CrowdStrike
CRWD
264.36
-1.08
-0.41%
CrowdStrike
US · CRWD
#86 by market cap
Listed 2019
264.36
-1.08
-0.41%
Live - 5344 symbols - heartbeat 133s ago
· 2026-10-08 15:00
Pre-market
265.39
-0.02%
After-hours
266.30
+0.32%
Overnight
263.89
-0.58%
- Market cap
- 270.69B
- P/E (TTM)i
- 6,956.84
- P/Bi
- 53.06
- EPSi
- -0.16
- Div yieldi
- 0.00%
- 52W posi
- 89%
Reader sentiment
Are you bullish or bearish on CRWD?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
28765 26034
■ 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 49.48% annualized vol near the money — a one-standard-deviation move to roughly $227.49–$301.23 by then.
Options-implied (~68% band), 29d
$227.49now $264.36$301.23
Analyst target range, ~12mo
$210.00avg $252.55$425.00
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 $255.00 | Put | $0.40 | 2,424 | 2,159 | 108.40% |
| Oct 9 $275.00 | Call | $1.40 | 2,319 | 1,771 | 55.44% |
| Oct 9 $260.00 | Put | $0.52 | 2,083 | 3,712 | 55.76% |
| Oct 2 $270.00 | Call | $1.65 | 1,968 | 2,215 | 102.01% |
| Oct 9 $280.00 | Call | $0.54 | 1,892 | 1,486 | 56.21% |
| Oct 9 $270.00 | Call | $3.40 | 1,759 | 1,125 | 55.24% |
| Oct 2 $250.00 | Put | $0.10 | 1,526 | 5,556 | 116.56% |
| Oct 2 $280.00 | Call | $0.20 | 1,422 | 2,580 | 106.43% |
| Oct 2 $260.00 | Put | $1.14 | 1,410 | 1,136 | 103.74% |
| Oct 2 $265.00 | Call | $3.80 | 1,374 | 1,611 | 102.67% |
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 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $135.98 | 0 | 40 | $110.00 | $0.00 | 0 | 261 |
| $130.99 | 0 | 9 | $115.00 | $0.00 | 0 | 392 |
| $125.99 | 0 | 8 | $120.00 | $0.00 | 0 | 88 |
| $121.00 | 0 | 4 | $125.00 | $0.00 | 0 | 19 |
| $116.00 | 0 | 16 | $130.00 | $0.00 | 0 | 41 |
| $103.92 | 4 | 41 | $135.00 | $0.00 | 0 | 169 |
| $106.02 | 0 | 11 | $140.00 | $0.01 | 0 | 324 |
| $101.03 | 0 | 17 | $145.00 | $0.01 | 0 | 1,437 |
| $96.04 | 0 | 32 | $150.00 | $0.02 | 0 | 342 |
| $85.90 | 1 | 9 | $155.00 | $0.03 | 0 | 83 |
| $83.16 | 4 | 23 | $160.00 | $0.03 | 0 | 111 |
| $81.07 | 0 | 35 | $165.00 | $0.06 | 2 | 422 |
| $76.08 | 0 | 21 | $170.00 | $0.02 | 4 | 177 |
| $73.58 | 0 | 0 | $172.50 | $0.05 | 0 | 4 |
| $66.82 | 3 | 21 | $175.00 | $0.04 | 8 | 161 |
| $68.59 | 0 | 0 | $177.50 | $0.05 | 0 | 10 |
| $56.87 | 34 | 153 | $180.00 | $0.05 | 14 | 969 |
| $63.61 | 0 | 0 | $182.50 | $0.08 | 1 | 60 |
| $61.12 | 0 | 90 | $185.00 | $0.11 | 1 | 430 |
| $58.63 | 0 | 4 | $187.50 | $0.08 | 0 | 104 |
| $56.15 | 0 | 148 | $190.00 | $0.09 | 10 | 297 |
| $53.66 | 0 | 0 | $192.50 | $0.11 | 0 | 25 |
| $51.18 | 0 | 74 | $195.00 | $0.10 | 1 | 678 |
| $48.69 | 0 | 4 | $197.50 | $0.14 | 0 | 8 |
| $40.30 | 1 | 135 | $200.00 | $0.17 | 34 | 3,762 |
| $43.76 | 0 | 13 | $202.50 | $0.21 | 5 | 73 |
| $31.44 | 11 | 240 | $205.00 | $0.29 | 400 | 665 |
| $38.86 | 0 | 32 | $207.50 | $0.40 | 5 | 261 |
| $29.21 | 12 | 448 | $210.00 | $0.52 | 101 | 697 |
| $33.96 | 0 | 29 | $212.50 | $0.63 | 11 | 94 |
| $23.10 | 4 | 217 | $215.00 | $0.85 | 174 | 1,035 |
| $18.94 | 4 | 194 | $217.50 | $1.24 | 38 | 394 |
| $17.50 | 38 | 1,133 | $220.00 | $1.60 | 378 | 1,523 |
| $19.41 | 2 | 117 | $222.50 | $2.00 | 91 | 309 |
| $13.57 | 22 | 423 | $225.00 | $2.45 | 322 | 873 |
| $11.61 | 2 | 108 | $227.50 | $3.29 | 113 | 323 |
| $10.65 | 51 | 341 | $230.00 | $3.91 | 473 | 1,271 |
| $8.35 | 4 | 227 | $232.50 | $5.00 | 155 | 331 |
| $7.40 | 122 | 449 | $235.00 | $6.05 | 313 | 1,399 |
| $6.19 | 117 | 684 | $237.50 | $7.70 | 307 | 1,287 |
| $5.09 | 464 | 1,033 | $240.00 | $9.00 | 367 | 763 |
| $4.40 | 75 | 242 | $242.50 | $10.80 | 153 | 199 |
| $3.30 | 389 | 1,064 | $245.00 | $12.40 | 409 | 521 |
| $2.56 | 39 | 466 | $247.50 | $14.27 | 51 | 164 |
| $2.20 | 599 | 4,588 | $250.00 | $15.76 | 60 | 142 |
| $1.67 | 85 | 749 | $252.50 | $18.00 | 518 | 556 |
| $1.40 | 254 | 871 | $255.00 | $21.00 | 27 | 62 |
| $1.04 | 99 | 261 | $257.50 | $22.92 | 4 | 6 |
| $0.86 | 1,188 | 1,638 | $260.00 | $25.50 | 16 | 22 |
| $0.68 | 124 | 475 | $262.50 | $18.96 | 0 | 46 |
| $0.54 | 109 | 1,010 | $265.00 | $22.00 | 1 | 5 |
| $0.60 | 2 | 0 | $267.50 | $0.00 | 0 | 0 |
| $0.38 | 114 | 799 | $270.00 | $28.00 | 1 | 56 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $0.28 | 65 | 652 | $275.00 | $30.00 | 0 | 4 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $0.14 | 122 | 930 | $280.00 | $40.00 | 10 | 45 |
| $0.14 | 2 | 0 | $282.50 | $0.00 | 0 | 0 |
| $0.17 | 6 | 367 | $285.00 | $39.53 | 0 | 3 |
| $0.11 | 4 | 0 | $287.50 | $0.00 | 0 | 0 |
| $0.28 | 0 | 207 | $290.00 | $47.50 | 1 | 2 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $0.10 | 3 | 3 | $295.00 | $49.33 | 0 | 0 |
| $0.10 | 126 | 1,172 | $300.00 | $54.31 | 0 | 1 |
| $0.13 | 0 | 2 | $305.00 | $59.30 | 0 | 0 |
| $0.09 | 0 | 49 | $310.00 | $64.30 | 0 | 0 |
| $0.03 | 0 | 0 | $320.00 | $74.30 | 0 | 0 |
| $0.01 | 0 | 65 | $330.00 | $84.30 | 0 | 0 |
| $0.00 | 0 | 56 | $340.00 | $94.30 | 0 | 0 |
| $0.00 | 0 | 65 | $350.00 | $104.30 | 0 | 0 |
Oct 2, 2026 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $150.60 | 22 | 9 | $115.00 | $0.00 | 0 | 321 |
| $145.60 | 22 | 12 | $120.00 | $0.01 | 1 | 272 |
| $140.03 | 2 | 12 | $125.00 | $0.07 | 1 | 297 |
| $135.03 | 6 | 26 | $130.00 | $0.03 | 90 | 227 |
| $130.25 | 20 | 40 | $135.00 | $0.09 | 1 | 6 |
| $125.25 | 9 | 2 | $140.00 | $0.19 | 3 | 158 |
| $119.81 | 0 | 1 | $145.00 | $0.34 | 2 | 97 |
| $116.50 | 20 | 45 | $150.00 | $0.12 | 1 | 220 |
| $110.85 | 42 | 14 | $155.00 | $0.17 | 1 | 37 |
| $105.85 | 27 | 15 | $160.00 | $0.00 | 0 | 860 |
| $100.11 | 1 | 25 | $165.00 | $0.00 | 0 | 436 |
| $94.82 | 0 | 32 | $170.00 | $0.01 | 6 | 332 |
| $91.65 | 1 | 14 | $175.00 | $0.01 | 3 | 454 |
| $84.82 | 0 | 55 | $180.00 | $0.01 | 1 | 242 |
| $82.32 | 0 | 0 | $182.50 | $0.00 | 0 | 60 |
| $79.82 | 0 | 39 | $185.00 | $0.05 | 5 | 240 |
| $77.32 | 0 | 1 | $187.50 | $0.00 | 0 | 11 |
| $76.00 | 1 | 134 | $190.00 | $0.09 | 1 | 326 |
| $72.32 | 0 | 1 | $192.50 | $0.00 | 0 | 7 |
| $70.39 | 1 | 65 | $195.00 | $0.02 | 4 | 270 |
| $67.33 | 0 | 1 | $197.50 | $0.00 | 0 | 156 |
| $64.52 | 8 | 43 | $200.00 | $0.00 | 0 | 1,675 |
| $62.33 | 0 | 5 | $202.50 | $0.00 | 0 | 78 |
| $59.83 | 0 | 97 | $205.00 | $0.01 | 0 | 269 |
| $57.34 | 0 | 1 | $207.50 | $0.01 | 2 | 146 |
| $54.84 | 0 | 52 | $210.00 | $0.02 | 3 | 433 |
| $52.34 | 0 | 2 | $212.50 | $0.07 | 3 | 58 |
| $51.00 | 6 | 617 | $215.00 | $0.02 | 0 | 531 |
| $46.88 | 2 | 17 | $217.50 | $0.02 | 20 | 186 |
| $45.10 | 3 | 315 | $220.00 | $0.01 | 78 | 1,284 |
| $43.04 | 1 | 18 | $222.50 | $0.02 | 2 | 243 |
| $42.00 | 3 | 208 | $225.00 | $0.01 | 45 | 1,272 |
| $36.87 | 38 | 87 | $227.50 | $0.01 | 12 | 542 |
| $35.49 | 50 | 576 | $230.00 | $0.01 | 217 | 3,347 |
| $35.59 | 4 | 26 | $232.50 | $0.03 | 53 | 448 |
| $32.35 | 5 | 504 | $235.00 | $0.07 | 628 | 4,029 |
| $29.25 | 4 | 59 | $237.50 | $0.05 | 93 | 1,359 |
| $26.18 | 22 | 519 | $240.00 | $0.02 | 376 | 1,866 |
| $25.60 | 3 | 65 | $242.50 | $0.04 | 103 | 2,880 |
| $22.73 | 22 | 366 | $245.00 | $0.05 | 1,154 | 2,280 |
| $18.92 | 4 | 154 | $247.50 | $0.10 | 662 | 1,119 |
| $16.40 | 173 | 888 | $250.00 | $0.10 | 1,526 | 5,556 |
| $14.64 | 42 | 735 | $252.50 | $0.22 | 542 | 705 |
| $11.39 | 135 | 1,097 | $255.00 | $0.40 | 2,424 | 2,159 |
| $8.55 | 78 | 717 | $257.50 | $0.59 | 1,148 | 962 |
| $7.30 | 437 | 2,813 | $260.00 | $1.14 | 1,410 | 1,136 |
| $6.20 | 478 | 765 | $262.50 | $1.75 | 446 | 446 |
| $3.80 | 1,374 | 1,611 | $265.00 | $2.57 | 1,175 | 350 |
| $2.62 | 1,138 | 1,599 | $267.50 | $4.00 | 251 | 250 |
| $1.65 | 1,968 | 2,215 | $270.00 | $5.50 | 544 | 337 |
| $1.02 | 704 | 1,381 | $272.50 | $6.25 | 50 | 69 |
| $0.62 | 1,252 | 2,224 | $275.00 | $8.50 | 69 | 92 |
| $0.34 | 352 | 619 | $277.50 | $13.59 | 0 | 61 |
| $0.20 | 1,422 | 2,580 | $280.00 | $14.00 | 19 | 67 |
| $0.11 | 251 | 432 | $282.50 | $18.40 | 63 | 30 |
| $0.06 | 772 | 784 | $285.00 | $16.90 | 54 | 55 |
| $0.04 | 196 | 501 | $287.50 | $22.90 | 0 | 0 |
| $0.02 | 181 | 1,121 | $290.00 | $25.33 | 0 | 0 |
| $0.05 | 62 | 447 | $292.50 | $27.81 | 0 | 0 |
| $0.04 | 30 | 673 | $295.00 | $30.29 | 0 | 0 |
| $0.07 | 0 | 340 | $297.50 | $32.77 | 0 | 0 |
| $0.03 | 70 | 1,877 | $300.00 | $33.20 | 1 | 1 |
| $0.04 | 0 | 32 | $302.50 | $37.76 | 0 | 0 |
| $0.01 | 1 | 115 | $305.00 | $40.26 | 0 | 0 |
| $0.04 | 0 | 38 | $307.50 | $42.76 | 0 | 0 |
| $0.03 | 0 | 213 | $310.00 | $42.20 | 2 | 0 |
| $0.03 | 0 | 24 | $312.50 | $47.75 | 0 | 0 |
| $0.03 | 0 | 64 | $315.00 | $50.25 | 0 | 0 |
| $0.02 | 0 | 220 | $320.00 | $55.25 | 0 | 0 |
| $0.02 | 0 | 4 | $325.00 | $60.25 | 0 | 0 |
| $0.01 | 1 | 48 | $330.00 | $65.25 | 0 | 6 |
| $0.00 | 0 | 8 | $340.00 | $75.25 | 0 | 0 |
| $0.00 | 0 | 168 | $350.00 | $85.25 | 0 | 0 |
Oct 9, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $150.48 | 0 | 9 | $115.00 | $0.00 | 0 | 271 |
| $145.48 | 0 | 15 | $120.00 | $0.00 | 0 | 1,660 |
| $140.48 | 0 | 38 | $125.00 | $0.00 | 0 | 444 |
| $135.48 | 0 | 34 | $130.00 | $0.00 | 0 | 56 |
| $130.49 | 0 | 27 | $135.00 | $0.00 | 0 | 53 |
| $129.98 | 3 | 51 | $140.00 | $0.00 | 0 | 75 |
| $125.06 | 3 | 51 | $145.00 | $0.00 | 0 | 21 |
| $115.49 | 0 | 20 | $150.00 | $0.00 | 0 | 193 |
| $110.49 | 0 | 17 | $155.00 | $0.00 | 0 | 392 |
| $105.49 | 0 | 8 | $160.00 | $0.00 | 0 | 401 |
| $100.49 | 0 | 9 | $165.00 | $0.00 | 0 | 316 |
| $95.49 | 0 | 21 | $170.00 | $0.00 | 0 | 131 |
| $90.49 | 0 | 22 | $175.00 | $0.00 | 0 | 89 |
| $85.49 | 0 | 23 | $180.00 | $0.00 | 0 | 116 |
| $80.50 | 0 | 19 | $185.00 | $0.00 | 0 | 240 |
| $75.50 | 0 | 27 | $190.00 | $0.00 | 0 | 530 |
| $70.50 | 0 | 50 | $195.00 | $0.00 | 0 | 558 |
| $65.50 | 0 | 106 | $200.00 | $0.00 | 0 | 497 |
| $60.50 | 0 | 30 | $205.00 | $0.00 | 0 | 234 |
| $58.00 | 0 | 10 | $207.50 | $0.00 | 0 | 21 |
| $55.50 | 0 | 263 | $210.00 | $0.20 | 1 | 427 |
| $53.01 | 0 | 0 | $212.50 | $0.00 | 0 | 126 |
| $50.51 | 0 | 214 | $215.00 | $0.04 | 2 | 436 |
| $48.02 | 0 | 0 | $217.50 | $0.01 | 0 | 43 |
| $45.52 | 0 | 359 | $220.00 | $0.02 | 23 | 526 |
| $43.03 | 0 | 5 | $222.50 | $0.02 | 0 | 115 |
| $44.00 | 3 | 76 | $225.00 | $0.03 | 0 | 726 |
| $38.04 | 0 | 2 | $227.50 | $0.04 | 0 | 60 |
| $35.55 | 0 | 136 | $230.00 | $0.04 | 0 | 904 |
| $33.06 | 0 | 12 | $232.50 | $0.04 | 4 | 43 |
| $30.56 | 0 | 200 | $235.00 | $0.06 | 0 | 1,045 |
| $28.07 | 0 | 31 | $237.50 | $0.06 | 0 | 549 |
| $25.60 | 0 | 513 | $240.00 | $0.04 | 5 | 637 |
| $23.13 | 0 | 64 | $242.50 | $0.04 | 26 | 345 |
| $25.64 | 1 | 393 | $245.00 | $0.05 | 27 | 856 |
| $18.23 | 0 | 7 | $247.50 | $0.08 | 4 | 424 |
| $21.55 | 4 | 284 | $250.00 | $0.10 | 260 | 1,280 |
| $16.05 | 1 | 106 | $252.50 | $0.17 | 189 | 779 |
| $12.12 | 1 | 289 | $255.00 | $0.20 | 237 | 2,313 |
| $12.43 | 6 | 2,079 | $257.50 | $0.30 | 76 | 1,255 |
| $9.80 | 19 | 562 | $260.00 | $0.52 | 2,083 | 3,712 |
| $8.25 | 16 | 275 | $262.50 | $0.83 | 308 | 771 |
| $6.10 | 317 | 730 | $265.00 | $1.45 | 871 | 1,232 |
| $4.51 | 567 | 322 | $267.50 | $2.30 | 405 | 454 |
| $3.40 | 1,759 | 1,125 | $270.00 | $3.59 | 400 | 767 |
| $2.15 | 1,147 | 592 | $272.50 | $5.10 | 99 | 378 |
| $1.40 | 2,319 | 1,771 | $275.00 | $5.24 | 22 | 427 |
| $0.85 | 554 | 1,113 | $277.50 | $9.10 | 18 | 165 |
| $0.54 | 1,892 | 1,486 | $280.00 | $11.50 | 25 | 324 |
| $0.35 | 142 | 1,040 | $282.50 | $17.32 | 0 | 123 |
| $0.20 | 306 | 1,548 | $285.00 | $19.71 | 0 | 75 |
| $0.12 | 26 | 654 | $287.50 | $22.14 | 0 | 27 |
| $0.10 | 110 | 2,163 | $290.00 | $24.62 | 0 | 45 |
| $0.11 | 33 | 1,348 | $292.50 | $27.10 | 0 | 6 |
| $0.05 | 72 | 1,391 | $295.00 | $29.59 | 0 | 0 |
| $0.03 | 7 | 331 | $297.50 | $32.08 | 0 | 0 |
| $0.02 | 341 | 1,036 | $300.00 | $34.57 | 0 | 0 |
| $0.31 | 1 | 229 | $302.50 | $37.07 | 0 | 0 |
| $0.01 | 20 | 1,423 | $305.00 | $39.56 | 0 | 0 |
| $0.01 | 1 | 152 | $307.50 | $42.06 | 0 | 0 |
| $0.01 | 0 | 607 | $310.00 | $44.56 | 0 | 0 |
| $0.02 | 25 | 53 | $312.50 | $47.06 | 0 | 0 |
| $0.02 | 13 | 131 | $315.00 | $49.56 | 0 | 0 |
| $0.00 | 0 | 600 | $320.00 | $54.56 | 0 | 0 |
| $0.00 | 0 | 86 | $325.00 | $59.56 | 0 | 0 |
| $0.01 | 1 | 245 | $330.00 | $64.56 | 0 | 9 |
| $0.10 | 1 | 24 | $335.00 | $69.56 | 0 | 0 |
| $0.00 | 0 | 27 | $340.00 | $74.56 | 0 | 0 |
| $0.00 | 0 | 467 | $350.00 | $84.56 | 0 | 0 |
Oct 16, 2026 (122 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $220.56 | 0 | 8 | $45.00 | $0.00 | 0 | 3,493 |
| $219.31 | 0 | 0 | $46.25 | $0.00 | 0 | 116 |
| $218.06 | 0 | 4 | $47.50 | $0.00 | 0 | 133 |
| $216.81 | 0 | 0 | $48.75 | $0.00 | 0 | 131 |
| $215.56 | 0 | 4 | $50.00 | $0.00 | 0 | 151 |
| $213.06 | 0 | 4 | $52.50 | $0.00 | 0 | 93 |
| $210.57 | 0 | 12 | $55.00 | $0.00 | 0 | 212 |
| $208.07 | 0 | 8 | $57.50 | $0.00 | 0 | 87 |
| $205.57 | 0 | 64 | $60.00 | $0.00 | 0 | 102 |
| $203.07 | 0 | 84 | $62.50 | $0.00 | 0 | 913 |
| $200.58 | 0 | 800 | $65.00 | $0.00 | 0 | 73 |
| $198.08 | 0 | 12 | $67.50 | $0.00 | 0 | 146 |
| $195.58 | 0 | 9 | $70.00 | $0.00 | 0 | 1,021 |
| $193.08 | 0 | 16 | $72.50 | $0.00 | 0 | 378 |
| $190.59 | 0 | 43 | $75.00 | $0.00 | 0 | 351 |
| $188.09 | 0 | 96 | $77.50 | $0.00 | 0 | 685 |
| $185.59 | 0 | 45 | $80.00 | $0.00 | 0 | 776 |
| $183.09 | 0 | 24 | $82.50 | $0.00 | 0 | 73 |
| $180.59 | 0 | 68 | $85.00 | $0.00 | 0 | 766 |
| $178.10 | 0 | 145 | $87.50 | $0.00 | 0 | 1,649 |
| $175.60 | 0 | 538 | $90.00 | $0.00 | 0 | 527 |
| $173.10 | 0 | 116 | $92.50 | $0.00 | 0 | 189 |
| $170.60 | 0 | 118 | $95.00 | $0.00 | 0 | 471 |
| $168.11 | 0 | 340 | $97.50 | $0.00 | 0 | 146 |
| $165.61 | 0 | 169 | $100.00 | $0.00 | 0 | 411 |
| $169.60 | 1 | 210 | $102.50 | $0.00 | 0 | 437 |
| $160.61 | 0 | 181 | $105.00 | $0.00 | 0 | 858 |
| $158.12 | 0 | 664 | $107.50 | $0.00 | 0 | 908 |
| $155.62 | 0 | 147 | $110.00 | $0.00 | 0 | 283 |
| $153.12 | 0 | 384 | $112.50 | $0.00 | 0 | 156 |
| $150.62 | 0 | 667 | $115.00 | $0.00 | 0 | 442 |
| $148.13 | 0 | 3,707 | $117.50 | $0.00 | 0 | 1,259 |
| $145.63 | 0 | 374 | $120.00 | $0.00 | 0 | 1,568 |
| $143.13 | 0 | 202 | $122.50 | $0.00 | 0 | 256 |
| $140.63 | 0 | 347 | $125.00 | $0.19 | 1 | 432 |
| $138.14 | 0 | 143 | $127.50 | $0.00 | 0 | 172 |
| $135.64 | 0 | 302 | $130.00 | $0.00 | 0 | 732 |
| $133.14 | 0 | 245 | $132.50 | $0.00 | 0 | 196 |
| $130.64 | 0 | 211 | $135.00 | $0.03 | 3 | 1,048 |
| $128.15 | 0 | 290 | $137.50 | $0.00 | 0 | 361 |
| $125.65 | 0 | 178 | $140.00 | $0.05 | 42 | 587 |
| $123.15 | 0 | 72 | $142.50 | $0.00 | 0 | 197 |
| $120.65 | 0 | 516 | $145.00 | $0.00 | 0 | 572 |
| $118.16 | 0 | 37 | $147.50 | $0.00 | 0 | 286 |
| $115.66 | 0 | 505 | $150.00 | $0.00 | 0 | 1,348 |
| $113.16 | 0 | 37 | $152.50 | $0.00 | 0 | 332 |
| $110.66 | 0 | 181 | $155.00 | $0.02 | 14 | 1,236 |
| $108.17 | 0 | 65 | $157.50 | $0.00 | 0 | 171 |
| $105.67 | 0 | 185 | $160.00 | $0.00 | 0 | 1,119 |
| $103.17 | 0 | 274 | $162.50 | $0.00 | 0 | 361 |
| $100.67 | 0 | 276 | $165.00 | $0.00 | 0 | 1,620 |
| $98.18 | 0 | 193 | $167.50 | $0.00 | 0 | 732 |
| $95.68 | 0 | 1,436 | $170.00 | $0.03 | 13 | 2,254 |
| $93.18 | 0 | 274 | $172.50 | $0.00 | 0 | 433 |
| $90.69 | 0 | 466 | $175.00 | $0.01 | 0 | 891 |
| $88.19 | 0 | 177 | $177.50 | $0.01 | 0 | 986 |
| $85.70 | 0 | 332 | $180.00 | $0.03 | 60 | 1,642 |
| $83.21 | 0 | 688 | $182.50 | $0.02 | 0 | 774 |
| $84.40 | 6 | 489 | $185.00 | $0.02 | 67 | 1,099 |
| $78.23 | 0 | 455 | $187.50 | $0.03 | 0 | 732 |
| $75.73 | 0 | 679 | $190.00 | $0.08 | 4 | 2,760 |
| $73.24 | 0 | 255 | $192.50 | $0.06 | 1 | 558 |
| $70.75 | 0 | 708 | $195.00 | $0.05 | 0 | 1,277 |
| $68.26 | 0 | 201 | $197.50 | $0.06 | 0 | 386 |
| $65.77 | 0 | 1,211 | $200.00 | $0.04 | 5 | 2,715 |
| $63.28 | 0 | 224 | $202.50 | $0.07 | 0 | 201 |
| $60.79 | 0 | 516 | $205.00 | $0.20 | 3 | 2,627 |
| $58.30 | 0 | 163 | $207.50 | $0.09 | 0 | 293 |
| $55.81 | 0 | 756 | $210.00 | $0.10 | 0 | 1,450 |
| $53.32 | 0 | 352 | $212.50 | $0.11 | 0 | 218 |
| $50.84 | 0 | 2,173 | $215.00 | $0.08 | 4 | 1,260 |
| $48.35 | 0 | 816 | $217.50 | $0.10 | 2 | 585 |
| $45.52 | 20 | 1,440 | $220.00 | $0.14 | 0 | 2,661 |
| $43.41 | 0 | 169 | $222.50 | $0.10 | 3 | 301 |
| $40.96 | 0 | 1,280 | $225.00 | $0.15 | 15 | 816 |
| $38.51 | 0 | 430 | $227.50 | $0.28 | 0 | 452 |
| $36.06 | 0 | 1,396 | $230.00 | $0.22 | 12 | 2,457 |
| $33.67 | 0 | 1,066 | $232.50 | $0.43 | 0 | 833 |
| $35.60 | 4 | 555 | $235.00 | $0.36 | 5 | 1,224 |
| $34.24 | 1 | 433 | $237.50 | $0.44 | 2 | 1,016 |
| $32.22 | 23 | 1,539 | $240.00 | $0.50 | 48 | 1,666 |
| $24.36 | 0 | 1,219 | $242.50 | $0.74 | 31 | 802 |
| $22.08 | 0 | 1,941 | $245.00 | $0.95 | 33 | 1,192 |
| $24.18 | 43 | 321 | $247.50 | $1.13 | 34 | 337 |
| $22.75 | 12 | 2,393 | $250.00 | $1.32 | 226 | 2,372 |
| $18.94 | 2 | 439 | $252.50 | $1.92 | 20 | 1,150 |
| $19.15 | 14 | 714 | $255.00 | $2.13 | 156 | 635 |
| $17.63 | 3 | 458 | $257.50 | $2.79 | 10 | 330 |
| $13.07 | 61 | 3,528 | $260.00 | $3.50 | 467 | 1,388 |
| $12.42 | 14 | 398 | $262.50 | $4.45 | 209 | 443 |
| $10.77 | 63 | 1,014 | $265.00 | $5.29 | 645 | 646 |
| $9.00 | 192 | 392 | $267.50 | $6.25 | 8 | 132 |
| $7.60 | 677 | 2,356 | $270.00 | $7.21 | 254 | 647 |
| $6.60 | 74 | 774 | $272.50 | $9.00 | 16 | 110 |
| $5.25 | 500 | 1,197 | $275.00 | $9.15 | 63 | 315 |
| $4.45 | 61 | 641 | $277.50 | $11.29 | 12 | 102 |
| $3.75 | 171 | 1,966 | $280.00 | $12.25 | 6 | 235 |
| $3.12 | 18 | 597 | $282.50 | $19.08 | 0 | 132 |
| $2.70 | 75 | 1,231 | $285.00 | $19.89 | 1 | 50 |
| $2.06 | 27 | 964 | $287.50 | $23.33 | 0 | 11 |
| $1.72 | 82 | 3,039 | $290.00 | $21.38 | 5 | 74 |
| $1.52 | 5 | 316 | $292.50 | $27.81 | 0 | 2 |
| $1.08 | 64 | 661 | $295.00 | $30.09 | 0 | 8 |
| $0.89 | 19 | 37 | $297.50 | $32.50 | 0 | 0 |
| $0.70 | 221 | 6,600 | $300.00 | $34.91 | 0 | 81 |
| $0.58 | 8 | 15 | $302.50 | $37.33 | 0 | 0 |
| $0.50 | 36 | 498 | $305.00 | $35.67 | 1 | 11 |
| $0.36 | 20 | 19 | $307.50 | $42.22 | 0 | 0 |
| $0.32 | 14 | 1,215 | $310.00 | $44.70 | 0 | 2 |
| $0.29 | 0 | 2 | $312.50 | $47.17 | 0 | 0 |
| $0.26 | 0 | 59 | $315.00 | $49.65 | 0 | 0 |
| $0.24 | 0 | 2 | $317.50 | $52.13 | 0 | 0 |
| $0.17 | 7 | 595 | $320.00 | $54.62 | 0 | 0 |
| $0.19 | 0 | 0 | $322.50 | $57.10 | 0 | 0 |
| $0.08 | 7 | 546 | $325.00 | $59.59 | 0 | 0 |
| $0.15 | 0 | 0 | $327.50 | $62.08 | 0 | 0 |
| $0.06 | 1 | 546 | $330.00 | $64.57 | 0 | 9 |
| $0.10 | 0 | 0 | $332.50 | $67.06 | 0 | 0 |
| $0.08 | 0 | 6 | $335.00 | $69.56 | 0 | 0 |
| $0.07 | 0 | 0 | $337.50 | $72.06 | 0 | 0 |
| $0.11 | 2 | 30 | $340.00 | $74.56 | 0 | 0 |
| $0.05 | 9 | 1,240 | $350.00 | $79.66 | 6 | 0 |
Oct 23, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $151.15 | 0 | 10 | $115.00 | $0.00 | 0 | 31 |
| $146.15 | 0 | 12 | $120.00 | $0.00 | 0 | 0 |
| $141.16 | 0 | 1 | $125.00 | $0.00 | 0 | 0 |
| $136.17 | 0 | 0 | $130.00 | $0.00 | 0 | 307 |
| $131.18 | 0 | 0 | $135.00 | $0.00 | 0 | 18 |
| $126.19 | 0 | 8 | $140.00 | $0.00 | 0 | 84 |
| $121.20 | 0 | 0 | $145.00 | $0.00 | 0 | 50 |
| $116.21 | 0 | 24 | $150.00 | $0.00 | 0 | 223 |
| $111.21 | 0 | 0 | $155.00 | $0.00 | 0 | 70 |
| $106.22 | 0 | 20 | $160.00 | $0.00 | 0 | 130 |
| $101.23 | 0 | 1 | $165.00 | $0.00 | 0 | 34 |
| $96.24 | 0 | 32 | $170.00 | $0.00 | 0 | 118 |
| $91.25 | 0 | 29 | $175.00 | $0.00 | 0 | 42 |
| $86.27 | 0 | 29 | $180.00 | $0.01 | 0 | 94 |
| $81.29 | 0 | 1 | $185.00 | $0.02 | 0 | 97 |
| $76.31 | 0 | 27 | $190.00 | $0.04 | 0 | 191 |
| $71.36 | 0 | 4 | $195.00 | $0.07 | 0 | 218 |
| $66.42 | 0 | 21 | $200.00 | $0.11 | 10 | 144 |
| $61.48 | 0 | 73 | $205.00 | $0.18 | 0 | 117 |
| $56.56 | 0 | 70 | $210.00 | $0.25 | 0 | 346 |
| $51.64 | 0 | 96 | $215.00 | $0.32 | 0 | 194 |
| $46.71 | 0 | 86 | $220.00 | $0.39 | 0 | 898 |
| $42.06 | 0 | 64 | $225.00 | $0.61 | 9 | 210 |
| $37.40 | 0 | 132 | $230.00 | $0.75 | 6 | 201 |
| $0.00 | 0 | 0 | $232.50 | $1.04 | 1 | 0 |
| $32.98 | 0 | 181 | $235.00 | $1.00 | 15 | 213 |
| $0.00 | 0 | 0 | $237.50 | $1.52 | 6 | 0 |
| $28.55 | 0 | 135 | $240.00 | $1.55 | 75 | 634 |
| $0.00 | 0 | 0 | $242.50 | $2.14 | 1 | 0 |
| $28.14 | 1 | 112 | $245.00 | $2.30 | 9 | 660 |
| $22.62 | 0 | 1 | $247.50 | $2.45 | 2 | 24 |
| $20.79 | 0 | 77 | $250.00 | $3.00 | 9 | 364 |
| $18.96 | 0 | 8 | $252.50 | $5.10 | 0 | 34 |
| $17.18 | 0 | 349 | $255.00 | $4.34 | 23 | 294 |
| $15.41 | 0 | 23 | $257.50 | $5.10 | 1 | 25 |
| $16.10 | 5 | 307 | $260.00 | $6.28 | 74 | 128 |
| $14.20 | 6 | 6 | $262.50 | $8.75 | 0 | 19 |
| $13.08 | 23 | 193 | $265.00 | $7.75 | 7 | 104 |
| $12.50 | 13 | 29 | $267.50 | $8.90 | 6 | 27 |
| $10.90 | 98 | 219 | $270.00 | $10.05 | 5 | 85 |
| $9.60 | 40 | 19 | $272.50 | $13.90 | 0 | 196 |
| $8.17 | 52 | 125 | $275.00 | $15.50 | 0 | 18 |
| $7.11 | 20 | 129 | $277.50 | $17.11 | 0 | 8 |
| $6.10 | 9 | 564 | $280.00 | $18.76 | 0 | 22 |
| $4.18 | 0 | 35 | $282.50 | $20.41 | 0 | 7 |
| $4.17 | 5 | 230 | $285.00 | $22.44 | 0 | 26 |
| $4.15 | 5 | 94 | $287.50 | $24.56 | 0 | 5 |
| $4.30 | 45 | 285 | $290.00 | $26.68 | 0 | 1 |
| $2.51 | 0 | 152 | $292.50 | $28.81 | 0 | 1 |
| $2.95 | 3 | 246 | $295.00 | $30.98 | 0 | 1 |
| $1.96 | 6 | 0 | $297.50 | $0.00 | 0 | 0 |
| $2.06 | 19 | 545 | $300.00 | $35.47 | 0 | 3 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $1.21 | 0 | 163 | $305.00 | $40.13 | 0 | 0 |
| $0.90 | 1 | 418 | $310.00 | $44.87 | 0 | 10 |
| $0.69 | 6 | 119 | $315.00 | $49.73 | 0 | 0 |
| $0.61 | 0 | 301 | $320.00 | $54.69 | 0 | 3 |
| $0.50 | 1 | 330 | $325.00 | $59.65 | 0 | 0 |
| $0.47 | 0 | 217 | $330.00 | $64.61 | 0 | 0 |
| $0.40 | 0 | 263 | $335.00 | $69.59 | 0 | 0 |
| $0.33 | 0 | 51 | $340.00 | $74.56 | 0 | 0 |
| $0.29 | 0 | 57 | $350.00 | $84.56 | 0 | 0 |
Oct 30, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $150.44 | 0 | 10 | $115.00 | $0.00 | 0 | 21 |
| $145.44 | 0 | 7 | $120.00 | $0.00 | 0 | 0 |
| $140.44 | 0 | 0 | $125.00 | $0.00 | 0 | 6 |
| $135.44 | 0 | 5 | $130.00 | $0.00 | 0 | 2 |
| $130.44 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $125.44 | 0 | 0 | $140.00 | $0.00 | 0 | 27 |
| $120.45 | 0 | 0 | $145.00 | $0.00 | 0 | 10 |
| $115.45 | 0 | 0 | $150.00 | $0.00 | 0 | 41 |
| $110.46 | 0 | 0 | $155.00 | $0.00 | 0 | 55 |
| $105.47 | 0 | 12 | $160.00 | $0.00 | 0 | 73 |
| $100.49 | 0 | 0 | $165.00 | $0.01 | 0 | 23 |
| $95.50 | 0 | 21 | $170.00 | $0.01 | 0 | 25 |
| $90.53 | 0 | 20 | $175.00 | $0.01 | 5 | 349 |
| $85.56 | 0 | 3 | $180.00 | $0.04 | 0 | 90 |
| $80.60 | 0 | 2 | $185.00 | $0.07 | 0 | 63 |
| $75.67 | 0 | 7 | $190.00 | $0.13 | 1 | 111 |
| $70.76 | 0 | 26 | $195.00 | $0.18 | 2 | 83 |
| $65.86 | 0 | 62 | $200.00 | $0.25 | 9 | 932 |
| $61.05 | 0 | 12 | $205.00 | $0.47 | 0 | 160 |
| $56.24 | 0 | 19 | $210.00 | $0.38 | 2 | 260 |
| $51.46 | 0 | 30 | $215.00 | $0.54 | 1 | 151 |
| $46.67 | 0 | 32 | $220.00 | $0.68 | 3 | 284 |
| $42.00 | 0 | 19 | $225.00 | $1.03 | 3 | 251 |
| $37.51 | 0 | 86 | $230.00 | $1.81 | 1 | 661 |
| $33.10 | 0 | 130 | $235.00 | $2.00 | 3 | 325 |
| $29.20 | 0 | 116 | $240.00 | $2.81 | 19 | 1,041 |
| $25.29 | 0 | 96 | $245.00 | $3.75 | 2 | 255 |
| $25.98 | 5 | 118 | $250.00 | $5.00 | 126 | 1,265 |
| $18.53 | 0 | 95 | $255.00 | $6.43 | 32 | 2,468 |
| $20.00 | 5 | 183 | $260.00 | $8.31 | 8 | 211 |
| $15.77 | 34 | 194 | $265.00 | $10.33 | 3 | 94 |
| $12.66 | 62 | 593 | $270.00 | $11.60 | 6 | 270 |
| $11.05 | 3 | 986 | $275.00 | $18.18 | 0 | 42 |
| $8.70 | 105 | 342 | $280.00 | $21.52 | 0 | 65 |
| $7.30 | 19 | 309 | $285.00 | $20.85 | 1 | 27 |
| $5.71 | 17 | 291 | $290.00 | $29.08 | 0 | 6 |
| $4.37 | 1 | 277 | $295.00 | $33.18 | 0 | 27 |
| $3.50 | 47 | 1,299 | $300.00 | $37.28 | 0 | 7 |
| $2.68 | 3 | 78 | $305.00 | $41.68 | 0 | 1 |
| $2.03 | 0 | 557 | $310.00 | $46.30 | 0 | 1 |
| $1.85 | 1 | 109 | $315.00 | $50.93 | 0 | 0 |
| $1.37 | 0 | 212 | $320.00 | $55.65 | 0 | 4 |
| $1.17 | 1 | 261 | $325.00 | $60.37 | 0 | 0 |
| $0.99 | 2 | 328 | $330.00 | $65.16 | 0 | 1 |
| $0.73 | 4 | 76 | $335.00 | $69.96 | 0 | 0 |
| $0.58 | 0 | 85 | $340.00 | $74.89 | 0 | 1 |
| $0.43 | 0 | 319 | $350.00 | $84.76 | 0 | 56 |
| $0.29 | 0 | 10 | $360.00 | $94.65 | 0 | 0 |
Nov 6, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $135.44 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $130.44 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $125.44 | 0 | 4 | $140.00 | $0.00 | 0 | 4 |
| $120.44 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $115.44 | 0 | 0 | $150.00 | $0.01 | 0 | 2 |
| $110.44 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $105.44 | 0 | 0 | $160.00 | $0.02 | 0 | 0 |
| $100.44 | 0 | 0 | $165.00 | $0.04 | 0 | 0 |
| $95.44 | 0 | 0 | $170.00 | $0.07 | 0 | 1 |
| $90.44 | 0 | 20 | $175.00 | $0.11 | 0 | 32 |
| $85.44 | 0 | 30 | $180.00 | $0.18 | 0 | 26 |
| $80.47 | 0 | 21 | $185.00 | $0.27 | 0 | 42 |
| $75.52 | 0 | 24 | $190.00 | $0.36 | 0 | 55 |
| $70.58 | 0 | 20 | $195.00 | $0.45 | 0 | 12 |
| $65.66 | 0 | 25 | $200.00 | $0.56 | 0 | 384 |
| $60.77 | 0 | 0 | $205.00 | $0.69 | 0 | 79 |
| $56.01 | 0 | 2 | $210.00 | $1.11 | 1 | 49 |
| $51.27 | 0 | 4 | $215.00 | $1.24 | 0 | 114 |
| $46.69 | 0 | 45 | $220.00 | $1.69 | 0 | 76 |
| $42.29 | 0 | 2 | $225.00 | $1.73 | 6 | 120 |
| $37.94 | 0 | 21 | $230.00 | $2.98 | 0 | 116 |
| $33.69 | 0 | 24 | $235.00 | $3.26 | 4 | 252 |
| $35.24 | 1 | 21 | $240.00 | $4.05 | 14 | 330 |
| $26.07 | 0 | 2 | $245.00 | $5.30 | 14 | 519 |
| $23.02 | 0 | 178 | $250.00 | $6.65 | 9 | 304 |
| $20.15 | 0 | 90 | $255.00 | $8.45 | 2 | 80 |
| $21.10 | 1 | 34 | $260.00 | $10.15 | 6 | 158 |
| $18.50 | 6 | 105 | $265.00 | $12.60 | 6 | 95 |
| $15.20 | 7 | 133 | $270.00 | $14.82 | 17 | 50 |
| $13.00 | 5 | 79 | $275.00 | $18.95 | 1 | 9 |
| $9.53 | 6 | 126 | $280.00 | $20.75 | 2 | 11 |
| $9.60 | 1 | 138 | $285.00 | $27.69 | 0 | 10 |
| $6.54 | 0 | 88 | $290.00 | $31.52 | 0 | 18 |
| $6.10 | 1 | 43 | $295.00 | $35.36 | 0 | 3 |
| $4.95 | 5 | 85 | $300.00 | $39.53 | 0 | 6 |
| $4.50 | 1 | 251 | $305.00 | $43.82 | 0 | 0 |
| $3.60 | 8 | 75 | $310.00 | $48.10 | 0 | 5 |
| $2.48 | 0 | 72 | $315.00 | $52.39 | 0 | 0 |
| $2.15 | 1 | 141 | $320.00 | $56.95 | 0 | 0 |
| $1.68 | 0 | 151 | $325.00 | $61.57 | 0 | 2 |
| $1.90 | 7 | 93 | $330.00 | $66.38 | 0 | 0 |
| $1.33 | 0 | 26 | $335.00 | $71.19 | 0 | 0 |
| $1.21 | 8 | 153 | $340.00 | $76.00 | 0 | 0 |
| $0.82 | 0 | 149 | $350.00 | $85.62 | 0 | 0 |
| $0.56 | 0 | 208 | $360.00 | $95.34 | 0 | 0 |
| $0.40 | 1 | 2 | $370.00 | $105.06 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 22:24, 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 15:00:13 · For reference only, not investment advice and not tailored to your situation.