Salesforce
CRM
229.13
+1.33
+0.58%
Salesforce
US · CRM
#92 by market cap
Listed 1970
229.13
+1.33
+0.58%
Live - 5344 symbols - heartbeat 39s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
27931 22097
■ 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, 26 days out) implies 40.04% annualized vol near the money — a one-standard-deviation move to roughly $204.64–$253.62 by then.
Options-implied (~68% band), 26d
$204.64now $229.13$253.62
Analyst target range, ~12mo
$160.00avg $281.00$400.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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 $240.00 | Call | $0.86 | 2,127 | 3,209 | 76.14% |
| Oct 16 $210.00 | Put | $0.38 | 1,981 | 2,959 | 46.79% |
| Sep 25 $250.00 | Call | $0.99 | 1,584 | 1,709 | 35.30% |
| Oct 16 $240.00 | Call | $1.06 | 1,422 | 3,607 | 40.76% |
| Sep 25 $245.00 | Call | $1.96 | 1,412 | 792 | 34.07% |
| Sep 25 $235.00 | Put | $3.29 | 1,260 | 830 | 35.88% |
| Sep 25 $265.00 | Call | $0.15 | 1,241 | 2,266 | 40.87% |
| Sep 25 $230.00 | Put | $1.83 | 1,213 | 2,250 | 36.57% |
| Sep 25 $260.00 | Call | $0.26 | 1,187 | 1,367 | 37.55% |
| Sep 25 $240.00 | Call | $3.44 | 1,073 | 78 | 33.83% |
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 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $148.41 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $143.42 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $138.42 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $133.42 | 0 | 0 | $110.00 | $0.00 | 0 | 149 |
| $128.43 | 0 | 0 | $115.00 | $0.00 | 0 | 492 |
| $123.43 | 0 | 0 | $120.00 | $0.00 | 0 | 631 |
| $118.44 | 0 | 0 | $125.00 | $0.00 | 0 | 65 |
| $113.44 | 0 | 0 | $130.00 | $0.00 | 0 | 6 |
| $108.45 | 0 | 0 | $135.00 | $0.00 | 0 | 67 |
| $103.45 | 0 | 0 | $140.00 | $0.00 | 0 | 238 |
| $98.45 | 0 | 0 | $145.00 | $0.00 | 0 | 196 |
| $93.46 | 0 | 0 | $150.00 | $0.04 | 7 | 136 |
| $88.46 | 0 | 0 | $155.00 | $0.00 | 0 | 49 |
| $83.47 | 0 | 0 | $160.00 | $0.00 | 0 | 140 |
| $78.47 | 0 | 0 | $165.00 | $0.00 | 0 | 97 |
| $73.48 | 0 | 1 | $170.00 | $0.00 | 0 | 86 |
| $68.48 | 0 | 0 | $175.00 | $0.02 | 1 | 114 |
| $63.48 | 0 | 0 | $180.00 | $0.00 | 0 | 303 |
| $54.02 | 4 | 2 | $185.00 | $0.00 | 0 | 118 |
| $53.50 | 0 | 0 | $190.00 | $0.01 | 0 | 230 |
| $48.52 | 0 | 1 | $195.00 | $0.02 | 0 | 269 |
| $43.55 | 0 | 8 | $200.00 | $0.03 | 91 | 312 |
| $34.46 | 1 | 2 | $205.00 | $0.04 | 59 | 338 |
| $36.11 | 0 | 0 | $207.50 | $0.09 | 5 | 53 |
| $28.68 | 1 | 82 | $210.00 | $0.07 | 555 | 354 |
| $26.73 | 30 | 4 | $212.50 | $0.08 | 15 | 25 |
| $24.33 | 42 | 86 | $215.00 | $0.15 | 843 | 168 |
| $21.95 | 12 | 4 | $217.50 | $0.26 | 168 | 94 |
| $19.38 | 1 | 81 | $220.00 | $0.45 | 499 | 824 |
| $18.74 | 2 | 3 | $222.50 | $0.52 | 361 | 635 |
| $14.82 | 3 | 25 | $225.00 | $0.85 | 557 | 333 |
| $14.95 | 2 | 4 | $227.50 | $1.32 | 424 | 628 |
| $9.21 | 46 | 595 | $230.00 | $1.83 | 1,213 | 2,250 |
| $7.25 | 13 | 7 | $232.50 | $2.32 | 202 | 155 |
| $6.00 | 44 | 105 | $235.00 | $3.29 | 1,260 | 830 |
| $4.60 | 653 | 3 | $237.50 | $4.15 | 336 | 225 |
| $3.44 | 1,073 | 78 | $240.00 | $5.75 | 971 | 2,492 |
| $2.55 | 600 | 167 | $242.50 | $7.50 | 110 | 240 |
| $1.96 | 1,412 | 792 | $245.00 | $8.80 | 91 | 623 |
| $1.41 | 826 | 165 | $247.50 | $10.15 | 27 | 223 |
| $0.99 | 1,584 | 1,709 | $250.00 | $13.50 | 140 | 606 |
| $0.65 | 868 | 518 | $252.50 | $14.50 | 16 | 139 |
| $0.54 | 378 | 686 | $255.00 | $17.77 | 24 | 291 |
| $0.29 | 67 | 158 | $257.50 | $20.00 | 18 | 91 |
| $0.26 | 1,187 | 1,367 | $260.00 | $21.60 | 15 | 2,650 |
| $0.31 | 151 | 383 | $262.50 | $22.16 | 10 | 42 |
| $0.15 | 1,241 | 2,266 | $265.00 | $27.00 | 11 | 559 |
| $0.08 | 131 | 98 | $267.50 | $24.70 | 0 | 1 |
| $0.08 | 594 | 1,241 | $270.00 | $27.18 | 0 | 18 |
| $0.08 | 90 | 223 | $272.50 | $29.66 | 0 | 0 |
| $0.06 | 37 | 418 | $275.00 | $35.60 | 2 | 3 |
| $0.04 | 73 | 35 | $277.50 | $34.65 | 0 | 0 |
| $0.04 | 49 | 536 | $280.00 | $37.15 | 0 | 0 |
| $0.18 | 5 | 37 | $282.50 | $39.65 | 0 | 0 |
| $0.04 | 11 | 379 | $285.00 | $45.83 | 1 | 1 |
| $0.13 | 5 | 12 | $287.50 | $47.10 | 3 | 3 |
| $0.35 | 2 | 79 | $290.00 | $47.15 | 0 | 0 |
| $0.06 | 0 | 2 | $292.50 | $49.65 | 0 | 0 |
| $0.06 | 0 | 183 | $295.00 | $57.59 | 2 | 1 |
| $0.05 | 0 | 9 | $297.50 | $60.11 | 1 | 0 |
| $0.05 | 0 | 386 | $300.00 | $57.15 | 0 | 0 |
| $0.04 | 0 | 125 | $305.00 | $62.15 | 0 | 0 |
| $0.04 | 0 | 124 | $310.00 | $67.15 | 0 | 0 |
| $0.03 | 0 | 10 | $315.00 | $72.15 | 0 | 0 |
| $0.01 | 31 | 43 | $320.00 | $77.15 | 0 | 0 |
| $0.02 | 0 | 8 | $325.00 | $82.15 | 0 | 0 |
| $0.01 | 0 | 12 | $330.00 | $87.15 | 0 | 0 |
| $0.01 | 0 | 7 | $335.00 | $92.15 | 0 | 0 |
| $0.07 | 1 | 26 | $340.00 | $97.15 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $102.15 | 0 | 0 |
| $0.00 | 0 | 4 | $350.00 | $107.15 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $112.15 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $117.15 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $122.15 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $127.15 | 0 | 0 |
| $0.00 | 0 | 4 | $375.00 | $132.15 | 0 | 0 |
Oct 2, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $129.67 | 0 | 1 | $100.00 | $0.00 | 0 | 58 |
| $124.67 | 0 | 0 | $105.00 | $0.00 | 0 | 114 |
| $119.68 | 0 | 0 | $110.00 | $0.00 | 0 | 278 |
| $114.68 | 0 | 0 | $115.00 | $0.00 | 0 | 53 |
| $109.68 | 0 | 0 | $120.00 | $0.00 | 0 | 37 |
| $104.68 | 0 | 0 | $125.00 | $0.00 | 0 | 26 |
| $99.68 | 0 | 0 | $130.00 | $0.00 | 0 | 12 |
| $94.68 | 0 | 0 | $135.00 | $0.00 | 0 | 113 |
| $89.68 | 0 | 0 | $140.00 | $0.00 | 0 | 228 |
| $84.68 | 0 | 0 | $145.00 | $0.00 | 0 | 130 |
| $79.68 | 0 | 0 | $150.00 | $0.00 | 0 | 200 |
| $74.69 | 0 | 0 | $155.00 | $0.00 | 0 | 234 |
| $69.69 | 0 | 0 | $160.00 | $0.00 | 0 | 443 |
| $64.69 | 0 | 2 | $165.00 | $0.00 | 0 | 136 |
| $59.69 | 0 | 1 | $170.00 | $0.00 | 0 | 47 |
| $60.57 | 3 | 6 | $175.00 | $0.00 | 0 | 30 |
| $49.69 | 0 | 1 | $180.00 | $0.00 | 0 | 1,876 |
| $44.69 | 0 | 1 | $185.00 | $0.00 | 0 | 48 |
| $39.69 | 0 | 38 | $190.00 | $0.00 | 0 | 147 |
| $34.69 | 0 | 23 | $195.00 | $0.00 | 0 | 102 |
| $36.04 | 83 | 139 | $200.00 | $0.01 | 10 | 730 |
| $30.88 | 16 | 17 | $202.50 | $0.01 | 0 | 196 |
| $30.78 | 4 | 47 | $205.00 | $0.01 | 53 | 565 |
| $22.23 | 0 | 9 | $207.50 | $0.06 | 13 | 235 |
| $19.76 | 0 | 32 | $210.00 | $0.02 | 46 | 692 |
| $17.32 | 0 | 18 | $212.50 | $0.04 | 136 | 1,091 |
| $21.71 | 4 | 35 | $215.00 | $0.02 | 152 | 875 |
| $17.80 | 102 | 12 | $217.50 | $0.05 | 49 | 479 |
| $15.85 | 231 | 116 | $220.00 | $0.05 | 229 | 7,414 |
| $13.09 | 185 | 112 | $222.50 | $0.11 | 725 | 678 |
| $10.91 | 92 | 726 | $225.00 | $0.09 | 331 | 1,541 |
| $8.50 | 17 | 330 | $227.50 | $0.17 | 328 | 398 |
| $6.80 | 69 | 546 | $230.00 | $0.33 | 839 | 1,743 |
| $4.92 | 183 | 2,021 | $232.50 | $0.71 | 278 | 294 |
| $3.09 | 780 | 2,095 | $235.00 | $1.42 | 470 | 905 |
| $1.86 | 677 | 842 | $237.50 | $2.52 | 225 | 636 |
| $0.86 | 2,127 | 3,209 | $240.00 | $4.30 | 125 | 765 |
| $0.40 | 481 | 1,268 | $242.50 | $7.00 | 12 | 345 |
| $0.17 | 527 | 991 | $245.00 | $8.40 | 43 | 549 |
| $0.08 | 391 | 1,493 | $247.50 | $13.26 | 5 | 9 |
| $0.04 | 531 | 917 | $250.00 | $13.95 | 7 | 3 |
| $0.02 | 85 | 733 | $252.50 | $22.93 | 0 | 0 |
| $0.01 | 297 | 1,309 | $255.00 | $25.43 | 0 | 0 |
| $0.02 | 4 | 180 | $257.50 | $24.62 | 2 | 0 |
| $0.03 | 99 | 1,076 | $260.00 | $30.43 | 0 | 0 |
| $0.22 | 2 | 402 | $262.50 | $32.93 | 0 | 0 |
| $0.02 | 3 | 986 | $265.00 | $35.43 | 0 | 0 |
| $0.01 | 0 | 509 | $267.50 | $37.93 | 0 | 0 |
| $0.00 | 0 | 1,046 | $270.00 | $40.43 | 0 | 0 |
| $0.00 | 0 | 131 | $272.50 | $42.93 | 0 | 0 |
| $0.01 | 7 | 679 | $275.00 | $45.43 | 0 | 0 |
| $0.00 | 0 | 8 | $277.50 | $47.93 | 0 | 0 |
| $0.02 | 1 | 380 | $280.00 | $48.46 | 2 | 0 |
| $0.00 | 0 | 174 | $282.50 | $52.93 | 0 | 0 |
| $0.00 | 0 | 577 | $285.00 | $55.43 | 0 | 0 |
| $0.78 | 1 | 29 | $287.50 | $57.93 | 0 | 0 |
| $0.74 | 1 | 904 | $290.00 | $60.43 | 0 | 0 |
| $0.00 | 0 | 100 | $292.50 | $62.93 | 0 | 0 |
| $0.00 | 0 | 303 | $295.00 | $65.43 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $67.93 | 0 | 0 |
| $0.00 | 0 | 257 | $300.00 | $70.43 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $72.93 | 0 | 0 |
| $0.00 | 0 | 56 | $305.00 | $75.43 | 0 | 0 |
| $0.00 | 0 | 35 | $310.00 | $80.43 | 0 | 0 |
| $0.00 | 0 | 9 | $315.00 | $85.43 | 0 | 0 |
| $0.00 | 0 | 46 | $320.00 | $90.43 | 0 | 0 |
| $0.00 | 0 | 31 | $325.00 | $95.43 | 0 | 0 |
| $0.00 | 0 | 13 | $330.00 | $100.43 | 0 | 0 |
| $0.00 | 0 | 27 | $335.00 | $105.43 | 0 | 0 |
| $0.00 | 0 | 2 | $340.00 | $110.43 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $115.43 | 0 | 0 |
| $0.00 | 0 | 6 | $350.00 | $120.43 | 0 | 0 |
| $0.02 | 5 | 23 | $355.00 | $125.43 | 0 | 0 |
| $0.00 | 0 | 2 | $360.00 | $130.43 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $135.43 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $140.43 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $145.43 | 0 | 0 |
Oct 9, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $107.80 | 0 | 10 | $120.00 | $0.00 | 0 | 0 |
| $102.80 | 0 | 12 | $125.00 | $0.00 | 0 | 38 |
| $97.80 | 0 | 18 | $130.00 | $0.00 | 0 | 13 |
| $92.80 | 0 | 18 | $135.00 | $0.01 | 1 | 189 |
| $87.80 | 0 | 3 | $140.00 | $0.46 | 2 | 41 |
| $82.80 | 0 | 1 | $145.00 | $0.51 | 1 | 15 |
| $77.80 | 0 | 0 | $150.00 | $0.00 | 0 | 8 |
| $72.55 | 2 | 3 | $155.00 | $0.00 | 0 | 125 |
| $67.80 | 0 | 1 | $160.00 | $0.00 | 0 | 9 |
| $62.80 | 0 | 0 | $165.00 | $0.00 | 0 | 6 |
| $57.80 | 0 | 12 | $170.00 | $0.00 | 0 | 1 |
| $52.80 | 0 | 1 | $175.00 | $0.00 | 0 | 14 |
| $49.40 | 20 | 20 | $180.00 | $0.00 | 0 | 31 |
| $42.80 | 0 | 7 | $185.00 | $0.00 | 0 | 66 |
| $37.80 | 0 | 7 | $190.00 | $0.00 | 0 | 194 |
| $32.80 | 0 | 7 | $195.00 | $1.05 | 1 | 156 |
| $30.31 | 0 | 7 | $197.50 | $1.09 | 1 | 8 |
| $27.81 | 0 | 9 | $200.00 | $0.00 | 0 | 290 |
| $25.31 | 0 | 14 | $202.50 | $0.00 | 0 | 17 |
| $22.81 | 0 | 209 | $205.00 | $0.03 | 3 | 578 |
| $20.32 | 0 | 14 | $207.50 | $0.02 | 40 | 281 |
| $17.90 | 4 | 53 | $210.00 | $0.02 | 31 | 1,372 |
| $15.34 | 0 | 13 | $212.50 | $0.03 | 18 | 1,060 |
| $14.38 | 2 | 49 | $215.00 | $0.01 | 64 | 1,151 |
| $11.30 | 4 | 35 | $217.50 | $0.02 | 112 | 1,160 |
| $9.33 | 28 | 245 | $220.00 | $0.02 | 247 | 1,439 |
| $6.90 | 28 | 405 | $222.50 | $0.03 | 112 | 699 |
| $4.53 | 42 | 1,779 | $225.00 | $0.10 | 320 | 1,093 |
| $2.37 | 359 | 1,179 | $227.50 | $0.42 | 312 | 355 |
| $0.72 | 532 | 1,680 | $230.00 | $1.55 | 261 | 498 |
| $0.21 | 627 | 834 | $232.50 | $3.53 | 15 | 219 |
| $0.05 | 271 | 1,751 | $235.00 | $5.70 | 40 | 475 |
| $0.02 | 127 | 794 | $237.50 | $9.75 | 4 | 42 |
| $0.02 | 40 | 1,150 | $240.00 | $12.24 | 0 | 61 |
| $0.01 | 1 | 693 | $242.50 | $14.73 | 0 | 0 |
| $0.02 | 16 | 1,201 | $245.00 | $17.22 | 0 | 5 |
| $0.08 | 1 | 343 | $247.50 | $19.71 | 0 | 0 |
| $0.02 | 28 | 583 | $250.00 | $22.20 | 0 | 0 |
| $0.51 | 2 | 319 | $252.50 | $24.70 | 0 | 0 |
| $0.00 | 0 | 634 | $255.00 | $25.35 | 1 | 1 |
| $0.01 | 7 | 373 | $257.50 | $29.70 | 0 | 0 |
| $0.00 | 0 | 371 | $260.00 | $32.20 | 0 | 1 |
| $0.00 | 0 | 292 | $262.50 | $34.70 | 0 | 0 |
| $0.00 | 0 | 648 | $265.00 | $37.20 | 0 | 0 |
| $0.00 | 0 | 356 | $270.00 | $42.20 | 0 | 0 |
| $0.00 | 0 | 137 | $275.00 | $47.20 | 0 | 0 |
| $0.00 | 0 | 73 | $280.00 | $52.20 | 0 | 0 |
| $0.00 | 0 | 22 | $285.00 | $57.20 | 0 | 0 |
| $0.00 | 0 | 207 | $290.00 | $62.20 | 0 | 0 |
| $0.02 | 17 | 94 | $295.00 | $67.20 | 0 | 0 |
| $0.00 | 0 | 203 | $300.00 | $72.20 | 0 | 0 |
| $0.00 | 0 | 135 | $305.00 | $77.20 | 0 | 0 |
| $0.00 | 0 | 83 | $310.00 | $82.20 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $87.20 | 0 | 0 |
| $0.00 | 0 | 24 | $320.00 | $92.20 | 0 | 0 |
| $0.00 | 0 | 22 | $325.00 | $97.20 | 0 | 0 |
| $0.00 | 0 | 12 | $330.00 | $102.20 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $107.20 | 0 | 0 |
| $0.00 | 0 | 14 | $340.00 | $112.20 | 0 | 0 |
| $0.00 | 0 | 4 | $345.00 | $117.20 | 0 | 0 |
| $0.00 | 0 | 8 | $350.00 | $122.20 | 0 | 0 |
| $0.00 | 0 | 11 | $355.00 | $127.20 | 0 | 0 |
| $0.00 | 0 | 8 | $360.00 | $132.20 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $137.20 | 0 | 0 |
| $0.00 | 0 | 5 | $370.00 | $142.20 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $147.20 | 0 | 0 |
Oct 16, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $137.80 | 0 | 0 | $90.00 | $0.00 | 0 | 49 |
| $132.80 | 0 | 0 | $95.00 | $0.00 | 0 | 104 |
| $127.80 | 0 | 3 | $100.00 | $0.00 | 0 | 489 |
| $122.80 | 0 | 0 | $105.00 | $0.00 | 0 | 37 |
| $117.80 | 0 | 2 | $110.00 | $0.01 | 1 | 139 |
| $112.80 | 0 | 1 | $115.00 | $0.00 | 0 | 262 |
| $107.80 | 0 | 14 | $120.00 | $0.00 | 0 | 61 |
| $102.80 | 0 | 7 | $125.00 | $0.00 | 0 | 216 |
| $97.80 | 0 | 36 | $130.00 | $0.02 | 1 | 588 |
| $92.80 | 0 | 88 | $135.00 | $0.00 | 0 | 422 |
| $87.80 | 0 | 9 | $140.00 | $0.00 | 0 | 834 |
| $82.80 | 0 | 35 | $145.00 | $0.00 | 0 | 1,132 |
| $77.80 | 0 | 93 | $150.00 | $0.00 | 0 | 774 |
| $72.66 | 2 | 189 | $155.00 | $0.00 | 0 | 888 |
| $67.81 | 0 | 282 | $160.00 | $0.01 | 1 | 1,412 |
| $62.81 | 0 | 300 | $165.00 | $0.05 | 6 | 1,841 |
| $57.82 | 0 | 2,235 | $170.00 | $0.00 | 0 | 500 |
| $52.83 | 0 | 740 | $175.00 | $0.21 | 2 | 1,116 |
| $47.00 | 10 | 1,126 | $180.00 | $0.01 | 1 | 863 |
| $42.87 | 0 | 1,128 | $185.00 | $0.05 | 9 | 580 |
| $37.91 | 0 | 626 | $190.00 | $0.03 | 18 | 1,402 |
| $33.90 | 2 | 1,103 | $195.00 | $0.02 | 44 | 644 |
| $28.93 | 13 | 2,031 | $200.00 | $0.08 | 277 | 3,653 |
| $23.16 | 0 | 18 | $205.00 | $0.15 | 594 | 933 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $19.75 | 12 | 835 | $210.00 | $0.38 | 1,981 | 2,959 |
| $17.56 | 11 | 30 | $212.50 | $0.43 | 267 | 240 |
| $14.90 | 7 | 71 | $215.00 | $0.58 | 714 | 1,022 |
| $13.00 | 1 | 49 | $217.50 | $0.86 | 258 | 614 |
| $10.60 | 50 | 1,434 | $220.00 | $1.28 | 827 | 3,231 |
| $8.40 | 35 | 76 | $222.50 | $1.83 | 464 | 344 |
| $7.00 | 31 | 327 | $225.00 | $2.63 | 300 | 586 |
| $5.50 | 151 | 332 | $227.50 | $3.55 | 145 | 294 |
| $4.05 | 510 | 1,740 | $230.00 | $4.96 | 489 | 5,239 |
| $3.01 | 158 | 490 | $232.50 | $6.11 | 51 | 232 |
| $2.25 | 648 | 1,472 | $235.00 | $8.04 | 56 | 236 |
| $1.55 | 294 | 532 | $237.50 | $9.90 | 35 | 649 |
| $1.06 | 1,422 | 3,607 | $240.00 | $11.75 | 32 | 3,499 |
| $0.77 | 86 | 167 | $242.50 | $13.93 | 4 | 18 |
| $0.49 | 425 | 779 | $245.00 | $16.19 | 3 | 48 |
| $0.35 | 98 | 204 | $247.50 | $18.54 | 8 | 3 |
| $0.24 | 334 | 3,433 | $250.00 | $22.39 | 20 | 2,484 |
| $0.16 | 25 | 588 | $252.50 | $22.60 | 2 | 3 |
| $0.12 | 168 | 1,135 | $255.00 | $25.75 | 2 | 2 |
| $0.07 | 3 | 572 | $257.50 | $29.78 | 0 | 0 |
| $0.08 | 141 | 3,054 | $260.00 | $32.15 | 2 | 43 |
| $0.05 | 6 | 141 | $262.50 | $34.74 | 0 | 0 |
| $0.05 | 5 | 468 | $265.00 | $37.22 | 0 | 0 |
| $0.01 | 83 | 2,060 | $270.00 | $42.21 | 0 | 0 |
| $0.01 | 3 | 483 | $275.00 | $47.20 | 0 | 0 |
| $0.04 | 16 | 2,262 | $280.00 | $52.20 | 0 | 4 |
| $0.02 | 0 | 59 | $285.00 | $57.20 | 0 | 0 |
| $0.05 | 24 | 1,262 | $290.00 | $62.20 | 0 | 0 |
| $0.01 | 3 | 23 | $295.00 | $67.20 | 0 | 0 |
| $0.01 | 12 | 2,735 | $300.00 | $72.20 | 0 | 0 |
| $0.00 | 0 | 24 | $305.00 | $77.20 | 0 | 0 |
| $0.01 | 6 | 595 | $310.00 | $82.20 | 0 | 0 |
| $0.00 | 0 | 27 | $315.00 | $87.20 | 0 | 0 |
| $0.02 | 1 | 604 | $320.00 | $92.20 | 0 | 2 |
Oct 23, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.83 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $97.84 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $92.86 | 0 | 0 | $135.00 | $0.02 | 0 | 3 |
| $87.88 | 0 | 0 | $140.00 | $0.04 | 0 | 2 |
| $82.92 | 0 | 0 | $145.00 | $0.07 | 0 | 0 |
| $77.97 | 0 | 21 | $150.00 | $0.11 | 0 | 1 |
| $73.01 | 0 | 0 | $155.00 | $0.15 | 0 | 0 |
| $68.06 | 0 | 2 | $160.00 | $0.18 | 0 | 0 |
| $63.10 | 0 | 0 | $165.00 | $0.22 | 0 | 1 |
| $58.15 | 0 | 3 | $170.00 | $0.26 | 0 | 4 |
| $53.19 | 0 | 0 | $175.00 | $0.29 | 0 | 43 |
| $48.24 | 0 | 2 | $180.00 | $0.33 | 0 | 66 |
| $43.28 | 0 | 1 | $185.00 | $0.37 | 0 | 8 |
| $38.33 | 0 | 10 | $190.00 | $0.11 | 8 | 27 |
| $35.85 | 0 | 0 | $192.50 | $0.14 | 9 | 0 |
| $34.40 | 4 | 0 | $195.00 | $0.18 | 3 | 130 |
| $30.90 | 0 | 0 | $197.50 | $0.23 | 7 | 0 |
| $28.42 | 0 | 24 | $200.00 | $0.30 | 17 | 199 |
| $26.08 | 0 | 0 | $202.50 | $0.41 | 9 | 1 |
| $23.81 | 0 | 28 | $205.00 | $0.51 | 306 | 363 |
| $21.53 | 0 | 0 | $207.50 | $1.08 | 0 | 176 |
| $19.88 | 1 | 26 | $210.00 | $0.93 | 480 | 549 |
| $17.27 | 0 | 2 | $212.50 | $1.24 | 12 | 27 |
| $15.62 | 2 | 45 | $215.00 | $1.58 | 61 | 591 |
| $15.15 | 2 | 3 | $217.50 | $2.12 | 11 | 30 |
| $12.40 | 12 | 39 | $220.00 | $2.77 | 103 | 499 |
| $9.85 | 5 | 21 | $222.50 | $3.71 | 7 | 124 |
| $8.10 | 5 | 277 | $225.00 | $4.76 | 8 | 586 |
| $7.62 | 82 | 35 | $227.50 | $5.43 | 26 | 92 |
| $6.46 | 124 | 530 | $230.00 | $6.85 | 62 | 230 |
| $5.25 | 34 | 147 | $232.50 | $8.12 | 28 | 26 |
| $4.20 | 570 | 375 | $235.00 | $10.35 | 52 | 166 |
| $3.46 | 35 | 37 | $237.50 | $13.02 | 0 | 0 |
| $2.81 | 265 | 287 | $240.00 | $13.93 | 7 | 74 |
| $2.14 | 49 | 94 | $242.50 | $16.87 | 0 | 0 |
| $1.67 | 143 | 259 | $245.00 | $18.16 | 3 | 75 |
| $1.29 | 4 | 31 | $247.50 | $21.06 | 0 | 0 |
| $1.01 | 125 | 211 | $250.00 | $23.18 | 0 | 70 |
| $0.80 | 356 | 306 | $252.50 | $25.45 | 0 | 0 |
| $0.61 | 102 | 288 | $255.00 | $27.77 | 0 | 8 |
| $0.49 | 308 | 280 | $257.50 | $30.12 | 0 | 0 |
| $0.36 | 38 | 251 | $260.00 | $32.48 | 0 | 163 |
| $0.20 | 0 | 141 | $265.00 | $37.29 | 0 | 2 |
| $0.15 | 0 | 68 | $270.00 | $42.25 | 0 | 0 |
| $0.11 | 1 | 151 | $275.00 | $47.21 | 0 | 0 |
| $0.08 | 6 | 160 | $280.00 | $52.20 | 0 | 0 |
| $0.03 | 0 | 76 | $285.00 | $57.20 | 0 | 0 |
| $0.01 | 0 | 21 | $290.00 | $62.20 | 0 | 0 |
| $0.01 | 0 | 47 | $295.00 | $67.20 | 0 | 0 |
| $0.00 | 0 | 28 | $300.00 | $72.20 | 0 | 0 |
| $0.00 | 0 | 10 | $305.00 | $77.20 | 0 | 0 |
| $0.00 | 0 | 9 | $310.00 | $82.20 | 0 | 0 |
| $0.00 | 0 | 5 | $315.00 | $87.20 | 0 | 0 |
| $0.00 | 0 | 29 | $320.00 | $92.20 | 0 | 0 |
| $0.00 | 0 | 5 | $325.00 | $97.20 | 0 | 0 |
| $0.00 | 0 | 8 | $330.00 | $102.20 | 0 | 0 |
| $0.00 | 0 | 4 | $335.00 | $107.20 | 0 | 0 |
| $0.00 | 0 | 23 | $340.00 | $112.20 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $117.20 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $122.20 | 0 | 0 |
| $0.00 | 0 | 6 | $355.00 | $127.20 | 0 | 0 |
| $0.00 | 0 | 7 | $360.00 | $132.20 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $137.20 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $142.20 | 0 | 0 |
| $0.00 | 0 | 1 | $375.00 | $147.20 | 0 | 0 |
Oct 30, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.80 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $97.80 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $92.80 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $87.80 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $82.80 | 0 | 2 | $145.00 | $0.00 | 0 | 0 |
| $77.81 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $72.82 | 0 | 2 | $155.00 | $0.03 | 4 | 0 |
| $67.83 | 0 | 1 | $160.00 | $0.03 | 6 | 0 |
| $62.86 | 0 | 0 | $165.00 | $0.08 | 2 | 1 |
| $57.91 | 0 | 14 | $170.00 | $0.07 | 4 | 17 |
| $52.99 | 0 | 7 | $175.00 | $0.13 | 2 | 14 |
| $48.10 | 0 | 38 | $180.00 | $0.09 | 7 | 40 |
| $43.20 | 0 | 14 | $185.00 | $0.19 | 4 | 97 |
| $38.31 | 0 | 23 | $190.00 | $0.36 | 1 | 157 |
| $33.66 | 0 | 0 | $195.00 | $0.46 | 3 | 96 |
| $29.10 | 0 | 75 | $200.00 | $0.70 | 6 | 367 |
| $24.55 | 0 | 12 | $205.00 | $1.21 | 63 | 588 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $20.60 | 1 | 22 | $210.00 | $1.88 | 115 | 653 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $16.43 | 1 | 112 | $215.00 | $2.80 | 38 | 423 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $12.15 | 2 | 250 | $220.00 | $4.38 | 23 | 306 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $10.90 | 11 | 338 | $225.00 | $6.37 | 15 | 227 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $8.31 | 20 | 309 | $230.00 | $8.80 | 12 | 336 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $6.00 | 21 | 456 | $235.00 | $11.98 | 3 | 204 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $4.14 | 51 | 696 | $240.00 | $15.02 | 4 | 321 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $3.10 | 37 | 112 | $245.00 | $19.33 | 1 | 32 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $2.10 | 39 | 276 | $250.00 | $23.10 | 1 | 68 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $1.55 | 6 | 174 | $255.00 | $27.10 | 2 | 16 |
| $0.74 | 18 | 182 | $260.00 | $33.00 | 0 | 14 |
| $1.03 | 1 | 80 | $265.00 | $37.73 | 0 | 4 |
| $0.46 | 2 | 142 | $270.00 | $42.57 | 0 | 7 |
| $0.36 | 0 | 64 | $275.00 | $47.41 | 0 | 1 |
| $0.28 | 0 | 418 | $280.00 | $52.33 | 0 | 0 |
| $0.24 | 0 | 189 | $285.00 | $57.30 | 0 | 0 |
| $0.21 | 0 | 42 | $290.00 | $62.28 | 0 | 0 |
| $0.18 | 0 | 4 | $295.00 | $67.26 | 0 | 0 |
| $0.16 | 0 | 33 | $300.00 | $72.24 | 0 | 0 |
| $0.13 | 0 | 8 | $305.00 | $77.22 | 0 | 0 |
| $0.11 | 0 | 10 | $310.00 | $82.21 | 0 | 0 |
| $0.08 | 0 | 10 | $315.00 | $87.20 | 0 | 0 |
| $0.06 | 0 | 13 | $320.00 | $92.20 | 0 | 0 |
| $0.04 | 0 | 12 | $325.00 | $97.20 | 0 | 0 |
| $0.03 | 0 | 1 | $330.00 | $102.20 | 0 | 0 |
| $0.02 | 0 | 1 | $335.00 | $107.20 | 0 | 0 |
| $0.01 | 0 | 1 | $340.00 | $112.20 | 0 | 0 |
| $0.01 | 0 | 0 | $345.00 | $117.20 | 0 | 0 |
| $0.01 | 0 | 0 | $350.00 | $122.20 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $127.20 | 0 | 0 |
| $0.00 | 0 | 9 | $360.00 | $132.20 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $137.20 | 0 | 0 |
| $0.00 | 0 | 2 | $370.00 | $142.20 | 0 | 0 |
Nov 6, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.82 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $97.83 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $92.85 | 0 | 7 | $135.00 | $0.00 | 0 | 0 |
| $87.86 | 0 | 18 | $140.00 | $0.00 | 0 | 0 |
| $82.88 | 0 | 2 | $145.00 | $0.01 | 0 | 0 |
| $77.90 | 0 | 22 | $150.00 | $0.01 | 0 | 0 |
| $72.94 | 0 | 9 | $155.00 | $0.03 | 0 | 2 |
| $67.98 | 0 | 11 | $160.00 | $0.06 | 0 | 1 |
| $63.05 | 0 | 2 | $165.00 | $0.11 | 0 | 1 |
| $58.14 | 0 | 20 | $170.00 | $0.11 | 12 | 1 |
| $53.24 | 0 | 11 | $175.00 | $0.26 | 7 | 20 |
| $48.35 | 0 | 18 | $180.00 | $0.36 | 0 | 3 |
| $43.46 | 0 | 171 | $185.00 | $0.47 | 5 | 7 |
| $38.83 | 0 | 11 | $190.00 | $0.66 | 1 | 166 |
| $34.21 | 0 | 1 | $195.00 | $0.96 | 22 | 371 |
| $29.71 | 0 | 3 | $200.00 | $1.45 | 3 | 134 |
| $25.32 | 0 | 1 | $205.00 | $1.82 | 52 | 275 |
| $21.47 | 0 | 12 | $210.00 | $2.70 | 52 | 219 |
| $17.69 | 0 | 156 | $215.00 | $4.06 | 36 | 272 |
| $15.34 | 4 | 76 | $220.00 | $5.45 | 20 | 552 |
| $12.13 | 3 | 46 | $225.00 | $7.74 | 5 | 158 |
| $9.06 | 14 | 60 | $230.00 | $9.92 | 3 | 65 |
| $7.25 | 36 | 63 | $235.00 | $12.60 | 25 | 64 |
| $5.75 | 69 | 81 | $240.00 | $17.37 | 0 | 113 |
| $4.05 | 5 | 101 | $245.00 | $20.93 | 0 | 61 |
| $3.10 | 43 | 73 | $250.00 | $24.34 | 1 | 15 |
| $2.19 | 11 | 49 | $255.00 | $28.90 | 0 | 0 |
| $1.60 | 7 | 33 | $260.00 | $33.40 | 0 | 10 |
| $1.15 | 8 | 129 | $265.00 | $37.91 | 0 | 0 |
| $0.81 | 4 | 14 | $270.00 | $42.76 | 0 | 0 |
| $0.45 | 5 | 52 | $275.00 | $47.61 | 0 | 0 |
| $0.60 | 7 | 18 | $280.00 | $52.47 | 0 | 0 |
| $0.37 | 0 | 16 | $285.00 | $57.34 | 0 | 0 |
| $0.25 | 0 | 39 | $290.00 | $62.25 | 0 | 0 |
| $0.17 | 0 | 1 | $295.00 | $67.21 | 0 | 0 |
| $0.12 | 0 | 5 | $300.00 | $72.20 | 0 | 0 |
| $0.08 | 0 | 0 | $305.00 | $77.20 | 0 | 0 |
| $0.05 | 0 | 2 | $310.00 | $82.20 | 0 | 0 |
| $0.03 | 0 | 0 | $315.00 | $87.20 | 0 | 0 |
| $0.02 | 0 | 7 | $320.00 | $92.20 | 0 | 0 |
| $0.01 | 0 | 6 | $325.00 | $97.20 | 0 | 0 |
| $0.01 | 0 | 0 | $330.00 | $102.20 | 0 | 0 |
| $0.01 | 0 | 0 | $335.00 | $107.20 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $112.20 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $117.20 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $122.20 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $127.20 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $132.20 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:19, 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 2026-10-09 20:02:34 · For reference only, not investment advice and not tailored to your situation.
Salesforce discussion 0 comments