Coinbase
COIN
178.45
-7.29
-3.92%
Coinbase
US · COIN
#446 by market cap
Listed 2021
178.45
-7.29
-3.92%
Live - 5344 symbols - heartbeat 4s ago
· 2026-10-08 06:50
Pre-market
176.81
-0.92%
After-hours
179.37
+0.52%
Overnight
177.80
-0.36%
- Market cap
- 47.08B
- P/E (TTM)i
- -46.11
- P/Bi
- 3.60
- EPSi
- 4.45
- Div yieldi
- 0.00%
- 52W posi
- 17%
Reader sentiment
Are you bullish or bearish on COIN?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
135609 36280
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.7 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 65.59% annualized vol near the money — a one-standard-deviation move to roughly $145.46–$211.44 by then.
Options-implied (~68% band), 29d
$145.46now $178.45$211.44
Analyst target range, ~12mo
$95.00avg $210.48$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 $202.50 | Call | $0.27 | 16,859 | 7,587 | 150.93% |
| Oct 2 $212.50 | Call | $0.09 | 11,694 | 3,780 | 183.99% |
| Oct 2 $210.00 | Call | $0.07 | 7,495 | 6,491 | 169.73% |
| Oct 9 $195.00 | Call | $0.21 | 7,279 | 13,730 | 81.55% |
| Oct 2 $190.00 | Call | $2.41 | 6,495 | 1,340 | 124.16% |
| Oct 2 $200.00 | Call | $0.40 | 6,377 | 5,871 | 142.32% |
| Oct 9 $202.50 | Call | $0.07 | 5,372 | 5,653 | 92.60% |
| Oct 9 $200.00 | Call | $0.11 | 5,211 | 9,104 | 87.91% |
| Oct 2 $195.00 | Call | $1.00 | 5,156 | 2,563 | 130.77% |
| Oct 9 $177.50 | Put | $2.83 | 4,514 | 1,927 | 67.87% |
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 (93 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $146.50 | 0 | 7 | $40.00 | $0.00 | 0 | 22 |
| $141.50 | 0 | 12 | $45.00 | $0.00 | 0 | 22 |
| $140.14 | 332 | 125 | $50.00 | $0.00 | 0 | 35 |
| $135.16 | 332 | 130 | $55.00 | $0.00 | 0 | 60 |
| $127.45 | 2 | 71 | $60.00 | $0.00 | 0 | 82 |
| $126.18 | 43 | 58 | $65.00 | $0.00 | 0 | 38 |
| $120.74 | 76 | 35 | $70.00 | $0.00 | 0 | 18 |
| $115.77 | 37 | 220 | $75.00 | $0.00 | 0 | 8 |
| $111.01 | 21 | 195 | $80.00 | $0.00 | 0 | 5 |
| $105.48 | 22 | 108 | $85.00 | $0.00 | 0 | 17 |
| $100.64 | 16 | 26 | $90.00 | $0.00 | 0 | 486 |
| $95.18 | 15 | 74 | $95.00 | $0.00 | 0 | 3,608 |
| $86.51 | 0 | 49 | $100.00 | $0.00 | 0 | 4,154 |
| $81.51 | 0 | 6 | $105.00 | $0.00 | 0 | 836 |
| $76.51 | 0 | 6 | $110.00 | $0.00 | 0 | 4,564 |
| $71.51 | 0 | 0 | $115.00 | $0.00 | 0 | 362 |
| $69.62 | 1 | 2 | $120.00 | $0.00 | 0 | 317 |
| $61.52 | 0 | 5 | $125.00 | $0.00 | 0 | 580 |
| $61.50 | 18 | 25 | $128.00 | $0.01 | 0 | 18 |
| $60.52 | 22 | 24 | $129.00 | $0.01 | 0 | 11 |
| $58.02 | 5 | 7 | $130.00 | $0.01 | 61 | 785 |
| $56.71 | 27 | 35 | $131.00 | $0.02 | 6 | 150 |
| $57.77 | 29 | 35 | $132.00 | $0.01 | 0 | 148 |
| $56.79 | 2 | 11 | $133.00 | $0.01 | 158 | 170 |
| $54.18 | 12 | 13 | $134.00 | $0.01 | 37 | 83 |
| $55.81 | 21 | 48 | $135.00 | $0.01 | 24 | 499 |
| $54.88 | 14 | 15 | $136.00 | $0.02 | 1 | 164 |
| $52.99 | 10 | 12 | $137.00 | $0.02 | 0 | 48 |
| $52.01 | 35 | 29 | $138.00 | $0.03 | 52 | 215 |
| $50.57 | 26 | 33 | $139.00 | $0.02 | 0 | 875 |
| $49.59 | 10 | 112 | $140.00 | $0.01 | 8 | 754 |
| $49.11 | 2 | 28 | $141.00 | $0.03 | 0 | 495 |
| $48.12 | 281 | 161 | $142.00 | $0.01 | 464 | 83 |
| $47.71 | 21 | 23 | $143.00 | $0.01 | 163 | 354 |
| $45.86 | 8 | 24 | $144.00 | $0.02 | 13 | 76 |
| $45.78 | 48 | 80 | $145.00 | $0.01 | 17 | 390 |
| $44.78 | 48 | 30 | $146.00 | $0.01 | 564 | 313 |
| $43.13 | 10 | 113 | $147.00 | $0.03 | 16 | 118 |
| $42.69 | 14 | 17 | $148.00 | $0.01 | 13 | 71 |
| $42.00 | 13 | 26 | $149.00 | $0.01 | 401 | 319 |
| $40.73 | 24 | 169 | $150.00 | $0.01 | 25 | 1,046 |
| $34.69 | 34 | 51 | $152.50 | $0.04 | 0 | 353 |
| $32.95 | 2 | 71 | $155.00 | $0.03 | 54 | 546 |
| $29.08 | 0 | 31 | $157.50 | $0.07 | 81 | 191 |
| $27.71 | 9 | 84 | $160.00 | $0.02 | 32 | 762 |
| $25.23 | 6 | 104 | $162.50 | $0.03 | 8 | 400 |
| $25.35 | 1 | 107 | $165.00 | $0.03 | 302 | 1,005 |
| $18.94 | 1 | 99 | $167.50 | $0.03 | 27 | 362 |
| $19.59 | 32 | 209 | $170.00 | $0.03 | 276 | 1,509 |
| $16.58 | 3 | 103 | $172.50 | $0.06 | 54 | 1,722 |
| $13.36 | 11 | 411 | $175.00 | $0.07 | 897 | 1,281 |
| $12.63 | 8 | 289 | $177.50 | $0.15 | 287 | 801 |
| $10.12 | 80 | 947 | $180.00 | $0.23 | 1,554 | 1,752 |
| $8.45 | 38 | 340 | $182.50 | $0.49 | 1,190 | 1,583 |
| $5.40 | 529 | 453 | $185.00 | $0.97 | 1,273 | 1,482 |
| $3.75 | 1,350 | 1,309 | $187.50 | $1.82 | 1,338 | 1,897 |
| $2.41 | 6,495 | 1,340 | $190.00 | $3.05 | 1,012 | 1,786 |
| $1.57 | 4,457 | 1,090 | $192.50 | $4.70 | 556 | 1,230 |
| $1.00 | 5,156 | 2,563 | $195.00 | $6.60 | 77 | 1,159 |
| $0.63 | 3,841 | 2,814 | $197.50 | $8.70 | 41 | 557 |
| $0.40 | 6,377 | 5,871 | $200.00 | $10.86 | 102 | 921 |
| $0.27 | 16,859 | 7,587 | $202.50 | $12.65 | 4 | 293 |
| $0.15 | 4,349 | 3,153 | $205.00 | $15.40 | 9 | 763 |
| $0.12 | 288 | 1,261 | $207.50 | $18.21 | 130 | 161 |
| $0.07 | 7,495 | 6,491 | $210.00 | $20.88 | 2 | 13 |
| $0.09 | 11,694 | 3,780 | $212.50 | $22.98 | 17 | 0 |
| $0.03 | 144 | 992 | $215.00 | $25.75 | 61 | 0 |
| $0.04 | 627 | 1,069 | $217.50 | $31.10 | 0 | 0 |
| $0.03 | 262 | 2,582 | $220.00 | $30.43 | 1 | 0 |
| $0.02 | 41 | 134 | $222.50 | $35.19 | 4 | 0 |
| $0.02 | 247 | 2,318 | $225.00 | $37.49 | 1 | 0 |
| $0.08 | 13 | 443 | $227.50 | $41.09 | 0 | 0 |
| $0.01 | 77 | 1,323 | $230.00 | $40.83 | 1 | 8 |
| $0.02 | 0 | 6 | $232.50 | $46.09 | 0 | 0 |
| $0.01 | 30 | 693 | $235.00 | $48.59 | 0 | 0 |
| $0.01 | 29 | 37 | $237.50 | $51.09 | 0 | 0 |
| $0.01 | 13 | 797 | $240.00 | $53.59 | 0 | 0 |
| $0.00 | 0 | 81 | $242.50 | $56.09 | 0 | 0 |
| $0.01 | 3 | 564 | $245.00 | $58.59 | 0 | 0 |
| $0.00 | 0 | 11 | $247.50 | $61.09 | 0 | 0 |
| $0.01 | 185 | 1,225 | $250.00 | $63.59 | 0 | 0 |
| $0.00 | 0 | 34 | $252.50 | $66.09 | 0 | 0 |
| $0.01 | 11 | 166 | $255.00 | $68.59 | 0 | 0 |
| $0.01 | 2 | 12 | $257.50 | $71.09 | 0 | 0 |
| $0.01 | 6 | 506 | $260.00 | $73.59 | 0 | 0 |
| $0.00 | 0 | 951 | $265.00 | $78.59 | 0 | 0 |
| $0.00 | 0 | 353 | $270.00 | $83.59 | 0 | 0 |
| $0.00 | 0 | 127 | $275.00 | $88.59 | 0 | 0 |
| $0.00 | 0 | 224 | $280.00 | $93.59 | 0 | 0 |
| $0.00 | 0 | 44 | $285.00 | $98.59 | 0 | 0 |
| $0.00 | 0 | 117 | $290.00 | $103.59 | 0 | 0 |
| $0.00 | 0 | 64 | $295.00 | $108.59 | 0 | 0 |
| $0.00 | 0 | 633 | $300.00 | $113.59 | 0 | 0 |
Oct 9, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $145.80 | 0 | 2 | $40.00 | $0.00 | 0 | 21 |
| $140.80 | 0 | 3 | $45.00 | $0.00 | 0 | 24 |
| $130.20 | 4 | 5 | $50.00 | $0.00 | 0 | 43 |
| $125.22 | 304 | 5 | $55.00 | $0.00 | 0 | 27 |
| $119.86 | 300 | 0 | $60.00 | $0.00 | 0 | 8 |
| $115.14 | 276 | 2 | $65.00 | $0.00 | 0 | 0 |
| $110.15 | 315 | 4 | $70.00 | $0.00 | 0 | 0 |
| $104.92 | 39 | 1 | $75.00 | $0.00 | 0 | 118 |
| $105.81 | 0 | 7 | $80.00 | $0.00 | 0 | 8 |
| $95.14 | 6 | 39 | $85.00 | $0.00 | 0 | 0 |
| $90.16 | 6 | 46 | $90.00 | $0.00 | 0 | 390 |
| $90.82 | 0 | 85 | $95.00 | $0.00 | 0 | 305 |
| $85.82 | 0 | 86 | $100.00 | $0.01 | 3 | 3,447 |
| $80.82 | 0 | 9 | $105.00 | $0.00 | 0 | 234 |
| $75.82 | 0 | 6 | $110.00 | $0.00 | 0 | 5,627 |
| $70.83 | 0 | 10 | $115.00 | $0.00 | 0 | 2,317 |
| $65.83 | 0 | 2 | $120.00 | $0.01 | 10 | 489 |
| $60.84 | 0 | 2 | $125.00 | $0.02 | 26 | 253 |
| $55.85 | 0 | 3 | $130.00 | $0.01 | 4 | 351 |
| $50.85 | 0 | 7 | $135.00 | $0.01 | 49 | 919 |
| $38.44 | 3 | 14 | $140.00 | $0.03 | 49 | 209 |
| $40.87 | 0 | 9 | $145.00 | $0.03 | 31 | 247 |
| $38.87 | 0 | 4 | $147.00 | $0.05 | 185 | 217 |
| $37.88 | 0 | 3 | $148.00 | $0.04 | 0 | 48 |
| $36.88 | 0 | 0 | $149.00 | $0.06 | 117 | 324 |
| $29.84 | 9 | 14 | $150.00 | $0.03 | 139 | 1,603 |
| $27.55 | 7 | 5 | $152.50 | $0.03 | 4 | 80 |
| $24.23 | 4 | 9 | $155.00 | $0.04 | 201 | 601 |
| $28.40 | 0 | 9 | $157.50 | $0.06 | 20 | 252 |
| $19.02 | 203 | 105 | $160.00 | $0.08 | 176 | 1,083 |
| $23.44 | 0 | 19 | $162.50 | $0.13 | 4 | 408 |
| $13.71 | 4 | 51 | $165.00 | $0.18 | 480 | 1,165 |
| $18.57 | 0 | 56 | $167.50 | $0.31 | 325 | 777 |
| $8.97 | 32 | 108 | $170.00 | $0.58 | 1,817 | 2,107 |
| $7.00 | 36 | 88 | $172.50 | $1.04 | 864 | 777 |
| $5.07 | 344 | 74 | $175.00 | $1.72 | 2,485 | 1,522 |
| $3.80 | 712 | 92 | $177.50 | $2.83 | 4,514 | 1,927 |
| $2.62 | 2,844 | 295 | $180.00 | $4.20 | 1,354 | 1,975 |
| $1.80 | 2,101 | 290 | $182.50 | $5.85 | 494 | 1,927 |
| $1.23 | 3,368 | 1,175 | $185.00 | $8.62 | 398 | 1,280 |
| $0.77 | 1,039 | 8,494 | $187.50 | $9.65 | 117 | 894 |
| $0.52 | 2,526 | 3,109 | $190.00 | $12.99 | 217 | 906 |
| $0.34 | 1,125 | 5,666 | $192.50 | $13.39 | 10 | 667 |
| $0.21 | 7,279 | 13,730 | $195.00 | $16.80 | 31 | 333 |
| $0.14 | 467 | 2,404 | $197.50 | $19.50 | 59 | 319 |
| $0.11 | 5,211 | 9,104 | $200.00 | $22.55 | 143 | 255 |
| $0.07 | 5,372 | 5,653 | $202.50 | $22.15 | 119 | 128 |
| $0.06 | 1,243 | 3,054 | $205.00 | $27.48 | 115 | 331 |
| $0.03 | 2,378 | 2,718 | $207.50 | $29.17 | 106 | 53 |
| $0.02 | 408 | 1,661 | $210.00 | $32.08 | 57 | 58 |
| $0.08 | 76 | 318 | $212.50 | $33.78 | 13 | 28 |
| $0.02 | 519 | 1,231 | $215.00 | $36.15 | 3 | 29 |
| $0.02 | 2,276 | 2,388 | $217.50 | $31.79 | 0 | 0 |
| $0.02 | 289 | 1,667 | $220.00 | $40.75 | 1 | 22 |
| $0.01 | 2 | 252 | $222.50 | $36.77 | 0 | 16 |
| $0.01 | 14 | 1,164 | $225.00 | $39.27 | 0 | 0 |
| $0.05 | 29 | 45 | $227.50 | $41.77 | 0 | 0 |
| $0.02 | 8 | 489 | $230.00 | $44.26 | 0 | 8 |
| $0.03 | 0 | 44 | $232.50 | $46.76 | 0 | 0 |
| $0.02 | 0 | 180 | $235.00 | $49.26 | 0 | 0 |
| $0.01 | 0 | 27 | $237.50 | $51.76 | 0 | 0 |
| $0.08 | 11 | 434 | $240.00 | $54.26 | 0 | 0 |
| $0.01 | 0 | 27 | $242.50 | $56.76 | 0 | 0 |
| $0.53 | 1 | 119 | $245.00 | $59.26 | 0 | 0 |
| $0.00 | 0 | 2 | $247.50 | $61.76 | 0 | 0 |
| $0.02 | 10 | 729 | $250.00 | $64.26 | 0 | 0 |
| $0.00 | 0 | 10 | $252.50 | $66.76 | 0 | 0 |
| $0.00 | 0 | 289 | $255.00 | $69.26 | 0 | 0 |
| $0.00 | 0 | 73 | $260.00 | $74.26 | 0 | 0 |
| $0.00 | 0 | 35 | $265.00 | $79.26 | 0 | 0 |
| $0.00 | 0 | 129 | $270.00 | $84.26 | 0 | 0 |
| $0.00 | 0 | 14 | $275.00 | $89.26 | 0 | 0 |
| $0.00 | 0 | 12 | $280.00 | $94.26 | 0 | 0 |
| $0.00 | 0 | 28 | $285.00 | $99.26 | 0 | 0 |
| $0.08 | 2 | 18 | $290.00 | $104.26 | 0 | 0 |
| $0.01 | 2 | 100 | $295.00 | $109.26 | 0 | 0 |
| $0.00 | 0 | 369 | $300.00 | $114.26 | 0 | 0 |
Oct 16, 2026 (74 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $140.95 | 0 | 6 | $45.00 | $0.00 | 0 | 1,594 |
| $135.95 | 0 | 4 | $50.00 | $0.00 | 0 | 6,477 |
| $130.96 | 0 | 3 | $55.00 | $0.00 | 0 | 3,305 |
| $125.97 | 0 | 0 | $60.00 | $0.00 | 0 | 55 |
| $120.97 | 0 | 0 | $65.00 | $0.01 | 0 | 27 |
| $115.98 | 0 | 5 | $70.00 | $0.01 | 10 | 100 |
| $110.99 | 0 | 3 | $75.00 | $0.01 | 1 | 51 |
| $106.00 | 0 | 13 | $80.00 | $0.01 | 10 | 599 |
| $101.01 | 0 | 1 | $85.00 | $0.01 | 21 | 3,052 |
| $96.02 | 0 | 1 | $90.00 | $0.01 | 26 | 727 |
| $91.03 | 0 | 2 | $95.00 | $0.02 | 2 | 1,532 |
| $86.04 | 0 | 31 | $100.00 | $0.06 | 55 | 2,685 |
| $81.06 | 0 | 26 | $105.00 | $0.04 | 8 | 5,519 |
| $76.07 | 0 | 8 | $110.00 | $0.04 | 6 | 11,453 |
| $71.09 | 0 | 41 | $115.00 | $0.04 | 11 | 2,640 |
| $58.65 | 2 | 104 | $120.00 | $0.06 | 12 | 1,320 |
| $61.12 | 0 | 75 | $125.00 | $0.06 | 15 | 1,112 |
| $49.08 | 2 | 126 | $130.00 | $0.09 | 19 | 1,866 |
| $51.15 | 0 | 25 | $135.00 | $0.09 | 17 | 943 |
| $38.67 | 7 | 161 | $140.00 | $0.12 | 264 | 3,375 |
| $41.22 | 0 | 162 | $145.00 | $0.13 | 47 | 2,045 |
| $28.74 | 10 | 5,084 | $150.00 | $0.22 | 478 | 3,043 |
| $25.47 | 10 | 182 | $155.00 | $0.39 | 223 | 1,327 |
| $19.60 | 12 | 882 | $160.00 | $0.85 | 499 | 1,489 |
| $24.27 | 0 | 0 | $162.50 | $1.20 | 141 | 131 |
| $14.91 | 29 | 1,252 | $165.00 | $1.59 | 663 | 3,133 |
| $19.68 | 0 | 43 | $167.50 | $2.01 | 214 | 248 |
| $11.25 | 50 | 1,050 | $170.00 | $2.61 | 702 | 2,471 |
| $11.00 | 12 | 54 | $172.50 | $3.90 | 155 | 302 |
| $7.70 | 195 | 2,245 | $175.00 | $4.30 | 1,351 | 2,675 |
| $6.67 | 304 | 11 | $177.50 | $5.65 | 148 | 253 |
| $5.60 | 1,330 | 2,086 | $180.00 | $7.15 | 493 | 2,929 |
| $4.90 | 197 | 332 | $182.50 | $8.45 | 56 | 476 |
| $3.75 | 1,129 | 2,017 | $185.00 | $10.69 | 389 | 1,815 |
| $2.90 | 491 | 667 | $187.50 | $11.88 | 47 | 367 |
| $2.56 | 998 | 2,581 | $190.00 | $14.66 | 46 | 2,528 |
| $2.11 | 493 | 294 | $192.50 | $16.75 | 6 | 152 |
| $1.69 | 1,194 | 2,483 | $195.00 | $17.95 | 16 | 920 |
| $1.27 | 132 | 776 | $197.50 | $20.55 | 4 | 95 |
| $1.12 | 3,268 | 6,918 | $200.00 | $22.33 | 49 | 3,920 |
| $0.91 | 171 | 533 | $202.50 | $22.97 | 3 | 95 |
| $0.75 | 1,408 | 1,694 | $205.00 | $27.88 | 6 | 92 |
| $0.63 | 105 | 969 | $207.50 | $29.37 | 2 | 19 |
| $0.54 | 883 | 4,200 | $210.00 | $32.22 | 22 | 708 |
| $0.41 | 101 | 967 | $212.50 | $33.46 | 1 | 21 |
| $0.35 | 353 | 1,645 | $215.00 | $36.91 | 2 | 10 |
| $0.29 | 17 | 100 | $217.50 | $32.37 | 0 | 25 |
| $0.26 | 1,126 | 7,505 | $220.00 | $42.10 | 2 | 193 |
| $0.21 | 9 | 178 | $222.50 | $37.18 | 0 | 0 |
| $0.17 | 723 | 358 | $225.00 | $39.59 | 0 | 11 |
| $0.19 | 3 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.17 | 92 | 5,172 | $230.00 | $44.42 | 0 | 149 |
| $0.14 | 7 | 0 | $232.50 | $0.00 | 0 | 0 |
| $0.11 | 5 | 254 | $235.00 | $49.36 | 0 | 0 |
| $0.27 | 2 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.11 | 709 | 5,556 | $240.00 | $60.87 | 2 | 47 |
| $0.07 | 3 | 5 | $245.00 | $59.29 | 0 | 0 |
| $0.08 | 142 | 6,096 | $250.00 | $64.27 | 0 | 34 |
| $0.07 | 39 | 4,579 | $260.00 | $74.26 | 0 | 0 |
| $0.04 | 49 | 2,481 | $270.00 | $84.26 | 0 | 0 |
| $0.04 | 23 | 1,975 | $280.00 | $94.26 | 0 | 0 |
| $0.02 | 32 | 2,136 | $290.00 | $104.26 | 0 | 0 |
| $0.03 | 179 | 2,196 | $300.00 | $119.40 | 2 | 2 |
| $0.01 | 309 | 3,036 | $310.00 | $124.26 | 0 | 0 |
| $0.01 | 0 | 742 | $320.00 | $134.26 | 0 | 0 |
| $0.00 | 0 | 477 | $330.00 | $144.26 | 0 | 0 |
| $0.00 | 0 | 318 | $340.00 | $154.26 | 0 | 0 |
| $0.10 | 37 | 511 | $350.00 | $164.26 | 0 | 0 |
| $0.02 | 10 | 159 | $360.00 | $174.26 | 0 | 0 |
| $0.00 | 0 | 221 | $370.00 | $184.26 | 0 | 0 |
| $0.08 | 5 | 66 | $380.00 | $194.26 | 0 | 0 |
| $0.00 | 0 | 97 | $390.00 | $204.26 | 0 | 0 |
| $0.01 | 21 | 785 | $400.00 | $214.26 | 0 | 0 |
| $0.01 | 1 | 1,246 | $410.00 | $224.26 | 0 | 0 |
Oct 23, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $145.78 | 0 | 0 | $40.00 | $0.00 | 0 | 13 |
| $140.79 | 0 | 0 | $45.00 | $0.00 | 0 | 8 |
| $135.79 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $130.80 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $125.81 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $120.82 | 0 | 0 | $65.00 | $0.00 | 0 | 4 |
| $115.83 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $110.84 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $105.85 | 0 | 0 | $80.00 | $0.00 | 0 | 10 |
| $100.86 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $95.87 | 0 | 0 | $90.00 | $0.00 | 0 | 5 |
| $90.88 | 0 | 0 | $95.00 | $0.00 | 0 | 5 |
| $85.89 | 0 | 0 | $100.00 | $0.00 | 0 | 66 |
| $80.90 | 0 | 0 | $105.00 | $0.05 | 36 | 12 |
| $75.91 | 0 | 0 | $110.00 | $0.00 | 0 | 509 |
| $70.93 | 0 | 0 | $115.00 | $0.01 | 0 | 43 |
| $65.95 | 0 | 0 | $120.00 | $0.10 | 12 | 36 |
| $61.00 | 0 | 1 | $125.00 | $0.06 | 0 | 30 |
| $56.07 | 0 | 0 | $130.00 | $0.13 | 57 | 292 |
| $51.18 | 0 | 0 | $135.00 | $0.19 | 49 | 270 |
| $46.29 | 0 | 0 | $140.00 | $0.22 | 42 | 294 |
| $41.41 | 0 | 4 | $145.00 | $0.44 | 6 | 98 |
| $39.45 | 0 | 2 | $147.00 | $0.50 | 6 | 62 |
| $38.47 | 0 | 1 | $148.00 | $0.48 | 7 | 36 |
| $37.50 | 0 | 0 | $149.00 | $0.57 | 8 | 74 |
| $30.63 | 1 | 6 | $150.00 | $0.66 | 32 | 407 |
| $34.16 | 0 | 38 | $152.50 | $0.91 | 8 | 40 |
| $24.05 | 2 | 28 | $155.00 | $1.04 | 206 | 141 |
| $29.48 | 0 | 1 | $157.50 | $1.44 | 279 | 78 |
| $27.15 | 0 | 18 | $160.00 | $1.86 | 78 | 381 |
| $18.51 | 1 | 31 | $162.50 | $2.25 | 70 | 140 |
| $17.43 | 5 | 18 | $165.00 | $3.06 | 59 | 418 |
| $15.43 | 1 | 33 | $167.50 | $3.50 | 70 | 317 |
| $12.40 | 11 | 85 | $170.00 | $4.50 | 253 | 475 |
| $11.05 | 3 | 79 | $172.50 | $5.77 | 18 | 286 |
| $9.60 | 17 | 150 | $175.00 | $6.42 | 118 | 219 |
| $8.20 | 66 | 65 | $177.50 | $7.90 | 48 | 218 |
| $7.85 | 166 | 75 | $180.00 | $9.20 | 258 | 248 |
| $6.93 | 104 | 79 | $182.50 | $9.47 | 23 | 270 |
| $5.70 | 220 | 154 | $185.00 | $12.30 | 8 | 253 |
| $4.85 | 52 | 440 | $187.50 | $13.63 | 19 | 159 |
| $4.24 | 369 | 903 | $190.00 | $14.84 | 3 | 272 |
| $3.73 | 76 | 135 | $192.50 | $13.16 | 0 | 372 |
| $3.05 | 142 | 269 | $195.00 | $19.61 | 2 | 87 |
| $2.50 | 223 | 278 | $197.50 | $19.70 | 1 | 22 |
| $2.38 | 436 | 576 | $200.00 | $23.37 | 2 | 64 |
| $2.10 | 75 | 440 | $202.50 | $25.44 | 10 | 226 |
| $1.66 | 60 | 236 | $205.00 | $22.40 | 0 | 286 |
| $1.45 | 26 | 195 | $207.50 | $24.49 | 0 | 18 |
| $1.20 | 161 | 486 | $210.00 | $32.72 | 16 | 33 |
| $1.00 | 8 | 80 | $212.50 | $33.67 | 10 | 1 |
| $0.85 | 130 | 193 | $215.00 | $37.28 | 2 | 2 |
| $0.88 | 11 | 87 | $217.50 | $33.21 | 0 | 0 |
| $0.66 | 99 | 528 | $220.00 | $41.37 | 1 | 6 |
| $0.58 | 5 | 134 | $222.50 | $37.82 | 0 | 1 |
| $0.49 | 58 | 246 | $225.00 | $40.17 | 0 | 1 |
| $0.44 | 44 | 434 | $230.00 | $44.91 | 0 | 0 |
| $0.28 | 85 | 93 | $235.00 | $49.76 | 0 | 1 |
| $0.25 | 107 | 378 | $240.00 | $54.62 | 0 | 2 |
| $0.15 | 61 | 162 | $245.00 | $59.53 | 0 | 1 |
| $0.18 | 22 | 263 | $250.00 | $64.44 | 0 | 3 |
| $0.17 | 2 | 225 | $255.00 | $69.38 | 0 | 0 |
| $0.13 | 51 | 102 | $260.00 | $74.33 | 0 | 0 |
| $0.12 | 4 | 68 | $265.00 | $79.29 | 0 | 0 |
| $0.08 | 42 | 62 | $270.00 | $84.26 | 0 | 0 |
| $0.18 | 22 | 103 | $275.00 | $89.26 | 0 | 0 |
| $0.11 | 0 | 68 | $280.00 | $94.26 | 0 | 0 |
| $0.10 | 0 | 15 | $285.00 | $99.26 | 0 | 0 |
| $0.09 | 0 | 29 | $290.00 | $104.26 | 0 | 0 |
| $0.05 | 18 | 92 | $295.00 | $109.26 | 0 | 0 |
| $0.05 | 12 | 156 | $300.00 | $114.26 | 0 | 0 |
Oct 30, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $147.62 | 0 | 0 | $40.00 | $0.00 | 0 | 13 |
| $142.63 | 0 | 0 | $45.00 | $0.00 | 0 | 25 |
| $137.64 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $132.66 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $127.67 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $122.68 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $117.70 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $112.71 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $107.73 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $102.75 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $97.79 | 0 | 0 | $90.00 | $0.04 | 0 | 0 |
| $92.82 | 0 | 0 | $95.00 | $0.06 | 0 | 3 |
| $87.86 | 0 | 0 | $100.00 | $0.10 | 1 | 18 |
| $82.90 | 0 | 2 | $105.00 | $0.12 | 0 | 22 |
| $77.94 | 0 | 0 | $110.00 | $0.19 | 4 | 141 |
| $72.98 | 0 | 0 | $115.00 | $0.17 | 0 | 96 |
| $68.02 | 0 | 1 | $120.00 | $0.20 | 3 | 266 |
| $63.06 | 0 | 11 | $125.00 | $0.24 | 2 | 332 |
| $58.13 | 0 | 1 | $130.00 | $0.35 | 25 | 148 |
| $53.34 | 0 | 1 | $135.00 | $0.63 | 5 | 409 |
| $41.00 | 1 | 10 | $140.00 | $0.66 | 22 | 433 |
| $43.76 | 0 | 5 | $145.00 | $1.23 | 47 | 517 |
| $40.04 | 0 | 0 | $149.00 | $1.73 | 7 | 23 |
| $39.14 | 0 | 5 | $150.00 | $2.00 | 52 | 520 |
| $36.91 | 0 | 0 | $152.50 | $1.52 | 0 | 34 |
| $25.15 | 2 | 15 | $155.00 | $2.52 | 42 | 235 |
| $32.51 | 0 | 0 | $157.50 | $3.00 | 10 | 205 |
| $23.50 | 3 | 7 | $160.00 | $3.80 | 120 | 356 |
| $21.55 | 1 | 10 | $162.50 | $2.77 | 0 | 23 |
| $20.16 | 3 | 42 | $165.00 | $5.20 | 55 | 279 |
| $24.41 | 0 | 5 | $167.50 | $5.93 | 28 | 89 |
| $15.10 | 5 | 80 | $170.00 | $7.35 | 80 | 655 |
| $14.36 | 3 | 38 | $172.50 | $8.07 | 38 | 131 |
| $13.20 | 24 | 87 | $175.00 | $9.60 | 30 | 136 |
| $11.25 | 31 | 45 | $177.50 | $10.95 | 42 | 40 |
| $10.21 | 189 | 171 | $180.00 | $10.80 | 244 | 430 |
| $9.60 | 23 | 71 | $182.50 | $13.15 | 18 | 201 |
| $8.65 | 63 | 1,162 | $185.00 | $13.90 | 4 | 337 |
| $7.75 | 14 | 87 | $187.50 | $15.37 | 3 | 233 |
| $6.50 | 142 | 237 | $190.00 | $18.10 | 1 | 253 |
| $6.33 | 16 | 381 | $192.50 | $19.76 | 5 | 106 |
| $5.25 | 92 | 244 | $195.00 | $22.30 | 17 | 83 |
| $5.15 | 42 | 138 | $197.50 | $17.73 | 0 | 314 |
| $4.55 | 558 | 969 | $200.00 | $25.65 | 19 | 284 |
| $4.48 | 6 | 73 | $202.50 | $27.37 | 1 | 27 |
| $3.40 | 45 | 232 | $205.00 | $29.88 | 10 | 173 |
| $3.10 | 72 | 52 | $207.50 | $30.98 | 1 | 3 |
| $2.80 | 97 | 836 | $210.00 | $33.83 | 4 | 22 |
| $2.83 | 13 | 17 | $212.50 | $35.32 | 1 | 4 |
| $2.25 | 68 | 191 | $215.00 | $37.40 | 1 | 9 |
| $3.52 | 0 | 13 | $217.50 | $39.85 | 2 | 2 |
| $1.84 | 51 | 483 | $220.00 | $44.10 | 4 | 12 |
| $1.92 | 13 | 10 | $222.50 | $38.03 | 0 | 0 |
| $1.51 | 41 | 201 | $225.00 | $40.26 | 0 | 9 |
| $1.17 | 79 | 780 | $230.00 | $45.00 | 0 | 19 |
| $1.10 | 38 | 182 | $235.00 | $49.75 | 0 | 12 |
| $0.84 | 34 | 556 | $240.00 | $54.53 | 0 | 33 |
| $0.72 | 4 | 283 | $245.00 | $59.40 | 0 | 10 |
| $0.62 | 14 | 346 | $250.00 | $64.30 | 0 | 5 |
| $0.53 | 12 | 34 | $255.00 | $69.26 | 0 | 1 |
| $0.41 | 21 | 136 | $260.00 | $74.26 | 0 | 1 |
| $0.42 | 3 | 56 | $265.00 | $79.26 | 0 | 0 |
| $0.50 | 0 | 78 | $270.00 | $84.26 | 0 | 0 |
| $0.89 | 1 | 26 | $275.00 | $89.26 | 0 | 1 |
| $0.23 | 1 | 16 | $280.00 | $94.26 | 0 | 2 |
| $0.42 | 0 | 81 | $285.00 | $99.26 | 0 | 1 |
| $0.39 | 0 | 18 | $290.00 | $104.26 | 0 | 0 |
| $0.36 | 0 | 94 | $295.00 | $109.26 | 0 | 0 |
| $0.30 | 4 | 153 | $300.00 | $114.26 | 0 | 0 |
Nov 6, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $147.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $142.02 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $137.04 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $132.05 | 0 | 0 | $55.00 | $0.00 | 0 | 5 |
| $127.07 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $122.09 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $117.10 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $112.12 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $107.14 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $102.15 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $97.17 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $92.19 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $87.21 | 0 | 0 | $100.00 | $0.01 | 0 | 13 |
| $82.24 | 0 | 0 | $105.00 | $0.02 | 0 | 643 |
| $77.28 | 0 | 0 | $110.00 | $0.22 | 4 | 1,239 |
| $72.34 | 0 | 0 | $115.00 | $0.09 | 0 | 33 |
| $67.43 | 0 | 0 | $120.00 | $0.25 | 4 | 670 |
| $62.57 | 0 | 10 | $125.00 | $0.50 | 127 | 163 |
| $57.84 | 0 | 1 | $130.00 | $0.55 | 532 | 908 |
| $53.11 | 0 | 1 | $135.00 | $0.82 | 2 | 266 |
| $48.38 | 0 | 0 | $140.00 | $1.30 | 16 | 59 |
| $44.01 | 0 | 0 | $145.00 | $1.95 | 27 | 181 |
| $40.52 | 0 | 0 | $149.00 | $2.16 | 0 | 64 |
| $31.78 | 1 | 13 | $150.00 | $2.83 | 102 | 80 |
| $35.28 | 0 | 2 | $155.00 | $3.55 | 25 | 109 |
| $24.99 | 1 | 14 | $160.00 | $5.12 | 72 | 157 |
| $28.89 | 0 | 0 | $162.50 | $5.90 | 28 | 10 |
| $21.00 | 1 | 66 | $165.00 | $5.80 | 55 | 150 |
| $25.41 | 0 | 1 | $167.50 | $7.75 | 5 | 7 |
| $18.35 | 6 | 18 | $170.00 | $8.85 | 44 | 252 |
| $22.61 | 0 | 10 | $172.50 | $9.35 | 2 | 36 |
| $14.50 | 11 | 24 | $175.00 | $10.98 | 29 | 110 |
| $13.90 | 14 | 3 | $177.50 | $11.90 | 2 | 24 |
| $12.80 | 55 | 20 | $180.00 | $14.03 | 9 | 147 |
| $11.65 | 27 | 29 | $182.50 | $15.25 | 1 | 7 |
| $10.90 | 16 | 46 | $185.00 | $16.45 | 14 | 11 |
| $9.57 | 15 | 53 | $187.50 | $17.46 | 4 | 7 |
| $8.50 | 28 | 80 | $190.00 | $15.99 | 0 | 12 |
| $7.75 | 4 | 27 | $192.50 | $21.75 | 1 | 27 |
| $7.00 | 6 | 71 | $195.00 | $18.68 | 0 | 8 |
| $6.50 | 2 | 16 | $197.50 | $20.17 | 0 | 8 |
| $6.10 | 141 | 529 | $200.00 | $26.79 | 7 | 14 |
| $5.11 | 16 | 15 | $202.50 | $23.16 | 0 | 5 |
| $5.22 | 14 | 19 | $205.00 | $24.66 | 0 | 6 |
| $6.50 | 0 | 10 | $207.50 | $31.46 | 2 | 2 |
| $3.92 | 68 | 173 | $210.00 | $28.81 | 0 | 9 |
| $5.62 | 0 | 26 | $212.50 | $30.89 | 0 | 0 |
| $3.45 | 39 | 74 | $215.00 | $32.96 | 0 | 6 |
| $3.25 | 31 | 6 | $217.50 | $35.04 | 0 | 0 |
| $2.90 | 92 | 102 | $220.00 | $43.82 | 1 | 1 |
| $2.86 | 27 | 18 | $222.50 | $39.22 | 0 | 0 |
| $2.35 | 3 | 43 | $225.00 | $41.31 | 0 | 0 |
| $2.02 | 2 | 105 | $230.00 | $45.56 | 0 | 2 |
| $1.70 | 9 | 47 | $235.00 | $50.38 | 0 | 1 |
| $2.14 | 0 | 77 | $240.00 | $55.20 | 0 | 2 |
| $1.92 | 0 | 12 | $245.00 | $60.02 | 0 | 3 |
| $1.30 | 18 | 192 | $250.00 | $64.85 | 0 | 11 |
| $1.00 | 11 | 63 | $255.00 | $69.69 | 0 | 0 |
| $1.29 | 0 | 20 | $260.00 | $74.56 | 0 | 3 |
| $0.82 | 14 | 45 | $265.00 | $79.44 | 0 | 0 |
| $0.89 | 0 | 0 | $270.00 | $84.34 | 0 | 0 |
| $0.70 | 0 | 2 | $275.00 | $89.27 | 0 | 1 |
| $0.65 | 0 | 3 | $280.00 | $94.26 | 0 | 0 |
| $0.60 | 0 | 1 | $285.00 | $99.26 | 0 | 0 |
| $0.29 | 30 | 0 | $290.00 | $104.26 | 0 | 0 |
| $0.51 | 0 | 1 | $295.00 | $109.26 | 0 | 1 |
| $0.33 | 45 | 23 | $300.00 | $114.26 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:57, 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 06:50:13 · For reference only, not investment advice and not tailored to your situation.