Circle
CRCL
80.84
-3.29
-3.91%
Circle
US · CRCL
#895 by market cap
Listed 2025
80.84
-3.29
-3.91%
Live - 5344 symbols - heartbeat 267s ago
· 2026-10-08 07:30
Pre-market
80.43
-0.51%
After-hours
80.70
-0.17%
Overnight
79.69
-1.42%
- Market cap
- 20.52B
- P/E (TTM)i
- 45.26
- P/Bi
- 5.85
- EPSi
- -0.29
- Div yieldi
- 0.00%
- 52W posi
- 32%
Reader sentiment
Are you bullish or bearish on CRCL?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
37219 22231
■ 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 68.17% annualized vol near the money — a one-standard-deviation move to roughly $65.31–$96.37 by then.
Options-implied (~68% band), 29d
$65.31now $80.84$96.37
Analyst target range, ~12mo
$37.00avg $102.16$175.00
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 $85.00 | Call | $0.58 | 3,728 | 1,542 | 136.17% |
| Oct 2 $89.00 | Call | $0.12 | 2,205 | 4,315 | 157.01% |
| Oct 2 $93.00 | Call | $0.05 | 1,921 | 3,815 | 190.25% |
| Oct 2 $90.00 | Call | $0.09 | 1,848 | 2,464 | 163.13% |
| Oct 9 $77.00 | Put | $0.30 | 1,409 | 1,022 | 74.44% |
| Oct 9 $90.00 | Call | $0.10 | 1,373 | 4,181 | 95.62% |
| Oct 2 $86.00 | Call | $0.36 | 1,293 | 989 | 141.99% |
| Oct 2 $83.00 | Call | $1.25 | 1,253 | 910 | 130.37% |
| Oct 16 $85.00 | Call | $1.65 | 1,212 | 6,034 | 65.70% |
| Oct 2 $84.00 | Call | $0.84 | 1,208 | 709 | 135.76% |
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 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.21 | 0 | 0 | $40.00 | $0.00 | 0 | 16 |
| $37.21 | 0 | 0 | $45.00 | $0.00 | 0 | 19 |
| $32.21 | 0 | 0 | $50.00 | $0.00 | 0 | 3,156 |
| $27.21 | 0 | 0 | $55.00 | $0.00 | 0 | 2,625 |
| $23.21 | 0 | 2 | $59.00 | $0.00 | 0 | 514 |
| $22.21 | 0 | 11 | $60.00 | $0.00 | 0 | 69 |
| $21.53 | 2 | 7 | $61.00 | $0.00 | 0 | 37 |
| $20.53 | 2 | 3 | $62.00 | $0.01 | 0 | 311 |
| $19.22 | 0 | 1 | $63.00 | $0.01 | 0 | 230 |
| $18.51 | 7 | 3 | $64.00 | $0.01 | 0 | 210 |
| $17.28 | 1 | 23 | $65.00 | $0.01 | 5 | 411 |
| $16.23 | 0 | 8 | $66.00 | $0.02 | 0 | 174 |
| $17.54 | 5 | 8 | $67.00 | $0.02 | 0 | 351 |
| $16.61 | 5 | 7 | $68.00 | $0.01 | 2 | 63 |
| $13.24 | 0 | 8 | $69.00 | $0.01 | 27 | 279 |
| $13.44 | 2 | 59 | $70.00 | $0.01 | 3 | 831 |
| $12.44 | 4 | 33 | $71.00 | $0.12 | 6 | 488 |
| $10.25 | 0 | 48 | $72.00 | $0.02 | 2 | 386 |
| $9.26 | 0 | 140 | $73.00 | $0.01 | 22 | 226 |
| $8.27 | 0 | 328 | $74.00 | $0.05 | 55 | 276 |
| $7.29 | 0 | 59 | $75.00 | $0.04 | 114 | 576 |
| $6.71 | 17 | 36 | $76.00 | $0.02 | 87 | 608 |
| $5.70 | 19 | 25 | $77.00 | $0.03 | 396 | 1,162 |
| $5.11 | 16 | 39 | $78.00 | $0.06 | 230 | 471 |
| $4.22 | 16 | 248 | $79.00 | $0.12 | 105 | 473 |
| $4.25 | 160 | 706 | $80.00 | $0.29 | 934 | 1,286 |
| $2.58 | 86 | 179 | $81.00 | $0.52 | 277 | 785 |
| $1.98 | 524 | 297 | $82.00 | $0.81 | 557 | 812 |
| $1.25 | 1,253 | 910 | $83.00 | $1.18 | 429 | 809 |
| $0.84 | 1,208 | 709 | $84.00 | $2.00 | 307 | 435 |
| $0.58 | 3,728 | 1,542 | $85.00 | $2.51 | 202 | 1,347 |
| $0.36 | 1,293 | 989 | $86.00 | $3.45 | 1,048 | 1,050 |
| $0.29 | 456 | 452 | $87.00 | $3.86 | 196 | 491 |
| $0.20 | 812 | 1,778 | $88.00 | $4.71 | 98 | 314 |
| $0.12 | 2,205 | 4,315 | $89.00 | $6.15 | 12 | 610 |
| $0.09 | 1,848 | 2,464 | $90.00 | $6.90 | 114 | 679 |
| $0.09 | 541 | 1,738 | $91.00 | $7.80 | 29 | 133 |
| $0.07 | 35 | 96 | $91.50 | $9.44 | 0 | 54 |
| $0.05 | 167 | 559 | $92.00 | $8.68 | 654 | 173 |
| $0.05 | 45 | 407 | $92.50 | $9.38 | 6 | 10 |
| $0.05 | 1,921 | 3,815 | $93.00 | $10.10 | 181 | 13 |
| $0.08 | 18 | 272 | $93.50 | $10.45 | 4 | 2 |
| $0.06 | 521 | 893 | $94.00 | $12.11 | 57 | 0 |
| $0.01 | 448 | 3,524 | $95.00 | $11.50 | 711 | 13 |
| $0.02 | 30 | 608 | $96.00 | $12.35 | 491 | 51 |
| $0.01 | 27 | 1,830 | $97.00 | $17.25 | 147 | 0 |
| $0.02 | 43 | 404 | $98.00 | $15.17 | 1,008 | 158 |
| $0.01 | 0 | 571 | $99.00 | $12.10 | 24 | 0 |
| $0.02 | 213 | 3,236 | $100.00 | $20.10 | 317 | 2 |
| $0.01 | 46 | 279 | $101.00 | $14.10 | 45 | 0 |
| $0.05 | 1 | 270 | $102.00 | $19.16 | 51 | 0 |
| $0.01 | 2 | 146 | $103.00 | $18.60 | 23 | 0 |
| $0.01 | 29 | 66 | $104.00 | $21.83 | 0 | 0 |
| $0.02 | 41 | 2,487 | $105.00 | $22.83 | 0 | 0 |
| $0.01 | 53 | 446 | $106.00 | $23.83 | 0 | 0 |
| $0.00 | 0 | 184 | $107.00 | $24.83 | 0 | 0 |
| $0.01 | 7 | 559 | $108.00 | $25.83 | 0 | 0 |
| $0.03 | 6 | 13 | $109.00 | $26.83 | 0 | 0 |
| $0.01 | 357 | 1,240 | $110.00 | $27.83 | 0 | 0 |
| $0.73 | 1 | 81 | $111.00 | $28.83 | 0 | 0 |
| $0.01 | 8 | 20 | $112.00 | $29.83 | 0 | 0 |
| $0.01 | 3 | 39 | $113.00 | $30.83 | 0 | 0 |
| $0.34 | 2 | 39 | $114.00 | $31.83 | 0 | 0 |
| $0.01 | 63 | 3,444 | $115.00 | $32.83 | 0 | 0 |
| $0.07 | 2 | 14 | $116.00 | $33.83 | 0 | 0 |
| $0.01 | 3 | 21 | $117.00 | $34.83 | 0 | 0 |
| $0.11 | 1 | 1 | $118.00 | $35.83 | 0 | 0 |
| $0.28 | 2 | 15 | $119.00 | $36.83 | 0 | 0 |
| $0.01 | 8 | 635 | $120.00 | $37.83 | 0 | 0 |
| $2.18 | 1 | 29 | $121.00 | $38.83 | 0 | 0 |
| $2.13 | 1 | 9 | $122.00 | $39.83 | 0 | 0 |
| $0.01 | 2 | 1,844 | $125.00 | $42.83 | 0 | 0 |
| $0.00 | 0 | 113 | $130.00 | $47.83 | 0 | 0 |
| $0.00 | 0 | 62 | $135.00 | $52.83 | 0 | 0 |
| $0.00 | 0 | 64 | $140.00 | $57.83 | 0 | 0 |
| $0.00 | 0 | 22 | $145.00 | $62.83 | 0 | 0 |
| $0.00 | 0 | 262 | $150.00 | $67.83 | 0 | 0 |
Oct 9, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.21 | 0 | 0 | $45.00 | $0.00 | 0 | 10 |
| $34.21 | 0 | 0 | $50.00 | $0.00 | 0 | 21 |
| $29.21 | 0 | 1 | $55.00 | $0.02 | 2 | 1,271 |
| $24.21 | 0 | 6 | $60.00 | $0.01 | 100 | 5,925 |
| $16.14 | 17 | 21 | $65.00 | $0.01 | 1 | 431 |
| $11.96 | 16 | 4 | $69.00 | $0.02 | 11 | 122 |
| $11.02 | 23 | 191 | $70.00 | $0.01 | 125 | 797 |
| $10.05 | 18 | 22 | $71.00 | $0.01 | 2 | 76 |
| $9.02 | 18 | 37 | $72.00 | $0.09 | 129 | 432 |
| $8.15 | 18 | 16 | $73.00 | $0.05 | 45 | 447 |
| $6.65 | 6 | 5 | $74.00 | $0.07 | 94 | 176 |
| $5.31 | 2 | 34 | $75.00 | $0.11 | 242 | 1,238 |
| $4.40 | 10 | 13 | $76.00 | $0.18 | 274 | 274 |
| $3.60 | 11 | 22 | $77.00 | $0.30 | 1,409 | 1,022 |
| $2.89 | 8 | 16 | $78.00 | $0.48 | 191 | 685 |
| $3.00 | 150 | 24 | $79.00 | $0.79 | 967 | 518 |
| $2.10 | 826 | 269 | $80.00 | $1.15 | 1,045 | 1,072 |
| $1.55 | 672 | 728 | $81.00 | $1.60 | 113 | 484 |
| $1.15 | 915 | 1,486 | $82.00 | $2.22 | 678 | 1,360 |
| $0.86 | 841 | 230 | $83.00 | $2.70 | 50 | 366 |
| $0.59 | 164 | 3,684 | $84.00 | $3.66 | 56 | 275 |
| $0.43 | 1,161 | 2,377 | $85.00 | $4.35 | 129 | 1,329 |
| $0.32 | 1,029 | 908 | $86.00 | $5.25 | 20 | 266 |
| $0.24 | 199 | 1,784 | $87.00 | $6.20 | 69 | 389 |
| $0.17 | 620 | 3,889 | $88.00 | $7.20 | 28 | 770 |
| $0.12 | 113 | 1,054 | $89.00 | $9.24 | 4 | 413 |
| $0.10 | 1,373 | 4,181 | $90.00 | $9.13 | 20 | 374 |
| $0.06 | 44 | 1,696 | $91.00 | $10.75 | 8 | 529 |
| $0.09 | 25 | 230 | $91.50 | $7.69 | 0 | 104 |
| $0.05 | 222 | 2,572 | $92.00 | $12.10 | 26 | 389 |
| $0.05 | 10 | 197 | $92.50 | $11.95 | 2 | 29 |
| $0.11 | 56 | 1,009 | $93.00 | $12.76 | 20 | 327 |
| $0.05 | 4 | 224 | $93.50 | $9.54 | 0 | 8 |
| $0.11 | 59 | 447 | $94.00 | $12.98 | 3 | 278 |
| $0.08 | 95 | 1,558 | $95.00 | $14.60 | 4 | 386 |
| $0.02 | 30 | 414 | $96.00 | $15.30 | 4 | 77 |
| $0.02 | 49 | 799 | $97.00 | $15.50 | 1 | 96 |
| $0.02 | 9 | 565 | $98.00 | $17.42 | 2 | 275 |
| $0.05 | 8 | 2,420 | $99.00 | $18.36 | 3 | 231 |
| $0.01 | 85 | 3,407 | $100.00 | $18.85 | 41 | 463 |
| $0.06 | 0 | 1,127 | $101.00 | $16.89 | 0 | 240 |
| $0.02 | 37 | 229 | $102.00 | $17.88 | 0 | 609 |
| $0.05 | 0 | 425 | $103.00 | $18.88 | 0 | 5 |
| $0.05 | 0 | 154 | $104.00 | $19.88 | 0 | 1 |
| $0.04 | 0 | 559 | $105.00 | $20.88 | 0 | 134 |
| $0.04 | 0 | 353 | $106.00 | $21.88 | 0 | 0 |
| $0.04 | 0 | 33 | $107.00 | $22.88 | 0 | 0 |
| $0.04 | 0 | 214 | $108.00 | $23.87 | 0 | 0 |
| $0.01 | 1 | 1,389 | $109.00 | $28.50 | 1 | 0 |
| $0.01 | 202 | 1,557 | $110.00 | $29.42 | 1 | 0 |
| $0.03 | 0 | 13 | $111.00 | $26.87 | 0 | 0 |
| $0.03 | 0 | 5 | $112.00 | $27.87 | 0 | 0 |
| $0.03 | 3 | 229 | $115.00 | $30.87 | 0 | 0 |
| $0.01 | 0 | 213 | $120.00 | $35.87 | 0 | 0 |
| $0.00 | 0 | 229 | $125.00 | $40.87 | 0 | 0 |
| $0.00 | 0 | 70 | $130.00 | $45.87 | 0 | 0 |
| $0.00 | 0 | 19 | $135.00 | $50.87 | 0 | 0 |
| $0.00 | 0 | 18 | $140.00 | $55.87 | 0 | 0 |
| $0.00 | 0 | 2 | $145.00 | $60.87 | 0 | 0 |
| $0.00 | 0 | 27 | $150.00 | $65.87 | 0 | 0 |
Oct 16, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $54.37 | 0 | 15 | $30.00 | $0.02 | 16 | 1,567 |
| $49.38 | 0 | 4 | $35.00 | $0.00 | 0 | 221 |
| $44.38 | 0 | 15 | $40.00 | $0.00 | 0 | 228 |
| $35.00 | 1 | 20 | $45.00 | $0.00 | 0 | 4,221 |
| $34.40 | 0 | 165 | $50.00 | $0.01 | 0 | 3,598 |
| $25.48 | 2 | 149 | $55.00 | $0.04 | 15 | 5,452 |
| $24.44 | 0 | 279 | $60.00 | $0.05 | 31 | 1,935 |
| $15.25 | 21 | 708 | $65.00 | $0.07 | 23 | 3,117 |
| $11.25 | 16 | 1,406 | $70.00 | $0.22 | 598 | 4,274 |
| $10.26 | 6 | 10 | $71.00 | $0.28 | 41 | 14 |
| $9.55 | 7 | 26 | $72.00 | $0.40 | 63 | 36 |
| $8.56 | 3 | 21 | $73.00 | $0.51 | 578 | 36 |
| $6.64 | 2 | 0 | $74.00 | $0.69 | 45 | 16 |
| $6.85 | 29 | 1,061 | $75.00 | $0.83 | 914 | 3,569 |
| $6.15 | 1 | 0 | $76.00 | $1.05 | 201 | 50 |
| $8.35 | 0 | 1 | $77.00 | $1.31 | 63 | 109 |
| $4.93 | 7 | 32 | $78.00 | $1.78 | 180 | 459 |
| $4.10 | 14 | 1 | $79.00 | $2.16 | 145 | 217 |
| $3.60 | 303 | 6,091 | $80.00 | $2.68 | 673 | 4,310 |
| $3.35 | 110 | 579 | $81.00 | $2.99 | 15 | 153 |
| $2.72 | 195 | 183 | $82.00 | $3.71 | 25 | 204 |
| $2.36 | 34 | 351 | $83.00 | $4.38 | 16 | 217 |
| $2.02 | 51 | 85 | $84.00 | $4.83 | 46 | 677 |
| $1.65 | 1,212 | 6,034 | $85.00 | $5.75 | 67 | 4,329 |
| $1.62 | 290 | 296 | $86.00 | $6.47 | 10 | 168 |
| $1.11 | 93 | 204 | $87.00 | $7.37 | 10 | 107 |
| $1.05 | 128 | 246 | $88.00 | $7.90 | 4 | 172 |
| $0.91 | 25 | 324 | $89.00 | $8.90 | 4 | 602 |
| $0.81 | 727 | 3,292 | $90.00 | $9.75 | 24 | 5,337 |
| $0.72 | 146 | 189 | $91.00 | $10.30 | 1 | 38 |
| $0.64 | 6 | 734 | $91.50 | $8.51 | 0 | 247 |
| $0.60 | 68 | 181 | $92.00 | $12.07 | 2 | 81 |
| $0.60 | 1 | 59 | $92.50 | $9.34 | 0 | 21 |
| $0.50 | 53 | 1,050 | $93.00 | $13.06 | 20 | 1,181 |
| $0.50 | 15 | 42 | $93.50 | $10.20 | 0 | 3 |
| $0.41 | 59 | 293 | $94.00 | $10.64 | 0 | 104 |
| $0.36 | 1,175 | 2,986 | $95.00 | $13.65 | 10 | 1,939 |
| $0.22 | 15 | 200 | $96.00 | $12.41 | 0 | 16 |
| $0.25 | 10 | 292 | $97.00 | $13.32 | 0 | 52 |
| $0.20 | 12 | 125 | $98.00 | $14.23 | 0 | 29 |
| $0.21 | 4 | 90 | $99.00 | $15.14 | 0 | 12 |
| $0.17 | 445 | 7,082 | $100.00 | $19.61 | 4 | 3,794 |
| $0.13 | 6 | 124 | $101.00 | $17.06 | 0 | 75 |
| $0.12 | 8 | 71 | $102.00 | $18.02 | 0 | 11 |
| $0.12 | 9 | 331 | $103.00 | $18.98 | 0 | 4 |
| $0.11 | 5 | 604 | $104.00 | $19.96 | 0 | 1 |
| $0.10 | 1,076 | 3,491 | $105.00 | $20.94 | 0 | 1,335 |
| $0.21 | 1 | 0 | $106.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $0.00 | 0 | 0 |
| $0.07 | 46 | 4,195 | $110.00 | $25.89 | 0 | 4,212 |
| $0.12 | 20 | 4,091 | $115.00 | $34.15 | 2 | 628 |
| $0.03 | 65 | 10,457 | $120.00 | $35.87 | 0 | 55 |
| $0.17 | 12 | 1,218 | $125.00 | $40.87 | 0 | 0 |
| $0.03 | 0 | 3,262 | $130.00 | $45.87 | 0 | 0 |
| $0.02 | 0 | 818 | $135.00 | $50.87 | 0 | 0 |
| $0.03 | 1 | 854 | $140.00 | $55.87 | 0 | 0 |
| $0.13 | 1 | 320 | $145.00 | $60.87 | 0 | 0 |
| $0.01 | 14 | 1,184 | $150.00 | $65.87 | 0 | 0 |
| $0.00 | 0 | 331 | $155.00 | $70.87 | 0 | 0 |
| $0.00 | 0 | 2,743 | $160.00 | $75.87 | 0 | 0 |
| $0.01 | 1 | 442 | $165.00 | $80.87 | 0 | 0 |
| $0.00 | 0 | 754 | $170.00 | $85.87 | 0 | 0 |
| $0.00 | 0 | 313 | $175.00 | $90.87 | 0 | 0 |
| $0.00 | 0 | 771 | $180.00 | $95.87 | 0 | 0 |
| $0.00 | 0 | 651 | $185.00 | $100.87 | 0 | 0 |
| $0.00 | 0 | 949 | $190.00 | $105.87 | 0 | 0 |
| $0.00 | 0 | 73 | $195.00 | $110.87 | 0 | 0 |
| $0.00 | 0 | 1,353 | $200.00 | $115.87 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.62 | 0 | 0 | $45.00 | $0.05 | 0 | 0 |
| $34.65 | 0 | 1 | $50.00 | $0.08 | 0 | 130 |
| $29.69 | 0 | 0 | $55.00 | $0.11 | 2 | 207 |
| $24.72 | 0 | 1 | $60.00 | $0.10 | 1 | 421 |
| $19.76 | 0 | 0 | $65.00 | $0.17 | 89 | 271 |
| $15.96 | 0 | 0 | $69.00 | $0.61 | 10 | 26 |
| $12.00 | 3 | 9 | $70.00 | $0.58 | 21 | 348 |
| $14.12 | 0 | 1 | $71.00 | $0.79 | 5 | 74 |
| $13.28 | 0 | 0 | $72.00 | $0.93 | 21 | 66 |
| $12.43 | 0 | 0 | $73.00 | $1.10 | 12 | 94 |
| $11.59 | 0 | 5 | $74.00 | $1.33 | 4 | 180 |
| $10.75 | 0 | 35 | $75.00 | $1.64 | 85 | 490 |
| $9.99 | 0 | 1 | $76.00 | $1.90 | 9 | 293 |
| $5.55 | 2 | 4 | $77.00 | $2.23 | 4 | 253 |
| $6.00 | 1 | 7 | $78.00 | $2.78 | 21 | 150 |
| $5.37 | 6 | 6 | $79.00 | $3.02 | 20 | 59 |
| $4.59 | 35 | 42 | $80.00 | $3.72 | 480 | 945 |
| $4.60 | 24 | 21 | $81.00 | $4.16 | 4 | 41 |
| $4.01 | 10 | 16 | $82.00 | $4.64 | 25 | 64 |
| $3.52 | 14 | 58 | $83.00 | $5.33 | 5 | 156 |
| $3.02 | 55 | 254 | $84.00 | $6.15 | 7 | 352 |
| $2.70 | 33 | 139 | $85.00 | $6.35 | 5 | 522 |
| $2.20 | 8 | 32 | $86.00 | $7.44 | 5 | 916 |
| $2.30 | 9 | 815 | $87.00 | $8.54 | 3 | 25 |
| $1.81 | 81 | 33 | $88.00 | $9.57 | 2 | 96 |
| $1.60 | 56 | 64 | $89.00 | $7.44 | 0 | 153 |
| $1.48 | 379 | 331 | $90.00 | $9.85 | 14 | 208 |
| $1.19 | 12 | 1,062 | $91.00 | $8.86 | 0 | 955 |
| $1.16 | 14 | 405 | $92.00 | $9.57 | 0 | 144 |
| $1.05 | 3 | 160 | $93.00 | $10.40 | 0 | 17 |
| $1.77 | 0 | 596 | $94.00 | $13.67 | 2 | 588 |
| $0.80 | 84 | 435 | $95.00 | $14.52 | 6 | 161 |
| $0.93 | 18 | 53 | $96.00 | $12.92 | 0 | 232 |
| $0.59 | 24 | 90 | $97.00 | $16.60 | 1 | 255 |
| $0.50 | 9 | 51 | $98.00 | $14.67 | 0 | 25 |
| $0.62 | 1 | 47 | $99.00 | $15.56 | 0 | 34 |
| $0.47 | 80 | 1,093 | $100.00 | $19.32 | 11 | 107 |
| $0.44 | 3 | 91 | $101.00 | $17.35 | 0 | 40 |
| $0.43 | 23 | 99 | $102.00 | $18.27 | 0 | 151 |
| $0.32 | 10 | 33 | $103.00 | $19.20 | 0 | 0 |
| $0.33 | 2 | 13 | $104.00 | $24.06 | 1 | 38 |
| $0.28 | 64 | 1,103 | $105.00 | $21.09 | 0 | 572 |
| $0.25 | 2 | 19 | $106.00 | $22.06 | 0 | 4 |
| $0.30 | 1 | 18 | $107.00 | $23.03 | 0 | 41 |
| $0.20 | 10 | 260 | $110.00 | $25.95 | 0 | 110 |
| $0.13 | 2 | 167 | $115.00 | $30.87 | 0 | 22 |
| $0.06 | 6 | 165 | $120.00 | $35.87 | 0 | 8 |
| $0.13 | 0 | 71 | $125.00 | $40.87 | 0 | 1 |
| $0.05 | 7 | 157 | $130.00 | $45.87 | 0 | 0 |
| $0.09 | 0 | 14 | $135.00 | $50.87 | 0 | 0 |
| $0.39 | 1 | 31 | $140.00 | $55.87 | 0 | 0 |
| $0.04 | 0 | 50 | $145.00 | $60.87 | 0 | 0 |
| $0.03 | 0 | 100 | $150.00 | $65.87 | 0 | 0 |
Oct 30, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.41 | 0 | 150 | $50.00 | $0.01 | 0 | 82 |
| $29.46 | 0 | 26 | $55.00 | $0.05 | 0 | 114 |
| $24.56 | 0 | 5 | $60.00 | $0.15 | 4 | 151 |
| $19.77 | 0 | 1 | $65.00 | $0.44 | 148 | 550 |
| $16.20 | 0 | 0 | $69.00 | $1.11 | 6 | 51 |
| $15.31 | 0 | 1 | $70.00 | $1.04 | 628 | 540 |
| $14.42 | 0 | 0 | $71.00 | $0.97 | 0 | 50 |
| $13.57 | 0 | 1 | $72.00 | $1.42 | 5 | 141 |
| $12.78 | 0 | 6 | $73.00 | $1.70 | 106 | 223 |
| $12.00 | 0 | 2 | $74.00 | $1.98 | 24 | 73 |
| $8.10 | 2 | 11 | $75.00 | $2.39 | 80 | 479 |
| $10.53 | 0 | 1 | $76.00 | $2.67 | 7 | 398 |
| $7.45 | 3 | 14 | $77.00 | $3.10 | 4 | 128 |
| $6.50 | 1 | 4 | $78.00 | $3.50 | 18 | 107 |
| $5.81 | 3 | 14 | $79.00 | $3.98 | 33 | 47 |
| $5.77 | 22 | 63 | $80.00 | $4.40 | 46 | 1,780 |
| $5.00 | 20 | 54 | $81.00 | $5.42 | 1 | 175 |
| $4.75 | 4 | 260 | $82.00 | $5.61 | 5 | 210 |
| $3.95 | 1 | 1,668 | $83.00 | $4.81 | 0 | 523 |
| $4.10 | 34 | 393 | $84.00 | $6.65 | 1 | 678 |
| $3.75 | 37 | 428 | $85.00 | $7.50 | 14 | 180 |
| $3.35 | 39 | 26 | $86.00 | $8.20 | 2 | 19 |
| $2.59 | 34 | 454 | $87.00 | $8.87 | 49 | 442 |
| $2.87 | 5 | 222 | $88.00 | $9.70 | 5 | 666 |
| $2.23 | 6 | 30 | $89.00 | $10.90 | 1 | 282 |
| $2.29 | 82 | 515 | $90.00 | $9.12 | 0 | 93 |
| $2.00 | 4 | 16 | $91.00 | $9.86 | 0 | 54 |
| $1.90 | 13 | 639 | $92.00 | $13.40 | 1 | 192 |
| $1.48 | 4 | 29 | $93.00 | $11.35 | 0 | 176 |
| $2.55 | 0 | 47 | $94.00 | $12.09 | 0 | 31 |
| $1.40 | 31 | 796 | $95.00 | $15.18 | 1 | 777 |
| $1.27 | 39 | 372 | $96.00 | $16.21 | 2 | 25 |
| $1.10 | 11 | 23 | $97.00 | $14.48 | 0 | 89 |
| $1.08 | 13 | 416 | $98.00 | $15.33 | 0 | 61 |
| $1.63 | 0 | 24 | $99.00 | $16.19 | 0 | 9 |
| $0.88 | 74 | 644 | $100.00 | $19.72 | 11 | 207 |
| $1.02 | 1 | 39 | $101.00 | $17.94 | 0 | 300 |
| $0.65 | 2 | 55 | $102.00 | $21.30 | 5 | 146 |
| $0.70 | 5 | 51 | $103.00 | $19.73 | 0 | 91 |
| $0.62 | 3 | 25 | $104.00 | $20.64 | 0 | 1 |
| $0.62 | 23 | 255 | $105.00 | $25.20 | 4 | 189 |
| $0.51 | 9 | 59 | $106.00 | $22.50 | 0 | 377 |
| $0.52 | 7 | 150 | $107.00 | $23.44 | 0 | 3 |
| $0.39 | 21 | 240 | $110.00 | $26.24 | 0 | 222 |
| $0.30 | 24 | 385 | $115.00 | $31.09 | 0 | 526 |
| $0.18 | 12 | 309 | $120.00 | $36.01 | 0 | 8 |
| $0.12 | 7 | 50 | $125.00 | $40.94 | 0 | 0 |
| $0.11 | 10 | 106 | $130.00 | $45.89 | 0 | 8 |
| $0.12 | 0 | 294 | $135.00 | $50.87 | 0 | 0 |
Nov 6, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.81 | 0 | 0 | $50.00 | $0.17 | 0 | 11 |
| $29.85 | 0 | 2 | $55.00 | $0.20 | 0 | 5 |
| $24.99 | 0 | 0 | $60.00 | $0.41 | 30 | 49 |
| $20.39 | 0 | 8 | $65.00 | $0.83 | 86 | 259 |
| $0.00 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $16.10 | 0 | 36 | $70.00 | $1.66 | 80 | 279 |
| $15.31 | 0 | 6 | $71.00 | $1.94 | 4 | 64 |
| $14.60 | 0 | 9 | $72.00 | $2.26 | 9 | 413 |
| $13.88 | 0 | 0 | $73.00 | $3.00 | 6 | 15 |
| $13.17 | 0 | 2 | $74.00 | $2.93 | 4 | 112 |
| $9.95 | 2 | 2 | $75.00 | $3.28 | 825 | 478 |
| $11.79 | 0 | 15 | $76.00 | $4.00 | 6 | 150 |
| $8.45 | 1 | 1 | $77.00 | $4.43 | 1 | 38 |
| $8.25 | 2 | 59 | $78.00 | $4.50 | 13 | 87 |
| $6.75 | 6 | 294 | $79.00 | $5.00 | 18 | 99 |
| $6.85 | 7 | 177 | $80.00 | $5.40 | 119 | 660 |
| $6.29 | 67 | 180 | $81.00 | $6.15 | 21 | 282 |
| $6.03 | 32 | 57 | $82.00 | $6.70 | 10 | 456 |
| $5.65 | 56 | 71 | $83.00 | $7.42 | 55 | 162 |
| $5.25 | 80 | 438 | $84.00 | $7.90 | 3 | 21 |
| $4.90 | 136 | 197 | $85.00 | $8.35 | 47 | 124 |
| $4.40 | 127 | 111 | $86.00 | $9.95 | 5 | 39 |
| $4.01 | 8 | 545 | $87.00 | $10.10 | 5 | 184 |
| $3.60 | 165 | 260 | $88.00 | $10.77 | 4 | 251 |
| $3.65 | 1 | 134 | $89.00 | $9.39 | 0 | 136 |
| $3.27 | 81 | 228 | $90.00 | $10.07 | 0 | 163 |
| $2.86 | 39 | 208 | $91.00 | $13.85 | 2 | 346 |
| $2.65 | 31 | 168 | $92.00 | $13.33 | 1 | 310 |
| $2.42 | 47 | 122 | $93.00 | $15.50 | 2 | 103 |
| $2.42 | 3 | 23 | $94.00 | $15.55 | 2 | 19 |
| $2.34 | 68 | 157 | $95.00 | $16.90 | 3 | 34 |
| $2.02 | 212 | 265 | $96.00 | $16.83 | 36 | 0 |
| $2.01 | 50 | 120 | $97.00 | $18.12 | 2 | 2 |
| $1.78 | 44 | 135 | $98.00 | $18.94 | 3 | 242 |
| $1.70 | 115 | 129 | $99.00 | $16.92 | 0 | 193 |
| $1.60 | 17 | 163 | $100.00 | $20.14 | 1 | 21 |
| $1.45 | 1 | 17 | $101.00 | $18.58 | 0 | 1 |
| $2.10 | 0 | 8 | $102.00 | $19.44 | 0 | 2 |
| $1.58 | 4 | 69 | $103.00 | $20.29 | 0 | 100 |
| $1.80 | 0 | 57 | $104.00 | $21.15 | 0 | 17 |
| $1.14 | 25 | 94 | $105.00 | $22.01 | 0 | 100 |
| $0.75 | 18 | 96 | $110.00 | $26.62 | 0 | 11 |
| $0.55 | 53 | 81 | $115.00 | $31.33 | 0 | 0 |
| $0.36 | 2 | 88 | $120.00 | $36.07 | 0 | 3 |
| $0.29 | 3 | 8 | $125.00 | $41.00 | 0 | 0 |
| $0.40 | 0 | 40 | $130.00 | $45.94 | 0 | 0 |
| $0.42 | 1 | 101 | $135.00 | $50.89 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:35, 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 07:30:17 · For reference only, not investment advice and not tailored to your situation.