Cerebras Systems
CBRS
175.05
-2.05
-1.16%
Cerebras Systems
US · CBRS
#529 by market cap
Listed 2026
175.05
-2.05
-1.16%
Live - 5344 symbols - heartbeat 26s ago
· 2026-10-08 06:50
Pre-market
171.70
-1.91%
After-hours
175.53
+0.27%
Overnight
172.60
-1.40%
- Market cap
- 41.59B
- P/E (TTM)i
- -81.99
- P/Bi
- 4.54
- EPSi
- 0.41
- Div yieldi
- 0.00%
- 52W posi
- 6%
Reader sentiment
Are you bullish or bearish on CBRS?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
36134 23284
■ 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 62.58% annualized vol near the money — a one-standard-deviation move to roughly $144.17–$205.93 by then.
Options-implied (~68% band), 29d
$144.17now $175.05$205.93
Analyst target range, ~12mo
$209.00avg $288.67$330.00
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 $180.00 | Call | $0.36 | 4,449 | 2,258 | 152.59% |
| Oct 2 $167.50 | Put | $1.78 | 3,193 | 2,173 | 135.48% |
| Oct 2 $185.00 | Call | $0.15 | 3,186 | 3,404 | 168.73% |
| Oct 2 $187.50 | Call | $0.10 | 2,214 | 1,377 | 168.34% |
| Oct 2 $175.00 | Put | $6.10 | 1,996 | 2,987 | 104.00% |
| Oct 2 $170.00 | Put | $2.98 | 1,951 | 1,744 | 138.83% |
| Oct 2 $175.00 | Call | $1.02 | 1,928 | 875 | 149.45% |
| Oct 9 $190.00 | Call | $0.49 | 1,546 | 2,647 | 94.67% |
| Oct 2 $190.00 | Call | $0.05 | 1,445 | 1,271 | 186.68% |
| Oct 9 $185.00 | Call | $0.97 | 1,376 | 1,540 | 89.78% |
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 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $67.91 | 0 | 2 | $110.00 | $0.00 | 0 | 10 |
| $58.57 | 30 | 30 | $115.00 | $0.00 | 0 | 12 |
| $57.91 | 0 | 1 | $120.00 | $0.00 | 0 | 5 |
| $52.91 | 0 | 2 | $125.00 | $0.00 | 0 | 14 |
| $47.92 | 0 | 3 | $130.00 | $0.00 | 0 | 51 |
| $42.92 | 0 | 10 | $135.00 | $0.00 | 0 | 5,244 |
| $37.92 | 0 | 0 | $140.00 | $0.02 | 9 | 392 |
| $35.92 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $29.25 | 2 | 14 | $143.00 | $0.00 | 0 | 0 |
| $28.25 | 2 | 14 | $144.00 | $0.00 | 0 | 0 |
| $32.92 | 0 | 1 | $145.00 | $0.02 | 17 | 313 |
| $31.92 | 0 | 1 | $146.00 | $0.00 | 0 | 1 |
| $30.93 | 0 | 0 | $147.00 | $0.01 | 0 | 2 |
| $29.93 | 0 | 0 | $148.00 | $0.01 | 0 | 0 |
| $28.93 | 0 | 0 | $149.00 | $0.01 | 0 | 4 |
| $27.94 | 0 | 38 | $150.00 | $0.03 | 21 | 369 |
| $25.46 | 0 | 0 | $152.50 | $0.04 | 88 | 144 |
| $22.99 | 0 | 1 | $155.00 | $0.07 | 191 | 167 |
| $20.52 | 0 | 1 | $157.50 | $0.12 | 919 | 924 |
| $9.50 | 49 | 47 | $160.00 | $0.22 | 230 | 622 |
| $8.80 | 8 | 5 | $162.50 | $0.50 | 313 | 302 |
| $5.12 | 16 | 29 | $165.00 | $1.00 | 647 | 598 |
| $4.50 | 33 | 35 | $167.50 | $1.78 | 3,193 | 2,173 |
| $2.69 | 609 | 441 | $170.00 | $2.98 | 1,951 | 1,744 |
| $1.75 | 456 | 275 | $172.50 | $5.20 | 246 | 527 |
| $1.02 | 1,928 | 875 | $175.00 | $6.10 | 1,996 | 2,987 |
| $0.60 | 641 | 313 | $177.50 | $9.06 | 344 | 241 |
| $0.36 | 4,449 | 2,258 | $180.00 | $10.87 | 244 | 1,058 |
| $0.26 | 736 | 433 | $182.50 | $13.22 | 282 | 327 |
| $0.15 | 3,186 | 3,404 | $185.00 | $16.00 | 90 | 515 |
| $0.10 | 2,214 | 1,377 | $187.50 | $17.62 | 85 | 75 |
| $0.05 | 1,445 | 1,271 | $190.00 | $20.97 | 152 | 18 |
| $0.05 | 1,197 | 968 | $192.50 | $23.65 | 47 | 5 |
| $0.05 | 321 | 374 | $195.00 | $26.30 | 76 | 9 |
| $0.10 | 44 | 122 | $197.50 | $25.70 | 38 | 4 |
| $0.05 | 945 | 2,570 | $200.00 | $31.00 | 948 | 18 |
| $0.03 | 26 | 341 | $202.50 | $31.90 | 369 | 3 |
| $0.05 | 126 | 580 | $205.00 | $34.65 | 554 | 1 |
| $0.05 | 6 | 506 | $207.50 | $33.80 | 105 | 0 |
| $0.03 | 329 | 2,374 | $210.00 | $39.92 | 362 | 1 |
| $0.04 | 25 | 915 | $212.50 | $38.80 | 74 | 0 |
| $0.03 | 26 | 2,256 | $215.00 | $41.30 | 106 | 10 |
| $0.07 | 0 | 320 | $217.50 | $39.85 | 0 | 0 |
| $0.02 | 50 | 1,420 | $220.00 | $42.35 | 0 | 0 |
| $0.75 | 1 | 520 | $222.50 | $49.00 | 22 | 0 |
| $0.01 | 31 | 1,456 | $225.00 | $47.35 | 0 | 0 |
| $0.08 | 103 | 265 | $227.50 | $49.85 | 0 | 0 |
| $0.03 | 271 | 1,474 | $230.00 | $59.07 | 1 | 0 |
| $0.05 | 3 | 98 | $232.50 | $54.85 | 0 | 0 |
| $0.05 | 2 | 525 | $235.00 | $56.74 | 16 | 0 |
| $0.03 | 0 | 64 | $237.50 | $59.38 | 15 | 0 |
| $0.03 | 23 | 532 | $240.00 | $62.35 | 0 | 0 |
| $0.02 | 0 | 23 | $242.50 | $64.85 | 0 | 0 |
| $0.05 | 1 | 271 | $245.00 | $67.35 | 0 | 0 |
| $0.01 | 0 | 188 | $247.50 | $69.85 | 0 | 0 |
| $0.05 | 16 | 401 | $250.00 | $72.35 | 0 | 0 |
| $0.01 | 0 | 281 | $252.50 | $74.85 | 0 | 0 |
| $0.03 | 4 | 85 | $255.00 | $81.30 | 30 | 20 |
| $0.00 | 0 | 35 | $257.50 | $79.85 | 0 | 0 |
| $0.00 | 0 | 246 | $260.00 | $82.35 | 0 | 0 |
| $0.00 | 0 | 38 | $262.50 | $84.85 | 0 | 0 |
| $0.00 | 0 | 25 | $265.00 | $87.35 | 0 | 0 |
| $0.00 | 0 | 38 | $267.50 | $89.85 | 0 | 0 |
| $0.03 | 11 | 605 | $270.00 | $92.35 | 0 | 0 |
| $0.00 | 0 | 6 | $272.50 | $94.85 | 0 | 0 |
| $0.03 | 1 | 9 | $275.00 | $97.35 | 0 | 0 |
| $0.00 | 0 | 16 | $277.50 | $99.85 | 0 | 0 |
| $0.15 | 10 | 126 | $280.00 | $102.35 | 0 | 0 |
| $0.00 | 0 | 5 | $282.50 | $104.85 | 0 | 0 |
| $0.00 | 0 | 25 | $285.00 | $107.35 | 0 | 0 |
| $0.00 | 0 | 221 | $290.00 | $112.35 | 0 | 0 |
| $0.00 | 0 | 2 | $295.00 | $117.35 | 0 | 0 |
| $0.00 | 0 | 160 | $300.00 | $122.35 | 0 | 0 |
| $0.00 | 0 | 4 | $305.00 | $127.35 | 0 | 0 |
| $0.00 | 0 | 219 | $310.00 | $132.35 | 0 | 0 |
| $0.00 | 0 | 20 | $315.00 | $137.35 | 0 | 0 |
| $0.00 | 0 | 55 | $320.00 | $142.35 | 0 | 0 |
| $0.00 | 0 | 50 | $325.00 | $147.35 | 0 | 0 |
| $0.00 | 0 | 2 | $330.00 | $152.35 | 0 | 0 |
| $0.00 | 0 | 1 | $335.00 | $157.35 | 0 | 0 |
| $0.00 | 0 | 119 | $340.00 | $162.35 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $167.35 | 0 | 0 |
| $0.00 | 0 | 11 | $350.00 | $172.35 | 0 | 0 |
| $0.00 | 0 | 19 | $355.00 | $177.35 | 0 | 0 |
Oct 9, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $63.74 | 2 | 0 | $110.00 | $0.00 | 0 | 1 |
| $62.10 | 0 | 0 | $115.00 | $0.00 | 0 | 102 |
| $53.65 | 6 | 0 | $120.00 | $0.00 | 0 | 7 |
| $48.70 | 6 | 0 | $125.00 | $0.00 | 0 | 30 |
| $47.11 | 0 | 48 | $130.00 | $0.00 | 0 | 148 |
| $42.11 | 0 | 1 | $135.00 | $0.00 | 0 | 341 |
| $37.11 | 0 | 0 | $140.00 | $0.00 | 0 | 71 |
| $32.13 | 0 | 1 | $145.00 | $0.05 | 7 | 140 |
| $28.15 | 0 | 1 | $149.00 | $0.04 | 0 | 65 |
| $25.40 | 26 | 38 | $150.00 | $0.05 | 108 | 410 |
| $22.94 | 24 | 25 | $152.50 | $0.08 | 13 | 167 |
| $22.22 | 0 | 3 | $155.00 | $0.10 | 73 | 578 |
| $15.50 | 1 | 6 | $157.50 | $0.14 | 60 | 458 |
| $17.42 | 0 | 48 | $160.00 | $0.18 | 347 | 1,251 |
| $15.03 | 0 | 8 | $162.50 | $0.32 | 71 | 738 |
| $11.30 | 42 | 318 | $165.00 | $0.55 | 223 | 1,593 |
| $6.73 | 1 | 93 | $167.50 | $1.07 | 410 | 690 |
| $6.40 | 63 | 394 | $170.00 | $1.57 | 1,051 | 1,627 |
| $4.68 | 203 | 130 | $172.50 | $2.00 | 536 | 680 |
| $3.80 | 991 | 375 | $175.00 | $3.63 | 518 | 997 |
| $2.92 | 641 | 1,646 | $177.50 | $5.00 | 36 | 276 |
| $1.95 | 913 | 1,872 | $180.00 | $7.25 | 198 | 789 |
| $1.38 | 502 | 2,100 | $182.50 | $9.90 | 6 | 322 |
| $0.97 | 1,376 | 1,540 | $185.00 | $13.80 | 25 | 384 |
| $0.70 | 250 | 583 | $187.50 | $14.32 | 11 | 58 |
| $0.49 | 1,546 | 2,647 | $190.00 | $17.80 | 32 | 223 |
| $0.30 | 103 | 210 | $192.50 | $18.60 | 12 | 137 |
| $0.21 | 408 | 984 | $195.00 | $21.70 | 4 | 141 |
| $0.10 | 76 | 162 | $197.50 | $26.33 | 1 | 25 |
| $0.12 | 532 | 2,815 | $200.00 | $28.50 | 23 | 112 |
| $0.11 | 44 | 621 | $202.50 | $27.80 | 1 | 27 |
| $0.03 | 86 | 661 | $205.00 | $28.08 | 0 | 57 |
| $0.05 | 11 | 262 | $207.50 | $33.71 | 9 | 29 |
| $0.04 | 132 | 1,147 | $210.00 | $36.13 | 9 | 44 |
| $0.05 | 5 | 162 | $212.50 | $35.47 | 0 | 16 |
| $0.05 | 21 | 528 | $215.00 | $37.95 | 0 | 2 |
| $0.05 | 0 | 89 | $217.50 | $40.43 | 0 | 3 |
| $0.02 | 7 | 1,403 | $220.00 | $42.92 | 0 | 3 |
| $0.02 | 0 | 24 | $222.50 | $45.41 | 0 | 0 |
| $0.05 | 8 | 298 | $225.00 | $47.90 | 0 | 0 |
| $0.01 | 0 | 36 | $227.50 | $50.40 | 0 | 0 |
| $0.03 | 1 | 177 | $230.00 | $52.90 | 0 | 0 |
| $0.00 | 0 | 32 | $232.50 | $55.40 | 0 | 0 |
| $0.00 | 0 | 70 | $235.00 | $57.90 | 0 | 0 |
| $0.08 | 5 | 16 | $237.50 | $60.40 | 0 | 0 |
| $0.07 | 2 | 98 | $240.00 | $62.90 | 0 | 0 |
| $0.00 | 0 | 33 | $242.50 | $65.40 | 0 | 0 |
| $0.00 | 0 | 69 | $245.00 | $67.90 | 0 | 0 |
| $0.54 | 8 | 141 | $247.50 | $70.40 | 0 | 0 |
| $0.00 | 0 | 543 | $250.00 | $72.90 | 0 | 0 |
| $0.51 | 8 | 140 | $252.50 | $75.40 | 0 | 0 |
| $0.00 | 0 | 93 | $255.00 | $77.90 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $80.40 | 0 | 0 |
| $0.00 | 0 | 21 | $260.00 | $82.90 | 0 | 0 |
| $0.00 | 0 | 1 | $262.50 | $85.40 | 0 | 0 |
| $0.00 | 0 | 5 | $265.00 | $87.90 | 0 | 0 |
| $0.00 | 0 | 0 | $267.50 | $90.40 | 0 | 0 |
| $0.00 | 0 | 76 | $270.00 | $92.90 | 0 | 0 |
| $0.00 | 0 | 43 | $275.00 | $97.90 | 0 | 0 |
| $0.00 | 0 | 47 | $280.00 | $102.90 | 0 | 0 |
| $0.00 | 0 | 5 | $290.00 | $112.90 | 0 | 0 |
| $0.00 | 0 | 120 | $300.00 | $122.90 | 0 | 0 |
| $0.00 | 0 | 32 | $310.00 | $132.90 | 0 | 0 |
| $0.00 | 0 | 350 | $320.00 | $142.90 | 0 | 0 |
Oct 16, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $87.12 | 0 | 5 | $90.00 | $0.03 | 0 | 50 |
| $82.14 | 0 | 1 | $95.00 | $0.04 | 0 | 63 |
| $77.15 | 0 | 15 | $100.00 | $0.05 | 0 | 108 |
| $72.17 | 0 | 10 | $105.00 | $0.06 | 0 | 37 |
| $67.19 | 0 | 38 | $110.00 | $0.08 | 0 | 264 |
| $62.20 | 0 | 83 | $115.00 | $0.09 | 0 | 70 |
| $57.22 | 0 | 40 | $120.00 | $0.10 | 0 | 148 |
| $52.24 | 0 | 23 | $125.00 | $0.12 | 0 | 27,067 |
| $47.26 | 0 | 4 | $130.00 | $0.09 | 31 | 791 |
| $42.35 | 0 | 5 | $135.00 | $0.08 | 8 | 282 |
| $37.45 | 0 | 25 | $140.00 | $0.25 | 11 | 2,788 |
| $29.00 | 1 | 4 | $145.00 | $0.30 | 5 | 1,162 |
| $0.00 | 0 | 0 | $147.00 | $0.50 | 1 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.36 | 14 | 0 |
| $0.00 | 0 | 0 | $149.00 | $0.52 | 1 | 0 |
| $22.49 | 3 | 457 | $150.00 | $0.43 | 106 | 1,918 |
| $25.20 | 0 | 0 | $152.50 | $0.77 | 1 | 72 |
| $22.93 | 0 | 164 | $155.00 | $0.78 | 93 | 1,845 |
| $17.30 | 6 | 0 | $157.50 | $1.70 | 285 | 23 |
| $16.00 | 15 | 132 | $160.00 | $1.65 | 860 | 2,766 |
| $16.71 | 0 | 0 | $162.50 | $3.01 | 227 | 234 |
| $12.20 | 503 | 84 | $165.00 | $2.80 | 334 | 1,798 |
| $9.25 | 6 | 1 | $167.50 | $3.90 | 44 | 46 |
| $9.50 | 86 | 1,214 | $170.00 | $4.70 | 147 | 1,880 |
| $8.71 | 62 | 57 | $172.50 | $7.51 | 241 | 47 |
| $7.38 | 808 | 844 | $175.00 | $9.20 | 44 | 986 |
| $6.50 | 39 | 120 | $177.50 | $9.65 | 4 | 66 |
| $5.50 | 287 | 6,434 | $180.00 | $12.00 | 66 | 1,708 |
| $4.30 | 42 | 225 | $182.50 | $12.00 | 4 | 94 |
| $3.80 | 806 | 7,128 | $185.00 | $14.30 | 12 | 357 |
| $3.00 | 465 | 233 | $187.50 | $16.52 | 7 | 43 |
| $2.70 | 777 | 1,533 | $190.00 | $17.53 | 30 | 2,119 |
| $2.20 | 18 | 55 | $192.50 | $20.34 | 7 | 102 |
| $1.95 | 111 | 867 | $195.00 | $23.35 | 7 | 533 |
| $1.60 | 26 | 27 | $197.50 | $22.70 | 0 | 14 |
| $1.30 | 505 | 3,900 | $200.00 | $27.57 | 2 | 1,560 |
| $0.80 | 10 | 38 | $202.50 | $27.04 | 0 | 23 |
| $0.85 | 133 | 708 | $205.00 | $29.27 | 0 | 29 |
| $0.85 | 4 | 90 | $207.50 | $34.74 | 10 | 25 |
| $0.60 | 295 | 1,776 | $210.00 | $33.81 | 0 | 1,235 |
| $0.45 | 27 | 57 | $212.50 | $40.00 | 13 | 14 |
| $0.49 | 17 | 805 | $215.00 | $38.65 | 0 | 11 |
| $0.30 | 19 | 155 | $217.50 | $41.07 | 0 | 8 |
| $0.35 | 79 | 1,468 | $220.00 | $46.90 | 4 | 407 |
| $0.59 | 0 | 26 | $222.50 | $45.91 | 0 | 8 |
| $0.20 | 52 | 1,358 | $225.00 | $51.49 | 4 | 17 |
| $0.47 | 0 | 15 | $227.50 | $50.79 | 0 | 5 |
| $0.20 | 340 | 1,558 | $230.00 | $56.90 | 1 | 717 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $0.37 | 0 | 28 | $235.00 | $58.19 | 0 | 1 |
| $0.12 | 5 | 494 | $240.00 | $66.06 | 2 | 133 |
| $0.40 | 2 | 227 | $245.00 | $68.07 | 0 | 0 |
| $0.05 | 109 | 2,783 | $250.00 | $76.07 | 2 | 415 |
| $0.08 | 0 | 892 | $260.00 | $82.92 | 0 | 39 |
| $0.04 | 0 | 580 | $270.00 | $92.90 | 0 | 100 |
| $0.01 | 10 | 883 | $280.00 | $106.04 | 1 | 2 |
| $0.01 | 0 | 805 | $290.00 | $116.39 | 15 | 100 |
| $0.00 | 0 | 2,105 | $300.00 | $125.66 | 1 | 1 |
| $0.00 | 0 | 58 | $310.00 | $135.69 | 16 | 0 |
| $0.00 | 0 | 2,304 | $320.00 | $142.90 | 0 | 0 |
| $0.00 | 0 | 430 | $330.00 | $152.90 | 0 | 0 |
| $0.00 | 0 | 81 | $340.00 | $162.90 | 0 | 0 |
| $0.00 | 0 | 628 | $350.00 | $172.90 | 0 | 0 |
| $0.00 | 0 | 968 | $360.00 | $182.90 | 0 | 0 |
| $0.00 | 0 | 206 | $370.00 | $192.90 | 0 | 0 |
| $0.00 | 0 | 617 | $380.00 | $202.90 | 0 | 0 |
| $0.00 | 0 | 175 | $390.00 | $212.90 | 0 | 0 |
| $0.02 | 1 | 720 | $400.00 | $222.90 | 0 | 0 |
| $0.00 | 0 | 121 | $410.00 | $232.90 | 0 | 0 |
| $0.00 | 0 | 21 | $420.00 | $242.90 | 0 | 0 |
| $0.00 | 0 | 82 | $430.00 | $252.90 | 0 | 0 |
| $0.00 | 0 | 130 | $440.00 | $262.90 | 0 | 0 |
| $0.00 | 0 | 348 | $450.00 | $272.90 | 0 | 0 |
| $0.00 | 0 | 2,280 | $460.00 | $282.90 | 0 | 0 |
| $0.00 | 0 | 53 | $470.00 | $292.90 | 0 | 0 |
| $0.00 | 0 | 20 | $480.00 | $302.90 | 0 | 0 |
| $0.00 | 0 | 120 | $490.00 | $312.90 | 0 | 0 |
| $0.00 | 0 | 3,061 | $500.00 | $322.90 | 0 | 0 |
Oct 23, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $67.14 | 0 | 4 | $110.00 | $0.00 | 0 | 65 |
| $62.16 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $57.18 | 0 | 0 | $120.00 | $0.02 | 0 | 6 |
| $52.22 | 0 | 1 | $125.00 | $0.06 | 0 | 4 |
| $47.30 | 0 | 3 | $130.00 | $0.13 | 0 | 66 |
| $42.44 | 0 | 1 | $135.00 | $0.26 | 1 | 143 |
| $37.68 | 0 | 1 | $140.00 | $0.45 | 10 | 636 |
| $32.91 | 0 | 5 | $145.00 | $0.70 | 2 | 178 |
| $0.00 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $29.36 | 0 | 0 | $149.00 | $1.20 | 22 | 27 |
| $25.60 | 14 | 9 | $150.00 | $1.55 | 11 | 110 |
| $26.40 | 0 | 0 | $152.50 | $2.00 | 1 | 34 |
| $24.33 | 0 | 10 | $155.00 | $2.60 | 813 | 85 |
| $22.40 | 0 | 0 | $157.50 | $3.30 | 6 | 604 |
| $20.48 | 0 | 8 | $160.00 | $4.10 | 24 | 301 |
| $18.61 | 0 | 2 | $162.50 | $3.88 | 0 | 59 |
| $16.75 | 0 | 11 | $165.00 | $5.00 | 24 | 264 |
| $12.70 | 5 | 15 | $167.50 | $6.48 | 3 | 51 |
| $11.90 | 15 | 20 | $170.00 | $7.25 | 226 | 283 |
| $10.60 | 11 | 14 | $172.50 | $9.01 | 15 | 28 |
| $9.20 | 24 | 48 | $175.00 | $9.19 | 0 | 210 |
| $8.50 | 3 | 31 | $177.50 | $11.84 | 1 | 31 |
| $6.90 | 93 | 346 | $180.00 | $14.60 | 2 | 549 |
| $6.70 | 15 | 49 | $182.50 | $15.50 | 5 | 644 |
| $5.90 | 26 | 249 | $185.00 | $16.00 | 801 | 43 |
| $5.05 | 13 | 71 | $187.50 | $17.06 | 0 | 19 |
| $4.70 | 76 | 165 | $190.00 | $18.82 | 0 | 78 |
| $3.78 | 8 | 19 | $192.50 | $20.58 | 0 | 17 |
| $3.11 | 9 | 165 | $195.00 | $24.85 | 12 | 20 |
| $2.50 | 15 | 30 | $197.50 | $24.36 | 0 | 2 |
| $2.70 | 46 | 268 | $200.00 | $29.70 | 2 | 66 |
| $3.31 | 0 | 23 | $202.50 | $29.20 | 1 | 4 |
| $1.90 | 13 | 1,054 | $205.00 | $30.69 | 0 | 2 |
| $1.75 | 1 | 18 | $207.50 | $32.85 | 0 | 7 |
| $1.52 | 24 | 145 | $210.00 | $35.00 | 0 | 6 |
| $1.30 | 5 | 29 | $212.50 | $37.16 | 0 | 21 |
| $1.10 | 23 | 51 | $215.00 | $39.32 | 0 | 32 |
| $1.43 | 0 | 3 | $217.50 | $41.66 | 0 | 20 |
| $0.80 | 33 | 305 | $220.00 | $44.00 | 0 | 5 |
| $1.19 | 0 | 4 | $222.50 | $46.42 | 0 | 0 |
| $0.85 | 1 | 119 | $225.00 | $52.50 | 1 | 3 |
| $1.04 | 0 | 34 | $227.50 | $51.27 | 0 | 0 |
| $0.64 | 1 | 69 | $230.00 | $53.70 | 0 | 3 |
| $0.45 | 13 | 127 | $235.00 | $58.55 | 0 | 0 |
| $0.67 | 0 | 31 | $240.00 | $63.40 | 0 | 1 |
| $0.44 | 1 | 20 | $245.00 | $68.26 | 0 | 0 |
| $0.20 | 4 | 72 | $250.00 | $73.12 | 0 | 0 |
| $0.28 | 0 | 85 | $255.00 | $78.04 | 0 | 0 |
| $0.10 | 10 | 52 | $260.00 | $82.98 | 0 | 0 |
| $0.15 | 0 | 29 | $265.00 | $87.94 | 0 | 0 |
| $0.22 | 3 | 31 | $270.00 | $92.92 | 0 | 0 |
| $0.08 | 0 | 14 | $275.00 | $97.90 | 0 | 0 |
| $0.06 | 0 | 3 | $280.00 | $102.90 | 0 | 0 |
| $0.05 | 2 | 31 | $290.00 | $112.90 | 0 | 0 |
| $0.02 | 0 | 166 | $300.00 | $122.90 | 0 | 0 |
| $0.01 | 0 | 10 | $310.00 | $132.90 | 0 | 0 |
| $0.00 | 0 | 8 | $320.00 | $142.90 | 0 | 0 |
Oct 30, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $67.29 | 0 | 0 | $110.00 | $0.15 | 2 | 3 |
| $62.34 | 0 | 0 | $115.00 | $0.23 | 0 | 2 |
| $53.79 | 1 | 28 | $120.00 | $0.28 | 0 | 103 |
| $52.45 | 0 | 0 | $125.00 | $0.75 | 4 | 34 |
| $47.56 | 0 | 3 | $130.00 | $1.00 | 2 | 72 |
| $42.85 | 0 | 1 | $135.00 | $0.71 | 0 | 105 |
| $38.14 | 0 | 0 | $140.00 | $1.05 | 27 | 147 |
| $33.59 | 0 | 0 | $145.00 | $1.50 | 44 | 106 |
| $26.20 | 2 | 10 | $150.00 | $2.30 | 31 | 858 |
| $25.39 | 0 | 3 | $155.00 | $3.31 | 168 | 357 |
| $23.51 | 0 | 2 | $157.50 | $4.59 | 1 | 12 |
| $20.25 | 1 | 9 | $160.00 | $5.00 | 69 | 470 |
| $20.28 | 0 | 0 | $162.50 | $6.46 | 1 | 18 |
| $18.66 | 0 | 8 | $165.00 | $7.04 | 12 | 237 |
| $17.19 | 0 | 34 | $167.50 | $8.42 | 4 | 66 |
| $14.00 | 34 | 153 | $170.00 | $9.00 | 33 | 666 |
| $12.90 | 6 | 56 | $172.50 | $10.00 | 23 | 118 |
| $10.00 | 5 | 224 | $175.00 | $12.19 | 8 | 278 |
| $10.60 | 5 | 26 | $177.50 | $14.06 | 2 | 26 |
| $9.62 | 952 | 1,791 | $180.00 | $14.30 | 201 | 221 |
| $8.20 | 3 | 37 | $182.50 | $15.74 | 0 | 30 |
| $7.40 | 651 | 833 | $185.00 | $17.24 | 0 | 28 |
| $8.51 | 0 | 6 | $187.50 | $18.75 | 0 | 31 |
| $5.90 | 27 | 106 | $190.00 | $23.25 | 1 | 78 |
| $5.80 | 1 | 39 | $192.50 | $22.25 | 0 | 8 |
| $4.60 | 10 | 258 | $195.00 | $26.07 | 1 | 42 |
| $4.40 | 6 | 27 | $197.50 | $26.14 | 0 | 6 |
| $4.60 | 91 | 1,675 | $200.00 | $28.09 | 0 | 64 |
| $3.50 | 2 | 14 | $202.50 | $30.03 | 0 | 2 |
| $2.70 | 237 | 283 | $205.00 | $31.98 | 0 | 10 |
| $3.10 | 51 | 60 | $207.50 | $34.10 | 0 | 7 |
| $2.45 | 19 | 158 | $210.00 | $36.32 | 0 | 9 |
| $2.10 | 10 | 56 | $212.50 | $42.25 | 1 | 3 |
| $2.42 | 2 | 38 | $215.00 | $40.77 | 0 | 10 |
| $1.97 | 8 | 10 | $217.50 | $42.99 | 0 | 0 |
| $1.87 | 41 | 445 | $220.00 | $46.90 | 1 | 2 |
| $2.26 | 0 | 16 | $222.50 | $47.46 | 0 | 0 |
| $1.00 | 1 | 36 | $225.00 | $49.70 | 0 | 0 |
| $1.73 | 0 | 9 | $227.50 | $51.93 | 0 | 0 |
| $1.30 | 4 | 73 | $230.00 | $54.17 | 0 | 1 |
| $1.29 | 0 | 22 | $235.00 | $58.99 | 0 | 23 |
| $1.03 | 21 | 99 | $240.00 | $63.82 | 0 | 0 |
| $0.75 | 2 | 115 | $245.00 | $68.64 | 0 | 1 |
| $0.60 | 61 | 155 | $250.00 | $73.52 | 0 | 10 |
| $0.40 | 2 | 3 | $255.00 | $78.46 | 0 | 0 |
| $0.53 | 2 | 44 | $260.00 | $83.40 | 0 | 0 |
| $0.64 | 0 | 5 | $265.00 | $88.34 | 0 | 0 |
| $0.58 | 0 | 13 | $270.00 | $93.28 | 0 | 0 |
| $0.51 | 0 | 3 | $275.00 | $98.22 | 0 | 0 |
| $0.20 | 12 | 21 | $280.00 | $103.16 | 0 | 0 |
| $0.33 | 0 | 105 | $290.00 | $113.05 | 0 | 0 |
Nov 6, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $67.15 | 0 | 1 | $110.00 | $0.06 | 0 | 2 |
| $62.22 | 0 | 0 | $115.00 | $0.12 | 0 | 2 |
| $57.34 | 0 | 0 | $120.00 | $0.23 | 0 | 44 |
| $52.53 | 0 | 0 | $125.00 | $0.60 | 2 | 26 |
| $47.89 | 0 | 0 | $130.00 | $1.50 | 2 | 21 |
| $43.24 | 0 | 0 | $135.00 | $1.12 | 8 | 123 |
| $38.69 | 0 | 2 | $140.00 | $1.70 | 20 | 115 |
| $34.65 | 0 | 1 | $145.00 | $2.30 | 26 | 200 |
| $28.50 | 2 | 27 | $150.00 | $3.92 | 43 | 270 |
| $26.80 | 0 | 20 | $155.00 | $5.10 | 120 | 140 |
| $24.94 | 0 | 0 | $157.50 | $6.23 | 11 | 46 |
| $21.20 | 5 | 17 | $160.00 | $7.50 | 117 | 707 |
| $21.80 | 0 | 0 | $162.50 | $7.84 | 1 | 35 |
| $18.00 | 3 | 23 | $165.00 | $9.50 | 15 | 274 |
| $15.50 | 5 | 2 | $167.50 | $10.31 | 5 | 88 |
| $14.50 | 20 | 70 | $170.00 | $11.81 | 12 | 432 |
| $14.60 | 13 | 2 | $172.50 | $13.07 | 9 | 36 |
| $14.00 | 40 | 24 | $175.00 | $14.00 | 12 | 40 |
| $12.85 | 2 | 12 | $177.50 | $14.38 | 0 | 79 |
| $10.36 | 7 | 81 | $180.00 | $16.00 | 7 | 125 |
| $10.30 | 1 | 55 | $182.50 | $17.74 | 0 | 11 |
| $9.70 | 4 | 16 | $185.00 | $20.53 | 2 | 32 |
| $9.00 | 2 | 6 | $187.50 | $22.90 | 2 | 9 |
| $8.10 | 2 | 47 | $190.00 | $23.70 | 1 | 56 |
| $7.00 | 6 | 11 | $192.50 | $24.49 | 0 | 16 |
| $6.80 | 9 | 43 | $195.00 | $26.19 | 0 | 0 |
| $7.90 | 0 | 2 | $197.50 | $28.09 | 0 | 1 |
| $5.25 | 60 | 155 | $200.00 | $29.99 | 0 | 15 |
| $4.70 | 16 | 46 | $202.50 | $31.99 | 0 | 1 |
| $4.77 | 5 | 18 | $205.00 | $33.99 | 0 | 10 |
| $4.50 | 2 | 13 | $207.50 | $36.00 | 0 | 0 |
| $4.20 | 20 | 55 | $210.00 | $38.00 | 0 | 7 |
| $4.97 | 0 | 7 | $212.50 | $43.25 | 2 | 1 |
| $3.05 | 7 | 20 | $215.00 | $42.27 | 0 | 0 |
| $4.25 | 0 | 27 | $217.50 | $44.41 | 0 | 0 |
| $2.85 | 14 | 32 | $220.00 | $46.55 | 0 | 0 |
| $3.53 | 0 | 4 | $222.50 | $48.69 | 0 | 0 |
| $3.17 | 0 | 994 | $225.00 | $50.82 | 0 | 0 |
| $2.81 | 0 | 3 | $227.50 | $52.96 | 0 | 0 |
| $1.98 | 1 | 21 | $230.00 | $57.60 | 22 | 23 |
| $2.19 | 0 | 14 | $235.00 | $59.83 | 0 | 0 |
| $1.16 | 13 | 28 | $240.00 | $64.56 | 0 | 1 |
| $1.65 | 0 | 11 | $245.00 | $69.29 | 0 | 0 |
| $1.39 | 0 | 40 | $250.00 | $74.03 | 0 | 0 |
| $1.23 | 0 | 2 | $255.00 | $78.86 | 0 | 0 |
| $0.93 | 1 | 9 | $260.00 | $83.75 | 0 | 0 |
| $1.01 | 0 | 0 | $265.00 | $88.64 | 0 | 0 |
| $0.49 | 1 | 32 | $270.00 | $93.54 | 0 | 0 |
| $0.81 | 0 | 0 | $275.00 | $98.44 | 0 | 0 |
| $0.71 | 0 | 6 | $280.00 | $103.35 | 0 | 0 |
| $0.25 | 1 | 94 | $290.00 | $113.17 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:05, 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 06:50:15 · For reference only, not investment advice and not tailored to your situation.