 0 | 48 |
| $14.31 | 0 | 0 | $149.00 | $0.21 | 0 | 94 |
| $13.32 | 0 | 6 | $150.00 | $0.13 | 3 | 213 |
| $10.86 | 0 | 0 | $152.50 | $0.10 | 11 | 176 |
| $8.40 | 0 | 19 | $155.00 | $0.22 | 35 | 1,287 |
| $4.05 | 2 | 19 | $157.50 | $0.72 | 485 | 787 |
| $1.50 | 75 | 152 | $160.00 | $1.62 | 484 | 1,105 |
| $0.82 | 29 | 749 | $162.50 | $3.06 | 13 | 125 |
| $0.25 | 54 | 260 | $165.00 | $4.29 | 4 | 247 |
| $0.10 | 20 | 251 | $167.50 | $5.30 | 3 | 10 |
| $0.09 | 46 | 246 | $170.00 | $8.97 | 2 | 0 |
| $0.05 | 4 | 170 | $172.50 | $11.95 | 1 | 0 |
| $0.04 | 7 | 499 | $175.00 | $11.70 | 237 | 29 |
| $0.02 | 0 | 109 | $177.50 | $14.59 | 0 | 0 |
| $0.01 | 1 | 554 | $180.00 | $21.30 | 85 | 27 |
| $0.00 | 0 | 14 | $182.50 | $19.59 | 0 | 0 |
| $0.00 | 0 | 185 | $185.00 | $22.09 | 0 | 0 |
| $0.00 | 0 | 28 | $187.50 | $24.59 | 0 | 0 |
| $0.00 | 0 | 213 | $190.00 | $27.09 | 0 | 0 |
| $0.00 | 0 | 202 | $192.50 | $29.59 | 0 | 0 |
| $0.00 | 0 | 281 | $195.00 | $32.09 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $34.59 | 0 | 0 |
| $0.00 | 0 | 178 | $200.00 | $37.09 | 0 | 0 |
| $0.00 | 0 | 0 | $202.50 | $39.59 | 0 | 0 |
| $0.00 | 0 | 73 | $205.00 | $42.09 | 0 | 0 |
| $0.00 | 0 | 20 | $210.00 | $47.09 | 0 | 1 |
| $0.00 | 0 | 41 | $215.00 | $52.09 | 0 | 0 |
| $0.00 | 0 | 281 | $220.00 | $57.09 | 0 | 0 |
| $0.00 | 0 | 11 | $225.00 | $62.09 | 0 | 0 |
| $0.00 | 0 | 65 | $230.00 | $67.09 | 0 | 0 |
| $0.00 | 0 | 5 | $235.00 | $72.09 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $77.09 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $82.09 | 0 | 0 |
| $0.00 | 0 | 10 | $250.00 | $87.09 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $92.09 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $97.09 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $102.09 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $107.09 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $112.09 | 0 | 0 |
| $0.00 | 0 | 5 | $280.00 | $117.09 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $122.09 | 0 | 0 |
Oct 9, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.63 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $67.63 | 0 | 10 | $90.00 | $0.00 | 0 | 0 |
| $62.63 | 0 | 10 | $95.00 | $0.00 | 0 | 0 |
| $57.63 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $52.63 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.63 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $42.63 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $37.63 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $32.63 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $27.63 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $22.63 | 0 | 0 | $135.00 | $0.00 | 0 | 26 |
| $17.64 | 0 | 0 | $140.00 | $0.01 | 20 | 62 |
| $15.66 | 0 | 0 | $142.00 | $0.03 | 0 | 1 |
| $14.68 | 0 | 0 | $143.00 | $0.04 | 0 | 1 |
| $13.70 | 0 | 0 | $144.00 | $0.07 | 0 | 0 |
| $12.73 | 0 | 1 | $145.00 | $0.35 | 1 | 932 |
| $11.70 | 1 | 0 | $146.00 | $0.10 | 6 | 12 |
| $10.83 | 0 | 0 | $147.00 | $0.20 | 2 | 8 |
| $9.88 | 0 | 0 | $148.00 | $0.25 | 0 | 30 |
| $8.94 | 0 | 0 | $149.00 | $0.64 | 2 | 44 |
| $7.99 | 0 | 15 | $150.00 | $0.35 | 424 | 729 |
| $4.00 | 3 | 0 | $152.50 | $0.70 | 223 | 242 |
| $2.70 | 5 | 41 | $155.00 | $1.40 | 1,284 | 318 |
| $1.45 | 70 | 346 | $157.50 | $3.20 | 141 | 663 |
| $0.65 | 285 | 346 | $160.00 | $3.86 | 0 | 1,356 |
| $0.30 | 83 | 396 | $162.50 | $7.30 | 72 | 328 |
| $0.30 | 58 | 650 | $165.00 | $9.37 | 13 | 223 |
| $0.21 | 15 | 705 | $167.50 | $10.46 | 3 | 15 |
| $0.22 | 0 | 477 | $170.00 | $14.31 | 1 | 457 |
| $0.19 | 0 | 122 | $172.50 | $15.06 | 0 | 0 |
| $0.15 | 20 | 159 | $175.00 | $19.28 | 4 | 43 |
| $0.13 | 0 | 5 | $177.50 | $19.99 | 0 | 0 |
| $0.10 | 0 | 73 | $180.00 | $22.46 | 0 | 2 |
| $0.07 | 0 | 282 | $182.50 | $24.93 | 0 | 0 |
| $0.04 | 0 | 193 | $185.00 | $27.40 | 0 | 0 |
| $0.02 | 0 | 279 | $187.50 | $29.88 | 0 | 0 |
| $0.01 | 0 | 160 | $190.00 | $32.38 | 0 | 0 |
| $0.01 | 0 | 2 | $192.50 | $34.87 | 0 | 0 |
| $0.00 | 0 | 64 | $195.00 | $37.37 | 0 | 0 |
| $0.00 | 0 | 47 | $200.00 | $42.37 | 0 | 0 |
| $0.00 | 0 | 30 | $205.00 | $47.37 | 0 | 0 |
| $0.00 | 0 | 19 | $210.00 | $52.37 | 0 | 0 |
| $0.00 | 0 | 19 | $215.00 | $57.37 | 0 | 0 |
| $0.00 | 0 | 6 | $220.00 | $62.37 | 0 | 0 |
| $0.00 | 0 | 6 | $225.00 | $67.37 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $72.37 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $78.89 | 134 | 0 |
| $0.00 | 0 | 0 | $240.00 | $83.86 | 134 | 0 |
| $0.00 | 0 | 0 | $245.00 | $87.37 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $92.37 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $98.10 | 4 | 0 |
| $0.00 | 0 | 2 | $260.00 | $103.07 | 6 | 0 |
| $0.00 | 0 | 0 | $265.00 | $109.25 | 78 | 0 |
| $0.00 | 0 | 0 | $270.00 | $114.22 | 76 | 0 |
| $0.00 | 0 | 0 | $275.00 | $119.87 | 10 | 0 |
| $0.00 | 0 | 1 | $280.00 | $124.86 | 12 | 0 |
| $0.00 | 0 | 0 | $285.00 | $127.73 | 2 | 0 |
Oct 16, 2026 (194 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $77.63 | 0 | 0 | $80.00 | $0.00 | 0 | 75 |
| $75.23 | 0 | 0 | $82.40 | $0.00 | 0 | 0 |
| $74.43 | 0 | 0 | $83.20 | $0.00 | 0 | 0 |
| $73.63 | 0 | 1 | $84.00 | $0.00 | 0 | 0 |
| $72.83 | 0 | 0 | $84.80 | $0.00 | 0 | 0 |
| $72.03 | 0 | 0 | $85.60 | $0.00 | 0 | 0 |
| $71.23 | 0 | 0 | $86.40 | $0.00 | 0 | 0 |
| $70.43 | 0 | 0 | $87.20 | $0.00 | 0 | 36 |
| $69.63 | 0 | 10 | $88.00 | $0.00 | 0 | 1 |
| $68.83 | 0 | 0 | $88.80 | $0.00 | 0 | 0 |
| $68.03 | 0 | 0 | $89.60 | $0.00 | 0 | 0 |
| $67.23 | 0 | 0 | $90.40 | $0.00 | 0 | 0 |
| $66.43 | 0 | 0 | $91.20 | $0.00 | 0 | 0 |
| $65.63 | 0 | 0 | $92.00 | $0.00 | 0 | 23 |
| $64.83 | 0 | 0 | $92.80 | $0.00 | 0 | 3 |
| $64.03 | 0 | 0 | $93.60 | $0.00 | 0 | 8 |
| $63.23 | 0 | 0 | $94.40 | $0.00 | 0 | 1 |
| $62.43 | 0 | 0 | $95.20 | $0.00 | 0 | 2 |
| $61.63 | 0 | 0 | $96.00 | $0.00 | 0 | 0 |
| $60.83 | 0 | 0 | $96.80 | $0.00 | 0 | 25 |
| $60.03 | 0 | 0 | $97.60 | $0.00 | 0 | 0 |
| $59.23 | 0 | 0 | $98.40 | $0.00 | 0 | 0 |
| $58.43 | 0 | 0 | $99.20 | $0.00 | 0 | 0 |
| $57.63 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $53.63 | 0 | 0 | $104.00 | $0.00 | 0 | 13 |
| $52.63 | 0 | 0 | $105.00 | $0.17 | 1 | 2 |
| $49.63 | 0 | 10 | $108.00 | $0.00 | 0 | 225 |
| $47.63 | 0 | 0 | $110.00 | $0.00 | 0 | 8 |
| $45.63 | 0 | 26 | $112.00 | $0.00 | 0 | 370 |
| $42.63 | 0 | 6 | $115.00 | $0.00 | 0 | 26 |
| $41.63 | 0 | 0 | $116.00 | $0.00 | 0 | 5 |
| $37.63 | 0 | 15 | $120.00 | $0.00 | 0 | 141 |
| $33.63 | 0 | 2 | $124.00 | $0.00 | 0 | 114 |
| $32.63 | 0 | 9 | $125.00 | $0.00 | 0 | 45 |
| $29.63 | 0 | 4 | $128.00 | $0.01 | 0 | 234 |
| $27.64 | 0 | 1 | $130.00 | $0.01 | 0 | 46 |
| $25.65 | 0 | 223 | $132.00 | $0.02 | 0 | 145 |
| $22.69 | 0 | 6 | $135.00 | $0.06 | 0 | 66 |
| $21.71 | 0 | 0 | $136.00 | $0.08 | 0 | 127 |
| $17.86 | 0 | 28 | $140.00 | $0.23 | 24 | 251 |
| $0.00 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $15.03 | 0 | 0 | $143.00 | $0.39 | 0 | 104 |
| $14.09 | 0 | 50 | $144.00 | $0.46 | 0 | 115 |
| $13.16 | 0 | 4 | $145.00 | $0.62 | 35 | 337 |
| $12.29 | 0 | 0 | $146.00 | $0.74 | 2 | 182 |
| $11.43 | 0 | 0 | $147.00 | $0.79 | 0 | 3 |
| $10.64 | 0 | 911 | $148.00 | $0.95 | 10 | 723 |
| $9.85 | 0 | 0 | $149.00 | $1.21 | 0 | 1 |
| $9.06 | 0 | 85 | $150.00 | $1.52 | 85 | 2,880 |
| $7.71 | 0 | 15 | $152.00 | $2.14 | 44 | 157 |
| $7.38 | 0 | 4 | $152.50 | $3.00 | 6 | 268 |
| $7.31 | 0 | 3 | $152.60 | $2.40 | 361 | 624 |
| $7.18 | 0 | 7 | $152.80 | $2.33 | 0 | 231 |
| $6.10 | 6 | 11 | $153.00 | $2.50 | 1 | 156 |
| $6.91 | 0 | 7 | $153.20 | $2.46 | 0 | 25 |
| $6.78 | 0 | 7 | $153.40 | $2.53 | 0 | 43 |
| $6.64 | 0 | 8 | $153.60 | $2.60 | 0 | 14 |
| $6.51 | 0 | 9 | $153.80 | $2.84 | 1 | 12 |
| $6.37 | 0 | 4 | $154.00 | $2.90 | 8 | 205 |
| $6.24 | 0 | 13 | $154.20 | $2.79 | 0 | 510 |
| $6.10 | 0 | 5 | $154.40 | $2.86 | 0 | 15 |
| $5.97 | 0 | 54 | $154.60 | $2.92 | 0 | 73 |
| $5.84 | 0 | 31 | $154.80 | $2.99 | 0 | 13 |
| $4.50 | 150 | 406 | $155.00 | $3.24 | 76 | 276 |
| $5.57 | 0 | 29 | $155.20 | $3.13 | 1 | 51 |
| $5.45 | 0 | 36 | $155.40 | $3.20 | 0 | 56 |
| $5.32 | 0 | 18 | $155.60 | $3.27 | 0 | 14 |
| $5.19 | 0 | 8 | $155.80 | $3.34 | 0 | 32 |
| $4.80 | 2 | 12 | $156.00 | $3.76 | 2 | 117 |
| $4.93 | 0 | 9 | $156.20 | $3.90 | 6 | 16 |
| $4.80 | 0 | 11 | $156.40 | $3.55 | 0 | 17 |
| $4.70 | 0 | 9 | $156.60 | $3.65 | 0 | 67 |
| $4.60 | 0 | 7 | $156.80 | $3.71 | 1 | 79 |
| $4.52 | 0 | 4 | $157.00 | $3.88 | 1 | 25 |
| $4.44 | 0 | 50 | $157.20 | $3.99 | 0 | 144 |
| $4.37 | 0 | 50 | $157.40 | $4.12 | 0 | 27 |
| $4.21 | 5 | 0 | $157.50 | $4.18 | 0 | 15 |
| $4.29 | 0 | 27 | $157.60 | $4.24 | 0 | 59 |
| $4.21 | 0 | 5 | $157.80 | $4.36 | 0 | 11 |
| $3.60 | 9 | 20 | $158.00 | $4.61 | 2 | 197 |
| $4.06 | 0 | 9 | $158.20 | $4.61 | 0 | 46 |
| $3.98 | 0 | 10 | $158.40 | $4.73 | 0 | 34 |
| $3.91 | 0 | 7 | $158.60 | $4.86 | 0 | 16 |
| $3.83 | 0 | 23 | $158.80 | $4.98 | 0 | 86 |
| $3.75 | 0 | 9 | $159.00 | $5.10 | 0 | 46 |
| $3.68 | 0 | 6 | $159.20 | $5.23 | 0 | 40 |
| $3.60 | 0 | 4 | $159.40 | $5.45 | 1 | 25 |
| $3.52 | 0 | 2 | $159.60 | $5.47 | 0 | 37 |
| $3.45 | 0 | 13 | $159.80 | $5.60 | 0 | 31 |
| $2.20 | 25 | 686 | $160.00 | $6.31 | 22 | 1,520 |
| $3.29 | 0 | 6 | $160.20 | $5.25 | 1 | 63 |
| $3.22 | 0 | 59 | $160.40 | $5.97 | 0 | 18 |
| $3.14 | 0 | 41 | $160.60 | $6.09 | 0 | 26 |
| $3.06 | 0 | 39 | $160.80 | $6.21 | 0 | 16 |
| $2.69 | 2 | 124 | $161.00 | $5.97 | 1 | 302 |
| $2.91 | 0 | 64 | $161.20 | $6.46 | 0 | 22 |
| $2.83 | 0 | 9 | $161.40 | $6.58 | 0 | 133 |
| $2.76 | 0 | 10 | $161.60 | $6.70 | 0 | 20 |
| $2.68 | 0 | 13 | $161.80 | $6.83 | 0 | 356 |
| $2.30 | 68 | 28 | $162.00 | $6.95 | 0 | 236 |
| $2.53 | 0 | 103 | $162.20 | $7.07 | 0 | 182 |
| $1.54 | 4 | 14,995 | $162.40 | $9.00 | 1 | 764 |
| $1.40 | 34 | 112 | $162.50 | $8.49 | 1 | 92 |
| $2.37 | 0 | 21 | $162.60 | $7.32 | 0 | 337 |
| $2.30 | 0 | 271 | $162.80 | $7.44 | 0 | 110 |
| $2.03 | 2 | 74 | $163.00 | $7.57 | 0 | 93 |
| $2.14 | 0 | 188 | $163.20 | $7.69 | 0 | 142 |
| $2.07 | 0 | 51 | $163.40 | $7.81 | 0 | 28 |
| $2.01 | 0 | 117 | $163.60 | $7.96 | 0 | 35 |
| $1.96 | 0 | 278 | $163.80 | $9.09 | 40 | 109 |
| $1.91 | 0 | 162 | $164.00 | $8.26 | 0 | 352 |
| $1.86 | 0 | 138 | $164.20 | $8.41 | 0 | 17 |
| $1.64 | 4 | 10 | $164.40 | $8.55 | 0 | 6 |
| $1.76 | 0 | 10 | $164.60 | $8.70 | 0 | 24 |
| $1.70 | 0 | 16 | $164.80 | $8.85 | 0 | 355 |
| $1.00 | 21 | 325 | $165.00 | $9.82 | 4 | 482 |
| $1.64 | 0 | 57 | $165.20 | $9.18 | 0 | 24 |
| $1.60 | 0 | 13 | $165.40 | $9.35 | 0 | 29 |
| $1.57 | 0 | 109 | $165.60 | $9.51 | 0 | 16 |
| $1.54 | 0 | 8 | $165.80 | $9.68 | 0 | 24 |
| $1.12 | 12 | 41 | $166.00 | $9.85 | 0 | 51 |
| $1.47 | 0 | 17 | $166.20 | $10.01 | 0 | 84 |
| $1.43 | 0 | 25 | $166.40 | $10.18 | 0 | 126 |
| $1.40 | 0 | 12 | $166.60 | $12.40 | 2 | 58 |
| $1.37 | 0 | 10 | $166.80 | $10.51 | 0 | 170 |
| $1.33 | 0 | 28 | $167.00 | $10.68 | 0 | 26 |
| $1.30 | 0 | 11 | $167.20 | $10.85 | 0 | 71 |
| $1.27 | 0 | 5 | $167.40 | $11.01 | 0 | 8 |
| $1.25 | 0 | 8 | $167.50 | $11.21 | 3 | 0 |
| $1.23 | 0 | 10 | $167.60 | $11.18 | 0 | 14 |
| $1.20 | 0 | 24 | $167.80 | $11.34 | 0 | 458 |
| $0.99 | 2 | 57 | $168.00 | $11.51 | 0 | 136 |
| $1.15 | 0 | 9 | $168.20 | $11.69 | 0 | 23 |
| $1.13 | 0 | 13 | $168.40 | $11.88 | 0 | 77 |
| $1.12 | 0 | 30 | $168.60 | $12.06 | 0 | 35 |
| $0.91 | 1 | 5 | $168.80 | $12.24 | 0 | 57 |
| $1.08 | 0 | 94 | $169.00 | $12.43 | 0 | 58 |
| $1.07 | 0 | 15 | $169.20 | $12.61 | 0 | 16 |
| $1.05 | 0 | 17 | $169.40 | $12.79 | 0 | 48 |
| $1.03 | 0 | 4 | $169.60 | $12.98 | 0 | 17 |
| $1.02 | 0 | 26 | $169.80 | $13.16 | 0 | 46 |
| $0.98 | 2 | 682 | $170.00 | $13.80 | 1 | 598 |
| $0.98 | 0 | 20 | $170.20 | $13.53 | 0 | 50 |
| $0.97 | 0 | 8 | $170.40 | $13.71 | 0 | 570 |
| $0.95 | 0 | 104 | $170.60 | $13.89 | 0 | 486 |
| $0.93 | 0 | 66 | $170.80 | $14.08 | 0 | 255 |
| $0.92 | 0 | 36 | $171.00 | $14.26 | 0 | 108 |
| $0.90 | 0 | 68 | $171.20 | $14.44 | 0 | 79 |
| $0.88 | 0 | 74 | $171.40 | $14.63 | 0 | 86 |
| $0.87 | 0 | 80 | $171.60 | $14.81 | 0 | 33 |
| $0.85 | 0 | 20 | $171.80 | $14.99 | 0 | 266 |
| $0.83 | 0 | 87 | $172.00 | $15.18 | 0 | 318 |
| $0.37 | 1 | 80 | $172.50 | $15.30 | 2 | 7 |
| $0.21 | 4 | 781 | $175.00 | $19.29 | 8 | 466 |
| $0.27 | 3 | 296 | $176.00 | $18.84 | 0 | 695 |
| $0.38 | 0 | 164 | $177.50 | $20.22 | 0 | 0 |
| $0.05 | 9 | 1,033 | $180.00 | $22.51 | 0 | 1,130 |
| $0.10 | 0 | 53 | $182.50 | $24.95 | 0 | 0 |
| $0.08 | 0 | 378 | $184.00 | $28.00 | 1 | 223 |
| $0.13 | 14 | 414 | $185.00 | $27.41 | 0 | 286 |
| $0.04 | 0 | 0 | $187.50 | $31.93 | 13 | 0 |
| $0.03 | 0 | 451 | $188.00 | $32.41 | 13 | 78 |
| $0.27 | 2 | 280 | $190.00 | $32.38 | 0 | 33 |
| $0.01 | 0 | 605 | $192.00 | $34.37 | 0 | 10 |
| $0.01 | 0 | 4 | $192.50 | $34.87 | 0 | 0 |
| $0.01 | 0 | 124 | $195.00 | $37.37 | 0 | 15 |
| $0.01 | 0 | 284 | $196.00 | $38.37 | 0 | 4 |
| $0.00 | 0 | 686 | $200.00 | $43.37 | 30 | 53 |
| $0.00 | 0 | 797 | $204.00 | $46.37 | 0 | 10 |
| $0.00 | 0 | 0 | $205.00 | $47.37 | 0 | 0 |
| $0.00 | 0 | 832 | $208.00 | $50.37 | 0 | 8 |
| $0.00 | 0 | 1,202 | $210.00 | $52.37 | 0 | 6 |
| $0.00 | 0 | 879 | $212.00 | $54.37 | 0 | 5 |
| $0.00 | 0 | 0 | $215.00 | $57.37 | 0 | 0 |
| $0.00 | 0 | 434 | $216.00 | $58.37 | 0 | 1 |
| $0.00 | 0 | 1,567 | $220.00 | $62.37 | 0 | 0 |
| $0.00 | 0 | 753 | $224.00 | $66.37 | 0 | 0 |
| $0.00 | 0 | 785 | $228.00 | $70.37 | 0 | 0 |
| $0.03 | 1 | 891 | $230.00 | $72.37 | 0 | 0 |
| $0.00 | 0 | 234 | $232.00 | $74.37 | 0 | 0 |
| $0.00 | 0 | 427 | $236.00 | $78.37 | 0 | 0 |
| $0.00 | 0 | 927 | $240.00 | $82.37 | 0 | 0 |
| $0.00 | 0 | 143 | $244.00 | $86.37 | 0 | 0 |
| $0.00 | 0 | 80 | $248.00 | $90.37 | 0 | 0 |
| $0.00 | 0 | 56 | $250.00 | $92.37 | 0 | 0 |
| $0.00 | 0 | 28 | $252.00 | $94.37 | 0 | 0 |
| $0.00 | 0 | 27 | $256.00 | $98.37 | 0 | 0 |
| $0.00 | 0 | 171 | $260.00 | $102.37 | 0 | 0 |
| $0.00 | 0 | 12 | $264.00 | $106.37 | 0 | 0 |
| $0.00 | 0 | 48 | $268.00 | $110.37 | 0 | 0 |
| $0.00 | 0 | 70 | $270.00 | $112.37 | 0 | 0 |
| $0.00 | 0 | 9 | $272.00 | $114.37 | 0 | 0 |
| $0.00 | 0 | 68 | $276.00 | $118.37 | 0 | 0 |
Oct 23, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.63 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $67.63 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $62.63 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $57.63 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $52.63 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.63 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $42.63 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $37.63 | 0 | 0 | $120.00 | $0.02 | 0 | 5 |
| $32.63 | 0 | 5 | $125.00 | $0.07 | 0 | 3 |
| $27.64 | 0 | 0 | $130.00 | $0.24 | 3 | 10 |
| $22.80 | 0 | 0 | $135.00 | $0.46 | 0 | 53 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $18.08 | 0 | 2 | $140.00 | $0.40 | 2 | 163 |
| $0.00 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $13.54 | 0 | 0 | $145.00 | $1.17 | 3 | 303 |
| $12.64 | 0 | 0 | $146.00 | $1.50 | 3 | 13 |
| $11.73 | 0 | 0 | $147.00 | $1.55 | 1 | 2 |
| $10.83 | 0 | 0 | $148.00 | $2.00 | 1 | 0 |
| $10.16 | 0 | 0 | $149.00 | $2.30 | 1 | 1 |
| $9.50 | 0 | 5 | $150.00 | $2.65 | 35 | 405 |
| $7.84 | 0 | 5 | $152.50 | $3.20 | 18 | 32 |
| $6.76 | 2 | 34 | $155.00 | $4.30 | 18 | 465 |
| $5.40 | 2 | 1 | $157.50 | $5.55 | 0 | 13 |
| $3.40 | 18 | 155 | $160.00 | $7.30 | 9 | 273 |
| $2.88 | 11 | 0 | $162.50 | $7.80 | 3 | 2 |
| $2.25 | 35 | 248 | $165.00 | $10.90 | 5 | 254 |
| $1.30 | 1 | 11 | $167.50 | $12.13 | 0 | 2 |
| $1.10 | 9 | 159 | $170.00 | $14.27 | 0 | 75 |
| $1.16 | 0 | 11 | $172.50 | $16.51 | 0 | 0 |
| $0.74 | 10 | 389 | $175.00 | $18.31 | 1 | 39 |
| $0.65 | 0 | 0 | $177.50 | $20.99 | 0 | 0 |
| $0.52 | 0 | 123 | $180.00 | $23.36 | 0 | 58 |
| $0.43 | 0 | 0 | $182.50 | $25.76 | 0 | 0 |
| $0.11 | 11 | 142 | $185.00 | $28.18 | 0 | 17 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $0.24 | 0 | 57 | $190.00 | $33.06 | 0 | 6 |
| $0.16 | 0 | 43 | $195.00 | $38.48 | 30 | 2 |
| $0.11 | 0 | 448 | $200.00 | $42.92 | 0 | 0 |
| $0.08 | 0 | 16 | $205.00 | $47.88 | 0 | 0 |
| $0.06 | 0 | 43 | $210.00 | $52.84 | 0 | 0 |
| $0.04 | 0 | 0 | $215.00 | $57.82 | 0 | 0 |
| $0.03 | 0 | 0 | $220.00 | $62.80 | 0 | 0 |
| $0.02 | 0 | 2 | $225.00 | $67.78 | 0 | 0 |
| $0.01 | 0 | 0 | $230.00 | $72.77 | 0 | 0 |
| $0.01 | 0 | 0 | $235.00 | $77.75 | 0 | 0 |
| $0.01 | 0 | 0 | $240.00 | $82.74 | 0 | 0 |
| $0.01 | 0 | 0 | $245.00 | $87.73 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $92.72 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $97.71 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $102.70 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $107.69 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $112.68 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $117.67 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $122.66 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $127.65 | 0 | 0 |
Oct 30, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.89 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $67.94 | 0 | 0 | $90.00 | $0.05 | 0 | 0 |
| $63.01 | 0 | 0 | $95.00 | $0.11 | 0 | 0 |
| $58.08 | 0 | 0 | $100.00 | $0.17 | 0 | 4 |
| $53.15 | 0 | 0 | $105.00 | $0.23 | 0 | 0 |
| $48.22 | 0 | 0 | $110.00 | $0.28 | 0 | 0 |
| $43.29 | 0 | 0 | $115.00 | $0.34 | 0 | 1 |
| $38.36 | 0 | 0 | $120.00 | $0.40 | 0 | 11 |
| $33.43 | 0 | 0 | $125.00 | $0.46 | 0 | 0 |
| $28.50 | 0 | 0 | $130.00 | $0.51 | 0 | 9 |
| $23.57 | 0 | 0 | $135.00 | $0.60 | 47 | 86 |
| $19.10 | 0 | 28 | $140.00 | $1.15 | 56 | 194 |
| $14.63 | 0 | 2 | $145.00 | $2.13 | 27 | 187 |
| $11.02 | 0 | 34 | $150.00 | $3.60 | 51 | 206 |
| $7.60 | 2 | 68 | $155.00 | $5.53 | 8 | 281 |
| $5.25 | 1 | 351 | $160.00 | $8.50 | 4 | 286 |
| $3.05 | 15 | 650 | $165.00 | $10.30 | 2 | 89 |
| $2.05 | 106 | 1,558 | $170.00 | $14.27 | 0 | 71 |
| $1.15 | 75 | 163 | $175.00 | $18.02 | 0 | 14 |
| $0.64 | 18 | 105 | $180.00 | $22.79 | 0 | 29 |
| $0.47 | 0 | 108 | $185.00 | $27.57 | 0 | 6 |
| $0.25 | 0 | 256 | $190.00 | $32.41 | 0 | 12 |
| $0.10 | 1 | 20 | $195.00 | $37.37 | 0 | 1 |
| $0.15 | 4 | 16 | $200.00 | $42.37 | 0 | 0 |
| $0.03 | 0 | 46 | $205.00 | $47.37 | 0 | 0 |
| $0.02 | 0 | 28 | $210.00 | $52.37 | 0 | 0 |
| $0.01 | 0 | 0 | $215.00 | $57.37 | 0 | 0 |
| $0.00 | 0 | 3 | $220.00 | $62.37 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $67.37 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $72.37 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $77.37 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $82.37 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $87.37 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $92.37 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $97.37 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $102.37 | 0 | 0 |
Nov 6, 2026 (31 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $74.03 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $69.05 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $64.06 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $59.08 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $54.10 | 0 | 0 | $105.00 | $0.01 | 0 | 2 |
| $49.13 | 0 | 0 | $110.00 | $0.02 | 0 | 0 |
| $44.19 | 0 | 0 | $115.00 | $0.06 | 0 | 0 |
| $39.29 | 0 | 0 | $120.00 | $0.15 | 0 | 1 |
| $34.48 | 0 | 0 | $125.00 | $0.33 | 0 | 16 |
| $29.82 | 0 | 0 | $130.00 | $0.84 | 12 | 29 |
| $25.43 | 0 | 5 | $135.00 | $1.48 | 7 | 19 |
| $21.03 | 0 | 0 | $140.00 | $2.21 | 11 | 43 |
| $16.64 | 0 | 0 | $145.00 | $3.40 | 12 | 59 |
| $13.26 | 0 | 5 | $150.00 | $5.25 | 7 | 198 |
| $9.32 | 7 | 11 | $155.00 | $6.00 | 8 | 18 |
| $6.90 | 20 | 254 | $160.00 | $10.50 | 12 | 83 |
| $5.10 | 26 | 137 | $165.00 | $11.13 | 0 | 7 |
| $3.65 | 2 | 22 | $170.00 | $15.06 | 0 | 11 |
| $2.94 | 0 | 19 | $175.00 | $19.02 | 0 | 5 |
| $1.76 | 8 | 69 | $180.00 | $23.23 | 0 | 0 |
| $1.10 | 0 | 59 | $185.00 | $27.55 | 0 | 8 |
| $0.69 | 0 | 7 | $190.00 | $32.38 | 0 | 12 |
| $0.43 | 0 | 6 | $195.00 | $37.37 | 0 | 0 |
| $0.26 | 0 | 52 | $200.00 | $42.37 | 0 | 0 |
| $0.15 | 0 | 86 | $205.00 | $47.37 | 0 | 0 |
| $0.09 | 0 | 2 | $210.00 | $52.37 | 0 | 0 |
| $0.05 | 0 | 0 | $215.00 | $57.37 | 0 | 0 |
| $0.03 | 0 | 0 | $220.00 | $62.37 | 0 | 0 |
| $0.02 | 0 | 0 | $225.00 | $67.37 | 0 | 0 |
| $0.01 | 0 | 0 | $230.00 | $72.37 | 0 | 0 |
| $0.00 | 0 | 2 | $235.00 | $77.37 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:28, 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 08:20:04 · For reference only, not investment advice and not tailored to your situation.