Coherent
COHR
317.36
+21.38
+7.22%
Coherent
US · COHR
#285 by market cap
Listed 1970
+7.22%
317.36
+21.38
+7.22%
Collector offline (last heartbeat: 305578s ago)
· 2026-09-18 20:01
Pre-market
305.89
+3.35%
After-hours
317.70
+0.11%
Overnight
301.83
+1.98%
- Market cap
- 62.15B
- P/E (TTM)i
- 77.03
- P/Bi
- 5.70
- EPSi
- 4.12
- Div yieldi
- 0.00%
- 52W posi
- 64%
Reader sentiment
Are you bullish or bearish on COHR?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
12150 9543
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $320.00 | Call | $11.51 | 1,334 | 566 | 73.37% |
| Sep 25 $270.00 | Put | $0.85 | 1,229 | 344 | 83.68% |
| Sep 25 $340.00 | Call | $4.75 | 804 | 1,146 | 72.33% |
| Sep 25 $350.00 | Call | $2.87 | 747 | 654 | 86.99% |
| Oct 16 $240.00 | Put | $2.18 | 711 | 3,328 | 75.71% |
| Sep 25 $315.00 | Call | $14.00 | 664 | 613 | 69.47% |
| Oct 16 $320.00 | Call | $24.35 | 577 | 1,908 | 71.07% |
| Sep 25 $300.00 | Call | $23.24 | 528 | 778 | 75.95% |
| Oct 2 $270.00 | Call | $50.20 | 505 | 93 | 80.41% |
| Oct 16 $300.00 | Put | $17.00 | 492 | 788 | 71.67% |
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 (106 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $136.37 | 0 | 1 | $160.00 | $0.06 | 0 | 7 |
| $131.39 | 0 | 1 | $165.00 | $0.08 | 0 | 5 |
| $142.97 | 2 | 1 | $170.00 | $0.09 | 0 | 2 |
| $138.00 | 2 | 0 | $175.00 | $0.10 | 0 | 4 |
| $116.44 | 0 | 0 | $180.00 | $0.11 | 0 | 3 |
| $111.45 | 0 | 0 | $185.00 | $0.12 | 0 | 10 |
| $106.47 | 0 | 0 | $190.00 | $0.14 | 0 | 9 |
| $101.49 | 0 | 1 | $195.00 | $0.15 | 0 | 48 |
| $107.69 | 4 | 5 | $200.00 | $0.20 | 47 | 163 |
| $99.10 | 1 | 2 | $205.00 | $0.08 | 1 | 42 |
| $86.54 | 0 | 1 | $210.00 | $0.18 | 0 | 74 |
| $81.55 | 0 | 3 | $215.00 | $0.10 | 1 | 180 |
| $76.61 | 0 | 4 | $220.00 | $0.07 | 64 | 213 |
| $74.13 | 0 | 2 | $222.50 | $0.27 | 0 | 2 |
| $71.66 | 0 | 7 | $225.00 | $0.17 | 4 | 100 |
| $69.19 | 0 | 7 | $227.50 | $0.19 | 1 | 3 |
| $66.71 | 0 | 1 | $230.00 | $0.10 | 45 | 718 |
| $64.24 | 0 | 0 | $232.50 | $0.37 | 0 | 5 |
| $61.78 | 0 | 0 | $235.00 | $0.17 | 50 | 320 |
| $59.35 | 0 | 0 | $237.50 | $0.19 | 3 | 16 |
| $56.93 | 0 | 4 | $240.00 | $0.20 | 59 | 439 |
| $54.50 | 0 | 0 | $242.50 | $0.20 | 15 | 11 |
| $52.07 | 0 | 1 | $245.00 | $0.17 | 125 | 186 |
| $49.65 | 0 | 0 | $247.50 | $0.23 | 148 | 105 |
| $63.75 | 10 | 23 | $250.00 | $0.40 | 454 | 395 |
| $55.80 | 1 | 1 | $252.50 | $0.33 | 109 | 31 |
| $54.73 | 1 | 6 | $255.00 | $0.35 | 221 | 214 |
| $40.64 | 0 | 0 | $257.50 | $0.51 | 10 | 110 |
| $38.48 | 0 | 5 | $260.00 | $0.50 | 289 | 435 |
| $36.32 | 0 | 10 | $262.50 | $0.60 | 4 | 25 |
| $53.22 | 4 | 20 | $265.00 | $0.63 | 83 | 397 |
| $32.15 | 0 | 3 | $267.50 | $0.90 | 37 | 57 |
| $45.60 | 6 | 245 | $270.00 | $0.85 | 1,229 | 344 |
| $28.13 | 0 | 123 | $272.50 | $1.15 | 17 | 22 |
| $43.54 | 4 | 36 | $275.00 | $1.20 | 181 | 273 |
| $37.36 | 2 | 4 | $277.50 | $1.36 | 87 | 30 |
| $40.00 | 14 | 82 | $280.00 | $1.65 | 316 | 305 |
| $32.37 | 1 | 5 | $282.50 | $2.13 | 8 | 37 |
| $28.07 | 3 | 107 | $285.00 | $2.15 | 109 | 443 |
| $26.10 | 15 | 15 | $287.50 | $3.00 | 70 | 118 |
| $24.05 | 49 | 378 | $290.00 | $3.00 | 346 | 715 |
| $20.03 | 17 | 60 | $292.50 | $3.60 | 18 | 10 |
| $21.85 | 37 | 461 | $295.00 | $4.11 | 44 | 341 |
| $19.41 | 9 | 16 | $297.50 | $5.58 | 12 | 32 |
| $23.24 | 528 | 778 | $300.00 | $5.14 | 197 | 799 |
| $15.80 | 7 | 23 | $302.50 | $7.22 | 19 | 14 |
| $19.55 | 172 | 104 | $305.00 | $10.00 | 28 | 87 |
| $16.19 | 83 | 19 | $307.50 | $7.73 | 112 | 0 |
| $16.95 | 371 | 279 | $310.00 | $8.75 | 177 | 67 |
| $14.82 | 52 | 85 | $312.50 | $9.72 | 55 | 0 |
| $14.00 | 664 | 613 | $315.00 | $10.99 | 446 | 32 |
| $11.30 | 92 | 51 | $317.50 | $14.70 | 41 | 1 |
| $11.51 | 1,334 | 566 | $320.00 | $18.84 | 26 | 44 |
| $9.48 | 51 | 24 | $322.50 | $29.66 | 0 | 1 |
| $9.20 | 225 | 254 | $325.00 | $23.85 | 4 | 26 |
| $8.09 | 101 | 25 | $327.50 | $34.06 | 0 | 0 |
| $7.40 | 472 | 924 | $330.00 | $19.90 | 12 | 56 |
| $6.40 | 307 | 106 | $332.50 | $38.46 | 0 | 0 |
| $6.10 | 112 | 171 | $335.00 | $40.67 | 0 | 10 |
| $5.50 | 24 | 106 | $337.50 | $42.98 | 0 | 0 |
| $4.75 | 804 | 1,146 | $340.00 | $26.40 | 16 | 20 |
| $3.33 | 26 | 7 | $342.50 | $40.80 | 3 | 0 |
| $3.30 | 86 | 106 | $345.00 | $33.31 | 3 | 9 |
| $3.20 | 44 | 15 | $347.50 | $41.00 | 2 | 0 |
| $2.87 | 747 | 654 | $350.00 | $54.59 | 0 | 38 |
| $2.80 | 37 | 4 | $352.50 | $57.03 | 0 | 0 |
| $1.95 | 243 | 39 | $355.00 | $59.48 | 0 | 29 |
| $1.45 | 4 | 0 | $357.50 | $61.92 | 0 | 0 |
| $1.58 | 343 | 306 | $360.00 | $51.00 | 3 | 25 |
| $1.05 | 5 | 2 | $362.50 | $66.82 | 0 | 0 |
| $1.25 | 71 | 154 | $365.00 | $69.27 | 0 | 14 |
| $1.05 | 20 | 2 | $367.50 | $71.72 | 0 | 6 |
| $1.06 | 64 | 47 | $370.00 | $74.18 | 0 | 6 |
| $0.39 | 0 | 0 | $372.50 | $76.67 | 0 | 0 |
| $0.85 | 231 | 233 | $375.00 | $79.16 | 0 | 2 |
| $0.36 | 0 | 3 | $377.50 | $81.65 | 0 | 0 |
| $0.60 | 249 | 75 | $380.00 | $84.14 | 0 | 2 |
| $0.42 | 1 | 5 | $382.50 | $86.63 | 0 | 0 |
| $0.29 | 1 | 11 | $385.00 | $89.12 | 0 | 1 |
| $0.30 | 0 | 0 | $387.50 | $91.61 | 0 | 0 |
| $0.23 | 1 | 37 | $390.00 | $94.10 | 0 | 1 |
| $0.27 | 0 | 0 | $392.50 | $96.59 | 0 | 0 |
| $0.26 | 0 | 15 | $395.00 | $99.08 | 0 | 0 |
| $0.24 | 0 | 0 | $397.50 | $101.57 | 0 | 0 |
| $0.23 | 0 | 170 | $400.00 | $104.06 | 0 | 1 |
| $0.21 | 0 | 200 | $402.50 | $106.55 | 0 | 0 |
| $0.20 | 0 | 16 | $405.00 | $109.04 | 0 | 1 |
| $0.05 | 22 | 16 | $410.00 | $114.03 | 0 | 0 |
| $0.14 | 0 | 22 | $415.00 | $119.02 | 0 | 1 |
| $0.12 | 0 | 14 | $420.00 | $124.02 | 0 | 1 |
| $0.10 | 0 | 1 | $425.00 | $129.02 | 0 | 1 |
| $0.08 | 0 | 6 | $430.00 | $134.02 | 0 | 0 |
| $0.07 | 0 | 1 | $435.00 | $139.02 | 0 | 0 |
| $0.05 | 0 | 9 | $440.00 | $144.02 | 0 | 0 |
| $0.04 | 0 | 4 | $445.00 | $149.02 | 0 | 0 |
| $0.03 | 0 | 5 | $450.00 | $154.02 | 0 | 0 |
| $0.02 | 0 | 55 | $455.00 | $159.02 | 0 | 0 |
| $0.02 | 0 | 1 | $460.00 | $164.02 | 0 | 0 |
| $0.01 | 0 | 2 | $465.00 | $169.02 | 0 | 0 |
| $0.05 | 5 | 95 | $470.00 | $174.02 | 0 | 0 |
| $0.01 | 0 | 3 | $475.00 | $179.02 | 0 | 0 |
| $0.01 | 0 | 2 | $480.00 | $184.02 | 0 | 0 |
| $0.00 | 0 | 1 | $485.00 | $189.02 | 0 | 0 |
| $0.00 | 0 | 9 | $490.00 | $194.02 | 0 | 0 |
| $0.00 | 0 | 1 | $495.00 | $199.02 | 0 | 0 |
| $0.00 | 0 | 62 | $500.00 | $204.02 | 0 | 0 |
Oct 2, 2026 (103 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $125.98 | 0 | 0 | $170.00 | $0.03 | 0 | 5 |
| $120.98 | 0 | 0 | $175.00 | $0.04 | 0 | 3 |
| $115.99 | 0 | 1 | $180.00 | $0.05 | 0 | 6 |
| $111.00 | 0 | 0 | $185.00 | $0.07 | 0 | 9 |
| $124.00 | 1 | 3 | $190.00 | $0.49 | 1 | 4 |
| $101.05 | 0 | 0 | $195.00 | $0.54 | 3 | 6 |
| $96.09 | 0 | 1 | $200.00 | $0.06 | 22 | 42 |
| $91.14 | 0 | 0 | $205.00 | $0.10 | 4 | 40 |
| $86.23 | 0 | 4 | $210.00 | $0.18 | 18 | 64 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $81.32 | 0 | 0 | $215.00 | $0.15 | 5 | 106 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $76.41 | 0 | 55 | $220.00 | $0.28 | 41 | 92 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $71.66 | 0 | 0 | $225.00 | $0.28 | 27 | 668 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $84.00 | 1 | 7 | $230.00 | $0.45 | 4 | 61 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $62.17 | 0 | 0 | $235.00 | $0.48 | 21 | 98 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $57.55 | 0 | 43 | $240.00 | $0.48 | 48 | 232 |
| $0.00 | 0 | 0 | $242.50 | $0.70 | 9 | 0 |
| $52.93 | 0 | 2 | $245.00 | $0.78 | 14 | 71 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $61.00 | 3 | 50 | $250.00 | $1.10 | 114 | 179 |
| $0.00 | 0 | 0 | $252.50 | $1.75 | 2 | 0 |
| $44.02 | 0 | 2 | $255.00 | $1.42 | 18 | 307 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $47.50 | 2 | 9 | $260.00 | $1.85 | 46 | 164 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $46.20 | 1 | 106 | $265.00 | $2.56 | 36 | 76 |
| $34.57 | 0 | 0 | $267.50 | $3.46 | 5 | 15 |
| $50.20 | 505 | 93 | $270.00 | $2.75 | 211 | 275 |
| $31.08 | 0 | 1 | $272.50 | $4.40 | 2 | 2 |
| $42.00 | 2 | 47 | $275.00 | $4.00 | 54 | 133 |
| $27.76 | 0 | 0 | $277.50 | $5.65 | 3 | 4 |
| $37.45 | 3 | 291 | $280.00 | $4.60 | 35 | 60 |
| $33.23 | 2 | 2 | $282.50 | $6.77 | 6 | 6 |
| $30.01 | 16 | 226 | $285.00 | $6.05 | 50 | 65 |
| $21.43 | 0 | 3 | $287.50 | $12.96 | 0 | 4 |
| $28.50 | 8 | 56 | $290.00 | $6.75 | 74 | 85 |
| $27.10 | 4 | 17 | $292.50 | $9.85 | 5 | 6 |
| $29.77 | 1 | 47 | $295.00 | $10.93 | 5 | 231 |
| $22.70 | 3 | 65 | $297.50 | $17.89 | 0 | 22 |
| $27.96 | 40 | 125 | $300.00 | $11.00 | 57 | 108 |
| $26.25 | 2 | 11 | $302.50 | $13.66 | 1 | 2 |
| $24.00 | 12 | 230 | $305.00 | $12.40 | 17 | 20 |
| $18.22 | 10 | 29 | $307.50 | $17.50 | 1 | 1 |
| $21.55 | 69 | 276 | $310.00 | $17.78 | 41 | 86 |
| $15.20 | 2 | 9 | $312.50 | $26.61 | 0 | 0 |
| $19.78 | 80 | 208 | $315.00 | $16.90 | 4 | 10 |
| $15.80 | 1 | 155 | $317.50 | $30.31 | 0 | 1 |
| $16.20 | 49 | 176 | $320.00 | $20.00 | 22 | 16 |
| $7.60 | 0 | 3 | $322.50 | $34.09 | 0 | 2 |
| $12.39 | 25 | 31 | $325.00 | $35.98 | 0 | 11 |
| $11.00 | 1 | 13 | $327.50 | $37.87 | 0 | 0 |
| $8.60 | 325 | 275 | $330.00 | $28.17 | 6 | 15 |
| $10.30 | 7 | 0 | $332.50 | $0.00 | 0 | 0 |
| $10.98 | 34 | 48 | $335.00 | $30.43 | 1 | 26 |
| $7.74 | 1 | 0 | $337.50 | $32.13 | 1 | 0 |
| $9.18 | 36 | 89 | $340.00 | $48.21 | 0 | 2 |
| $6.19 | 3 | 0 | $342.50 | $0.00 | 0 | 0 |
| $5.50 | 7 | 25 | $345.00 | $52.52 | 0 | 0 |
| $0.00 | 0 | 0 | $347.50 | $47.80 | 8 | 0 |
| $7.00 | 82 | 480 | $350.00 | $45.75 | 5 | 5 |
| $4.80 | 231 | 0 | $352.50 | $0.00 | 0 | 0 |
| $5.60 | 18 | 34 | $355.00 | $61.45 | 0 | 4 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $4.76 | 82 | 56 | $360.00 | $66.08 | 0 | 16 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $4.06 | 3 | 17 | $365.00 | $70.76 | 0 | 10 |
| $0.00 | 0 | 0 | $367.50 | $0.00 | 0 | 0 |
| $3.08 | 3 | 38 | $370.00 | $75.50 | 0 | 0 |
| $2.85 | 3 | 0 | $372.50 | $0.00 | 0 | 0 |
| $1.29 | 0 | 9 | $375.00 | $80.24 | 0 | 0 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $2.65 | 3 | 21 | $380.00 | $84.98 | 0 | 1 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $1.95 | 15 | 204 | $385.00 | $89.72 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $1.75 | 4 | 33 | $390.00 | $94.47 | 0 | 0 |
| $0.42 | 0 | 11 | $395.00 | $99.36 | 0 | 0 |
| $1.30 | 27 | 384 | $400.00 | $104.27 | 0 | 0 |
| $0.83 | 14 | 66 | $405.00 | $109.21 | 0 | 0 |
| $0.67 | 8 | 11 | $410.00 | $114.15 | 0 | 0 |
| $0.50 | 3 | 34 | $415.00 | $119.11 | 0 | 0 |
| $0.41 | 14 | 40 | $420.00 | $124.08 | 0 | 0 |
| $0.40 | 40 | 56 | $425.00 | $129.06 | 0 | 0 |
| $0.08 | 0 | 61 | $430.00 | $134.04 | 0 | 0 |
| $0.06 | 0 | 9 | $435.00 | $139.03 | 0 | 0 |
| $0.05 | 0 | 2 | $440.00 | $144.02 | 0 | 0 |
| $0.04 | 0 | 8 | $445.00 | $149.02 | 0 | 0 |
| $0.03 | 0 | 2 | $450.00 | $154.02 | 0 | 0 |
| $0.02 | 0 | 0 | $455.00 | $159.02 | 0 | 0 |
| $0.02 | 0 | 0 | $460.00 | $164.02 | 0 | 0 |
| $0.01 | 0 | 0 | $465.00 | $169.02 | 0 | 0 |
| $0.01 | 0 | 0 | $470.00 | $174.02 | 0 | 0 |
| $0.01 | 0 | 0 | $475.00 | $179.02 | 0 | 0 |
| $0.01 | 0 | 0 | $480.00 | $184.02 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $189.02 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $194.02 | 0 | 0 |
| $0.00 | 0 | 2 | $495.00 | $199.02 | 0 | 0 |
| $0.00 | 0 | 6 | $500.00 | $204.02 | 0 | 0 |
Oct 9, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $125.98 | 0 | 0 | $170.00 | $0.03 | 0 | 4 |
| $120.98 | 0 | 0 | $175.00 | $0.05 | 0 | 0 |
| $115.98 | 0 | 0 | $180.00 | $0.08 | 0 | 2 |
| $110.98 | 0 | 0 | $185.00 | $0.12 | 0 | 3 |
| $105.99 | 0 | 0 | $190.00 | $0.18 | 0 | 2 |
| $101.05 | 0 | 0 | $195.00 | $0.15 | 7 | 3 |
| $96.16 | 0 | 0 | $200.00 | $0.26 | 1 | 20 |
| $91.27 | 0 | 0 | $205.00 | $0.27 | 5 | 78 |
| $86.39 | 0 | 0 | $210.00 | $0.36 | 9 | 71 |
| $81.54 | 0 | 0 | $215.00 | $0.52 | 4 | 16 |
| $76.87 | 0 | 13 | $220.00 | $0.55 | 3 | 59 |
| $72.20 | 0 | 0 | $225.00 | $0.81 | 2 | 316 |
| $67.53 | 0 | 0 | $230.00 | $0.65 | 21 | 76 |
| $62.87 | 0 | 1 | $235.00 | $0.95 | 12 | 68 |
| $58.36 | 0 | 0 | $240.00 | $1.34 | 60 | 144 |
| $54.18 | 0 | 0 | $245.00 | $1.67 | 37 | 43 |
| $50.00 | 0 | 1 | $250.00 | $1.98 | 70 | 112 |
| $45.83 | 0 | 6 | $255.00 | $2.59 | 35 | 51 |
| $54.32 | 2 | 92 | $260.00 | $3.30 | 47 | 82 |
| $50.20 | 2 | 10 | $265.00 | $4.50 | 8 | 102 |
| $34.90 | 0 | 357 | $270.00 | $5.00 | 20 | 216 |
| $48.10 | 5 | 27 | $275.00 | $5.90 | 11 | 89 |
| $28.86 | 0 | 24 | $280.00 | $7.15 | 10 | 42 |
| $26.11 | 0 | 10 | $285.00 | $9.58 | 6 | 17 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $35.90 | 3 | 32 | $290.00 | $11.93 | 3 | 16 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $28.30 | 1 | 24 | $295.00 | $12.33 | 4 | 40 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $29.34 | 5 | 23 | $300.00 | $15.00 | 4 | 21 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $22.70 | 30 | 26 | $305.00 | $19.10 | 2 | 19 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $23.80 | 12 | 186 | $310.00 | $29.20 | 0 | 119 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $23.00 | 8 | 120 | $315.00 | $24.10 | 2 | 3 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $20.18 | 14 | 265 | $320.00 | $23.00 | 10 | 21 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $18.76 | 11 | 31 | $325.00 | $30.00 | 2 | 3 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $16.26 | 12 | 60 | $330.00 | $43.11 | 0 | 2 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $13.05 | 10 | 24 | $335.00 | $47.14 | 0 | 5 |
| $12.80 | 9 | 133 | $340.00 | $51.42 | 0 | 16 |
| $9.00 | 4 | 46 | $345.00 | $55.69 | 0 | 0 |
| $10.05 | 44 | 483 | $350.00 | $59.97 | 0 | 6 |
| $6.90 | 1 | 19 | $355.00 | $64.25 | 0 | 0 |
| $8.00 | 47 | 38 | $360.00 | $68.52 | 0 | 5 |
| $4.75 | 2 | 37 | $365.00 | $72.80 | 0 | 0 |
| $4.27 | 2 | 14 | $370.00 | $77.33 | 0 | 0 |
| $3.61 | 1 | 257 | $375.00 | $81.85 | 0 | 0 |
| $4.00 | 4 | 13 | $380.00 | $86.65 | 0 | 1 |
| $4.45 | 1 | 6 | $385.00 | $91.44 | 0 | 0 |
| $2.05 | 0 | 5 | $390.00 | $96.24 | 0 | 0 |
| $1.86 | 0 | 0 | $395.00 | $101.03 | 0 | 0 |
| $1.87 | 5 | 14 | $400.00 | $105.83 | 0 | 1 |
| $1.50 | 0 | 2 | $405.00 | $110.66 | 0 | 0 |
| $1.34 | 0 | 12 | $410.00 | $115.48 | 0 | 0 |
| $1.18 | 0 | 2 | $415.00 | $120.31 | 0 | 0 |
| $1.02 | 0 | 0 | $420.00 | $125.14 | 0 | 0 |
| $0.88 | 0 | 2 | $425.00 | $130.00 | 0 | 0 |
| $0.76 | 0 | 5 | $430.00 | $134.87 | 0 | 0 |
| $0.66 | 0 | 0 | $435.00 | $139.75 | 0 | 0 |
| $0.56 | 0 | 3 | $440.00 | $144.65 | 0 | 0 |
| $0.49 | 0 | 18 | $445.00 | $149.57 | 0 | 0 |
| $0.42 | 0 | 2 | $450.00 | $154.49 | 0 | 0 |
| $0.59 | 1 | 0 | $455.00 | $159.42 | 0 | 0 |
| $0.56 | 46 | 2 | $460.00 | $164.36 | 0 | 0 |
Oct 16, 2026 (88 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $180.98 | 0 | 14 | $115.00 | $0.00 | 0 | 179 |
| $175.98 | 0 | 13 | $120.00 | $0.00 | 0 | 42 |
| $170.98 | 0 | 2 | $125.00 | $0.00 | 0 | 25 |
| $165.98 | 0 | 7 | $130.00 | $0.00 | 0 | 107 |
| $160.98 | 0 | 7 | $135.00 | $0.00 | 0 | 26 |
| $155.98 | 0 | 9 | $140.00 | $0.23 | 1 | 50 |
| $150.98 | 0 | 1 | $145.00 | $0.01 | 0 | 60 |
| $145.98 | 0 | 10 | $150.00 | $0.05 | 8 | 123 |
| $141.00 | 0 | 2 | $155.00 | $0.03 | 0 | 63 |
| $136.02 | 0 | 15 | $160.00 | $0.05 | 0 | 804 |
| $131.05 | 0 | 3 | $165.00 | $0.10 | 2 | 64 |
| $126.10 | 0 | 7 | $170.00 | $0.11 | 5 | 569 |
| $121.17 | 0 | 4 | $175.00 | $0.18 | 0 | 93 |
| $116.26 | 0 | 3 | $180.00 | $0.10 | 27 | 310 |
| $111.35 | 0 | 5 | $185.00 | $0.15 | 7 | 165 |
| $106.44 | 0 | 36 | $190.00 | $0.20 | 6 | 497 |
| $101.58 | 0 | 2 | $195.00 | $0.25 | 13 | 175 |
| $113.00 | 5 | 61 | $200.00 | $0.32 | 38 | 1,904 |
| $87.31 | 0 | 17 | $210.00 | $0.70 | 80 | 1,283 |
| $91.01 | 1 | 138 | $220.00 | $0.95 | 156 | 1,155 |
| $69.07 | 0 | 51 | $230.00 | $1.58 | 113 | 1,838 |
| $0.00 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $76.64 | 8 | 56 | $240.00 | $2.18 | 711 | 3,328 |
| $0.00 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $72.33 | 3 | 154 | $250.00 | $3.30 | 254 | 1,882 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $59.40 | 7 | 179 | $260.00 | $4.70 | 229 | 796 |
| $0.00 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $52.30 | 23 | 684 | $270.00 | $6.80 | 101 | 1,062 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $40.93 | 28 | 248 | $280.00 | $9.20 | 180 | 1,199 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $40.40 | 13 | 733 | $290.00 | $12.70 | 192 | 551 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $31.81 | 323 | 721 | $300.00 | $17.00 | 492 | 788 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $29.00 | 260 | 593 | $310.00 | $20.70 | 71 | 683 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $24.35 | 577 | 1,908 | $320.00 | $30.10 | 2 | 367 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $19.78 | 236 | 550 | $330.00 | $33.03 | 14 | 316 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $0.00 | 0 | 0 |
| $16.35 | 95 | 469 | $340.00 | $38.50 | 15 | 526 |
| $0.00 | 0 | 0 | $345.00 | $0.00 | 0 | 0 |
| $14.50 | 189 | 730 | $350.00 | $45.09 | 10 | 172 |
| $0.00 | 0 | 0 | $355.00 | $0.00 | 0 | 0 |
| $11.00 | 185 | 605 | $360.00 | $54.00 | 2 | 166 |
| $0.00 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $9.00 | 32 | 359 | $370.00 | $78.19 | 0 | 289 |
| $0.00 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $6.65 | 53 | 257 | $380.00 | $79.01 | 1 | 456 |
| $5.30 | 20 | 159 | $390.00 | $79.30 | 10 | 114 |
| $4.49 | 119 | 1,082 | $400.00 | $88.45 | 10 | 1,345 |
| $3.10 | 10 | 314 | $410.00 | $115.46 | 0 | 74 |
| $2.55 | 7 | 261 | $420.00 | $125.17 | 0 | 36 |
| $2.25 | 16 | 100 | $430.00 | $134.88 | 0 | 18 |
| $1.73 | 5 | 115 | $440.00 | $144.60 | 0 | 2 |
| $1.30 | 29 | 653 | $450.00 | $154.34 | 0 | 0 |
| $0.54 | 0 | 45 | $460.00 | $164.22 | 0 | 1 |
| $0.40 | 0 | 43 | $470.00 | $174.12 | 0 | 1 |
| $0.34 | 0 | 85 | $480.00 | $184.08 | 0 | 0 |
| $0.35 | 1 | 54 | $490.00 | $194.05 | 0 | 0 |
| $0.40 | 32 | 1,167 | $500.00 | $204.03 | 0 | 0 |
| $0.10 | 1 | 162 | $510.00 | $214.02 | 0 | 0 |
| $0.14 | 0 | 109 | $520.00 | $224.02 | 0 | 0 |
| $0.10 | 0 | 61 | $530.00 | $234.02 | 0 | 0 |
| $0.08 | 0 | 46 | $540.00 | $244.02 | 0 | 0 |
| $0.06 | 0 | 824 | $550.00 | $254.02 | 0 | 0 |
| $0.12 | 1 | 39 | $560.00 | $264.02 | 0 | 0 |
| $0.04 | 0 | 87 | $570.00 | $274.02 | 0 | 0 |
| $0.03 | 0 | 500 | $580.00 | $284.02 | 0 | 0 |
| $0.02 | 0 | 14 | $590.00 | $294.02 | 0 | 0 |
| $0.02 | 0 | 135 | $600.00 | $304.02 | 0 | 0 |
| $0.01 | 0 | 178 | $610.00 | $314.02 | 0 | 0 |
| $0.01 | 0 | 218 | $620.00 | $324.02 | 0 | 0 |
| $0.01 | 0 | 29 | $630.00 | $334.02 | 0 | 0 |
| $0.01 | 0 | 37 | $640.00 | $344.02 | 0 | 0 |
| $0.02 | 2 | 453 | $650.00 | $354.02 | 0 | 0 |
Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-19 15:19, 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 2026-09-18 20:01:14 · For reference only, not investment advice.