CrowdStrike
CRWD
275.04
+12.03
+4.57%
CrowdStrike
US · CRWD
#86 by market cap
Listed 2019
275.04
+12.03
+4.57%
Live - 5344 symbols - heartbeat 67s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
44579 38820
■ 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 50.39% annualized vol near the money — a one-standard-deviation move to roughly $238.05–$312.03 by then.
Options-implied (~68% band), 26d
$238.05now $275.04$312.03
Analyst target range, ~12mo
$210.00avg $261.59$425.00
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 9 $260.00 | Put | $0.17 | 2,470 | 4,478 | 67.03% |
| Oct 2 $255.00 | Put | $0.40 | 2,424 | 2,159 | 108.40% |
| Oct 16 $280.00 | Call | $4.80 | 2,393 | 2,129 | 52.09% |
| Oct 16 $260.00 | Put | $1.80 | 2,000 | 1,511 | 54.25% |
| Oct 2 $270.00 | Call | $1.65 | 1,968 | 2,215 | 102.01% |
| Oct 2 $250.00 | Put | $0.10 | 1,526 | 5,556 | 116.56% |
| Oct 16 $270.00 | Call | $9.73 | 1,500 | 2,381 | 52.49% |
| Oct 9 $265.00 | Call | $2.41 | 1,460 | 1,063 | 58.79% |
| 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% |
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 | |
| $148.01 | 0 | 14 | $115.00 | $0.00 | 0 | 271 |
| $143.01 | 0 | 13 | $120.00 | $0.00 | 0 | 1,660 |
| $140.35 | 2 | 36 | $125.00 | $0.00 | 0 | 444 |
| $135.35 | 2 | 30 | $130.00 | $0.00 | 0 | 114 |
| $130.88 | 1 | 20 | $135.00 | $0.00 | 0 | 53 |
| $125.96 | 3 | 13 | $140.00 | $0.00 | 0 | 75 |
| $120.68 | 2 | 16 | $145.00 | $0.00 | 0 | 21 |
| $113.01 | 0 | 20 | $150.00 | $0.00 | 0 | 193 |
| $108.01 | 0 | 14 | $155.00 | $0.00 | 0 | 392 |
| $103.01 | 0 | 8 | $160.00 | $0.00 | 0 | 401 |
| $98.01 | 0 | 8 | $165.00 | $0.00 | 0 | 317 |
| $93.01 | 0 | 19 | $170.00 | $0.00 | 0 | 131 |
| $88.01 | 0 | 22 | $175.00 | $0.00 | 0 | 89 |
| $84.47 | 1 | 23 | $180.00 | $0.00 | 0 | 116 |
| $79.55 | 3 | 18 | $185.00 | $0.00 | 0 | 239 |
| $74.40 | 2 | 26 | $190.00 | $0.00 | 0 | 530 |
| $68.01 | 0 | 50 | $195.00 | $0.00 | 0 | 558 |
| $66.80 | 11 | 106 | $200.00 | $0.01 | 0 | 497 |
| $58.02 | 0 | 30 | $205.00 | $0.02 | 0 | 229 |
| $55.53 | 0 | 11 | $207.50 | $0.02 | 0 | 21 |
| $53.03 | 0 | 264 | $210.00 | $0.03 | 0 | 449 |
| $50.54 | 0 | 0 | $212.50 | $0.03 | 0 | 126 |
| $48.04 | 0 | 214 | $215.00 | $0.01 | 20 | 434 |
| $45.55 | 0 | 0 | $217.50 | $0.04 | 0 | 43 |
| $43.05 | 0 | 359 | $220.00 | $0.01 | 5 | 528 |
| $40.55 | 0 | 5 | $222.50 | $0.05 | 0 | 114 |
| $41.05 | 1 | 75 | $225.00 | $0.01 | 1 | 723 |
| $35.56 | 0 | 2 | $227.50 | $0.06 | 0 | 59 |
| $33.07 | 0 | 132 | $230.00 | $0.02 | 1 | 771 |
| $30.57 | 0 | 12 | $232.50 | $0.07 | 0 | 42 |
| $30.50 | 4 | 199 | $235.00 | $0.07 | 0 | 1,000 |
| $25.58 | 0 | 31 | $237.50 | $0.08 | 0 | 548 |
| $25.77 | 8 | 511 | $240.00 | $0.01 | 37 | 617 |
| $20.59 | 0 | 64 | $242.50 | $0.03 | 6 | 340 |
| $20.90 | 15 | 391 | $245.00 | $0.02 | 18 | 886 |
| $15.65 | 0 | 6 | $247.50 | $0.02 | 82 | 423 |
| $16.54 | 14 | 267 | $250.00 | $0.02 | 165 | 1,304 |
| $11.60 | 1 | 104 | $252.50 | $0.04 | 32 | 729 |
| $12.43 | 5 | 278 | $255.00 | $0.03 | 279 | 5,104 |
| $9.12 | 19 | 2,246 | $257.50 | $0.05 | 325 | 1,882 |
| $7.50 | 41 | 573 | $260.00 | $0.17 | 2,470 | 4,478 |
| $4.20 | 454 | 233 | $262.50 | $0.35 | 650 | 871 |
| $2.41 | 1,460 | 1,063 | $265.00 | $0.96 | 541 | 1,463 |
| $1.11 | 1,200 | 372 | $267.50 | $2.12 | 339 | 942 |
| $0.49 | 806 | 1,464 | $270.00 | $3.80 | 830 | 1,483 |
| $0.22 | 479 | 1,096 | $272.50 | $5.53 | 12 | 406 |
| $0.08 | 616 | 1,988 | $275.00 | $8.92 | 4 | 416 |
| $0.03 | 65 | 1,059 | $277.50 | $14.65 | 0 | 123 |
| $0.02 | 143 | 1,624 | $280.00 | $17.07 | 0 | 15 |
| $0.02 | 32 | 1,248 | $282.50 | $19.53 | 0 | 0 |
| $0.01 | 11 | 1,460 | $285.00 | $19.94 | 6 | 3 |
| $0.01 | 12 | 643 | $287.50 | $24.50 | 0 | 0 |
| $0.01 | 53 | 2,145 | $290.00 | $26.99 | 0 | 0 |
| $0.01 | 3 | 1,303 | $292.50 | $29.49 | 0 | 0 |
| $0.01 | 42 | 1,317 | $295.00 | $31.99 | 0 | 0 |
| $0.00 | 0 | 317 | $297.50 | $34.49 | 0 | 0 |
| $0.01 | 6 | 998 | $300.00 | $36.99 | 0 | 0 |
| $0.00 | 0 | 223 | $302.50 | $39.49 | 0 | 0 |
| $0.00 | 0 | 1,400 | $305.00 | $41.99 | 0 | 0 |
| $0.00 | 0 | 151 | $307.50 | $44.49 | 0 | 0 |
| $0.02 | 21 | 607 | $310.00 | $46.99 | 0 | 0 |
| $0.00 | 0 | 49 | $312.50 | $49.49 | 0 | 0 |
| $0.01 | 2 | 125 | $315.00 | $51.99 | 0 | 0 |
| $0.01 | 1 | 598 | $320.00 | $56.99 | 0 | 0 |
| $0.00 | 0 | 86 | $325.00 | $61.99 | 0 | 0 |
| $0.00 | 0 | 246 | $330.00 | $66.99 | 0 | 9 |
| $0.00 | 0 | 24 | $335.00 | $71.99 | 0 | 0 |
| $0.00 | 0 | 27 | $340.00 | $76.99 | 0 | 0 |
| $0.00 | 0 | 467 | $350.00 | $86.99 | 0 | 0 |
Oct 16, 2026 (122 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $218.01 | 0 | 8 | $45.00 | $0.00 | 0 | 3,493 |
| $216.76 | 0 | 0 | $46.25 | $0.00 | 0 | 116 |
| $215.51 | 0 | 4 | $47.50 | $0.00 | 0 | 133 |
| $214.26 | 0 | 0 | $48.75 | $0.46 | 1 | 131 |
| $213.01 | 0 | 4 | $50.00 | $0.51 | 1 | 151 |
| $210.51 | 0 | 4 | $52.50 | $0.00 | 0 | 93 |
| $208.01 | 0 | 12 | $55.00 | $0.00 | 0 | 212 |
| $205.51 | 0 | 8 | $57.50 | $0.00 | 0 | 87 |
| $203.01 | 0 | 64 | $60.00 | $0.00 | 0 | 102 |
| $200.51 | 0 | 84 | $62.50 | $0.00 | 0 | 913 |
| $198.01 | 0 | 800 | $65.00 | $0.00 | 0 | 73 |
| $195.51 | 0 | 12 | $67.50 | $0.00 | 0 | 146 |
| $193.01 | 0 | 9 | $70.00 | $0.00 | 0 | 1,021 |
| $190.51 | 0 | 16 | $72.50 | $0.00 | 0 | 378 |
| $188.01 | 0 | 43 | $75.00 | $0.00 | 0 | 351 |
| $185.51 | 0 | 96 | $77.50 | $0.00 | 0 | 685 |
| $183.01 | 0 | 45 | $80.00 | $0.00 | 0 | 776 |
| $180.51 | 0 | 24 | $82.50 | $0.00 | 0 | 73 |
| $178.01 | 0 | 68 | $85.00 | $0.00 | 0 | 766 |
| $175.51 | 0 | 145 | $87.50 | $0.00 | 0 | 1,649 |
| $173.01 | 0 | 538 | $90.00 | $0.00 | 0 | 529 |
| $170.51 | 0 | 116 | $92.50 | $0.00 | 0 | 189 |
| $168.01 | 0 | 118 | $95.00 | $0.00 | 0 | 471 |
| $165.51 | 0 | 340 | $97.50 | $0.00 | 0 | 146 |
| $163.01 | 0 | 169 | $100.00 | $0.00 | 0 | 411 |
| $160.51 | 0 | 210 | $102.50 | $0.00 | 0 | 437 |
| $165.10 | 1 | 181 | $105.00 | $0.00 | 0 | 858 |
| $155.51 | 0 | 664 | $107.50 | $0.00 | 0 | 908 |
| $153.01 | 0 | 147 | $110.00 | $0.00 | 0 | 283 |
| $150.51 | 0 | 384 | $112.50 | $0.00 | 0 | 156 |
| $148.01 | 0 | 667 | $115.00 | $0.00 | 0 | 442 |
| $158.00 | 1 | 3,707 | $117.50 | $0.00 | 0 | 1,259 |
| $147.98 | 1 | 374 | $120.00 | $0.00 | 0 | 1,568 |
| $150.36 | 5 | 202 | $122.50 | $0.03 | 2 | 256 |
| $148.23 | 12 | 347 | $125.00 | $0.00 | 0 | 431 |
| $145.73 | 4 | 143 | $127.50 | $0.00 | 0 | 172 |
| $145.80 | 12 | 302 | $130.00 | $0.00 | 0 | 732 |
| $140.22 | 5 | 245 | $132.50 | $0.00 | 0 | 196 |
| $134.03 | 4 | 221 | $135.00 | $0.00 | 0 | 1,048 |
| $134.54 | 3 | 290 | $137.50 | $0.01 | 2 | 361 |
| $132.03 | 3 | 176 | $140.00 | $0.01 | 127 | 626 |
| $124.19 | 4 | 72 | $142.50 | $0.00 | 0 | 197 |
| $118.01 | 0 | 516 | $145.00 | $0.03 | 6 | 572 |
| $115.51 | 0 | 37 | $147.50 | $0.00 | 0 | 286 |
| $123.18 | 5 | 504 | $150.00 | $0.00 | 0 | 1,348 |
| $120.46 | 9 | 37 | $152.50 | $0.00 | 0 | 332 |
| $116.83 | 80 | 181 | $155.00 | $0.00 | 0 | 1,251 |
| $105.51 | 0 | 65 | $157.50 | $0.02 | 6 | 171 |
| $112.90 | 1 | 181 | $160.00 | $0.00 | 0 | 1,118 |
| $109.07 | 108 | 274 | $162.50 | $0.00 | 0 | 361 |
| $108.82 | 2 | 276 | $165.00 | $0.00 | 0 | 1,620 |
| $95.51 | 0 | 193 | $167.50 | $0.00 | 0 | 732 |
| $103.88 | 188 | 1,436 | $170.00 | $0.01 | 779 | 2,253 |
| $90.51 | 0 | 274 | $172.50 | $0.01 | 0 | 434 |
| $98.75 | 7 | 468 | $175.00 | $0.03 | 2 | 890 |
| $85.51 | 0 | 177 | $177.50 | $0.03 | 2 | 987 |
| $95.08 | 190 | 332 | $180.00 | $0.02 | 29 | 1,701 |
| $89.70 | 1 | 688 | $182.50 | $0.02 | 29 | 774 |
| $87.91 | 3 | 490 | $185.00 | $0.01 | 22 | 1,126 |
| $82.31 | 2 | 441 | $187.50 | $0.08 | 9 | 732 |
| $83.03 | 2 | 679 | $190.00 | $0.03 | 23 | 2,758 |
| $70.52 | 0 | 255 | $192.50 | $0.03 | 1 | 557 |
| $68.02 | 0 | 691 | $195.00 | $0.06 | 78 | 1,278 |
| $75.50 | 2 | 201 | $197.50 | $0.05 | 0 | 385 |
| $73.49 | 11 | 1,211 | $200.00 | $0.05 | 49 | 2,712 |
| $64.56 | 40 | 224 | $202.50 | $0.06 | 0 | 201 |
| $67.81 | 18 | 515 | $205.00 | $0.05 | 12 | 2,623 |
| $66.92 | 2 | 163 | $207.50 | $0.09 | 1 | 293 |
| $58.04 | 14 | 756 | $210.00 | $0.04 | 7 | 1,453 |
| $50.57 | 0 | 351 | $212.50 | $0.10 | 0 | 216 |
| $62.20 | 41 | 2,173 | $215.00 | $0.04 | 55 | 1,260 |
| $45.60 | 0 | 816 | $217.50 | $0.05 | 9 | 587 |
| $54.71 | 3 | 1,407 | $220.00 | $0.06 | 92 | 2,664 |
| $50.51 | 1 | 169 | $222.50 | $0.10 | 2 | 302 |
| $48.51 | 18 | 1,280 | $225.00 | $0.08 | 22 | 809 |
| $46.61 | 1 | 429 | $227.50 | $0.08 | 10 | 450 |
| $44.78 | 47 | 1,388 | $230.00 | $0.10 | 189 | 2,449 |
| $40.85 | 15 | 1,066 | $232.50 | $0.13 | 9 | 834 |
| $32.77 | 2 | 550 | $235.00 | $0.17 | 214 | 1,233 |
| $32.58 | 2 | 432 | $237.50 | $0.21 | 104 | 1,099 |
| $35.50 | 65 | 1,504 | $240.00 | $0.25 | 497 | 1,726 |
| $30.10 | 5 | 1,219 | $242.50 | $0.24 | 301 | 904 |
| $30.20 | 97 | 1,917 | $245.00 | $0.37 | 224 | 1,210 |
| $22.58 | 13 | 317 | $247.50 | $0.47 | 276 | 386 |
| $25.66 | 126 | 2,530 | $250.00 | $0.64 | 518 | 2,696 |
| $22.35 | 10 | 438 | $252.50 | $0.85 | 711 | 1,269 |
| $20.25 | 52 | 724 | $255.00 | $1.16 | 405 | 1,088 |
| $17.25 | 26 | 458 | $257.50 | $1.49 | 129 | 348 |
| $17.05 | 253 | 3,539 | $260.00 | $1.80 | 2,000 | 1,511 |
| $14.35 | 209 | 446 | $262.50 | $2.30 | 939 | 554 |
| $13.07 | 275 | 1,039 | $265.00 | $2.90 | 621 | 843 |
| $11.39 | 174 | 428 | $267.50 | $3.67 | 309 | 124 |
| $9.73 | 1,500 | 2,381 | $270.00 | $4.60 | 537 | 811 |
| $8.31 | 916 | 744 | $272.50 | $5.60 | 179 | 118 |
| $7.00 | 1,358 | 1,271 | $275.00 | $6.85 | 157 | 327 |
| $5.75 | 233 | 668 | $277.50 | $8.50 | 20 | 103 |
| $4.80 | 2,393 | 2,129 | $280.00 | $9.60 | 61 | 235 |
| $3.89 | 523 | 634 | $282.50 | $11.88 | 27 | 132 |
| $3.13 | 781 | 1,237 | $285.00 | $13.65 | 12 | 50 |
| $2.58 | 1,115 | 963 | $287.50 | $25.61 | 0 | 21 |
| $2.01 | 1,292 | 3,288 | $290.00 | $18.13 | 1 | 76 |
| $1.57 | 235 | 340 | $292.50 | $28.00 | 1 | 2 |
| $1.27 | 1,196 | 679 | $295.00 | $32.60 | 0 | 8 |
| $0.99 | 213 | 69 | $297.50 | $26.00 | 1 | 0 |
| $0.77 | 1,168 | 6,609 | $300.00 | $27.03 | 1 | 81 |
| $0.57 | 664 | 36 | $302.50 | $39.89 | 0 | 0 |
| $0.44 | 81 | 523 | $305.00 | $38.37 | 1 | 12 |
| $0.37 | 27 | 24 | $307.50 | $44.81 | 0 | 0 |
| $0.37 | 65 | 1,196 | $310.00 | $47.28 | 0 | 0 |
| $0.59 | 430 | 2 | $312.50 | $49.74 | 0 | 0 |
| $0.10 | 10 | 61 | $315.00 | $52.21 | 0 | 0 |
| $0.13 | 2 | 2 | $317.50 | $54.68 | 0 | 0 |
| $0.10 | 147 | 499 | $320.00 | $57.14 | 0 | 0 |
| $0.13 | 0 | 0 | $322.50 | $59.61 | 0 | 0 |
| $0.07 | 22 | 553 | $325.00 | $62.08 | 0 | 0 |
| $0.07 | 0 | 0 | $327.50 | $64.56 | 0 | 0 |
| $0.09 | 54 | 502 | $330.00 | $67.04 | 0 | 9 |
| $0.05 | 0 | 0 | $332.50 | $69.53 | 0 | 0 |
| $0.05 | 0 | 6 | $335.00 | $72.03 | 0 | 0 |
| $0.04 | 0 | 0 | $337.50 | $74.53 | 0 | 0 |
| $0.05 | 7 | 31 | $340.00 | $77.02 | 0 | 0 |
| $0.02 | 121 | 1,295 | $350.00 | $87.01 | 0 | 0 |
Oct 23, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $148.01 | 0 | 10 | $115.00 | $0.00 | 0 | 31 |
| $143.01 | 0 | 12 | $120.00 | $0.04 | 4 | 0 |
| $138.01 | 0 | 1 | $125.00 | $0.06 | 36 | 0 |
| $133.01 | 0 | 0 | $130.00 | $0.00 | 0 | 307 |
| $128.01 | 0 | 0 | $135.00 | $0.05 | 16 | 18 |
| $123.01 | 0 | 8 | $140.00 | $0.00 | 0 | 84 |
| $118.01 | 0 | 0 | $145.00 | $0.00 | 0 | 50 |
| $120.54 | 20 | 24 | $150.00 | $0.04 | 620 | 223 |
| $108.01 | 0 | 0 | $155.00 | $0.00 | 0 | 70 |
| $110.54 | 20 | 20 | $160.00 | $0.06 | 97 | 130 |
| $98.01 | 0 | 32 | $165.00 | $0.00 | 0 | 34 |
| $93.01 | 0 | 32 | $170.00 | $0.00 | 0 | 118 |
| $88.01 | 0 | 29 | $175.00 | $0.01 | 0 | 42 |
| $94.56 | 2 | 29 | $180.00 | $0.03 | 73 | 95 |
| $78.04 | 0 | 1 | $185.00 | $0.04 | 5 | 97 |
| $77.85 | 16 | 27 | $190.00 | $0.05 | 19 | 193 |
| $68.13 | 0 | 4 | $195.00 | $0.12 | 0 | 218 |
| $67.73 | 16 | 21 | $200.00 | $0.08 | 54 | 146 |
| $67.77 | 25 | 73 | $205.00 | $0.06 | 2 | 115 |
| $62.82 | 25 | 70 | $210.00 | $0.11 | 20 | 347 |
| $58.31 | 5 | 96 | $215.00 | $0.14 | 16 | 196 |
| $52.62 | 1 | 86 | $220.00 | $0.21 | 24 | 900 |
| $47.95 | 16 | 64 | $225.00 | $0.29 | 7 | 213 |
| $41.30 | 40 | 132 | $230.00 | $0.40 | 67 | 206 |
| $31.94 | 0 | 0 | $232.50 | $0.55 | 6 | 8 |
| $30.37 | 1 | 181 | $235.00 | $0.61 | 84 | 233 |
| $29.40 | 1 | 0 | $237.50 | $0.87 | 4 | 8 |
| $35.47 | 2 | 130 | $240.00 | $0.90 | 170 | 674 |
| $23.32 | 0 | 0 | $242.50 | $1.32 | 19 | 1 |
| $26.24 | 1 | 125 | $245.00 | $1.33 | 86 | 668 |
| $19.43 | 0 | 1 | $247.50 | $1.80 | 137 | 133 |
| $26.35 | 21 | 88 | $250.00 | $1.93 | 372 | 414 |
| $24.35 | 20 | 8 | $252.50 | $2.61 | 37 | 34 |
| $22.65 | 13 | 375 | $255.00 | $2.77 | 71 | 293 |
| $12.93 | 0 | 26 | $257.50 | $3.47 | 12 | 28 |
| $18.51 | 126 | 325 | $260.00 | $4.05 | 197 | 173 |
| $10.19 | 2 | 18 | $262.50 | $5.27 | 271 | 129 |
| $15.75 | 109 | 203 | $265.00 | $5.55 | 99 | 122 |
| $13.64 | 33 | 45 | $267.50 | $6.41 | 41 | 33 |
| $12.74 | 1,095 | 262 | $270.00 | $7.63 | 255 | 86 |
| $11.37 | 1,076 | 69 | $272.50 | $8.80 | 28 | 163 |
| $10.01 | 142 | 176 | $275.00 | $9.80 | 15 | 18 |
| $8.65 | 170 | 134 | $277.50 | $16.20 | 10 | 8 |
| $7.54 | 263 | 607 | $280.00 | $13.00 | 17 | 22 |
| $6.47 | 26 | 57 | $282.50 | $14.40 | 63 | 27 |
| $5.96 | 29 | 230 | $285.00 | $16.80 | 1 | 26 |
| $4.92 | 74 | 86 | $287.50 | $27.04 | 0 | 5 |
| $4.11 | 101 | 315 | $290.00 | $29.21 | 0 | 1 |
| $3.32 | 15 | 152 | $292.50 | $28.45 | 2 | 1 |
| $3.21 | 105 | 243 | $295.00 | $30.65 | 2 | 1 |
| $2.56 | 3 | 7 | $297.50 | $35.80 | 0 | 0 |
| $2.34 | 213 | 542 | $300.00 | $35.54 | 2 | 3 |
| $1.76 | 106 | 0 | $302.50 | $40.47 | 0 | 0 |
| $1.73 | 139 | 162 | $305.00 | $31.67 | 2 | 0 |
| $1.40 | 37 | 417 | $310.00 | $47.49 | 0 | 10 |
| $0.97 | 133 | 136 | $315.00 | $52.30 | 0 | 0 |
| $0.68 | 109 | 301 | $320.00 | $57.28 | 0 | 3 |
| $0.50 | 8 | 331 | $325.00 | $62.27 | 0 | 0 |
| $0.32 | 19 | 217 | $330.00 | $67.25 | 0 | 0 |
| $0.26 | 3 | 265 | $335.00 | $72.23 | 0 | 0 |
| $0.21 | 8 | 51 | $340.00 | $77.22 | 0 | 0 |
| $0.31 | 0 | 57 | $350.00 | $87.19 | 0 | 0 |
Oct 30, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $148.71 | 0 | 10 | $115.00 | $0.00 | 0 | 21 |
| $143.73 | 0 | 7 | $120.00 | $0.00 | 0 | 0 |
| $148.47 | 4 | 0 | $125.00 | $0.00 | 0 | 6 |
| $146.00 | 8 | 5 | $130.00 | $0.00 | 0 | 2 |
| $128.76 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $123.77 | 0 | 0 | $140.00 | $0.00 | 0 | 27 |
| $118.79 | 0 | 0 | $145.00 | $0.07 | 9 | 10 |
| $113.80 | 0 | 0 | $150.00 | $0.00 | 0 | 41 |
| $108.82 | 0 | 0 | $155.00 | $2.20 | 8 | 55 |
| $109.35 | 8 | 12 | $160.00 | $0.02 | 0 | 73 |
| $98.86 | 0 | 0 | $165.00 | $0.03 | 0 | 23 |
| $99.42 | 8 | 22 | $170.00 | $0.05 | 0 | 25 |
| $88.95 | 0 | 20 | $175.00 | $0.09 | 0 | 344 |
| $83.99 | 0 | 3 | $180.00 | $0.06 | 3 | 91 |
| $79.04 | 0 | 3 | $185.00 | $0.06 | 8 | 62 |
| $74.08 | 0 | 7 | $190.00 | $0.09 | 15 | 113 |
| $69.15 | 0 | 26 | $195.00 | $0.10 | 8 | 84 |
| $64.23 | 0 | 63 | $200.00 | $0.16 | 49 | 940 |
| $70.91 | 1 | 12 | $205.00 | $0.19 | 7 | 157 |
| $64.36 | 1 | 19 | $210.00 | $0.30 | 16 | 257 |
| $49.84 | 0 | 30 | $215.00 | $0.46 | 14 | 154 |
| $45.16 | 0 | 32 | $220.00 | $0.57 | 29 | 277 |
| $40.48 | 0 | 19 | $225.00 | $0.75 | 34 | 256 |
| $36.14 | 0 | 86 | $230.00 | $1.07 | 194 | 674 |
| $31.80 | 0 | 131 | $235.00 | $1.40 | 83 | 347 |
| $35.32 | 2 | 118 | $240.00 | $2.00 | 670 | 1,083 |
| $24.30 | 0 | 99 | $245.00 | $2.66 | 38 | 271 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $28.93 | 19 | 122 | $250.00 | $3.60 | 233 | 1,552 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $23.32 | 11 | 122 | $255.00 | $4.68 | 73 | 2,460 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $21.50 | 31 | 184 | $260.00 | $6.28 | 134 | 253 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $18.40 | 143 | 193 | $265.00 | $7.94 | 148 | 97 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $15.52 | 207 | 571 | $270.00 | $9.65 | 54 | 264 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $12.50 | 94 | 990 | $275.00 | $12.65 | 7 | 42 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $10.60 | 48 | 525 | $280.00 | $16.21 | 17 | 65 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $8.75 | 156 | 323 | $285.00 | $23.70 | 1 | 26 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $7.03 | 108 | 314 | $290.00 | $22.25 | 3 | 6 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $5.62 | 24 | 276 | $295.00 | $34.43 | 0 | 27 |
| $4.35 | 165 | 1,277 | $300.00 | $38.67 | 0 | 7 |
| $3.40 | 32 | 77 | $305.00 | $43.24 | 0 | 1 |
| $2.60 | 22 | 557 | $310.00 | $47.83 | 0 | 1 |
| $1.94 | 5 | 109 | $315.00 | $52.57 | 0 | 0 |
| $1.73 | 74 | 193 | $320.00 | $57.41 | 0 | 4 |
| $1.36 | 11 | 261 | $325.00 | $62.26 | 0 | 0 |
| $1.03 | 290 | 327 | $330.00 | $67.20 | 0 | 1 |
| $0.86 | 6 | 78 | $335.00 | $72.15 | 0 | 0 |
| $0.63 | 0 | 87 | $340.00 | $77.10 | 0 | 0 |
| $0.44 | 14 | 317 | $350.00 | $87.02 | 0 | 0 |
| $0.34 | 1 | 10 | $360.00 | $96.99 | 0 | 0 |
Nov 6, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $133.49 | 0 | 0 | $130.00 | $0.05 | 0 | 0 |
| $128.52 | 0 | 0 | $135.00 | $0.06 | 0 | 1 |
| $123.55 | 0 | 4 | $140.00 | $0.08 | 0 | 4 |
| $118.58 | 0 | 0 | $145.00 | $0.10 | 0 | 1 |
| $113.62 | 0 | 0 | $150.00 | $0.12 | 0 | 2 |
| $108.66 | 0 | 0 | $155.00 | $0.14 | 0 | 0 |
| $103.70 | 0 | 0 | $160.00 | $0.17 | 0 | 0 |
| $98.75 | 0 | 0 | $165.00 | $0.20 | 0 | 0 |
| $93.80 | 0 | 0 | $170.00 | $0.24 | 0 | 1 |
| $88.86 | 0 | 20 | $175.00 | $0.10 | 3 | 32 |
| $83.93 | 0 | 30 | $180.00 | $0.33 | 0 | 26 |
| $79.00 | 0 | 21 | $185.00 | $0.39 | 0 | 43 |
| $80.58 | 4 | 24 | $190.00 | $0.45 | 0 | 55 |
| $69.16 | 0 | 20 | $195.00 | $0.52 | 0 | 12 |
| $70.22 | 4 | 25 | $200.00 | $0.45 | 3 | 429 |
| $59.51 | 0 | 0 | $205.00 | $0.84 | 0 | 79 |
| $54.78 | 0 | 2 | $210.00 | $0.61 | 2 | 48 |
| $50.04 | 0 | 4 | $215.00 | $0.76 | 14 | 117 |
| $45.57 | 0 | 45 | $220.00 | $1.09 | 23 | 86 |
| $41.16 | 0 | 2 | $225.00 | $1.34 | 38 | 135 |
| $47.00 | 1 | 21 | $230.00 | $1.83 | 10 | 125 |
| $32.93 | 0 | 29 | $235.00 | $2.34 | 26 | 256 |
| $37.53 | 1 | 23 | $240.00 | $3.04 | 79 | 340 |
| $32.82 | 2 | 13 | $245.00 | $4.05 | 44 | 537 |
| $30.00 | 34 | 178 | $250.00 | $5.00 | 23 | 309 |
| $25.27 | 4 | 90 | $255.00 | $6.40 | 10 | 85 |
| $23.18 | 1 | 37 | $260.00 | $8.15 | 28 | 164 |
| $20.50 | 90 | 108 | $265.00 | $10.43 | 23 | 92 |
| $17.50 | 16 | 136 | $270.00 | $13.00 | 39 | 40 |
| $14.00 | 33 | 83 | $275.00 | $15.00 | 4 | 13 |
| $12.37 | 60 | 130 | $280.00 | $18.55 | 1 | 11 |
| $10.50 | 58 | 146 | $285.00 | $28.20 | 0 | 10 |
| $9.00 | 14 | 85 | $290.00 | $24.26 | 13 | 19 |
| $5.97 | 94 | 144 | $295.00 | $35.93 | 0 | 3 |
| $5.98 | 114 | 205 | $300.00 | $40.24 | 0 | 6 |
| $5.02 | 8 | 249 | $305.00 | $44.56 | 0 | 0 |
| $4.05 | 15 | 82 | $310.00 | $48.89 | 0 | 5 |
| $3.35 | 49 | 72 | $315.00 | $53.42 | 0 | 0 |
| $2.85 | 11 | 141 | $320.00 | $58.14 | 0 | 0 |
| $2.13 | 9 | 156 | $325.00 | $62.86 | 0 | 2 |
| $1.84 | 14 | 92 | $330.00 | $67.59 | 0 | 0 |
| $1.36 | 10 | 26 | $335.00 | $72.37 | 0 | 0 |
| $1.23 | 1 | 151 | $340.00 | $77.30 | 0 | 0 |
| $0.29 | 9 | 153 | $350.00 | $87.17 | 0 | 0 |
| $0.49 | 0 | 208 | $360.00 | $97.06 | 0 | 0 |
| $0.40 | 1 | 8 | $370.00 | $106.99 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:18, 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 20:02:38 · For reference only, not investment advice and not tailored to your situation.
CrowdStrike discussion 0 comments