Burlington Stores
BURL
272.56
-3.87
-1.40%
Burlington Stores
US · BURL
#1047 by market cap
Listed 1970
272.56
-3.87
-1.40%
Live - 5344 symbols - heartbeat 434s ago
· 2026-10-08 07:18
Pre-market
266.30
-2.30%
After-hours
266.09
-2.37%
- Market cap
- 17.12B
- P/E (TTM)i
- 24.49
- P/Bi
- 8.55
- EPSi
- 9.51
- Div yieldi
- 0.00%
- 52W posi
- 30%
Reader sentiment
Are you bullish or bearish on BURL?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
1842 804
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.3 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 38.23% annualized vol near the money — a one-standard-deviation move to roughly $243.19–$301.93 by then.
Options-implied (~68% band), 29d
$243.19now $272.56$301.93
Analyst target range, ~12mo
$318.00avg $378.54$440.00
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 $275.00 | Call | $2.79 | 800 | 365 | 75.01% |
| Oct 2 $275.00 | Put | $2.80 | 705 | 1,285 | 95.78% |
| Oct 16 $300.00 | Call | $0.57 | 580 | 1,430 | 43.43% |
| Oct 23 $320.00 | Call | $0.25 | 83 | 1 | 43.35% |
| Oct 16 $275.00 | Call | $5.20 | 82 | 15 | 35.53% |
| Oct 16 $290.00 | Call | $1.40 | 36 | 165 | 41.57% |
| Oct 2 $272.50 | Call | $4.66 | 29 | 180 | 66.67% |
| Oct 16 $267.50 | Call | $8.90 | 27 | 14 | 38.57% |
| Oct 16 $265.00 | Put | $3.10 | 25 | 8 | 37.71% |
| Oct 2 $270.00 | Call | $6.15 | 24 | 109 | 88.92% |
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 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.41 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $97.41 | 0 | 2 | $170.00 | $0.00 | 0 | 0 |
| $92.41 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $87.41 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $82.41 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $77.41 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $72.41 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $67.41 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $62.42 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $57.42 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $54.92 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $52.42 | 0 | 1 | $215.00 | $0.00 | 0 | 6 |
| $49.92 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $47.42 | 0 | 74 | $220.00 | $0.00 | 0 | 4 |
| $44.93 | 0 | 1 | $222.50 | $0.01 | 0 | 14 |
| $46.16 | 3 | 3 | $225.00 | $0.02 | 0 | 16 |
| $39.95 | 0 | 1 | $227.50 | $0.03 | 0 | 0 |
| $37.47 | 0 | 0 | $230.00 | $0.05 | 0 | 6 |
| $35.00 | 0 | 0 | $232.50 | $0.08 | 0 | 6 |
| $32.54 | 0 | 31 | $235.00 | $0.12 | 0 | 2 |
| $34.50 | 3 | 4 | $237.50 | $0.18 | 0 | 2 |
| $27.66 | 0 | 16 | $240.00 | $0.24 | 0 | 9 |
| $25.22 | 0 | 2 | $242.50 | $0.29 | 0 | 2 |
| $22.78 | 0 | 22 | $245.00 | $0.35 | 0 | 9 |
| $21.72 | 1 | 1 | $247.50 | $0.41 | 0 | 22 |
| $21.03 | 1 | 96 | $250.00 | $0.48 | 0 | 148 |
| $18.53 | 1 | 7 | $252.50 | $0.54 | 0 | 12 |
| $18.74 | 2 | 26 | $255.00 | $0.61 | 0 | 35 |
| $10.60 | 0 | 32 | $257.50 | $0.67 | 0 | 41 |
| $9.63 | 1 | 55 | $260.00 | $0.18 | 4 | 50 |
| $6.55 | 0 | 8 | $262.50 | $1.63 | 0 | 9 |
| $7.60 | 14 | 133 | $265.00 | $0.45 | 2 | 1,508 |
| $7.50 | 3 | 1 | $267.50 | $4.12 | 0 | 0 |
| $6.15 | 24 | 109 | $270.00 | $2.52 | 4 | 20 |
| $4.66 | 29 | 180 | $272.50 | $7.03 | 0 | 1 |
| $2.79 | 800 | 365 | $275.00 | $2.80 | 705 | 1,285 |
| $1.25 | 1 | 3 | $277.50 | $11.21 | 0 | 2 |
| $0.92 | 6 | 29 | $280.00 | $13.65 | 0 | 0 |
| $0.70 | 5 | 123 | $282.50 | $16.10 | 0 | 0 |
| $0.05 | 7 | 113 | $285.00 | $18.55 | 0 | 43 |
| $0.86 | 0 | 22 | $287.50 | $21.00 | 0 | 0 |
| $0.10 | 4 | 100 | $290.00 | $23.44 | 0 | 3,698 |
| $0.15 | 1 | 2 | $292.50 | $25.89 | 0 | 0 |
| $0.70 | 0 | 777 | $295.00 | $28.34 | 0 | 2,043 |
| $0.67 | 0 | 12 | $297.50 | $30.81 | 0 | 0 |
| $0.64 | 0 | 32 | $300.00 | $33.28 | 0 | 0 |
| $0.58 | 0 | 47 | $305.00 | $38.23 | 0 | 0 |
| $0.52 | 0 | 1 | $310.00 | $43.17 | 0 | 0 |
| $0.46 | 0 | 1 | $315.00 | $48.12 | 0 | 0 |
| $0.40 | 0 | 7 | $320.00 | $53.06 | 0 | 0 |
| $0.34 | 0 | 0 | $325.00 | $58.01 | 0 | 0 |
| $0.28 | 0 | 0 | $330.00 | $62.96 | 0 | 0 |
| $0.22 | 0 | 0 | $335.00 | $67.91 | 0 | 0 |
| $0.16 | 0 | 0 | $340.00 | $72.86 | 0 | 0 |
| $0.11 | 0 | 5 | $345.00 | $77.83 | 0 | 0 |
| $0.07 | 0 | 1 | $350.00 | $82.81 | 0 | 0 |
| $0.05 | 0 | 1 | $355.00 | $87.81 | 0 | 0 |
| $0.03 | 0 | 0 | $360.00 | $92.81 | 0 | 0 |
| $0.02 | 0 | 5 | $365.00 | $97.81 | 0 | 0 |
| $0.01 | 0 | 5 | $370.00 | $102.81 | 0 | 0 |
| $0.01 | 0 | 0 | $375.00 | $107.81 | 0 | 0 |
| $0.01 | 0 | 0 | $380.00 | $112.81 | 0 | 0 |
| $0.00 | 0 | 5 | $385.00 | $117.81 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $122.81 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $127.81 | 0 | 0 |
| $0.00 | 0 | 2 | $400.00 | $132.81 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $137.81 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $142.81 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $147.81 | 0 | 0 |
| $0.00 | 0 | 102 | $420.00 | $152.81 | 0 | 0 |
| $0.00 | 0 | 4 | $425.00 | $157.81 | 0 | 0 |
| $0.00 | 0 | 100 | $430.00 | $162.81 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $167.81 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $172.81 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $177.81 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $182.81 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $192.81 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $202.81 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $212.81 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $222.81 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $232.81 | 0 | 0 |
Oct 9, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $108.15 | 1 | 2 | $165.00 | $0.00 | 0 | 0 |
| $107.02 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $102.02 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $97.02 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $92.02 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $87.03 | 0 | 0 | $190.00 | $0.00 | 0 | 2 |
| $82.03 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $77.03 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $72.03 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $67.03 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $62.03 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $59.53 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $57.04 | 0 | 0 | $220.00 | $0.13 | 2 | 57 |
| $54.54 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $52.04 | 0 | 0 | $225.00 | $0.00 | 0 | 3 |
| $49.54 | 0 | 0 | $227.50 | $0.00 | 0 | 1 |
| $43.36 | 2 | 6 | $230.00 | $0.01 | 0 | 267 |
| $44.55 | 0 | 0 | $232.50 | $0.01 | 0 | 0 |
| $42.06 | 0 | 3 | $235.00 | $0.02 | 0 | 18 |
| $39.57 | 0 | 1 | $237.50 | $0.03 | 0 | 20 |
| $37.10 | 0 | 41 | $240.00 | $0.05 | 0 | 5 |
| $34.63 | 0 | 1 | $242.50 | $0.09 | 0 | 2 |
| $32.18 | 0 | 16 | $245.00 | $0.14 | 0 | 27 |
| $29.76 | 0 | 1 | $247.50 | $0.22 | 0 | 0 |
| $27.37 | 0 | 12 | $250.00 | $3.05 | 1 | 11 |
| $25.02 | 0 | 4 | $252.50 | $0.48 | 0 | 19 |
| $22.69 | 0 | 3 | $255.00 | $0.64 | 0 | 9 |
| $20.35 | 0 | 0 | $257.50 | $0.81 | 0 | 1 |
| $18.02 | 0 | 7 | $260.00 | $0.98 | 0 | 21 |
| $15.69 | 0 | 31 | $262.50 | $1.15 | 0 | 71 |
| $13.35 | 0 | 13 | $265.00 | $1.10 | 1 | 5 |
| $11.02 | 0 | 33 | $267.50 | $1.98 | 5 | 72 |
| $8.69 | 0 | 14 | $270.00 | $2.83 | 5 | 10 |
| $3.83 | 1 | 4 | $272.50 | $1.82 | 0 | 5 |
| $2.78 | 1 | 24 | $275.00 | $3.33 | 0 | 9 |
| $1.85 | 4 | 18 | $277.50 | $4.84 | 0 | 12 |
| $1.29 | 11 | 50 | $280.00 | $6.35 | 0 | 1 |
| $0.80 | 10 | 12 | $282.50 | $7.88 | 0 | 0 |
| $0.58 | 4 | 7 | $285.00 | $9.74 | 0 | 0 |
| $1.33 | 0 | 17 | $287.50 | $11.92 | 0 | 0 |
| $0.83 | 1 | 106 | $290.00 | $14.11 | 0 | 0 |
| $0.81 | 0 | 85 | $292.50 | $16.46 | 0 | 0 |
| $0.63 | 0 | 3 | $295.00 | $18.83 | 0 | 0 |
| $0.46 | 0 | 3 | $297.50 | $21.20 | 0 | 0 |
| $0.28 | 2 | 230 | $300.00 | $23.61 | 0 | 0 |
| $0.21 | 0 | 11 | $302.50 | $26.07 | 0 | 0 |
| $0.14 | 0 | 108 | $305.00 | $28.57 | 0 | 0 |
| $0.09 | 0 | 2 | $307.50 | $31.07 | 0 | 0 |
| $0.05 | 0 | 2 | $310.00 | $33.57 | 0 | 0 |
| $0.03 | 0 | 0 | $312.50 | $36.07 | 0 | 0 |
| $0.02 | 0 | 11 | $315.00 | $38.57 | 0 | 0 |
| $0.01 | 0 | 0 | $317.50 | $41.07 | 0 | 0 |
| $0.22 | 2 | 2 | $320.00 | $43.57 | 0 | 0 |
| $0.00 | 0 | 1 | $322.50 | $46.07 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $48.57 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $51.07 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $53.57 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $58.57 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $63.57 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $68.57 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $73.57 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $78.57 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $83.57 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $88.57 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $93.57 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $98.57 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $103.57 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $108.57 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $113.57 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $118.57 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $123.57 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $128.57 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $133.57 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $138.57 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $143.57 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $148.57 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $153.57 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $158.57 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $163.57 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $168.57 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $173.57 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $183.57 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $193.57 | 0 | 0 |
Oct 16, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $123.38 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $113.26 | 1 | 1 | $160.00 | $0.00 | 0 | 0 |
| $113.39 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $108.40 | 0 | 2 | $170.00 | $0.00 | 0 | 0 |
| $103.40 | 0 | 2 | $175.00 | $0.00 | 0 | 0 |
| $98.41 | 0 | 3 | $180.00 | $0.00 | 0 | 1 |
| $93.41 | 0 | 1 | $185.00 | $0.00 | 0 | 0 |
| $88.42 | 0 | 2 | $190.00 | $0.00 | 0 | 0 |
| $83.42 | 0 | 1 | $195.00 | $0.00 | 0 | 0 |
| $78.43 | 0 | 8 | $200.00 | $0.00 | 0 | 27 |
| $73.44 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $68.45 | 0 | 1 | $210.00 | $0.01 | 0 | 122 |
| $63.47 | 0 | 0 | $215.00 | $0.02 | 0 | 1 |
| $60.98 | 0 | 0 | $217.50 | $0.04 | 0 | 1 |
| $58.50 | 0 | 9 | $220.00 | $0.05 | 1 | 114 |
| $56.03 | 0 | 0 | $222.50 | $0.07 | 0 | 35 |
| $53.55 | 0 | 0 | $225.00 | $0.10 | 0 | 5 |
| $51.08 | 0 | 0 | $227.50 | $0.12 | 0 | 1 |
| $48.60 | 0 | 46 | $230.00 | $0.14 | 0 | 563 |
| $41.09 | 2 | 0 | $232.50 | $0.16 | 0 | 1 |
| $43.66 | 0 | 0 | $235.00 | $0.19 | 0 | 5 |
| $41.19 | 0 | 1 | $237.50 | $0.22 | 0 | 1 |
| $38.72 | 0 | 174 | $240.00 | $0.25 | 0 | 87 |
| $36.25 | 0 | 1 | $242.50 | $0.05 | 1 | 0 |
| $33.78 | 0 | 8 | $245.00 | $0.31 | 0 | 774 |
| $31.31 | 0 | 24 | $247.50 | $0.34 | 0 | 0 |
| $28.84 | 0 | 405 | $250.00 | $0.45 | 12 | 298 |
| $26.37 | 0 | 6 | $252.50 | $0.40 | 0 | 16 |
| $24.00 | 0 | 6 | $255.00 | $0.53 | 0 | 4 |
| $21.64 | 0 | 5 | $257.50 | $0.67 | 0 | 21 |
| $19.38 | 0 | 875 | $260.00 | $0.91 | 0 | 1,202 |
| $17.12 | 0 | 5 | $262.50 | $1.15 | 0 | 0 |
| $10.50 | 4 | 22 | $265.00 | $3.10 | 25 | 8 |
| $8.90 | 27 | 14 | $267.50 | $2.48 | 0 | 14 |
| $7.60 | 1 | 347 | $270.00 | $3.48 | 0 | 376 |
| $6.91 | 1 | 9 | $272.50 | $6.50 | 2 | 33 |
| $5.20 | 82 | 15 | $275.00 | $5.49 | 0 | 702 |
| $4.70 | 2 | 3 | $277.50 | $6.55 | 0 | 1 |
| $3.86 | 2 | 312 | $280.00 | $7.93 | 0 | 170 |
| $5.35 | 0 | 97 | $282.50 | $9.62 | 0 | 0 |
| $2.33 | 6 | 18 | $285.00 | $11.32 | 0 | 7 |
| $2.11 | 7 | 0 | $287.50 | $13.10 | 0 | 0 |
| $1.40 | 36 | 165 | $290.00 | $14.92 | 0 | 19 |
| $2.48 | 0 | 1 | $292.50 | $17.06 | 0 | 0 |
| $2.04 | 0 | 17 | $295.00 | $19.22 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $0.57 | 580 | 1,430 | $300.00 | $23.67 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $1.06 | 0 | 15 | $305.00 | $28.64 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $0.97 | 0 | 34 | $310.00 | $33.61 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $0.88 | 0 | 0 | $315.00 | $38.59 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $0.79 | 0 | 840 | $320.00 | $43.57 | 0 | 0 |
| $0.70 | 0 | 3 | $325.00 | $48.57 | 0 | 0 |
| $0.61 | 0 | 762 | $330.00 | $53.57 | 0 | 0 |
| $0.43 | 0 | 90 | $340.00 | $63.57 | 0 | 0 |
| $0.25 | 0 | 246 | $350.00 | $73.57 | 0 | 0 |
| $0.12 | 0 | 4 | $360.00 | $83.57 | 0 | 0 |
| $0.06 | 0 | 17 | $370.00 | $93.57 | 0 | 0 |
| $0.03 | 0 | 13 | $380.00 | $103.57 | 0 | 0 |
| $0.01 | 0 | 5 | $390.00 | $113.57 | 0 | 0 |
| $0.01 | 0 | 0 | $400.00 | $123.57 | 0 | 0 |
| $0.00 | 0 | 15 | $410.00 | $133.57 | 0 | 0 |
| $0.00 | 0 | 5 | $420.00 | $143.57 | 0 | 0 |
| $0.00 | 0 | 2 | $430.00 | $153.57 | 0 | 0 |
| $0.00 | 0 | 24 | $440.00 | $163.57 | 0 | 0 |
| $0.00 | 0 | 1 | $450.00 | $173.57 | 0 | 0 |
| $0.00 | 0 | 3 | $460.00 | $183.57 | 0 | 0 |
| $0.00 | 0 | 1 | $470.00 | $193.57 | 0 | 0 |
| $0.00 | 0 | 1 | $480.00 | $203.57 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $213.57 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $223.57 | 0 | 0 |
| $0.00 | 0 | 1 | $520.00 | $243.57 | 0 | 0 |
Oct 23, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $112.82 | 0 | 0 | $165.00 | $0.02 | 0 | 0 |
| $107.85 | 0 | 0 | $170.00 | $0.03 | 0 | 0 |
| $102.88 | 0 | 0 | $175.00 | $0.06 | 0 | 0 |
| $97.93 | 0 | 0 | $180.00 | $0.09 | 0 | 0 |
| $92.97 | 0 | 0 | $185.00 | $0.13 | 0 | 0 |
| $88.01 | 0 | 0 | $190.00 | $0.16 | 0 | 0 |
| $83.05 | 0 | 0 | $195.00 | $0.20 | 0 | 0 |
| $78.10 | 0 | 0 | $200.00 | $0.23 | 0 | 24 |
| $73.14 | 0 | 0 | $205.00 | $0.26 | 0 | 13 |
| $68.18 | 0 | 0 | $210.00 | $0.30 | 0 | 8 |
| $63.23 | 0 | 0 | $215.00 | $0.33 | 0 | 4,102 |
| $58.27 | 0 | 1 | $220.00 | $0.37 | 0 | 5 |
| $53.31 | 0 | 10 | $225.00 | $0.40 | 0 | 5 |
| $48.36 | 0 | 0 | $230.00 | $0.43 | 0 | 13 |
| $43.40 | 0 | 3 | $235.00 | $0.17 | 1 | 4 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $38.44 | 0 | 2 | $240.00 | $0.50 | 0 | 12 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $33.49 | 0 | 2 | $245.00 | $0.54 | 0 | 13 |
| $31.12 | 0 | 0 | $247.50 | $0.67 | 0 | 0 |
| $28.89 | 0 | 6 | $250.00 | $0.94 | 0 | 14 |
| $26.67 | 0 | 0 | $252.50 | $1.21 | 0 | 0 |
| $24.44 | 0 | 6 | $255.00 | $1.49 | 0 | 7 |
| $22.22 | 0 | 0 | $257.50 | $2.95 | 4 | 3 |
| $20.00 | 0 | 4 | $260.00 | $2.04 | 0 | 9 |
| $18.35 | 0 | 0 | $262.50 | $4.00 | 12 | 2 |
| $16.71 | 0 | 232 | $265.00 | $3.76 | 0 | 8 |
| $11.90 | 1 | 1 | $267.50 | $4.62 | 0 | 0 |
| $9.20 | 4 | 15 | $270.00 | $6.70 | 5 | 12 |
| $11.96 | 0 | 0 | $272.50 | $6.54 | 0 | 0 |
| $8.60 | 4 | 47 | $275.00 | $9.00 | 1 | 4 |
| $7.50 | 4 | 0 | $277.50 | $11.60 | 6 | 0 |
| $8.33 | 0 | 14 | $280.00 | $10.45 | 0 | 11 |
| $7.36 | 0 | 0 | $282.50 | $12.00 | 0 | 0 |
| $6.39 | 0 | 3 | $285.00 | $13.56 | 0 | 1 |
| $5.65 | 0 | 0 | $287.50 | $15.35 | 0 | 0 |
| $3.20 | 2 | 1 | $290.00 | $17.15 | 0 | 0 |
| $3.00 | 2 | 0 | $292.50 | $18.95 | 0 | 0 |
| $3.46 | 0 | 0 | $295.00 | $20.77 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $1.75 | 3 | 13 | $300.00 | $24.95 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $2.01 | 0 | 1 | $305.00 | $29.49 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.97 | 0 | 2 | $310.00 | $34.47 | 0 | 0 |
| $1.94 | 0 | 0 | $315.00 | $39.45 | 0 | 0 |
| $0.25 | 83 | 1 | $320.00 | $44.42 | 0 | 0 |
| $1.87 | 0 | 0 | $325.00 | $49.40 | 0 | 0 |
| $1.83 | 0 | 0 | $330.00 | $54.37 | 0 | 0 |
| $0.35 | 3 | 0 | $335.00 | $59.35 | 0 | 0 |
| $1.76 | 0 | 0 | $340.00 | $64.32 | 0 | 0 |
| $1.72 | 0 | 0 | $345.00 | $69.30 | 0 | 0 |
| $1.69 | 0 | 0 | $350.00 | $74.27 | 0 | 0 |
| $1.65 | 0 | 0 | $355.00 | $79.24 | 0 | 0 |
| $1.62 | 0 | 0 | $360.00 | $84.22 | 0 | 0 |
| $1.58 | 0 | 0 | $365.00 | $89.19 | 0 | 0 |
| $1.55 | 0 | 0 | $370.00 | $94.16 | 0 | 0 |
| $1.51 | 0 | 0 | $375.00 | $99.13 | 0 | 0 |
| $1.48 | 0 | 0 | $380.00 | $104.11 | 0 | 0 |
| $1.44 | 0 | 0 | $385.00 | $109.08 | 0 | 0 |
| $1.40 | 0 | 10 | $390.00 | $114.05 | 0 | 0 |
Oct 30, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $113.11 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $108.12 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $103.13 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $98.15 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $93.16 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $88.17 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $83.19 | 0 | 0 | $195.00 | $0.00 | 0 | 26 |
| $78.20 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $73.22 | 0 | 0 | $205.00 | $0.01 | 0 | 2 |
| $68.24 | 0 | 1 | $210.00 | $0.02 | 0 | 0 |
| $63.27 | 0 | 0 | $215.00 | $0.04 | 0 | 1 |
| $58.32 | 0 | 4 | $220.00 | $0.07 | 0 | 5,345 |
| $53.41 | 0 | 0 | $225.00 | $0.14 | 0 | 6 |
| $48.54 | 0 | 1 | $230.00 | $0.26 | 0 | 14 |
| $43.75 | 0 | 1 | $235.00 | $0.46 | 0 | 10 |
| $39.00 | 0 | 6 | $240.00 | $0.71 | 0 | 27 |
| $34.26 | 0 | 1 | $245.00 | $1.65 | 1 | 8 |
| $24.00 | 1 | 33 | $250.00 | $1.20 | 0 | 2 |
| $21.30 | 1 | 6 | $255.00 | $2.05 | 0 | 24 |
| $21.51 | 0 | 5 | $260.00 | $3.20 | 0 | 0 |
| $18.34 | 0 | 10 | $265.00 | $5.04 | 0 | 1 |
| $12.30 | 10 | 12 | $270.00 | $6.88 | 0 | 2 |
| $11.97 | 4 | 7 | $275.00 | $8.95 | 0 | 5 |
| $9.90 | 0 | 13 | $280.00 | $11.67 | 0 | 0 |
| $7.80 | 0 | 5 | $285.00 | $14.62 | 0 | 0 |
| $4.44 | 20 | 7 | $290.00 | $18.30 | 0 | 0 |
| $5.07 | 0 | 2 | $295.00 | $22.00 | 0 | 0 |
| $4.14 | 0 | 4 | $300.00 | $26.14 | 0 | 0 |
| $3.20 | 0 | 33 | $305.00 | $30.30 | 0 | 0 |
| $2.27 | 0 | 0 | $310.00 | $34.50 | 0 | 0 |
| $2.16 | 0 | 1 | $315.00 | $39.42 | 0 | 0 |
| $2.05 | 0 | 1 | $320.00 | $44.34 | 0 | 0 |
| $1.94 | 0 | 0 | $325.00 | $49.26 | 0 | 0 |
| $1.83 | 0 | 0 | $330.00 | $54.19 | 0 | 0 |
| $1.72 | 0 | 0 | $335.00 | $59.11 | 0 | 0 |
| $1.62 | 0 | 2 | $340.00 | $64.03 | 0 | 0 |
| $1.51 | 0 | 0 | $345.00 | $68.96 | 0 | 0 |
| $1.40 | 0 | 3 | $350.00 | $73.89 | 0 | 0 |
| $1.29 | 0 | 4 | $355.00 | $78.82 | 0 | 0 |
| $1.18 | 0 | 28 | $360.00 | $83.76 | 0 | 0 |
Nov 6, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $112.48 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $107.50 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $102.51 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $97.53 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $92.55 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $87.57 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $82.59 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $77.62 | 0 | 0 | $200.00 | $0.02 | 0 | 0 |
| $72.66 | 0 | 0 | $205.00 | $0.04 | 0 | 0 |
| $67.71 | 0 | 0 | $210.00 | $0.08 | 0 | 0 |
| $62.80 | 0 | 0 | $215.00 | $0.15 | 0 | 2 |
| $57.92 | 0 | 0 | $220.00 | $0.26 | 0 | 0 |
| $53.11 | 0 | 0 | $225.00 | $0.43 | 0 | 0 |
| $48.34 | 0 | 0 | $230.00 | $0.65 | 0 | 2 |
| $43.58 | 0 | 0 | $235.00 | $0.87 | 0 | 4 |
| $38.81 | 0 | 0 | $240.00 | $1.09 | 0 | 2 |
| $34.24 | 0 | 0 | $245.00 | $1.96 | 2 | 2 |
| $29.67 | 0 | 0 | $250.00 | $1.92 | 0 | 0 |
| $25.87 | 0 | 0 | $255.00 | $3.12 | 0 | 2 |
| $22.08 | 0 | 7 | $260.00 | $4.31 | 0 | 0 |
| $19.27 | 0 | 0 | $265.00 | $7.76 | 2 | 8 |
| $16.47 | 0 | 1 | $270.00 | $8.71 | 0 | 0 |
| $13.67 | 0 | 2 | $275.00 | $10.91 | 0 | 0 |
| $10.00 | 4 | 3 | $280.00 | $13.91 | 0 | 1 |
| $9.79 | 0 | 0 | $285.00 | $17.06 | 0 | 0 |
| $7.92 | 0 | 0 | $290.00 | $20.21 | 0 | 0 |
| $6.36 | 0 | 0 | $295.00 | $23.68 | 0 | 0 |
| $5.27 | 0 | 285 | $300.00 | $27.62 | 0 | 0 |
| $4.18 | 0 | 1 | $305.00 | $31.57 | 0 | 0 |
| $3.09 | 0 | 0 | $310.00 | $35.54 | 0 | 0 |
| $2.39 | 0 | 0 | $315.00 | $39.91 | 0 | 0 |
| $2.32 | 0 | 9 | $320.00 | $44.85 | 0 | 0 |
| $2.26 | 0 | 0 | $325.00 | $49.79 | 0 | 0 |
| $2.19 | 0 | 0 | $330.00 | $54.73 | 0 | 0 |
| $2.13 | 0 | 0 | $335.00 | $59.68 | 0 | 0 |
| $2.06 | 0 | 0 | $340.00 | $64.62 | 0 | 0 |
| $1.99 | 0 | 0 | $345.00 | $69.56 | 0 | 0 |
| $1.93 | 0 | 1 | $350.00 | $74.50 | 0 | 0 |
| $1.86 | 0 | 6 | $355.00 | $79.45 | 0 | 0 |
| $1.79 | 0 | 13 | $360.00 | $84.39 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:47, 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 07:18:10 · For reference only, not investment advice and not tailored to your situation.