Celestica
CLS
371.57
-16.67
-4.29%
Celestica
US · CLS
#485 by market cap
Listed 1970
371.57
-16.67
-4.29%
Live - 5344 symbols - heartbeat 1s ago
· 2026-10-08 06:48
Pre-market
363.01
-2.30%
After-hours
371.64
+0.02%
Overnight
368.19
-0.91%
- Market cap
- 46.32B
- P/E (TTM)i
- 38.62
- P/Bi
- 18.68
- EPSi
- 7.16
- Div yieldi
- 0.00%
- 52W posi
- 57%
Reader sentiment
Are you bullish or bearish on CLS?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
4295 5908
■ 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 72.71% annualized vol near the money — a one-standard-deviation move to roughly $295.42–$447.72 by then.
Options-implied (~68% band), 29d
$295.42now $371.57$447.72
Analyst target range, ~12mo
$375.00avg $461.50$535.00
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 $355.00 | Put | $1.44 | 1,282 | 1,022 | 63.61% |
| Oct 23 $330.00 | Put | $3.25 | 763 | 159 | 53.72% |
| Oct 23 $375.00 | Put | $17.95 | 744 | 18 | 57.58% |
| Oct 2 $375.00 | Call | $3.50 | 338 | 529 | 129.12% |
| Oct 2 $335.00 | Put | $0.15 | 305 | 312 | 203.27% |
| Oct 2 $405.00 | Call | $0.10 | 291 | 284 | 131.26% |
| Oct 2 $350.00 | Put | $0.58 | 271 | 497 | 142.72% |
| Oct 16 $360.00 | Call | $19.50 | 255 | 1,828 | 59.10% |
| Oct 2 $410.00 | Call | $0.05 | 230 | 305 | 134.63% |
| Oct 2 $377.50 | Call | $2.65 | 209 | 216 | 112.38% |
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 (100 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $191.58 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $181.59 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $171.59 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $166.59 | 0 | 0 | $195.00 | $0.00 | 0 | 5 |
| $161.59 | 0 | 4 | $200.00 | $0.00 | 0 | 1 |
| $156.59 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $151.59 | 0 | 0 | $210.00 | $0.00 | 0 | 3 |
| $146.59 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $141.59 | 0 | 2 | $220.00 | $0.00 | 0 | 63 |
| $136.59 | 0 | 0 | $225.00 | $0.00 | 0 | 2 |
| $131.60 | 0 | 0 | $230.00 | $0.00 | 0 | 24 |
| $126.60 | 0 | 0 | $235.00 | $0.00 | 0 | 20 |
| $121.60 | 0 | 0 | $240.00 | $0.00 | 0 | 11 |
| $116.60 | 0 | 0 | $245.00 | $0.00 | 0 | 20 |
| $114.10 | 0 | 0 | $247.50 | $0.00 | 0 | 1 |
| $111.60 | 0 | 0 | $250.00 | $0.00 | 0 | 111 |
| $109.10 | 0 | 0 | $252.50 | $0.00 | 0 | 2 |
| $106.60 | 0 | 1 | $255.00 | $0.00 | 0 | 35 |
| $104.10 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $101.60 | 0 | 11 | $260.00 | $0.05 | 1 | 350 |
| $99.10 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $96.60 | 0 | 3 | $265.00 | $0.00 | 0 | 42 |
| $94.10 | 0 | 0 | $267.50 | $0.00 | 0 | 11 |
| $91.60 | 0 | 2 | $270.00 | $0.04 | 4 | 397 |
| $89.11 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $86.61 | 0 | 0 | $275.00 | $0.00 | 0 | 75 |
| $84.11 | 0 | 0 | $277.50 | $0.00 | 0 | 2 |
| $81.61 | 0 | 52 | $280.00 | $0.00 | 0 | 91 |
| $79.11 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $76.61 | 0 | 37 | $285.00 | $0.00 | 0 | 80 |
| $74.11 | 0 | 0 | $287.50 | $0.00 | 0 | 3 |
| $71.61 | 0 | 49 | $290.00 | $0.01 | 0 | 69 |
| $69.12 | 0 | 0 | $292.50 | $0.01 | 0 | 1 |
| $66.62 | 0 | 68 | $295.00 | $0.01 | 0 | 56 |
| $64.13 | 0 | 0 | $297.50 | $0.02 | 0 | 7 |
| $61.64 | 0 | 67 | $300.00 | $0.01 | 13 | 197 |
| $59.15 | 0 | 0 | $302.50 | $0.04 | 0 | 4 |
| $56.67 | 0 | 9 | $305.00 | $0.06 | 0 | 69 |
| $54.20 | 0 | 1 | $307.50 | $0.08 | 0 | 1 |
| $51.73 | 0 | 14 | $310.00 | $0.05 | 3 | 46 |
| $49.26 | 0 | 2 | $312.50 | $0.14 | 0 | 4 |
| $46.79 | 0 | 37 | $315.00 | $0.04 | 20 | 109 |
| $44.32 | 0 | 2 | $317.50 | $0.20 | 0 | 13 |
| $41.84 | 0 | 51 | $320.00 | $0.05 | 27 | 147 |
| $39.37 | 0 | 0 | $322.50 | $0.07 | 1 | 4 |
| $36.90 | 0 | 43 | $325.00 | $0.08 | 6 | 129 |
| $34.50 | 0 | 1 | $327.50 | $0.05 | 3 | 87 |
| $42.42 | 2 | 55 | $330.00 | $0.48 | 15 | 197 |
| $29.83 | 0 | 6 | $332.50 | $0.71 | 0 | 13 |
| $37.70 | 8 | 38 | $335.00 | $0.15 | 305 | 312 |
| $25.16 | 0 | 8 | $337.50 | $0.49 | 5 | 42 |
| $30.00 | 17 | 28 | $340.00 | $0.15 | 17 | 122 |
| $20.62 | 0 | 10 | $342.50 | $0.15 | 15 | 93 |
| $27.70 | 5 | 89 | $345.00 | $0.27 | 59 | 78 |
| $15.14 | 1 | 9 | $347.50 | $0.40 | 5 | 10 |
| $26.67 | 15 | 131 | $350.00 | $0.58 | 271 | 497 |
| $13.41 | 0 | 11 | $352.50 | $0.60 | 13 | 29 |
| $17.65 | 2 | 60 | $355.00 | $0.95 | 11 | 81 |
| $19.12 | 10 | 39 | $357.50 | $1.00 | 24 | 22 |
| $15.00 | 57 | 257 | $360.00 | $1.79 | 21 | 278 |
| $12.01 | 10 | 22 | $362.50 | $1.75 | 4 | 21 |
| $10.43 | 3 | 333 | $365.00 | $2.97 | 14 | 47 |
| $8.44 | 9 | 46 | $367.50 | $3.50 | 3 | 16 |
| $7.50 | 78 | 427 | $370.00 | $4.66 | 8 | 58 |
| $5.50 | 54 | 35 | $372.50 | $7.00 | 11 | 24 |
| $3.50 | 338 | 529 | $375.00 | $7.00 | 1 | 10 |
| $2.65 | 209 | 216 | $377.50 | $6.70 | 13 | 8 |
| $2.28 | 62 | 463 | $380.00 | $20.49 | 0 | 3 |
| $1.82 | 52 | 51 | $382.50 | $11.15 | 1 | 1 |
| $1.84 | 71 | 195 | $385.00 | $24.80 | 0 | 1 |
| $1.24 | 0 | 12 | $387.50 | $27.16 | 0 | 15 |
| $0.75 | 33 | 456 | $390.00 | $29.52 | 0 | 10 |
| $0.55 | 16 | 70 | $392.50 | $31.88 | 0 | 0 |
| $0.37 | 41 | 605 | $395.00 | $34.25 | 0 | 0 |
| $0.68 | 0 | 13 | $397.50 | $36.61 | 0 | 0 |
| $0.27 | 50 | 260 | $400.00 | $29.77 | 1 | 10 |
| $0.36 | 1 | 10 | $402.50 | $41.47 | 0 | 0 |
| $0.10 | 291 | 284 | $405.00 | $43.90 | 0 | 0 |
| $0.38 | 0 | 7 | $407.50 | $46.33 | 0 | 0 |
| $0.05 | 230 | 305 | $410.00 | $48.77 | 0 | 0 |
| $0.29 | 0 | 3 | $412.50 | $51.25 | 0 | 0 |
| $0.05 | 23 | 22 | $415.00 | $53.73 | 0 | 0 |
| $0.25 | 0 | 1 | $417.50 | $56.22 | 0 | 0 |
| $0.23 | 0 | 25 | $420.00 | $58.70 | 0 | 0 |
| $0.22 | 0 | 5 | $422.50 | $61.18 | 0 | 0 |
| $0.31 | 2 | 20 | $425.00 | $63.67 | 0 | 0 |
| $0.18 | 0 | 1 | $427.50 | $66.15 | 0 | 0 |
| $0.16 | 0 | 1 | $430.00 | $68.64 | 0 | 0 |
| $0.14 | 0 | 0 | $432.50 | $71.12 | 0 | 0 |
| $0.12 | 0 | 12 | $435.00 | $73.61 | 0 | 0 |
| $0.08 | 0 | 8 | $440.00 | $78.58 | 0 | 0 |
| $0.06 | 0 | 4 | $445.00 | $83.57 | 0 | 0 |
| $0.04 | 0 | 4 | $450.00 | $88.57 | 0 | 0 |
| $0.02 | 0 | 16 | $455.00 | $93.57 | 0 | 0 |
| $0.01 | 0 | 2 | $460.00 | $98.57 | 0 | 0 |
| $0.01 | 0 | 1 | $465.00 | $103.57 | 0 | 0 |
| $0.01 | 0 | 7 | $470.00 | $108.57 | 0 | 0 |
| $0.00 | 0 | 3 | $475.00 | $113.57 | 0 | 0 |
| $0.00 | 0 | 4 | $480.00 | $118.57 | 0 | 0 |
| $0.00 | 0 | 11 | $485.00 | $123.57 | 0 | 0 |
Oct 9, 2026 (98 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $218.28 | 0 | 0 | $170.00 | $0.92 | 2 | 3 |
| $208.28 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $198.28 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $193.28 | 0 | 4 | $195.00 | $0.00 | 0 | 2 |
| $188.29 | 0 | 4 | $200.00 | $0.00 | 0 | 0 |
| $183.29 | 0 | 7 | $205.00 | $0.00 | 0 | 1 |
| $178.29 | 0 | 2 | $210.00 | $0.00 | 0 | 1 |
| $173.29 | 0 | 0 | $215.00 | $0.00 | 0 | 1 |
| $168.29 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $163.29 | 0 | 1 | $225.00 | $0.00 | 0 | 2 |
| $158.30 | 0 | 0 | $230.00 | $0.00 | 0 | 16 |
| $153.30 | 0 | 1 | $235.00 | $0.00 | 0 | 12 |
| $148.30 | 0 | 0 | $240.00 | $0.00 | 0 | 543 |
| $143.30 | 0 | 0 | $245.00 | $0.00 | 0 | 18 |
| $138.30 | 0 | 0 | $250.00 | $0.00 | 0 | 19 |
| $133.30 | 0 | 0 | $255.00 | $0.00 | 0 | 18 |
| $128.31 | 0 | 0 | $260.00 | $0.00 | 0 | 20 |
| $123.31 | 0 | 0 | $265.00 | $0.00 | 0 | 18 |
| $118.31 | 0 | 0 | $270.00 | $0.00 | 0 | 688 |
| $113.31 | 0 | 0 | $275.00 | $0.00 | 0 | 14 |
| $91.51 | 2 | 200 | $280.00 | $0.05 | 1 | 64 |
| $89.04 | 2 | 0 | $282.50 | $0.00 | 0 | 11 |
| $103.31 | 0 | 2 | $285.00 | $0.00 | 0 | 29 |
| $100.82 | 0 | 0 | $287.50 | $0.00 | 0 | 1 |
| $98.32 | 0 | 151 | $290.00 | $0.00 | 0 | 68 |
| $95.82 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $93.32 | 0 | 3 | $295.00 | $0.10 | 3 | 26 |
| $90.83 | 0 | 0 | $297.50 | $0.01 | 0 | 0 |
| $88.33 | 0 | 6 | $300.00 | $0.01 | 1 | 97 |
| $85.84 | 0 | 0 | $302.50 | $0.02 | 0 | 0 |
| $83.34 | 0 | 3 | $305.00 | $0.02 | 0 | 94 |
| $80.85 | 0 | 0 | $307.50 | $0.03 | 0 | 4 |
| $60.44 | 1 | 31 | $310.00 | $0.56 | 6 | 200 |
| $75.89 | 0 | 0 | $312.50 | $0.07 | 0 | 0 |
| $73.41 | 0 | 4 | $315.00 | $0.09 | 0 | 454 |
| $70.93 | 0 | 0 | $317.50 | $0.11 | 4 | 12 |
| $50.61 | 2 | 155 | $320.00 | $0.05 | 4 | 270 |
| $65.98 | 0 | 2 | $322.50 | $0.15 | 0 | 16 |
| $45.73 | 1 | 184 | $325.00 | $0.18 | 0 | 98 |
| $44.02 | 1 | 2 | $327.50 | $0.05 | 3 | 22 |
| $42.34 | 2 | 125 | $330.00 | $0.70 | 3 | 90 |
| $56.07 | 0 | 1 | $332.50 | $0.24 | 0 | 23 |
| $53.59 | 0 | 160 | $335.00 | $0.26 | 0 | 161 |
| $51.11 | 0 | 0 | $337.50 | $0.28 | 0 | 38 |
| $48.64 | 0 | 91 | $340.00 | $0.30 | 3 | 541 |
| $46.16 | 0 | 1 | $342.50 | $0.33 | 0 | 28 |
| $43.68 | 0 | 45 | $345.00 | $0.50 | 34 | 57 |
| $41.20 | 0 | 1 | $347.50 | $0.72 | 1 | 32 |
| $22.80 | 5 | 223 | $350.00 | $0.95 | 34 | 114 |
| $36.33 | 0 | 1 | $352.50 | $0.86 | 64 | 22 |
| $18.00 | 4 | 174 | $355.00 | $1.44 | 1,282 | 1,022 |
| $16.30 | 2 | 6 | $357.50 | $1.83 | 184 | 27 |
| $13.94 | 4 | 54 | $360.00 | $2.17 | 55 | 163 |
| $26.92 | 0 | 8 | $362.50 | $3.40 | 8 | 22 |
| $10.85 | 8 | 44 | $365.00 | $3.50 | 17 | 95 |
| $22.60 | 0 | 22 | $367.50 | $5.50 | 13 | 17 |
| $7.12 | 128 | 333 | $370.00 | $5.70 | 167 | 98 |
| $6.70 | 3 | 24 | $372.50 | $7.10 | 9 | 51 |
| $5.90 | 5 | 82 | $375.00 | $10.00 | 1 | 42 |
| $3.80 | 13 | 10 | $377.50 | $11.40 | 9 | 71 |
| $3.81 | 94 | 135 | $380.00 | $13.00 | 13 | 51 |
| $2.98 | 7 | 15 | $382.50 | $13.90 | 9 | 63 |
| $2.45 | 8 | 83 | $385.00 | $17.58 | 10 | 61 |
| $1.93 | 103 | 65 | $387.50 | $21.20 | 5 | 19 |
| $1.65 | 45 | 341 | $390.00 | $9.07 | 0 | 3 |
| $1.15 | 20 | 112 | $392.50 | $10.33 | 0 | 0 |
| $0.75 | 39 | 176 | $395.00 | $12.07 | 0 | 2 |
| $1.02 | 6 | 30 | $397.50 | $13.82 | 0 | 0 |
| $0.81 | 68 | 479 | $400.00 | $15.57 | 0 | 2 |
| $0.67 | 5 | 124 | $402.50 | $17.54 | 0 | 0 |
| $0.40 | 23 | 123 | $405.00 | $19.51 | 0 | 0 |
| $0.55 | 5 | 38 | $407.50 | $21.56 | 0 | 0 |
| $0.37 | 22 | 196 | $410.00 | $32.00 | 7 | 22 |
| $0.45 | 9 | 71 | $412.50 | $25.81 | 0 | 2 |
| $1.34 | 0 | 258 | $415.00 | $28.01 | 0 | 2 |
| $1.04 | 0 | 6 | $417.50 | $30.21 | 0 | 0 |
| $0.15 | 125 | 188 | $420.00 | $32.56 | 0 | 0 |
| $0.05 | 42 | 4 | $422.50 | $34.91 | 0 | 27 |
| $0.06 | 10 | 61 | $425.00 | $37.32 | 0 | 9 |
| $0.30 | 5 | 5 | $427.50 | $39.73 | 0 | 0 |
| $0.46 | 0 | 49 | $430.00 | $42.14 | 0 | 0 |
| $0.05 | 2 | 4 | $432.50 | $44.56 | 0 | 0 |
| $0.05 | 2 | 115 | $435.00 | $46.98 | 0 | 0 |
| $0.23 | 0 | 6 | $437.50 | $49.42 | 0 | 0 |
| $0.16 | 12 | 72 | $440.00 | $51.88 | 0 | 1 |
| $0.14 | 0 | 1 | $442.50 | $54.34 | 0 | 0 |
| $0.11 | 0 | 11 | $445.00 | $56.81 | 0 | 0 |
| $0.08 | 0 | 2 | $447.50 | $59.29 | 0 | 0 |
| $0.06 | 0 | 9 | $450.00 | $61.78 | 0 | 0 |
| $0.05 | 0 | 0 | $452.50 | $64.27 | 0 | 0 |
| $0.04 | 0 | 11 | $455.00 | $66.76 | 0 | 0 |
| $0.03 | 0 | 0 | $457.50 | $69.26 | 0 | 0 |
| $0.02 | 0 | 4 | $460.00 | $71.76 | 0 | 0 |
| $0.01 | 0 | 1 | $465.00 | $76.76 | 0 | 0 |
| $0.01 | 0 | 3 | $470.00 | $81.76 | 0 | 0 |
| $0.00 | 0 | 5 | $475.00 | $86.76 | 0 | 0 |
| $0.00 | 0 | 37 | $480.00 | $91.76 | 0 | 0 |
| $0.00 | 0 | 60 | $485.00 | $96.76 | 0 | 0 |
Oct 16, 2026 (117 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $238.34 | 0 | 3 | $150.00 | $0.00 | 0 | 7 |
| $233.35 | 0 | 0 | $155.00 | $0.00 | 0 | 3 |
| $228.36 | 0 | 0 | $160.00 | $0.01 | 0 | 2 |
| $223.37 | 0 | 0 | $165.00 | $0.01 | 0 | 9 |
| $218.38 | 0 | 0 | $170.00 | $0.85 | 1 | 14 |
| $213.39 | 0 | 1 | $175.00 | $0.02 | 0 | 20 |
| $208.40 | 0 | 0 | $180.00 | $0.03 | 0 | 16 |
| $203.41 | 0 | 8 | $185.00 | $0.03 | 0 | 20 |
| $198.42 | 0 | 0 | $190.00 | $0.04 | 0 | 30 |
| $193.43 | 0 | 0 | $195.00 | $0.04 | 0 | 35 |
| $171.97 | 5 | 22 | $200.00 | $0.05 | 0 | 78 |
| $178.47 | 0 | 9 | $210.00 | $0.06 | 0 | 93 |
| $168.49 | 0 | 16 | $220.00 | $0.08 | 0 | 189 |
| $158.51 | 0 | 28 | $230.00 | $0.09 | 0 | 319 |
| $148.54 | 0 | 51 | $240.00 | $0.10 | 0 | 258 |
| $138.56 | 0 | 13 | $250.00 | $0.03 | 5 | 319 |
| $128.58 | 0 | 8 | $260.00 | $0.11 | 2 | 253 |
| $123.60 | 0 | 0 | $265.00 | $0.13 | 0 | 1 |
| $101.58 | 2 | 29 | $270.00 | $0.10 | 6 | 880 |
| $113.62 | 0 | 0 | $275.00 | $0.15 | 0 | 105 |
| $93.32 | 2 | 83 | $280.00 | $0.10 | 4 | 776 |
| $103.65 | 0 | 0 | $285.00 | $0.16 | 0 | 10 |
| $98.67 | 0 | 97 | $290.00 | $0.15 | 6 | 150 |
| $93.68 | 0 | 0 | $295.00 | $0.19 | 0 | 15 |
| $88.70 | 0 | 86 | $300.00 | $0.20 | 4 | 253 |
| $83.72 | 0 | 0 | $305.00 | $0.39 | 1 | 115 |
| $81.26 | 0 | 0 | $307.50 | $0.25 | 0 | 2 |
| $61.30 | 3 | 173 | $310.00 | $0.49 | 1 | 274 |
| $76.33 | 0 | 0 | $312.50 | $0.44 | 12 | 27 |
| $73.87 | 0 | 4 | $315.00 | $0.50 | 14 | 28 |
| $71.41 | 0 | 0 | $317.50 | $0.39 | 0 | 31 |
| $51.51 | 2 | 252 | $320.00 | $0.73 | 9 | 426 |
| $66.55 | 0 | 5 | $322.50 | $0.90 | 6 | 21 |
| $64.15 | 0 | 3 | $325.00 | $1.00 | 2 | 40 |
| $61.75 | 0 | 0 | $327.50 | $0.72 | 0 | 3 |
| $43.35 | 28 | 343 | $330.00 | $1.41 | 44 | 620 |
| $56.99 | 0 | 1 | $332.50 | $0.95 | 0 | 25 |
| $37.74 | 1 | 2 | $335.00 | $1.82 | 61 | 56 |
| $52.25 | 0 | 1 | $337.50 | $2.42 | 2 | 6 |
| $34.70 | 3 | 420 | $340.00 | $2.45 | 66 | 288 |
| $47.66 | 0 | 10 | $342.50 | $1.61 | 0 | 38 |
| $29.60 | 1 | 13 | $345.00 | $3.60 | 38 | 46 |
| $43.22 | 0 | 16 | $347.50 | $4.02 | 7 | 9 |
| $26.26 | 4 | 1,238 | $350.00 | $4.50 | 162 | 366 |
| $38.96 | 0 | 5 | $352.50 | $5.45 | 16 | 58 |
| $23.57 | 1 | 96 | $355.00 | $6.85 | 41 | 45 |
| $21.40 | 1 | 6 | $357.50 | $7.13 | 27 | 11 |
| $19.50 | 255 | 1,828 | $360.00 | $7.40 | 99 | 222 |
| $19.23 | 1 | 0 | $362.50 | $8.50 | 1 | 15 |
| $18.20 | 8 | 125 | $365.00 | $10.70 | 29 | 70 |
| $15.65 | 1 | 19 | $367.50 | $6.50 | 0 | 21 |
| $14.31 | 100 | 864 | $370.00 | $13.00 | 46 | 88 |
| $13.20 | 21 | 19 | $372.50 | $14.80 | 4 | 19 |
| $12.70 | 17 | 31 | $375.00 | $14.60 | 10 | 34 |
| $11.60 | 11 | 10 | $377.50 | $16.65 | 6 | 12 |
| $10.00 | 197 | 1,577 | $380.00 | $18.20 | 4 | 30 |
| $9.46 | 3 | 7 | $382.50 | $20.50 | 1 | 7 |
| $8.03 | 15 | 436 | $385.00 | $13.11 | 0 | 3 |
| $7.97 | 6 | 11 | $387.50 | $14.56 | 0 | 18 |
| $6.80 | 152 | 797 | $390.00 | $16.02 | 0 | 45 |
| $6.53 | 4 | 3 | $392.50 | $17.48 | 0 | 0 |
| $5.56 | 7 | 62 | $395.00 | $18.93 | 0 | 1 |
| $5.19 | 9 | 7 | $397.50 | $20.39 | 0 | 0 |
| $4.16 | 127 | 2,160 | $400.00 | $32.00 | 1 | 22 |
| $4.00 | 64 | 1 | $402.50 | $23.31 | 0 | 0 |
| $3.54 | 15 | 40 | $405.00 | $25.19 | 0 | 0 |
| $3.20 | 26 | 4 | $407.50 | $27.08 | 0 | 0 |
| $2.90 | 19 | 730 | $410.00 | $29.02 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $2.41 | 2 | 3 | $415.00 | $32.89 | 0 | 0 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $1.70 | 13 | 164 | $420.00 | $36.76 | 0 | 5 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $2.25 | 1 | 8 | $425.00 | $40.64 | 0 | 0 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $1.45 | 7 | 947 | $430.00 | $44.52 | 0 | 11 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $2.55 | 0 | 0 | $435.00 | $49.00 | 0 | 0 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $0.70 | 72 | 1,117 | $440.00 | $53.49 | 0 | 7 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $0.30 | 24 | 785 | $450.00 | $62.47 | 0 | 0 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $0.86 | 0 | 105 | $460.00 | $72.36 | 0 | 0 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $0.20 | 1 | 69 | $470.00 | $82.24 | 0 | 0 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $0.05 | 3 | 64 | $480.00 | $92.13 | 0 | 0 |
| $0.49 | 0 | 6 | $490.00 | $102.02 | 0 | 0 |
| $0.37 | 0 | 136 | $500.00 | $111.92 | 0 | 0 |
| $0.25 | 0 | 29 | $510.00 | $121.83 | 0 | 0 |
| $0.16 | 0 | 452 | $520.00 | $131.77 | 0 | 0 |
| $0.10 | 0 | 228 | $530.00 | $141.76 | 0 | 0 |
| $0.06 | 0 | 2 | $540.00 | $151.76 | 0 | 0 |
| $0.04 | 0 | 48 | $550.00 | $161.76 | 0 | 0 |
| $0.02 | 0 | 16 | $560.00 | $171.76 | 0 | 0 |
| $0.01 | 0 | 0 | $570.00 | $181.76 | 0 | 0 |
| $0.01 | 0 | 87 | $580.00 | $191.76 | 0 | 0 |
| $0.00 | 0 | 16 | $590.00 | $201.76 | 0 | 0 |
| $0.00 | 0 | 44 | $600.00 | $211.76 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $221.76 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $231.76 | 0 | 0 |
| $0.00 | 0 | 5 | $630.00 | $241.76 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $251.76 | 0 | 0 |
| $0.00 | 0 | 1 | $650.00 | $261.76 | 0 | 0 |
| $0.00 | 0 | 12 | $660.00 | $271.76 | 0 | 0 |
| $0.00 | 0 | 2 | $670.00 | $281.76 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $291.76 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $301.76 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $311.76 | 0 | 0 |
Oct 23, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $218.24 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $208.24 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $198.24 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $193.24 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $188.24 | 0 | 0 | $200.00 | $0.00 | 0 | 3 |
| $183.24 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $178.24 | 0 | 0 | $210.00 | $0.00 | 0 | 2 |
| $173.24 | 0 | 0 | $215.00 | $0.01 | 0 | 0 |
| $168.24 | 0 | 0 | $220.00 | $0.01 | 0 | 5 |
| $163.24 | 0 | 0 | $225.00 | $0.02 | 0 | 10 |
| $158.24 | 0 | 0 | $230.00 | $0.03 | 0 | 2 |
| $153.24 | 0 | 0 | $235.00 | $0.04 | 0 | 14 |
| $148.24 | 0 | 0 | $240.00 | $0.06 | 0 | 13 |
| $143.24 | 0 | 0 | $245.00 | $0.08 | 0 | 14 |
| $138.24 | 0 | 0 | $250.00 | $0.10 | 0 | 13 |
| $133.24 | 0 | 0 | $255.00 | $0.23 | 1 | 39 |
| $128.24 | 0 | 0 | $260.00 | $0.75 | 1 | 24 |
| $123.24 | 0 | 0 | $265.00 | $0.18 | 0 | 13 |
| $101.93 | 2 | 0 | $270.00 | $0.25 | 1 | 44 |
| $113.24 | 0 | 2 | $275.00 | $0.15 | 5 | 36 |
| $108.26 | 0 | 2 | $280.00 | $0.55 | 1 | 362 |
| $103.27 | 0 | 0 | $285.00 | $0.28 | 2 | 28 |
| $98.29 | 0 | 1 | $290.00 | $0.35 | 0 | 17 |
| $93.37 | 0 | 3 | $295.00 | $0.47 | 0 | 29 |
| $88.46 | 0 | 5 | $300.00 | $0.60 | 0 | 79 |
| $83.55 | 0 | 5 | $305.00 | $0.85 | 3 | 28 |
| $78.66 | 0 | 8 | $310.00 | $1.20 | 20 | 106 |
| $73.77 | 0 | 13 | $315.00 | $1.50 | 12 | 97 |
| $68.89 | 0 | 29 | $320.00 | $2.02 | 28 | 94 |
| $64.15 | 0 | 21 | $325.00 | $2.70 | 3 | 108 |
| $59.43 | 0 | 15 | $330.00 | $3.25 | 763 | 159 |
| $54.71 | 0 | 11 | $335.00 | $4.25 | 116 | 24 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $50.42 | 0 | 30 | $340.00 | $5.08 | 41 | 169 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $46.20 | 0 | 12 | $345.00 | $6.52 | 13 | 31 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $42.00 | 0 | 15 | $350.00 | $7.80 | 27 | 220 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $38.03 | 0 | 17 | $355.00 | $9.70 | 2 | 69 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $28.13 | 1 | 25 | $360.00 | $12.35 | 10 | 44 |
| $32.81 | 0 | 0 | $362.50 | $7.70 | 0 | 0 |
| $20.40 | 2 | 46 | $365.00 | $8.68 | 0 | 55 |
| $29.80 | 0 | 0 | $367.50 | $14.60 | 1 | 0 |
| $18.67 | 18 | 40 | $370.00 | $17.00 | 3 | 21 |
| $26.82 | 0 | 4 | $372.50 | $11.72 | 0 | 0 |
| $16.36 | 25 | 109 | $375.00 | $17.95 | 744 | 18 |
| $23.85 | 0 | 0 | $377.50 | $13.75 | 0 | 0 |
| $15.05 | 12 | 57 | $380.00 | $14.77 | 0 | 15 |
| $20.88 | 0 | 3 | $382.50 | $15.78 | 0 | 0 |
| $11.30 | 132 | 82 | $385.00 | $17.38 | 0 | 11 |
| $19.09 | 0 | 1 | $387.50 | $18.99 | 0 | 0 |
| $11.40 | 10 | 37 | $390.00 | $20.59 | 0 | 1 |
| $17.29 | 0 | 0 | $392.50 | $22.19 | 0 | 0 |
| $9.00 | 2 | 5 | $395.00 | $23.79 | 0 | 0 |
| $15.50 | 0 | 0 | $397.50 | $25.40 | 0 | 0 |
| $7.80 | 28 | 320 | $400.00 | $27.00 | 0 | 3 |
| $8.00 | 1 | 1 | $402.50 | $28.71 | 0 | 0 |
| $5.42 | 1 | 11 | $405.00 | $30.42 | 0 | 1 |
| $12.24 | 0 | 0 | $407.50 | $32.12 | 0 | 0 |
| $6.01 | 4 | 24 | $410.00 | $33.83 | 0 | 0 |
| $9.87 | 0 | 20 | $415.00 | $37.25 | 0 | 0 |
| $8.30 | 0 | 21 | $420.00 | $40.67 | 0 | 0 |
| $7.16 | 0 | 18 | $425.00 | $44.52 | 0 | 0 |
| $6.12 | 0 | 22 | $430.00 | $48.49 | 0 | 0 |
| $2.49 | 1 | 23 | $435.00 | $52.45 | 0 | 1 |
| $4.06 | 0 | 3 | $440.00 | $56.41 | 0 | 0 |
| $1.65 | 2 | 18 | $445.00 | $60.37 | 0 | 0 |
| $1.50 | 6 | 45 | $450.00 | $64.93 | 0 | 0 |
| $1.16 | 1 | 12 | $455.00 | $69.48 | 0 | 0 |
| $1.78 | 0 | 8 | $460.00 | $74.10 | 0 | 0 |
| $1.47 | 0 | 2 | $465.00 | $78.77 | 0 | 0 |
| $1.20 | 0 | 2 | $470.00 | $83.50 | 0 | 0 |
| $0.75 | 1 | 3 | $475.00 | $88.27 | 0 | 0 |
| $0.79 | 0 | 6 | $480.00 | $93.07 | 0 | 0 |
| $0.64 | 0 | 8 | $485.00 | $97.91 | 0 | 0 |
| $0.52 | 0 | 0 | $490.00 | $102.78 | 0 | 0 |
| $0.33 | 0 | 0 | $500.00 | $112.58 | 0 | 0 |
Oct 30, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $218.40 | 0 | 0 | $170.00 | $0.97 | 1 | 0 |
| $208.44 | 0 | 0 | $180.00 | $0.03 | 0 | 1 |
| $198.49 | 0 | 0 | $190.00 | $0.06 | 0 | 0 |
| $193.53 | 0 | 0 | $195.00 | $0.08 | 0 | 0 |
| $188.57 | 0 | 0 | $200.00 | $0.11 | 0 | 15 |
| $183.62 | 0 | 0 | $205.00 | $0.15 | 0 | 0 |
| $178.67 | 0 | 0 | $210.00 | $0.18 | 0 | 21 |
| $173.72 | 0 | 0 | $215.00 | $0.22 | 0 | 6 |
| $168.77 | 0 | 0 | $220.00 | $0.26 | 0 | 19 |
| $163.84 | 0 | 0 | $225.00 | $0.32 | 0 | 1 |
| $158.92 | 0 | 0 | $230.00 | $1.17 | 1 | 0 |
| $153.99 | 0 | 0 | $235.00 | $0.72 | 2 | 2 |
| $149.07 | 0 | 0 | $240.00 | $0.50 | 5 | 36 |
| $144.14 | 0 | 0 | $245.00 | $0.56 | 0 | 6 |
| $139.22 | 0 | 1 | $250.00 | $0.63 | 0 | 14 |
| $134.29 | 0 | 0 | $255.00 | $1.58 | 1 | 45 |
| $129.37 | 0 | 0 | $260.00 | $1.30 | 8 | 86 |
| $124.44 | 0 | 1 | $265.00 | $0.81 | 0 | 6 |
| $119.52 | 0 | 2 | $270.00 | $0.88 | 0 | 51 |
| $114.59 | 0 | 0 | $275.00 | $1.69 | 4 | 29 |
| $109.77 | 0 | 4 | $280.00 | $1.10 | 0 | 103 |
| $89.35 | 3 | 0 | $285.00 | $1.33 | 0 | 13 |
| $100.34 | 0 | 4 | $290.00 | $3.02 | 12 | 59 |
| $95.87 | 0 | 5 | $295.00 | $2.17 | 0 | 33 |
| $91.46 | 0 | 1 | $300.00 | $4.31 | 9 | 150 |
| $87.05 | 0 | 1 | $305.00 | $4.85 | 4 | 37 |
| $82.65 | 0 | 3 | $310.00 | $5.90 | 64 | 204 |
| $78.24 | 0 | 4 | $315.00 | $6.70 | 11 | 53 |
| $73.83 | 0 | 46 | $320.00 | $8.00 | 22 | 107 |
| $69.42 | 0 | 11 | $325.00 | $8.95 | 5 | 39 |
| $65.51 | 0 | 14 | $330.00 | $10.70 | 17 | 116 |
| $61.61 | 0 | 11 | $335.00 | $12.40 | 26 | 38 |
| $46.16 | 5 | 5 | $340.00 | $14.00 | 7 | 86 |
| $53.80 | 0 | 56 | $345.00 | $15.30 | 19 | 23 |
| $40.45 | 1 | 55 | $350.00 | $16.20 | 15 | 62 |
| $37.55 | 2 | 35 | $355.00 | $20.04 | 2 | 12 |
| $34.47 | 2 | 47 | $360.00 | $22.20 | 2 | 118 |
| $31.65 | 3 | 38 | $365.00 | $24.80 | 4 | 27 |
| $29.80 | 13 | 45 | $370.00 | $27.50 | 2 | 175 |
| $28.00 | 17 | 43 | $375.00 | $30.30 | 8 | 2 |
| $25.70 | 8 | 39 | $380.00 | $33.10 | 35 | 14 |
| $23.00 | 51 | 35 | $385.00 | $29.75 | 1 | 18 |
| $21.17 | 23 | 31 | $390.00 | $28.79 | 0 | 2 |
| $19.42 | 79 | 25 | $395.00 | $31.65 | 0 | 0 |
| $18.10 | 26 | 125 | $400.00 | $34.51 | 0 | 2 |
| $21.30 | 0 | 6 | $405.00 | $37.37 | 0 | 0 |
| $15.32 | 8 | 49 | $410.00 | $40.67 | 0 | 0 |
| $13.72 | 2 | 20 | $415.00 | $43.98 | 0 | 0 |
| $12.80 | 2 | 104 | $420.00 | $47.28 | 0 | 0 |
| $12.20 | 4 | 17 | $425.00 | $50.83 | 0 | 0 |
| $13.33 | 0 | 13 | $430.00 | $54.39 | 0 | 0 |
| $9.80 | 7 | 5 | $435.00 | $57.95 | 0 | 0 |
| $8.90 | 1 | 18 | $440.00 | $61.62 | 0 | 0 |
| $9.75 | 0 | 18 | $445.00 | $65.80 | 0 | 0 |
| $8.93 | 0 | 44 | $450.00 | $69.98 | 0 | 0 |
| $8.12 | 0 | 5 | $455.00 | $74.17 | 0 | 0 |
| $7.31 | 0 | 64 | $460.00 | $78.36 | 0 | 0 |
| $6.49 | 0 | 11 | $465.00 | $82.55 | 0 | 0 |
| $5.98 | 0 | 31 | $470.00 | $87.04 | 0 | 0 |
| $5.64 | 0 | 2 | $475.00 | $91.70 | 0 | 0 |
| $5.30 | 0 | 3 | $480.00 | $96.35 | 0 | 0 |
| $4.96 | 0 | 5 | $485.00 | $101.01 | 0 | 0 |
| $4.61 | 0 | 0 | $490.00 | $105.67 | 0 | 0 |
| $3.93 | 0 | 0 | $500.00 | $115.00 | 0 | 0 |
| $3.25 | 0 | 2 | $510.00 | $124.33 | 0 | 0 |
Nov 6, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $209.54 | 0 | 0 | $180.00 | $1.16 | 0 | 0 |
| $199.62 | 0 | 0 | $190.00 | $1.21 | 0 | 0 |
| $194.66 | 0 | 0 | $195.00 | $1.24 | 0 | 0 |
| $189.70 | 0 | 0 | $200.00 | $1.26 | 0 | 0 |
| $184.74 | 0 | 0 | $205.00 | $1.29 | 0 | 0 |
| $179.78 | 0 | 0 | $210.00 | $1.31 | 0 | 0 |
| $174.82 | 0 | 0 | $215.00 | $1.34 | 0 | 0 |
| $169.86 | 0 | 0 | $220.00 | $1.37 | 0 | 1 |
| $164.90 | 0 | 0 | $225.00 | $1.39 | 0 | 0 |
| $159.95 | 0 | 0 | $230.00 | $1.42 | 0 | 0 |
| $154.99 | 0 | 0 | $235.00 | $1.44 | 0 | 0 |
| $150.03 | 0 | 0 | $240.00 | $1.47 | 0 | 1 |
| $145.07 | 0 | 0 | $245.00 | $1.49 | 0 | 0 |
| $140.11 | 0 | 0 | $250.00 | $1.52 | 0 | 2 |
| $135.15 | 0 | 0 | $255.00 | $1.54 | 0 | 0 |
| $130.20 | 0 | 0 | $260.00 | $1.57 | 0 | 4 |
| $125.24 | 0 | 0 | $265.00 | $1.59 | 0 | 6 |
| $120.28 | 0 | 0 | $270.00 | $1.62 | 0 | 5 |
| $115.32 | 0 | 0 | $275.00 | $1.79 | 2 | 18 |
| $110.67 | 0 | 0 | $280.00 | $2.80 | 6 | 18 |
| $106.02 | 0 | 0 | $285.00 | $2.31 | 0 | 9 |
| $101.37 | 0 | 0 | $290.00 | $3.70 | 13 | 12 |
| $97.05 | 0 | 0 | $295.00 | $4.20 | 13 | 52 |
| $92.72 | 0 | 0 | $300.00 | $5.21 | 22 | 51 |
| $88.40 | 0 | 0 | $305.00 | $6.45 | 12 | 43 |
| $84.08 | 0 | 0 | $310.00 | $6.95 | 8 | 56 |
| $79.75 | 0 | 6 | $315.00 | $8.04 | 8 | 34 |
| $75.62 | 0 | 2 | $320.00 | $9.28 | 63 | 35 |
| $71.67 | 0 | 0 | $325.00 | $10.90 | 39 | 16 |
| $67.84 | 0 | 0 | $330.00 | $12.17 | 23 | 69 |
| $64.01 | 0 | 4 | $335.00 | $13.70 | 8 | 19 |
| $60.18 | 0 | 2 | $340.00 | $15.44 | 9 | 27 |
| $56.35 | 0 | 0 | $345.00 | $18.10 | 5 | 8 |
| $42.50 | 1 | 2 | $350.00 | $18.96 | 1 | 15 |
| $49.51 | 0 | 19 | $355.00 | $15.59 | 0 | 22 |
| $46.50 | 0 | 5 | $360.00 | $17.56 | 0 | 18 |
| $34.10 | 8 | 10 | $365.00 | $19.88 | 0 | 0 |
| $32.00 | 2 | 6 | $370.00 | $29.80 | 2 | 124 |
| $38.77 | 0 | 16 | $375.00 | $24.80 | 0 | 1 |
| $27.77 | 6 | 15 | $380.00 | $27.27 | 0 | 2 |
| $33.73 | 0 | 317 | $385.00 | $29.73 | 0 | 2 |
| $31.64 | 0 | 3 | $390.00 | $32.63 | 0 | 2 |
| $29.55 | 0 | 3 | $395.00 | $35.53 | 0 | 0 |
| $20.50 | 2 | 8 | $400.00 | $38.43 | 0 | 0 |
| $25.37 | 0 | 1 | $405.00 | $41.34 | 0 | 0 |
| $17.89 | 2 | 3 | $410.00 | $44.24 | 0 | 0 |
| $21.50 | 0 | 1 | $415.00 | $47.45 | 0 | 0 |
| $20.03 | 0 | 3 | $420.00 | $50.97 | 0 | 0 |
| $13.82 | 5 | 11 | $425.00 | $65.69 | 5 | 15 |
| $17.18 | 0 | 2 | $430.00 | $58.11 | 0 | 0 |
| $12.15 | 4 | 0 | $435.00 | $61.84 | 0 | 0 |
| $14.76 | 0 | 0 | $440.00 | $65.68 | 0 | 0 |
| $13.61 | 0 | 1 | $445.00 | $69.52 | 0 | 0 |
| $12.46 | 0 | 1 | $450.00 | $73.37 | 0 | 0 |
| $11.31 | 0 | 1 | $455.00 | $77.22 | 0 | 0 |
| $10.43 | 0 | 2 | $460.00 | $81.34 | 0 | 0 |
| $9.56 | 0 | 0 | $465.00 | $85.46 | 0 | 0 |
| $8.68 | 0 | 1 | $470.00 | $89.58 | 0 | 0 |
| $7.80 | 0 | 0 | $475.00 | $93.71 | 0 | 0 |
| $6.93 | 0 | 1 | $480.00 | $97.84 | 0 | 0 |
| $6.56 | 0 | 4 | $485.00 | $102.47 | 0 | 0 |
| $6.19 | 0 | 4 | $490.00 | $107.10 | 0 | 0 |
| $5.46 | 0 | 0 | $500.00 | $116.36 | 0 | 0 |
| $4.72 | 0 | 0 | $510.00 | $125.63 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:01, 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 06:48:52 · For reference only, not investment advice and not tailored to your situation.