Credo Technology
CRDO
220.01
-0.82
-0.37%
Credo Technology
US · CRDO
#587 by market cap
Listed 2022
220.01
-0.82
-0.37%
Live - 5344 symbols - heartbeat 17s ago
· 2026-10-08 06:49
Pre-market
213.42
-3.00%
After-hours
220.95
+0.43%
Overnight
215.21
-2.18%
- Market cap
- 41.35B
- P/E (TTM)i
- 77.47
- P/Bi
- 15.16
- EPSi
- 2.51
- Div yieldi
- 0.00%
- 52W posi
- 60%
Reader sentiment
Are you bullish or bearish on CRDO?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
21276 13310
■ 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 77.61% annualized vol near the money — a one-standard-deviation move to roughly $171.88–$268.14 by then.
Options-implied (~68% band), 29d
$171.88now $220.01$268.14
Analyst target range, ~12mo
$235.00avg $283.62$350.00
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 $230.00 | Call | $7.00 | 2,088 | 883 | 81.64% |
| Oct 2 $195.00 | Put | $0.43 | 1,847 | 1,347 | 192.49% |
| Oct 2 $210.00 | Call | $4.71 | 1,655 | 1,677 | 180.28% |
| Oct 2 $215.00 | Call | $2.58 | 1,597 | 1,679 | 183.40% |
| Oct 2 $205.00 | Put | $2.19 | 1,458 | 1,288 | 177.41% |
| Oct 2 $200.00 | Call | $11.50 | 1,196 | 935 | 180.85% |
| Oct 2 $220.00 | Call | $1.44 | 994 | 1,106 | 187.14% |
| Oct 2 $200.00 | Put | $1.10 | 980 | 538 | 188.65% |
| Oct 2 $205.00 | Call | $7.71 | 956 | 625 | 186.31% |
| Oct 2 $240.00 | Call | $0.05 | 951 | 936 | 194.55% |
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 (105 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $109.91 | 0 | 1 | $85.00 | $0.00 | 0 | 20 |
| $116.14 | 33 | 19 | $90.00 | $0.00 | 0 | 3 |
| $111.14 | 36 | 20 | $95.00 | $0.00 | 0 | 0 |
| $109.47 | 7 | 5 | $100.00 | $0.00 | 0 | 0 |
| $103.13 | 24 | 2 | $105.00 | $0.00 | 0 | 7 |
| $96.76 | 9 | 2 | $110.00 | $0.00 | 0 | 41 |
| $91.52 | 29 | 13 | $115.00 | $0.06 | 1 | 23 |
| $86.82 | 16 | 12 | $120.00 | $0.05 | 2 | 21 |
| $82.52 | 2 | 7 | $121.00 | $0.00 | 0 | 0 |
| $81.52 | 2 | 10 | $122.00 | $0.00 | 0 | 0 |
| $71.92 | 0 | 10 | $123.00 | $0.00 | 0 | 0 |
| $70.92 | 0 | 4 | $124.00 | $0.00 | 0 | 0 |
| $85.00 | 1 | 33 | $125.00 | $0.00 | 0 | 75 |
| $68.92 | 0 | 9 | $126.00 | $0.00 | 0 | 0 |
| $67.92 | 0 | 1 | $127.00 | $0.00 | 0 | 0 |
| $66.92 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $65.92 | 0 | 0 | $129.00 | $0.00 | 0 | 4 |
| $64.92 | 0 | 14 | $130.00 | $0.00 | 0 | 60 |
| $63.92 | 0 | 1 | $131.00 | $0.00 | 0 | 0 |
| $62.92 | 0 | 1 | $132.00 | $0.00 | 0 | 0 |
| $61.92 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $60.92 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $59.92 | 0 | 20 | $135.00 | $0.00 | 0 | 240 |
| $58.92 | 0 | 2 | $136.00 | $0.00 | 0 | 1 |
| $57.92 | 0 | 0 | $137.00 | $0.00 | 0 | 2 |
| $56.92 | 0 | 0 | $138.00 | $0.00 | 0 | 21 |
| $55.92 | 0 | 0 | $139.00 | $0.00 | 0 | 1 |
| $54.92 | 0 | 13 | $140.00 | $0.01 | 2 | 944 |
| $66.89 | 2 | 2 | $141.00 | $0.00 | 0 | 1 |
| $65.96 | 2 | 2 | $142.00 | $0.00 | 0 | 0 |
| $63.82 | 1 | 3 | $143.00 | $0.00 | 0 | 0 |
| $62.89 | 2 | 4 | $144.00 | $0.00 | 0 | 0 |
| $64.46 | 4 | 13 | $145.00 | $0.32 | 3 | 209 |
| $63.53 | 3 | 13 | $146.00 | $0.01 | 0 | 13 |
| $47.93 | 0 | 1 | $147.00 | $0.01 | 0 | 7 |
| $46.94 | 0 | 7 | $148.00 | $0.01 | 0 | 13 |
| $45.94 | 0 | 12 | $149.00 | $0.05 | 2 | 430 |
| $44.94 | 0 | 25 | $150.00 | $0.04 | 7 | 911 |
| $48.30 | 1 | 26 | $152.50 | $0.10 | 19 | 35 |
| $48.35 | 1 | 18 | $155.00 | $0.01 | 2 | 306 |
| $37.50 | 0 | 7 | $157.50 | $0.08 | 0 | 41 |
| $49.35 | 4 | 105 | $160.00 | $0.03 | 22 | 539 |
| $37.00 | 3 | 29 | $162.50 | $0.01 | 19 | 87 |
| $42.11 | 8 | 100 | $165.00 | $0.13 | 17 | 568 |
| $40.30 | 3 | 43 | $167.50 | $0.02 | 12 | 143 |
| $37.76 | 16 | 337 | $170.00 | $0.10 | 112 | 567 |
| $35.37 | 42 | 21 | $172.50 | $0.07 | 381 | 494 |
| $34.70 | 53 | 204 | $175.00 | $0.15 | 297 | 656 |
| $29.72 | 9 | 137 | $177.50 | $0.05 | 207 | 277 |
| $26.58 | 43 | 497 | $180.00 | $0.09 | 742 | 864 |
| $24.80 | 16 | 34 | $182.50 | $0.10 | 219 | 228 |
| $24.65 | 33 | 487 | $185.00 | $0.15 | 227 | 470 |
| $19.75 | 17 | 94 | $187.50 | $0.29 | 230 | 356 |
| $21.00 | 219 | 376 | $190.00 | $0.45 | 351 | 718 |
| $18.42 | 75 | 1,187 | $192.50 | $0.30 | 222 | 156 |
| $14.62 | 795 | 607 | $195.00 | $0.43 | 1,847 | 1,347 |
| $12.18 | 142 | 206 | $197.50 | $0.77 | 230 | 158 |
| $11.50 | 1,196 | 935 | $200.00 | $1.10 | 980 | 538 |
| $8.70 | 528 | 436 | $202.50 | $1.53 | 221 | 224 |
| $7.71 | 956 | 625 | $205.00 | $2.19 | 1,458 | 1,288 |
| $6.00 | 252 | 261 | $207.50 | $3.21 | 152 | 78 |
| $4.71 | 1,655 | 1,677 | $210.00 | $5.00 | 55 | 137 |
| $3.62 | 536 | 458 | $212.50 | $5.65 | 25 | 337 |
| $2.58 | 1,597 | 1,679 | $215.00 | $7.88 | 20 | 114 |
| $1.64 | 371 | 363 | $217.50 | $11.40 | 4 | 51 |
| $1.44 | 994 | 1,106 | $220.00 | $12.11 | 8 | 83 |
| $1.05 | 152 | 355 | $222.50 | $13.84 | 4 | 0 |
| $0.70 | 231 | 429 | $225.00 | $17.00 | 4 | 16 |
| $0.33 | 14 | 58 | $227.50 | $32.83 | 0 | 0 |
| $0.38 | 501 | 816 | $230.00 | $35.31 | 0 | 12 |
| $0.40 | 37 | 182 | $232.50 | $37.79 | 0 | 13 |
| $0.25 | 85 | 323 | $235.00 | $40.27 | 0 | 2 |
| $0.15 | 4 | 43 | $237.50 | $42.75 | 0 | 0 |
| $0.05 | 951 | 936 | $240.00 | $45.23 | 0 | 4 |
| $0.08 | 8 | 48 | $242.50 | $47.72 | 0 | 0 |
| $0.08 | 1 | 318 | $245.00 | $50.21 | 0 | 0 |
| $0.04 | 0 | 2 | $247.50 | $52.71 | 0 | 0 |
| $0.03 | 7 | 435 | $250.00 | $50.86 | 12 | 0 |
| $0.01 | 0 | 86 | $255.00 | $60.21 | 0 | 0 |
| $0.05 | 1 | 51 | $260.00 | $65.21 | 0 | 0 |
| $0.00 | 0 | 12 | $265.00 | $70.21 | 0 | 0 |
| $0.00 | 0 | 39 | $270.00 | $75.21 | 0 | 0 |
| $0.00 | 0 | 14 | $275.00 | $80.21 | 0 | 0 |
| $0.00 | 0 | 5 | $280.00 | $80.90 | 12 | 0 |
| $0.00 | 0 | 2 | $285.00 | $90.21 | 0 | 0 |
| $1.00 | 2 | 13 | $290.00 | $95.21 | 0 | 0 |
| $0.00 | 0 | 3 | $295.00 | $100.21 | 0 | 0 |
| $0.01 | 1 | 37 | $300.00 | $105.21 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $110.21 | 0 | 0 |
| $0.00 | 0 | 19 | $310.00 | $115.21 | 0 | 0 |
| $0.00 | 0 | 2 | $315.00 | $120.21 | 0 | 0 |
| $0.00 | 0 | 4 | $320.00 | $125.21 | 0 | 0 |
| $0.00 | 0 | 2 | $325.00 | $130.21 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $135.21 | 0 | 0 |
| $0.00 | 0 | 11 | $335.00 | $140.21 | 0 | 0 |
| $0.00 | 0 | 29 | $340.00 | $145.21 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $150.21 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $155.21 | 0 | 0 |
| $0.00 | 0 | 3 | $355.00 | $160.21 | 0 | 0 |
| $0.00 | 0 | 3 | $360.00 | $165.21 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $175.21 | 0 | 0 |
| $0.00 | 0 | 3 | $380.00 | $185.21 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $195.21 | 0 | 0 |
| $0.00 | 0 | 18 | $400.00 | $205.21 | 0 | 0 |
| $0.00 | 0 | 4 | $410.00 | $215.21 | 0 | 0 |
Oct 9, 2026 (80 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.50 | 13 | 14 | $85.00 | $0.03 | 1 | 3 |
| $123.55 | 31 | 16 | $90.00 | $0.00 | 0 | 2 |
| $119.26 | 18 | 14 | $95.00 | $0.00 | 0 | 1 |
| $120.83 | 0 | 18 | $100.00 | $0.00 | 0 | 6 |
| $115.83 | 0 | 1 | $105.00 | $0.00 | 0 | 16 |
| $102.16 | 3 | 3 | $110.00 | $0.00 | 0 | 0 |
| $97.16 | 3 | 4 | $115.00 | $0.00 | 0 | 21 |
| $100.83 | 0 | 5 | $120.00 | $0.52 | 1 | 24 |
| $95.83 | 0 | 1 | $125.00 | $0.57 | 1 | 31 |
| $80.62 | 6 | 33 | $130.00 | $0.00 | 0 | 180 |
| $76.02 | 36 | 13 | $135.00 | $0.00 | 0 | 836 |
| $80.83 | 0 | 147 | $140.00 | $0.00 | 0 | 159 |
| $75.83 | 0 | 2 | $145.00 | $0.12 | 10 | 663 |
| $70.83 | 0 | 31 | $150.00 | $0.00 | 0 | 316 |
| $68.33 | 0 | 2 | $152.50 | $0.00 | 0 | 30 |
| $65.83 | 0 | 43 | $155.00 | $0.05 | 11 | 794 |
| $63.33 | 0 | 0 | $157.50 | $0.00 | 0 | 12 |
| $54.39 | 4 | 87 | $160.00 | $0.05 | 3 | 365 |
| $51.90 | 4 | 0 | $162.50 | $0.04 | 4 | 69 |
| $55.83 | 0 | 437 | $165.00 | $0.04 | 13 | 292 |
| $53.33 | 0 | 2 | $167.50 | $0.35 | 3 | 64 |
| $50.83 | 0 | 196 | $170.00 | $0.05 | 3 | 289 |
| $39.47 | 1 | 11 | $172.50 | $0.06 | 0 | 106 |
| $40.65 | 3 | 150 | $175.00 | $0.05 | 2 | 677 |
| $43.35 | 0 | 48 | $177.50 | $0.03 | 43 | 108 |
| $34.92 | 1 | 908 | $180.00 | $0.05 | 19 | 506 |
| $39.22 | 6 | 189 | $182.50 | $0.04 | 23 | 48 |
| $34.40 | 10 | 119 | $185.00 | $0.05 | 57 | 921 |
| $23.00 | 1 | 223 | $187.50 | $0.05 | 14 | 232 |
| $28.60 | 31 | 378 | $190.00 | $0.10 | 68 | 513 |
| $22.03 | 4 | 117 | $192.50 | $0.13 | 27 | 230 |
| $19.00 | 7 | 450 | $195.00 | $0.20 | 147 | 1,000 |
| $23.73 | 0 | 26 | $197.50 | $0.30 | 105 | 260 |
| $20.13 | 29 | 481 | $200.00 | $0.30 | 323 | 753 |
| $14.50 | 3 | 51 | $202.50 | $0.50 | 42 | 146 |
| $15.47 | 21 | 368 | $205.00 | $0.62 | 88 | 348 |
| $13.45 | 8 | 125 | $207.50 | $1.25 | 81 | 359 |
| $11.45 | 77 | 594 | $210.00 | $1.70 | 247 | 398 |
| $11.00 | 62 | 215 | $212.50 | $2.20 | 56 | 225 |
| $8.64 | 142 | 456 | $215.00 | $3.30 | 83 | 236 |
| $6.85 | 104 | 129 | $217.50 | $3.70 | 27 | 146 |
| $5.52 | 366 | 679 | $220.00 | $5.41 | 48 | 314 |
| $4.75 | 123 | 165 | $222.50 | $9.56 | 2 | 49 |
| $3.56 | 277 | 797 | $225.00 | $11.50 | 13 | 106 |
| $3.10 | 130 | 157 | $227.50 | $10.55 | 0 | 25 |
| $2.15 | 430 | 727 | $230.00 | $17.90 | 18 | 70 |
| $1.69 | 100 | 626 | $232.50 | $14.23 | 0 | 1 |
| $1.35 | 219 | 975 | $235.00 | $16.28 | 0 | 6 |
| $1.08 | 7 | 121 | $237.50 | $18.33 | 0 | 1 |
| $0.75 | 184 | 741 | $240.00 | $20.50 | 0 | 2 |
| $0.70 | 95 | 140 | $242.50 | $22.80 | 0 | 3 |
| $0.55 | 60 | 332 | $245.00 | $24.64 | 1 | 12 |
| $0.33 | 547 | 64 | $247.50 | $27.06 | 1 | 12 |
| $0.15 | 217 | 595 | $250.00 | $29.75 | 0 | 30 |
| $0.10 | 3 | 47 | $252.50 | $41.80 | 2 | 0 |
| $0.05 | 524 | 132 | $255.00 | $44.05 | 10 | 0 |
| $0.04 | 9 | 110 | $257.50 | $46.47 | 8 | 0 |
| $0.08 | 15 | 170 | $260.00 | $49.75 | 6 | 6 |
| $0.10 | 10 | 25 | $262.50 | $48.70 | 15 | 4 |
| $0.11 | 3 | 117 | $265.00 | $51.15 | 9 | 5 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $0.10 | 10 | 168 | $270.00 | $49.41 | 0 | 0 |
| $0.06 | 0 | 18 | $275.00 | $54.36 | 0 | 0 |
| $0.04 | 0 | 16 | $280.00 | $59.33 | 0 | 0 |
| $0.02 | 0 | 16 | $285.00 | $64.31 | 0 | 0 |
| $0.01 | 0 | 37 | $290.00 | $69.30 | 0 | 0 |
| $0.01 | 0 | 5 | $295.00 | $74.29 | 0 | 0 |
| $0.00 | 0 | 23 | $300.00 | $79.29 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $84.28 | 0 | 0 |
| $0.00 | 0 | 9 | $310.00 | $89.28 | 0 | 0 |
| $0.00 | 0 | 5 | $315.00 | $94.28 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $99.28 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $104.28 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $109.27 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $114.27 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $119.27 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $124.27 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $129.27 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $134.27 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $139.26 | 0 | 0 |
Oct 16, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $135.83 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $130.83 | 0 | 18 | $90.00 | $0.00 | 0 | 72 |
| $125.83 | 0 | 0 | $95.00 | $0.00 | 0 | 27 |
| $120.83 | 0 | 27 | $100.00 | $0.00 | 0 | 157 |
| $115.83 | 0 | 16 | $105.00 | $0.00 | 0 | 29 |
| $110.83 | 0 | 8 | $110.00 | $0.02 | 1 | 56 |
| $105.83 | 0 | 55 | $115.00 | $0.00 | 0 | 4,472 |
| $99.61 | 4 | 27 | $120.00 | $0.03 | 2 | 376 |
| $95.83 | 0 | 13 | $125.00 | $0.05 | 2 | 396 |
| $90.83 | 0 | 30 | $130.00 | $0.07 | 149 | 750 |
| $85.83 | 0 | 31 | $135.00 | $0.05 | 5 | 1,179 |
| $80.83 | 0 | 143 | $140.00 | $0.05 | 30 | 608 |
| $75.83 | 0 | 52 | $145.00 | $0.05 | 3 | 995 |
| $70.83 | 0 | 211 | $150.00 | $0.09 | 119 | 2,510 |
| $68.33 | 0 | 3 | $152.50 | $0.10 | 2 | 92 |
| $57.50 | 2 | 195 | $155.00 | $0.10 | 19 | 561 |
| $63.34 | 0 | 12 | $157.50 | $0.17 | 0 | 44 |
| $57.49 | 3 | 1,574 | $160.00 | $0.11 | 66 | 607 |
| $58.38 | 0 | 4 | $162.50 | $0.25 | 0 | 70 |
| $55.91 | 0 | 299 | $165.00 | $0.19 | 24 | 453 |
| $53.43 | 0 | 0 | $167.50 | $0.43 | 1 | 87 |
| $44.13 | 15 | 2,057 | $170.00 | $0.25 | 41 | 986 |
| $48.50 | 0 | 7 | $172.50 | $0.38 | 6 | 71 |
| $46.07 | 0 | 391 | $175.00 | $0.31 | 39 | 1,042 |
| $43.68 | 0 | 10 | $177.50 | $0.48 | 11 | 169 |
| $42.00 | 8 | 950 | $180.00 | $0.60 | 216 | 745 |
| $34.90 | 5 | 18 | $182.50 | $0.80 | 7 | 111 |
| $31.13 | 4 | 341 | $185.00 | $1.10 | 39 | 392 |
| $23.95 | 1 | 69 | $187.50 | $1.07 | 8 | 96 |
| $25.75 | 1 | 781 | $190.00 | $1.35 | 102 | 503 |
| $24.11 | 5 | 1,047 | $192.50 | $1.54 | 31 | 183 |
| $24.00 | 8 | 376 | $195.00 | $2.00 | 44 | 427 |
| $21.00 | 3 | 98 | $197.50 | $2.31 | 48 | 113 |
| $25.00 | 249 | 1,791 | $200.00 | $3.00 | 108 | 973 |
| $16.92 | 21 | 75 | $202.50 | $3.20 | 25 | 67 |
| $20.53 | 177 | 286 | $205.00 | $4.15 | 29 | 261 |
| $13.61 | 1 | 147 | $207.50 | $6.80 | 15 | 57 |
| $16.60 | 66 | 1,601 | $210.00 | $5.75 | 37 | 296 |
| $14.30 | 45 | 213 | $212.50 | $8.65 | 10 | 60 |
| $13.35 | 146 | 541 | $215.00 | $8.80 | 42 | 119 |
| $12.62 | 38 | 51 | $217.50 | $9.41 | 28 | 20 |
| $11.05 | 323 | 1,329 | $220.00 | $10.38 | 67 | 246 |
| $10.00 | 15 | 112 | $222.50 | $12.50 | 10 | 168 |
| $8.85 | 65 | 131 | $225.00 | $13.30 | 6 | 25 |
| $7.60 | 34 | 34 | $227.50 | $14.00 | 1 | 21 |
| $7.00 | 2,088 | 883 | $230.00 | $15.80 | 15 | 396 |
| $6.45 | 36 | 22 | $232.50 | $17.00 | 1 | 13 |
| $5.40 | 76 | 53 | $235.00 | $20.80 | 12 | 16 |
| $5.30 | 100 | 3 | $237.50 | $23.70 | 10 | 0 |
| $4.20 | 325 | 761 | $240.00 | $23.96 | 0 | 115 |
| $2.68 | 7 | 11 | $242.50 | $24.50 | 5 | 0 |
| $3.31 | 19 | 48 | $245.00 | $28.05 | 0 | 0 |
| $3.11 | 0 | 6 | $247.50 | $30.21 | 0 | 0 |
| $2.60 | 80 | 1,739 | $250.00 | $32.36 | 0 | 69 |
| $2.10 | 2 | 0 | $252.50 | $0.00 | 0 | 0 |
| $2.07 | 19 | 32 | $255.00 | $36.67 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $1.45 | 138 | 718 | $260.00 | $41.16 | 0 | 7 |
| $1.25 | 1 | 0 | $262.50 | $0.00 | 0 | 0 |
| $1.20 | 16 | 26 | $265.00 | $45.81 | 0 | 0 |
| $0.60 | 2 | 0 | $267.50 | $0.00 | 0 | 0 |
| $0.45 | 30 | 1,086 | $270.00 | $50.58 | 0 | 5 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $0.77 | 0 | 0 | $275.00 | $55.34 | 0 | 0 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $0.57 | 18 | 348 | $280.00 | $60.10 | 0 | 3 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $0.37 | 0 | 148 | $290.00 | $69.93 | 0 | 10 |
| $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 |
| $0.21 | 7 | 473 | $300.00 | $79.75 | 0 | 0 |
| $0.15 | 0 | 798 | $310.00 | $89.69 | 0 | 0 |
| $0.10 | 0 | 277 | $320.00 | $99.63 | 0 | 0 |
| $0.05 | 5 | 197 | $330.00 | $109.57 | 0 | 0 |
| $0.03 | 0 | 819 | $340.00 | $123.70 | 1 | 0 |
| $0.02 | 0 | 83 | $350.00 | $129.51 | 0 | 0 |
| $0.01 | 0 | 282 | $360.00 | $139.49 | 0 | 0 |
| $0.00 | 0 | 20 | $370.00 | $149.48 | 0 | 0 |
| $0.00 | 0 | 441 | $380.00 | $159.46 | 0 | 0 |
| $0.00 | 0 | 128 | $390.00 | $169.45 | 0 | 0 |
| $0.00 | 0 | 52 | $400.00 | $179.44 | 0 | 0 |
| $0.00 | 0 | 124 | $410.00 | $189.43 | 0 | 0 |
Oct 23, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $135.83 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $130.83 | 0 | 10 | $90.00 | $0.03 | 0 | 0 |
| $125.83 | 0 | 2 | $95.00 | $0.04 | 0 | 1 |
| $120.83 | 0 | 2 | $100.00 | $0.05 | 0 | 191 |
| $115.83 | 0 | 1 | $105.00 | $0.06 | 0 | 4 |
| $110.83 | 0 | 2 | $110.00 | $0.07 | 0 | 14 |
| $105.83 | 0 | 2 | $115.00 | $0.09 | 0 | 20 |
| $100.83 | 0 | 1 | $120.00 | $0.11 | 0 | 43 |
| $95.83 | 0 | 3 | $125.00 | $0.13 | 0 | 103 |
| $90.83 | 0 | 8 | $130.00 | $0.08 | 10 | 177 |
| $85.83 | 0 | 3 | $135.00 | $0.19 | 0 | 118 |
| $76.60 | 1 | 1 | $140.00 | $0.17 | 13 | 128 |
| $75.86 | 0 | 19 | $145.00 | $0.26 | 0 | 91 |
| $70.88 | 0 | 326 | $150.00 | $0.20 | 52 | 169 |
| $65.90 | 0 | 17 | $155.00 | $0.26 | 8 | 167 |
| $60.99 | 0 | 26 | $160.00 | $0.45 | 9 | 221 |
| $49.82 | 3 | 17 | $165.00 | $0.70 | 2 | 348 |
| $51.23 | 0 | 53 | $170.00 | $0.90 | 26 | 1,006 |
| $46.56 | 0 | 33 | $175.00 | $1.00 | 13 | 161 |
| $41.91 | 0 | 76 | $180.00 | $1.52 | 35 | 356 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $30.22 | 2 | 29 | $185.00 | $2.05 | 20 | 236 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $28.15 | 4 | 97 | $190.00 | $3.10 | 40 | 458 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $24.07 | 2 | 90 | $195.00 | $4.70 | 14 | 72 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $22.50 | 3 | 160 | $200.00 | $5.07 | 53 | 104 |
| $19.20 | 188 | 1 | $202.50 | $7.20 | 2 | 3 |
| $18.22 | 3 | 80 | $205.00 | $6.80 | 25 | 105 |
| $20.46 | 0 | 2 | $207.50 | $8.00 | 6 | 5 |
| $19.85 | 20 | 166 | $210.00 | $9.25 | 9 | 108 |
| $14.68 | 35 | 10 | $212.50 | $9.69 | 0 | 7 |
| $16.78 | 52 | 69 | $215.00 | $12.80 | 51 | 29 |
| $12.00 | 13 | 6 | $217.50 | $12.00 | 8 | 2 |
| $14.80 | 80 | 218 | $220.00 | $14.00 | 6 | 65 |
| $13.80 | 3 | 4 | $222.50 | $14.73 | 0 | 10 |
| $12.34 | 38 | 236 | $225.00 | $20.54 | 6 | 20 |
| $8.20 | 1 | 11 | $227.50 | $18.18 | 0 | 0 |
| $10.00 | 51 | 148 | $230.00 | $19.90 | 0 | 18 |
| $7.07 | 14 | 9 | $232.50 | $21.62 | 0 | 0 |
| $8.90 | 3 | 46 | $235.00 | $23.34 | 0 | 21 |
| $6.30 | 9 | 48 | $237.50 | $25.06 | 0 | 0 |
| $7.28 | 36 | 617 | $240.00 | $32.55 | 1 | 2 |
| $6.90 | 7 | 1 | $242.50 | $28.72 | 0 | 0 |
| $5.11 | 19 | 52 | $245.00 | $30.58 | 0 | 2 |
| $3.48 | 8 | 2 | $247.50 | $32.44 | 0 | 0 |
| $5.00 | 19 | 102 | $250.00 | $34.47 | 0 | 16 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $4.09 | 17 | 144 | $255.00 | $38.74 | 0 | 0 |
| $2.80 | 2 | 23 | $260.00 | $43.01 | 0 | 0 |
| $1.60 | 9 | 82 | $265.00 | $47.48 | 0 | 0 |
| $1.58 | 22 | 35 | $270.00 | $51.96 | 0 | 0 |
| $1.18 | 7 | 8 | $275.00 | $56.47 | 0 | 0 |
| $1.60 | 7 | 7 | $280.00 | $61.16 | 0 | 0 |
| $0.85 | 6 | 6 | $285.00 | $65.87 | 0 | 0 |
| $1.05 | 0 | 22 | $290.00 | $70.69 | 0 | 0 |
| $0.57 | 2 | 4 | $295.00 | $75.50 | 0 | 0 |
| $0.60 | 4 | 0 | $300.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $135.83 | 0 | 1 | $85.00 | $0.00 | 0 | 13 |
| $130.83 | 0 | 0 | $90.00 | $0.00 | 0 | 3 |
| $125.83 | 0 | 0 | $95.00 | $0.00 | 0 | 3 |
| $120.83 | 0 | 0 | $100.00 | $0.01 | 0 | 4 |
| $115.83 | 0 | 1 | $105.00 | $0.01 | 0 | 17 |
| $110.83 | 0 | 1 | $110.00 | $0.02 | 0 | 10 |
| $105.83 | 0 | 0 | $115.00 | $0.04 | 0 | 8 |
| $100.83 | 0 | 0 | $120.00 | $0.12 | 2 | 22 |
| $95.83 | 0 | 0 | $125.00 | $0.13 | 0 | 68 |
| $90.83 | 0 | 0 | $130.00 | $0.17 | 0 | 96 |
| $85.85 | 0 | 2 | $135.00 | $0.22 | 10 | 151 |
| $80.88 | 0 | 2 | $140.00 | $0.25 | 20 | 268 |
| $75.95 | 0 | 2 | $145.00 | $0.39 | 0 | 215 |
| $71.04 | 0 | 10 | $150.00 | $0.52 | 7 | 293 |
| $66.22 | 0 | 3 | $155.00 | $0.60 | 16 | 206 |
| $61.43 | 0 | 61 | $160.00 | $0.85 | 5 | 290 |
| $56.68 | 0 | 22 | $165.00 | $1.16 | 15 | 685 |
| $50.17 | 3 | 101 | $170.00 | $1.50 | 77 | 631 |
| $40.02 | 1 | 44 | $175.00 | $1.90 | 78 | 360 |
| $36.14 | 1 | 306 | $180.00 | $2.50 | 128 | 459 |
| $28.50 | 1 | 74 | $185.00 | $3.60 | 81 | 354 |
| $34.30 | 10 | 359 | $190.00 | $4.50 | 38 | 359 |
| $25.70 | 1 | 64 | $195.00 | $5.90 | 27 | 152 |
| $28.00 | 8 | 251 | $200.00 | $8.43 | 48 | 134 |
| $20.60 | 8 | 47 | $205.00 | $8.78 | 45 | 129 |
| $21.80 | 10 | 107 | $210.00 | $11.30 | 15 | 369 |
| $19.60 | 64 | 73 | $215.00 | $13.36 | 29 | 309 |
| $16.28 | 14 | 205 | $220.00 | $15.70 | 19 | 45 |
| $15.10 | 9 | 220 | $225.00 | $20.71 | 2 | 71 |
| $11.60 | 16 | 236 | $230.00 | $26.00 | 1 | 19 |
| $9.80 | 79 | 276 | $235.00 | $25.95 | 0 | 0 |
| $10.17 | 12 | 166 | $240.00 | $29.53 | 0 | 1 |
| $6.70 | 7 | 109 | $245.00 | $33.11 | 0 | 0 |
| $7.00 | 242 | 248 | $250.00 | $36.69 | 0 | 0 |
| $6.50 | 4 | 40 | $255.00 | $40.27 | 0 | 0 |
| $5.60 | 19 | 149 | $260.00 | $44.62 | 0 | 0 |
| $4.80 | 3 | 211 | $265.00 | $48.98 | 0 | 0 |
| $4.10 | 35 | 28 | $270.00 | $53.33 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $2.50 | 31 | 23 | $280.00 | $62.13 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $1.85 | 5 | 0 | $290.00 | $0.00 | 0 | 0 |
| $1.64 | 1 | 0 | $300.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $125.96 | 0 | 0 | $95.00 | $0.14 | 0 | 0 |
| $120.99 | 0 | 0 | $100.00 | $0.16 | 0 | 1 |
| $116.02 | 0 | 0 | $105.00 | $0.18 | 0 | 0 |
| $111.05 | 0 | 1 | $110.00 | $0.20 | 0 | 0 |
| $106.08 | 0 | 0 | $115.00 | $0.22 | 0 | 2 |
| $101.11 | 0 | 1 | $120.00 | $0.24 | 0 | 0 |
| $96.14 | 0 | 1 | $125.00 | $0.26 | 0 | 3 |
| $91.21 | 0 | 1 | $130.00 | $0.20 | 1 | 14 |
| $86.27 | 0 | 0 | $135.00 | $0.40 | 2 | 16 |
| $81.40 | 0 | 0 | $140.00 | $0.86 | 7 | 24 |
| $76.53 | 0 | 0 | $145.00 | $0.56 | 19 | 51 |
| $67.80 | 2 | 1 | $150.00 | $0.90 | 11 | 140 |
| $67.12 | 0 | 2 | $155.00 | $0.96 | 17 | 53 |
| $62.44 | 0 | 1 | $160.00 | $1.38 | 32 | 83 |
| $57.83 | 0 | 6 | $165.00 | $1.85 | 208 | 120 |
| $53.21 | 0 | 3 | $170.00 | $2.41 | 95 | 207 |
| $46.77 | 2 | 6 | $175.00 | $2.84 | 277 | 167 |
| $40.34 | 1 | 27 | $180.00 | $3.80 | 79 | 292 |
| $40.81 | 0 | 87 | $185.00 | $4.94 | 63 | 146 |
| $37.13 | 0 | 45 | $190.00 | $6.30 | 75 | 196 |
| $28.82 | 1 | 37 | $195.00 | $7.19 | 56 | 64 |
| $30.41 | 0 | 46 | $200.00 | $9.05 | 70 | 100 |
| $19.60 | 1 | 40 | $205.00 | $11.10 | 6 | 20 |
| $20.10 | 3 | 38 | $210.00 | $13.30 | 6 | 17 |
| $19.90 | 26 | 32 | $215.00 | $18.10 | 2 | 19 |
| $19.55 | 19 | 49 | $220.00 | $21.00 | 7 | 93 |
| $17.90 | 5 | 58 | $225.00 | $23.65 | 1 | 8 |
| $15.87 | 7 | 33 | $230.00 | $24.32 | 0 | 3 |
| $10.18 | 12 | 50 | $235.00 | $27.61 | 0 | 0 |
| $12.10 | 3 | 54 | $240.00 | $31.40 | 4 | 0 |
| $10.40 | 1 | 32 | $245.00 | $34.19 | 0 | 1 |
| $9.00 | 10 | 74 | $250.00 | $38.07 | 0 | 0 |
| $8.45 | 1 | 9 | $255.00 | $41.95 | 0 | 0 |
| $7.50 | 8 | 49 | $260.00 | $45.83 | 0 | 0 |
| $4.70 | 1 | 71 | $265.00 | $49.84 | 0 | 0 |
| $5.56 | 0 | 8 | $270.00 | $54.31 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $3.00 | 1 | 6 | $280.00 | $63.27 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:09, 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 06:49:37 · For reference only, not investment advice and not tailored to your situation.