ConocoPhillips
COP
129.84
+0.49
+0.38%
ConocoPhillips
US · COP
#125 by market cap
Listed 1970
129.84
+0.49
+0.38%
Live - 5344 symbols - heartbeat 338s ago
· 2026-10-08 08:16
Pre-market
132.17
+1.79%
After-hours
131.26
+1.09%
Overnight
132.00
+1.66%
- Market cap
- 155.98B
- P/E (TTM)i
- 17.17
- P/Bi
- 2.39
- EPSi
- 6.35
- Div yieldi
- 2.54%
- 52W posi
- 80%
Reader sentiment
Are you bullish or bearish on COP?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
1721 1624
■ 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 33.01% annualized vol near the money — a one-standard-deviation move to roughly $117.76–$141.92 by then.
Options-implied (~68% band), 29d
$117.76now $129.84$141.92
Analyst target range, ~12mo
$126.00avg $148.56$189.00
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 16 $125.00 | Put | $0.80 | 193 | 1,849 | 30.55% |
| Oct 9 $127.00 | Put | $0.36 | 161 | 56 | 37.49% |
| Oct 16 $120.00 | Put | $0.16 | 112 | 2,880 | 34.69% |
| Oct 9 $130.00 | Call | $1.49 | 111 | 332 | 35.92% |
| Oct 2 $125.00 | Call | $1.29 | 105 | 165 | 0.00% |
| Oct 2 $131.00 | Call | $0.02 | 105 | 86 | 77.43% |
| Oct 2 $133.00 | Call | $0.03 | 105 | 181 | 78.67% |
| Oct 16 $134.00 | Call | $1.02 | 104 | 487 | 30.74% |
| Oct 16 $135.00 | Call | $0.83 | 99 | 2,761 | 30.58% |
| Oct 9 $122.00 | Put | $0.06 | 98 | 85 | 52.45% |
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 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $63.31 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $58.32 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $53.32 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $48.33 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $43.33 | 0 | 8 | $90.00 | $0.00 | 0 | 12 |
| $38.33 | 0 | 0 | $95.00 | $0.00 | 0 | 4 |
| $33.34 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $30.35 | 0 | 0 | $103.00 | $0.01 | 0 | 27 |
| $29.35 | 0 | 0 | $104.00 | $0.01 | 0 | 0 |
| $28.35 | 0 | 0 | $105.00 | $0.01 | 0 | 2 |
| $27.36 | 0 | 0 | $106.00 | $0.02 | 0 | 0 |
| $26.36 | 0 | 0 | $107.00 | $0.02 | 0 | 3 |
| $25.37 | 0 | 0 | $108.00 | $0.02 | 0 | 19 |
| $24.38 | 0 | 0 | $109.00 | $0.03 | 0 | 9 |
| $23.38 | 0 | 0 | $110.00 | $0.03 | 0 | 51 |
| $22.39 | 0 | 0 | $111.00 | $0.04 | 0 | 5 |
| $21.39 | 0 | 0 | $112.00 | $0.04 | 0 | 20 |
| $20.40 | 0 | 4 | $113.00 | $0.05 | 0 | 24 |
| $19.40 | 0 | 1 | $114.00 | $0.05 | 0 | 6 |
| $18.41 | 0 | 4 | $115.00 | $0.06 | 0 | 59 |
| $17.42 | 0 | 5 | $116.00 | $0.04 | 4 | 25 |
| $16.42 | 0 | 2 | $117.00 | $0.07 | 0 | 14 |
| $15.43 | 0 | 216 | $118.00 | $0.04 | 1 | 50 |
| $14.43 | 0 | 10 | $119.00 | $0.08 | 0 | 1 |
| $13.44 | 0 | 20 | $120.00 | $0.08 | 0 | 42 |
| $12.45 | 0 | 23 | $121.00 | $0.09 | 0 | 1 |
| $11.00 | 1 | 14 | $122.00 | $0.11 | 0 | 162 |
| $10.51 | 0 | 7 | $123.00 | $0.20 | 5 | 76 |
| $9.57 | 0 | 7 | $124.00 | $0.23 | 2 | 144 |
| $8.64 | 0 | 38 | $125.00 | $0.29 | 0 | 87 |
| $7.74 | 0 | 155 | $126.00 | $0.45 | 69 | 12 |
| $6.86 | 0 | 36 | $127.00 | $0.50 | 0 | 126 |
| $6.03 | 0 | 553 | $128.00 | $0.57 | 1 | 1,554 |
| $5.21 | 0 | 54 | $129.00 | $0.91 | 1 | 95 |
| $4.46 | 0 | 149 | $130.00 | $1.09 | 3 | 209 |
| $3.77 | 0 | 84 | $131.00 | $1.42 | 0 | 78 |
| $2.83 | 21 | 308 | $132.00 | $1.79 | 0 | 395 |
| $2.26 | 3 | 63 | $133.00 | $2.53 | 1 | 252 |
| $1.98 | 27 | 42 | $134.00 | $2.76 | 0 | 152 |
| $1.49 | 2 | 215 | $135.00 | $3.38 | 0 | 245 |
| $1.04 | 2 | 45 | $136.00 | $4.02 | 0 | 31 |
| $0.78 | 27 | 128 | $137.00 | $4.74 | 0 | 16 |
| $0.63 | 17 | 131 | $138.00 | $5.50 | 0 | 397 |
| $0.63 | 0 | 92 | $139.00 | $6.30 | 0 | 38 |
| $0.40 | 62 | 1,165 | $140.00 | $7.17 | 0 | 105 |
| $0.36 | 0 | 235 | $141.00 | $8.04 | 0 | 19 |
| $0.21 | 1 | 47 | $142.00 | $9.52 | 1 | 3 |
| $0.23 | 0 | 37 | $143.00 | $9.93 | 0 | 0 |
| $0.17 | 0 | 20 | $144.00 | $10.88 | 0 | 0 |
| $0.11 | 3 | 146 | $145.00 | $11.86 | 0 | 0 |
| $0.11 | 0 | 5 | $146.00 | $12.84 | 0 | 0 |
| $0.14 | 5 | 13 | $147.00 | $13.83 | 0 | 0 |
| $0.09 | 0 | 21 | $148.00 | $14.82 | 0 | 0 |
| $0.08 | 0 | 27 | $149.00 | $15.82 | 0 | 0 |
| $0.08 | 0 | 31 | $150.00 | $16.82 | 0 | 0 |
| $0.07 | 0 | 1 | $152.50 | $19.31 | 0 | 0 |
| $0.06 | 0 | 44 | $155.00 | $21.81 | 0 | 0 |
| $0.05 | 0 | 1 | $160.00 | $26.81 | 0 | 0 |
| $0.04 | 0 | 0 | $165.00 | $31.81 | 0 | 0 |
Oct 2, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $56.64 | 2 | 2 | $70.00 | $0.00 | 0 | 1 |
| $51.72 | 2 | 2 | $75.00 | $0.00 | 0 | 0 |
| $45.24 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $40.24 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $35.24 | 0 | 10 | $90.00 | $0.00 | 0 | 0 |
| $30.24 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $25.24 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $20.24 | 0 | 0 | $105.00 | $0.00 | 0 | 7 |
| $17.00 | 1 | 1 | $110.00 | $0.00 | 0 | 24 |
| $12.25 | 0 | 2 | $113.00 | $0.00 | 0 | 37 |
| $11.25 | 0 | 0 | $114.00 | $0.00 | 0 | 17 |
| $10.25 | 0 | 1 | $115.00 | $0.01 | 0 | 18 |
| $9.26 | 0 | 6 | $116.00 | $0.02 | 0 | 12 |
| $8.28 | 0 | 2 | $117.00 | $0.03 | 0 | 14 |
| $7.30 | 0 | 1 | $118.00 | $0.05 | 0 | 115 |
| $6.32 | 0 | 1 | $119.00 | $0.07 | 0 | 27 |
| $5.33 | 0 | 25 | $120.00 | $0.03 | 5 | 45 |
| $4.44 | 0 | 90 | $121.00 | $0.05 | 18 | 71 |
| $3.54 | 0 | 11 | $122.00 | $0.14 | 1 | 319 |
| $2.65 | 0 | 24 | $123.00 | $0.03 | 17 | 77 |
| $3.17 | 4 | 26 | $124.00 | $0.30 | 8 | 338 |
| $1.29 | 105 | 165 | $125.00 | $0.42 | 24 | 386 |
| $1.57 | 8 | 206 | $126.00 | $0.60 | 22 | 167 |
| $0.90 | 35 | 201 | $127.00 | $1.05 | 45 | 190 |
| $0.51 | 29 | 196 | $128.00 | $1.55 | 51 | 66 |
| $0.22 | 31 | 383 | $129.00 | $4.03 | 0 | 104 |
| $0.08 | 56 | 486 | $130.00 | $3.19 | 4 | 86 |
| $0.02 | 105 | 86 | $131.00 | $5.91 | 0 | 97 |
| $0.04 | 72 | 201 | $132.00 | $6.90 | 0 | 28 |
| $0.03 | 105 | 181 | $133.00 | $7.89 | 0 | 0 |
| $0.01 | 32 | 412 | $134.00 | $7.32 | 1 | 1 |
| $0.03 | 3 | 669 | $135.00 | $9.87 | 0 | 0 |
| $0.06 | 0 | 728 | $136.00 | $10.87 | 0 | 0 |
| $0.02 | 3 | 2,081 | $137.00 | $11.86 | 0 | 0 |
| $0.03 | 0 | 357 | $138.00 | $11.50 | 4 | 0 |
| $0.01 | 10 | 213 | $139.00 | $13.85 | 0 | 0 |
| $0.01 | 0 | 316 | $140.00 | $14.85 | 0 | 0 |
| $0.01 | 0 | 44 | $141.00 | $15.85 | 0 | 0 |
| $0.40 | 25 | 138 | $142.00 | $16.85 | 0 | 0 |
| $0.00 | 0 | 106 | $143.00 | $17.85 | 0 | 0 |
| $0.00 | 0 | 47 | $144.00 | $18.85 | 0 | 0 |
| $0.00 | 0 | 313 | $145.00 | $19.85 | 0 | 0 |
| $0.00 | 0 | 15 | $146.00 | $20.85 | 0 | 0 |
| $0.00 | 0 | 6 | $147.00 | $21.85 | 0 | 0 |
| $0.00 | 0 | 41 | $148.00 | $22.85 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $23.85 | 0 | 0 |
| $0.00 | 0 | 52 | $150.00 | $24.85 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $27.35 | 0 | 0 |
| $0.00 | 0 | 31 | $155.00 | $29.85 | 0 | 0 |
| $0.00 | 0 | 2 | $160.00 | $34.85 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $39.85 | 0 | 0 |
Oct 9, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.35 | 0 | 0 | $70.00 | $0.00 | 0 | 18 |
| $54.35 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $49.35 | 0 | 0 | $80.00 | $0.00 | 0 | 19 |
| $44.35 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $39.35 | 0 | 10 | $90.00 | $0.00 | 0 | 0 |
| $34.35 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $29.35 | 0 | 0 | $100.00 | $0.00 | 0 | 10 |
| $24.35 | 0 | 0 | $105.00 | $0.00 | 0 | 11 |
| $19.35 | 0 | 0 | $110.00 | $0.00 | 0 | 20 |
| $17.35 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $17.02 | 1 | 2 | $113.00 | $0.00 | 0 | 0 |
| $15.81 | 3 | 4 | $114.00 | $0.00 | 0 | 0 |
| $14.88 | 3 | 3 | $115.00 | $0.12 | 4 | 2,113 |
| $13.57 | 1 | 1 | $116.00 | $0.05 | 9 | 31 |
| $14.17 | 1 | 3 | $117.00 | $0.00 | 0 | 29 |
| $11.35 | 0 | 12 | $118.00 | $0.00 | 0 | 25 |
| $10.35 | 0 | 8 | $119.00 | $0.00 | 0 | 15 |
| $9.36 | 0 | 26 | $120.00 | $0.01 | 0 | 216 |
| $8.37 | 0 | 34 | $121.00 | $0.02 | 0 | 58 |
| $7.39 | 0 | 16 | $122.00 | $0.06 | 98 | 85 |
| $6.42 | 0 | 6 | $123.00 | $0.48 | 16 | 115 |
| $5.46 | 0 | 1 | $124.00 | $0.12 | 14 | 76 |
| $4.59 | 0 | 81 | $125.00 | $0.14 | 29 | 342 |
| $4.52 | 17 | 216 | $126.00 | $0.14 | 37 | 182 |
| $2.96 | 0 | 135 | $127.00 | $0.36 | 161 | 56 |
| $2.45 | 4 | 292 | $128.00 | $0.48 | 38 | 104 |
| $1.95 | 4 | 445 | $129.00 | $1.07 | 43 | 22 |
| $1.49 | 111 | 332 | $130.00 | $1.15 | 6 | 213 |
| $0.60 | 54 | 245 | $131.00 | $1.49 | 15 | 2 |
| $0.56 | 21 | 71 | $132.00 | $3.15 | 0 | 74 |
| $0.31 | 13 | 268 | $133.00 | $3.50 | 1 | 2 |
| $0.17 | 23 | 91 | $134.00 | $3.81 | 1 | 10 |
| $0.09 | 16 | 135 | $135.00 | $5.81 | 0 | 68 |
| $0.05 | 44 | 196 | $136.00 | $7.02 | 1 | 19 |
| $0.03 | 27 | 213 | $137.00 | $7.70 | 0 | 16 |
| $0.10 | 33 | 124 | $138.00 | $7.50 | 8 | 109 |
| $0.03 | 24 | 172 | $139.00 | $9.66 | 0 | 2 |
| $0.01 | 0 | 146 | $140.00 | $10.66 | 0 | 0 |
| $0.00 | 0 | 16 | $141.00 | $11.65 | 0 | 0 |
| $0.00 | 0 | 86 | $142.00 | $12.65 | 0 | 0 |
| $0.00 | 0 | 17 | $143.00 | $13.65 | 0 | 0 |
| $0.00 | 0 | 14 | $144.00 | $14.65 | 0 | 0 |
| $0.00 | 0 | 759 | $145.00 | $15.65 | 0 | 0 |
| $0.00 | 0 | 44 | $146.00 | $16.65 | 0 | 0 |
| $0.00 | 0 | 139 | $147.00 | $17.65 | 0 | 0 |
| $0.00 | 0 | 15 | $148.00 | $18.65 | 0 | 0 |
| $0.00 | 0 | 11 | $149.00 | $19.65 | 0 | 0 |
| $0.00 | 0 | 48 | $150.00 | $20.65 | 0 | 0 |
| $0.00 | 0 | 6 | $152.50 | $21.22 | 2 | 0 |
| $0.00 | 0 | 88 | $155.00 | $23.70 | 2 | 0 |
| $0.00 | 0 | 45 | $160.00 | $30.65 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $35.65 | 0 | 0 |
Oct 16, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $74.35 | 0 | 1 | $55.00 | $0.22 | 1 | 1 |
| $69.35 | 0 | 0 | $60.00 | $0.27 | 1 | 0 |
| $64.35 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $59.35 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $54.35 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $49.35 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $44.35 | 0 | 0 | $85.00 | $0.00 | 0 | 104 |
| $39.35 | 0 | 0 | $90.00 | $0.00 | 0 | 108 |
| $34.35 | 0 | 1 | $95.00 | $0.00 | 0 | 139 |
| $29.35 | 0 | 13 | $100.00 | $0.00 | 0 | 235 |
| $24.35 | 0 | 10 | $105.00 | $0.00 | 0 | 494 |
| $19.35 | 0 | 268 | $110.00 | $0.00 | 0 | 709 |
| $17.35 | 0 | 0 | $112.00 | $0.01 | 0 | 5 |
| $16.36 | 0 | 0 | $113.00 | $0.02 | 0 | 4 |
| $15.36 | 0 | 1 | $114.00 | $0.03 | 0 | 12 |
| $14.38 | 0 | 576 | $115.00 | $0.64 | 1 | 756 |
| $13.40 | 0 | 1 | $116.00 | $0.06 | 0 | 3 |
| $12.43 | 0 | 1 | $117.00 | $0.09 | 0 | 1 |
| $13.38 | 1 | 1 | $118.00 | $0.12 | 20 | 3 |
| $10.53 | 0 | 1 | $119.00 | $0.20 | 0 | 161 |
| $9.55 | 5 | 3,840 | $120.00 | $0.16 | 112 | 2,880 |
| $8.64 | 0 | 1 | $121.00 | $0.21 | 10 | 154 |
| $7.74 | 0 | 0 | $122.00 | $0.41 | 0 | 90 |
| $6.86 | 0 | 180 | $123.00 | $0.53 | 0 | 482 |
| $6.10 | 0 | 31 | $124.00 | $0.62 | 67 | 363 |
| $5.43 | 7 | 2,165 | $125.00 | $0.80 | 193 | 1,849 |
| $4.58 | 0 | 111 | $126.00 | $1.06 | 21 | 94 |
| $3.70 | 11 | 832 | $127.00 | $1.31 | 25 | 483 |
| $3.15 | 1 | 599 | $128.00 | $1.43 | 50 | 258 |
| $3.15 | 11 | 356 | $129.00 | $1.92 | 64 | 181 |
| $1.94 | 23 | 1,515 | $130.00 | $2.30 | 74 | 690 |
| $1.97 | 22 | 346 | $131.00 | $2.20 | 4 | 10 |
| $1.43 | 40 | 646 | $132.00 | $3.42 | 1 | 322 |
| $1.26 | 1 | 345 | $133.00 | $3.83 | 1 | 17 |
| $1.02 | 104 | 487 | $134.00 | $5.55 | 0 | 6 |
| $0.83 | 99 | 2,761 | $135.00 | $4.30 | 6 | 811 |
| $0.54 | 2 | 543 | $136.00 | $7.33 | 1 | 2 |
| $0.36 | 2 | 87 | $137.00 | $8.10 | 0 | 2 |
| $0.34 | 1 | 87 | $138.00 | $8.99 | 0 | 5 |
| $0.23 | 31 | 37 | $139.00 | $9.88 | 0 | 3 |
| $0.24 | 23 | 1,844 | $140.00 | $10.85 | 0 | 305 |
| $0.17 | 0 | 49 | $141.00 | $11.82 | 0 | 0 |
| $0.14 | 0 | 17 | $142.00 | $12.79 | 0 | 1 |
| $0.29 | 6 | 9 | $143.00 | $13.77 | 0 | 0 |
| $0.09 | 0 | 33 | $144.00 | $14.74 | 0 | 0 |
| $0.04 | 5 | 1,899 | $145.00 | $15.71 | 0 | 19 |
| $0.05 | 0 | 15 | $146.00 | $16.69 | 0 | 0 |
| $0.01 | 0 | 1,241 | $150.00 | $20.66 | 0 | 0 |
| $0.00 | 0 | 2 | $152.50 | $23.15 | 0 | 0 |
| $0.75 | 1 | 356 | $155.00 | $25.65 | 0 | 0 |
| $0.01 | 1 | 132 | $160.00 | $30.65 | 0 | 0 |
| $0.00 | 0 | 35 | $165.00 | $35.65 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $40.65 | 0 | 0 |
| $0.00 | 0 | 34 | $175.00 | $45.65 | 0 | 0 |
| $0.00 | 0 | 63 | $180.00 | $50.65 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $55.65 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.69 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $54.70 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $49.71 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $44.72 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $39.73 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $34.74 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $29.75 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $24.76 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $19.79 | 0 | 0 | $110.00 | $0.23 | 5 | 8 |
| $17.82 | 0 | 0 | $112.00 | $0.05 | 0 | 15 |
| $16.85 | 0 | 0 | $113.00 | $0.08 | 0 | 3 |
| $15.88 | 0 | 0 | $114.00 | $0.11 | 0 | 0 |
| $14.92 | 0 | 4 | $115.00 | $0.15 | 0 | 16 |
| $13.97 | 0 | 0 | $116.00 | $0.20 | 0 | 2 |
| $13.04 | 0 | 3 | $117.00 | $0.20 | 1 | 0 |
| $12.13 | 2 | 6 | $118.00 | $0.35 | 0 | 37 |
| $11.23 | 2 | 0 | $119.00 | $0.47 | 0 | 22 |
| $10.37 | 0 | 3 | $120.00 | $0.59 | 5 | 29 |
| $9.49 | 0 | 4 | $121.00 | $0.71 | 0 | 5 |
| $8.61 | 0 | 12 | $122.00 | $0.42 | 3 | 297 |
| $7.79 | 0 | 348 | $123.00 | $1.11 | 16 | 19 |
| $7.05 | 0 | 2 | $124.00 | $1.33 | 2 | 19 |
| $5.82 | 11 | 66 | $125.00 | $1.62 | 25 | 38 |
| $5.66 | 0 | 178 | $126.00 | $1.88 | 0 | 6 |
| $4.96 | 0 | 6 | $127.00 | $2.19 | 0 | 40 |
| $4.37 | 0 | 50 | $128.00 | $2.10 | 41 | 20 |
| $3.65 | 2 | 244 | $129.00 | $3.01 | 0 | 12 |
| $3.20 | 0 | 333 | $130.00 | $2.83 | 1 | 49 |
| $2.81 | 0 | 51 | $131.00 | $4.05 | 0 | 3 |
| $2.42 | 0 | 34 | $132.00 | $4.67 | 0 | 38 |
| $2.51 | 3 | 43 | $133.00 | $5.29 | 0 | 4 |
| $1.65 | 0 | 48 | $134.00 | $5.91 | 0 | 60 |
| $1.55 | 1 | 697 | $135.00 | $6.70 | 0 | 70 |
| $1.21 | 0 | 8 | $136.00 | $7.49 | 0 | 1 |
| $0.94 | 1 | 10 | $137.00 | $8.32 | 0 | 100 |
| $0.84 | 0 | 48 | $138.00 | $9.15 | 0 | 27 |
| $0.85 | 1 | 9 | $139.00 | $9.99 | 0 | 1 |
| $0.58 | 0 | 160 | $140.00 | $10.92 | 0 | 120 |
| $0.53 | 0 | 3 | $141.00 | $11.89 | 0 | 0 |
| $0.49 | 0 | 29 | $142.00 | $12.85 | 0 | 0 |
| $0.45 | 0 | 2 | $143.00 | $13.82 | 0 | 0 |
| $0.40 | 0 | 2 | $144.00 | $14.79 | 0 | 0 |
| $0.36 | 0 | 114 | $145.00 | $15.75 | 0 | 0 |
| $0.32 | 0 | 1 | $146.00 | $16.73 | 0 | 0 |
| $0.27 | 0 | 0 | $147.00 | $17.70 | 0 | 0 |
| $0.23 | 0 | 8 | $148.00 | $18.68 | 0 | 0 |
| $0.19 | 0 | 5 | $149.00 | $19.66 | 0 | 0 |
| $0.14 | 0 | 9 | $150.00 | $20.65 | 0 | 0 |
| $0.08 | 0 | 8 | $152.50 | $23.15 | 0 | 0 |
| $0.05 | 0 | 4 | $155.00 | $25.65 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $30.65 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $35.65 | 0 | 0 |
Oct 30, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.42 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $54.44 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $49.45 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $44.46 | 0 | 0 | $85.00 | $0.00 | 0 | 7 |
| $39.48 | 0 | 0 | $90.00 | $0.00 | 0 | 5 |
| $34.49 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $29.50 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $24.54 | 0 | 0 | $105.00 | $0.02 | 0 | 14 |
| $19.64 | 0 | 1 | $110.00 | $0.11 | 0 | 7 |
| $17.72 | 0 | 0 | $112.00 | $0.19 | 0 | 0 |
| $16.78 | 0 | 0 | $113.00 | $0.24 | 0 | 0 |
| $15.84 | 0 | 0 | $114.00 | $0.31 | 0 | 0 |
| $14.91 | 0 | 1 | $115.00 | $0.33 | 14 | 132 |
| $13.98 | 0 | 1 | $116.00 | $0.43 | 0 | 161 |
| $13.04 | 0 | 0 | $117.00 | $0.50 | 0 | 66 |
| $12.19 | 0 | 0 | $118.00 | $0.48 | 1 | 358 |
| $11.34 | 0 | 0 | $119.00 | $0.79 | 0 | 136 |
| $10.51 | 0 | 0 | $120.00 | $0.75 | 14 | 66 |
| $9.68 | 0 | 3 | $121.00 | $1.12 | 0 | 57 |
| $8.87 | 0 | 10 | $122.00 | $0.99 | 1 | 48 |
| $8.12 | 0 | 6 | $123.00 | $1.30 | 4 | 37 |
| $7.37 | 0 | 6 | $124.00 | $1.81 | 0 | 22 |
| $6.69 | 0 | 7 | $125.00 | $2.13 | 0 | 41 |
| $6.01 | 0 | 45 | $126.00 | $1.66 | 2 | 65 |
| $5.38 | 0 | 8 | $127.00 | $2.82 | 0 | 29 |
| $4.74 | 0 | 34 | $128.00 | $3.10 | 36 | 59 |
| $4.29 | 0 | 214 | $129.00 | $3.73 | 0 | 67 |
| $3.50 | 2 | 70 | $130.00 | $4.28 | 0 | 29 |
| $3.99 | 1 | 20 | $131.00 | $4.92 | 0 | 5 |
| $3.15 | 1 | 123 | $132.00 | $5.56 | 0 | 31 |
| $2.86 | 21 | 34 | $133.00 | $6.20 | 0 | 2 |
| $2.45 | 6 | 555 | $134.00 | $6.84 | 0 | 1 |
| $2.04 | 0 | 219 | $135.00 | $7.48 | 0 | 3 |
| $1.57 | 15 | 180 | $136.00 | $8.22 | 0 | 0 |
| $1.51 | 0 | 49 | $137.00 | $8.96 | 0 | 1 |
| $1.29 | 0 | 334 | $138.00 | $9.74 | 0 | 100 |
| $1.01 | 3 | 178 | $139.00 | $10.52 | 0 | 10 |
| $0.75 | 2 | 172 | $140.00 | $11.35 | 0 | 100 |
| $0.70 | 4 | 5 | $141.00 | $12.25 | 0 | 0 |
| $0.67 | 0 | 60 | $142.00 | $13.14 | 0 | 0 |
| $0.56 | 0 | 1 | $143.00 | $14.04 | 0 | 0 |
| $0.48 | 0 | 1 | $144.00 | $14.96 | 0 | 0 |
| $0.40 | 0 | 21 | $145.00 | $15.88 | 0 | 0 |
| $0.33 | 0 | 2 | $146.00 | $16.82 | 0 | 0 |
| $0.27 | 0 | 3 | $147.00 | $17.77 | 0 | 0 |
| $0.22 | 0 | 2 | $148.00 | $18.73 | 0 | 0 |
| $0.18 | 0 | 1 | $149.00 | $19.70 | 0 | 0 |
| $0.15 | 0 | 1 | $150.00 | $20.68 | 0 | 0 |
| $0.09 | 0 | 6 | $152.50 | $23.15 | 0 | 0 |
| $0.05 | 0 | 20 | $155.00 | $25.65 | 0 | 0 |
| $0.02 | 0 | 6 | $160.00 | $30.65 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $35.65 | 0 | 0 |
Nov 6, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.71 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $54.73 | 0 | 0 | $75.00 | $0.01 | 0 | 0 |
| $49.75 | 0 | 0 | $80.00 | $0.02 | 0 | 0 |
| $44.78 | 0 | 0 | $85.00 | $0.03 | 0 | 0 |
| $39.82 | 0 | 0 | $90.00 | $0.06 | 0 | 0 |
| $34.88 | 0 | 0 | $95.00 | $0.10 | 0 | 0 |
| $29.97 | 0 | 0 | $100.00 | $0.17 | 0 | 2 |
| $25.09 | 0 | 0 | $105.00 | $0.28 | 0 | 2 |
| $20.29 | 0 | 0 | $110.00 | $0.46 | 0 | 1 |
| $18.40 | 0 | 0 | $112.00 | $0.56 | 0 | 0 |
| $17.45 | 0 | 0 | $113.00 | $0.61 | 0 | 0 |
| $16.50 | 0 | 0 | $114.00 | $0.66 | 0 | 3 |
| $15.55 | 0 | 0 | $115.00 | $0.71 | 0 | 22 |
| $14.61 | 0 | 0 | $116.00 | $0.75 | 0 | 151 |
| $13.82 | 0 | 0 | $117.00 | $0.97 | 0 | 31 |
| $13.03 | 0 | 0 | $118.00 | $1.18 | 0 | 318 |
| $12.25 | 0 | 0 | $119.00 | $1.39 | 0 | 123 |
| $11.48 | 0 | 0 | $120.00 | $1.62 | 0 | 51 |
| $10.71 | 0 | 0 | $121.00 | $1.85 | 0 | 0 |
| $9.94 | 0 | 0 | $122.00 | $2.07 | 0 | 0 |
| $9.17 | 0 | 0 | $123.00 | $2.30 | 0 | 0 |
| $8.40 | 0 | 0 | $124.00 | $2.53 | 0 | 0 |
| $7.63 | 0 | 0 | $125.00 | $2.76 | 0 | 7 |
| $7.06 | 0 | 2 | $126.00 | $3.19 | 0 | 3 |
| $6.49 | 0 | 3 | $127.00 | $3.63 | 0 | 1 |
| $5.92 | 0 | 0 | $128.00 | $4.06 | 0 | 1 |
| $5.40 | 0 | 1 | $129.00 | $4.08 | 2 | 0 |
| $4.87 | 0 | 15 | $130.00 | $5.15 | 23 | 1 |
| $4.43 | 0 | 1 | $131.00 | $5.58 | 0 | 0 |
| $4.16 | 5 | 0 | $132.00 | $6.14 | 0 | 0 |
| $3.56 | 0 | 3 | $133.00 | $6.71 | 0 | 0 |
| $3.30 | 5 | 1 | $134.00 | $7.41 | 0 | 0 |
| $2.99 | 5 | 0 | $135.00 | $8.11 | 0 | 0 |
| $2.66 | 0 | 156 | $136.00 | $8.82 | 0 | 0 |
| $2.36 | 0 | 259 | $137.00 | $9.52 | 0 | 0 |
| $2.06 | 0 | 316 | $138.00 | $8.98 | 3 | 3 |
| $1.54 | 3 | 127 | $139.00 | $11.05 | 0 | 0 |
| $1.39 | 6 | 164 | $140.00 | $11.86 | 0 | 0 |
| $1.35 | 21 | 1 | $141.00 | $12.68 | 0 | 0 |
| $1.10 | 2 | 4 | $142.00 | $13.50 | 0 | 0 |
| $1.11 | 0 | 1 | $143.00 | $14.34 | 0 | 0 |
| $0.98 | 0 | 0 | $144.00 | $15.21 | 0 | 0 |
| $0.84 | 0 | 2 | $145.00 | $16.09 | 0 | 0 |
| $0.51 | 0 | 33 | $150.00 | $20.82 | 0 | 0 |
| $0.40 | 0 | 1 | $152.50 | $23.25 | 0 | 0 |
| $0.32 | 0 | 0 | $155.00 | $25.70 | 0 | 0 |
| $0.20 | 0 | 0 | $160.00 | $30.65 | 0 | 0 |
| $0.13 | 0 | 0 | $165.00 | $35.65 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:25, 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 08:16:34 · For reference only, not investment advice and not tailored to your situation.