CoreWeave
CRWV
88.45
-3.27
-3.57%
CoreWeave
US · CRWV
#456 by market cap
Listed 2025
88.45
-3.27
-3.57%
Live - 5344 symbols - heartbeat 59s ago
· 2026-10-08 06:50
Pre-market
86.60
-2.09%
After-hours
88.78
+0.37%
Overnight
87.00
-1.64%
- Market cap
- 48.78B
- P/E (TTM)i
- -26.04
- P/Bi
- 9.71
- EPSi
- -2.44
- Div yieldi
- 0.00%
- 52W posi
- 31%
Reader sentiment
Are you bullish or bearish on CRWV?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
126028 60896
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.1 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 70.94% annualized vol near the money — a one-standard-deviation move to roughly $70.76–$106.14 by then.
Options-implied (~68% band), 29d
$70.76now $88.45$106.14
Analyst target range, ~12mo
$74.00avg $142.05$250.00
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 $90.00 | Call | $0.87 | 8,790 | 12,652 | 139.20% |
| Oct 9 $90.00 | Call | $1.25 | 7,023 | 5,345 | 82.38% |
| Oct 9 $100.00 | Call | $0.06 | 6,232 | 13,994 | 95.05% |
| Oct 9 $95.00 | Call | $0.27 | 6,163 | 7,626 | 87.31% |
| Oct 16 $100.00 | Call | $0.74 | 5,004 | 21,034 | 72.77% |
| Oct 9 $85.00 | Put | $0.58 | 4,436 | 3,410 | 79.88% |
| Oct 2 $87.00 | Call | $2.38 | 4,197 | 3,396 | 140.75% |
| Oct 16 $90.00 | Call | $3.03 | 3,879 | 12,256 | 68.58% |
| Oct 2 $92.00 | Call | $0.39 | 3,828 | 4,484 | 141.63% |
| Oct 2 $95.00 | Call | $0.11 | 3,654 | 7,456 | 150.35% |
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 (73 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $35.20 | 1 | 298 | $50.00 | $0.00 | 0 | 4,378 |
| $30.87 | 1 | 106 | $55.00 | $0.03 | 51 | 1,949 |
| $27.14 | 0 | 85 | $60.00 | $0.01 | 5 | 2,871 |
| $25.14 | 0 | 1 | $62.00 | $0.01 | 6 | 670 |
| $24.14 | 0 | 7 | $63.00 | $0.01 | 1 | 17 |
| $21.81 | 2 | 3 | $64.00 | $0.01 | 10 | 19 |
| $20.82 | 2 | 33 | $65.00 | $0.02 | 403 | 1,258 |
| $21.15 | 0 | 12 | $66.00 | $0.01 | 1 | 20 |
| $19.30 | 1 | 18 | $67.00 | $0.01 | 0 | 156 |
| $18.30 | 1 | 17 | $68.00 | $0.01 | 64 | 468 |
| $16.36 | 2 | 110 | $69.00 | $0.01 | 21 | 893 |
| $15.42 | 2 | 68 | $70.00 | $0.01 | 93 | 2,345 |
| $16.17 | 0 | 21 | $71.00 | $0.01 | 13 | 1,509 |
| $15.17 | 0 | 21 | $72.00 | $0.01 | 18 | 777 |
| $13.03 | 2 | 60 | $73.00 | $0.02 | 67 | 774 |
| $11.77 | 4 | 476 | $74.00 | $0.02 | 212 | 1,063 |
| $12.66 | 7 | 293 | $75.00 | $0.02 | 610 | 3,205 |
| $10.55 | 2 | 128 | $76.00 | $0.02 | 205 | 873 |
| $9.16 | 2 | 43 | $77.00 | $0.03 | 280 | 1,048 |
| $10.35 | 9 | 87 | $78.00 | $0.03 | 384 | 5,422 |
| $6.05 | 7 | 229 | $79.00 | $0.04 | 1,071 | 2,197 |
| $8.25 | 30 | 963 | $80.00 | $0.03 | 749 | 5,211 |
| $7.36 | 10 | 327 | $81.00 | $0.05 | 955 | 1,850 |
| $6.10 | 39 | 380 | $82.00 | $0.07 | 1,089 | 1,686 |
| $5.70 | 158 | 2,522 | $83.00 | $0.12 | 953 | 1,744 |
| $4.70 | 127 | 1,044 | $84.00 | $0.19 | 1,616 | 1,436 |
| $3.85 | 1,810 | 2,759 | $85.00 | $0.30 | 2,484 | 4,609 |
| $3.01 | 1,730 | 1,621 | $86.00 | $0.51 | 1,431 | 1,509 |
| $2.38 | 4,197 | 3,396 | $87.00 | $0.78 | 652 | 1,959 |
| $1.75 | 3,216 | 2,387 | $88.00 | $1.21 | 1,318 | 1,941 |
| $1.26 | 3,004 | 2,362 | $89.00 | $1.78 | 206 | 856 |
| $0.87 | 8,790 | 12,652 | $90.00 | $2.29 | 242 | 1,485 |
| $0.59 | 1,716 | 2,551 | $91.00 | $2.98 | 75 | 906 |
| $0.39 | 3,828 | 4,484 | $92.00 | $4.38 | 31 | 338 |
| $0.25 | 1,604 | 2,804 | $93.00 | $6.05 | 4 | 357 |
| $0.17 | 1,874 | 2,680 | $94.00 | $5.55 | 14 | 207 |
| $0.11 | 3,654 | 7,456 | $95.00 | $6.51 | 200 | 369 |
| $0.07 | 743 | 3,111 | $96.00 | $7.69 | 203 | 150 |
| $0.04 | 779 | 3,316 | $97.00 | $8.91 | 7 | 103 |
| $0.04 | 790 | 1,232 | $98.00 | $11.05 | 0 | 14 |
| $0.02 | 581 | 2,509 | $99.00 | $10.42 | 229 | 1 |
| $0.03 | 3,178 | 11,179 | $100.00 | $11.48 | 155 | 13 |
| $0.02 | 729 | 1,531 | $101.00 | $13.31 | 34 | 0 |
| $0.02 | 32 | 807 | $102.00 | $16.65 | 4 | 0 |
| $0.01 | 52 | 699 | $103.00 | $15.93 | 0 | 1 |
| $0.01 | 102 | 632 | $104.00 | $15.91 | 210 | 1 |
| $0.01 | 623 | 3,379 | $105.00 | $16.94 | 193 | 0 |
| $0.01 | 18 | 525 | $106.00 | $18.15 | 40 | 0 |
| $0.01 | 17 | 919 | $107.00 | $18.90 | 48 | 0 |
| $0.01 | 5 | 445 | $108.00 | $20.89 | 0 | 0 |
| $0.01 | 2 | 141 | $109.00 | $21.89 | 0 | 0 |
| $0.02 | 40 | 1,890 | $110.00 | $21.90 | 26 | 5 |
| $0.01 | 16 | 284 | $111.00 | $23.88 | 0 | 0 |
| $0.01 | 12 | 1,652 | $112.00 | $24.88 | 0 | 0 |
| $0.01 | 0 | 59 | $113.00 | $25.88 | 0 | 0 |
| $0.00 | 0 | 1,134 | $114.00 | $26.88 | 0 | 0 |
| $0.00 | 0 | 791 | $115.00 | $27.88 | 0 | 0 |
| $0.00 | 0 | 43 | $116.00 | $28.88 | 0 | 0 |
| $0.01 | 1 | 113 | $117.00 | $29.88 | 0 | 0 |
| $0.00 | 0 | 92 | $118.00 | $31.85 | 12 | 0 |
| $0.00 | 0 | 152 | $119.00 | $31.88 | 0 | 0 |
| $0.01 | 1 | 535 | $120.00 | $31.90 | 45 | 0 |
| $0.00 | 0 | 112 | $121.00 | $33.88 | 0 | 0 |
| $0.00 | 0 | 264 | $122.00 | $34.88 | 0 | 0 |
| $0.02 | 95 | 2,377 | $125.00 | $37.88 | 0 | 0 |
| $0.00 | 0 | 5,186 | $130.00 | $42.88 | 0 | 0 |
| $0.00 | 0 | 246 | $135.00 | $47.88 | 0 | 0 |
| $0.00 | 0 | 222 | $140.00 | $52.88 | 0 | 0 |
| $0.00 | 0 | 198 | $145.00 | $57.88 | 0 | 0 |
| $0.00 | 0 | 345 | $150.00 | $62.88 | 0 | 0 |
| $0.00 | 0 | 565 | $155.00 | $67.88 | 0 | 0 |
| $0.00 | 0 | 55 | $160.00 | $72.88 | 0 | 0 |
| $0.00 | 0 | 119 | $165.00 | $77.88 | 0 | 0 |
Oct 9, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.75 | 0 | 4 | $50.00 | $0.00 | 0 | 531 |
| $34.20 | 1 | 9 | $55.00 | $0.00 | 0 | 961 |
| $29.20 | 1 | 18 | $60.00 | $0.01 | 1 | 747 |
| $24.73 | 1 | 24 | $65.00 | $0.01 | 4 | 1,103 |
| $23.77 | 0 | 234 | $68.00 | $0.02 | 9 | 257 |
| $18.87 | 3 | 35 | $69.00 | $0.02 | 0 | 1,280 |
| $19.76 | 1 | 139 | $70.00 | $0.01 | 113 | 1,067 |
| $20.77 | 0 | 16 | $71.00 | $0.02 | 2 | 999 |
| $19.78 | 0 | 14 | $72.00 | $0.04 | 17 | 608 |
| $18.78 | 0 | 10 | $73.00 | $0.02 | 16 | 1,317 |
| $17.78 | 0 | 21 | $74.00 | $0.02 | 14 | 1,391 |
| $16.78 | 0 | 294 | $75.00 | $0.03 | 149 | 3,531 |
| $13.00 | 2 | 34 | $76.00 | $0.03 | 39 | 1,510 |
| $11.15 | 11 | 284 | $77.00 | $0.02 | 89 | 1,182 |
| $9.75 | 30 | 90 | $78.00 | $0.05 | 62 | 2,565 |
| $9.82 | 4 | 181 | $79.00 | $0.06 | 100 | 1,867 |
| $8.23 | 10 | 258 | $80.00 | $0.08 | 432 | 4,709 |
| $6.92 | 4 | 100 | $81.00 | $0.11 | 239 | 1,870 |
| $6.05 | 9 | 493 | $82.00 | $0.17 | 760 | 2,172 |
| $5.15 | 7 | 251 | $83.00 | $0.27 | 1,004 | 2,907 |
| $5.00 | 31 | 446 | $84.00 | $0.41 | 626 | 2,414 |
| $4.15 | 97 | 814 | $85.00 | $0.58 | 4,436 | 3,410 |
| $3.30 | 160 | 513 | $86.00 | $0.84 | 980 | 1,744 |
| $2.67 | 784 | 1,414 | $87.00 | $1.22 | 1,233 | 1,334 |
| $2.11 | 1,329 | 1,275 | $88.00 | $1.59 | 1,077 | 2,401 |
| $1.65 | 2,175 | 1,694 | $89.00 | $2.14 | 903 | 1,412 |
| $1.25 | 7,023 | 5,345 | $90.00 | $2.85 | 688 | 2,209 |
| $0.93 | 2,916 | 1,977 | $91.00 | $3.45 | 228 | 981 |
| $0.69 | 3,214 | 4,219 | $92.00 | $4.15 | 294 | 579 |
| $0.50 | 1,231 | 2,448 | $93.00 | $5.56 | 163 | 555 |
| $0.36 | 650 | 2,158 | $94.00 | $6.44 | 142 | 207 |
| $0.27 | 6,163 | 7,626 | $95.00 | $6.80 | 415 | 431 |
| $0.20 | 1,546 | 4,158 | $96.00 | $8.30 | 98 | 348 |
| $0.15 | 1,290 | 3,946 | $97.00 | $9.25 | 24 | 207 |
| $0.10 | 1,267 | 2,675 | $98.00 | $10.06 | 13 | 103 |
| $0.08 | 378 | 5,483 | $99.00 | $11.07 | 6 | 295 |
| $0.06 | 6,232 | 13,994 | $100.00 | $12.20 | 19 | 205 |
| $0.06 | 132 | 3,089 | $101.00 | $9.60 | 0 | 96 |
| $0.04 | 128 | 4,839 | $102.00 | $14.32 | 2 | 17 |
| $0.02 | 58 | 2,481 | $103.00 | $11.48 | 0 | 14 |
| $0.04 | 214 | 1,999 | $104.00 | $15.50 | 103 | 110 |
| $0.04 | 1,135 | 3,231 | $105.00 | $15.60 | 8 | 219 |
| $0.02 | 27 | 865 | $106.00 | $14.37 | 0 | 5 |
| $0.02 | 8 | 569 | $107.00 | $15.35 | 0 | 8 |
| $0.02 | 51 | 583 | $108.00 | $16.34 | 0 | 21 |
| $0.01 | 9 | 74 | $109.00 | $21.25 | 1 | 9 |
| $0.01 | 110 | 3,107 | $110.00 | $21.15 | 1 | 132 |
| $0.01 | 37 | 221 | $111.00 | $22.15 | 1 | 3 |
| $0.01 | 25 | 1,595 | $115.00 | $23.29 | 0 | 0 |
| $0.01 | 6 | 1,395 | $120.00 | $30.85 | 1 | 0 |
| $0.01 | 5 | 635 | $125.00 | $33.28 | 0 | 0 |
| $0.00 | 0 | 1,207 | $130.00 | $38.28 | 0 | 0 |
| $0.00 | 0 | 345 | $135.00 | $45.85 | 8 | 0 |
| $0.00 | 0 | 719 | $140.00 | $48.28 | 0 | 0 |
| $0.00 | 0 | 89 | $145.00 | $53.28 | 0 | 0 |
| $0.00 | 0 | 32 | $150.00 | $58.28 | 0 | 0 |
| $0.01 | 1 | 162 | $155.00 | $63.28 | 0 | 0 |
Oct 16, 2026 (84 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $54.40 | 1 | 35 | $35.00 | $0.00 | 0 | 1,687 |
| $54.30 | 0 | 66 | $37.50 | $0.00 | 0 | 480 |
| $51.81 | 0 | 85 | $40.00 | $0.02 | 4 | 1,334 |
| $46.50 | 1 | 25 | $42.50 | $0.01 | 0 | 2,772 |
| $46.82 | 0 | 174 | $45.00 | $0.01 | 0 | 2,693 |
| $41.20 | 2 | 28 | $47.50 | $0.01 | 0 | 2,214 |
| $39.65 | 1 | 80 | $50.00 | $0.02 | 0 | 12,270 |
| $36.84 | 0 | 85 | $55.00 | $0.01 | 15 | 15,824 |
| $31.85 | 0 | 283 | $60.00 | $0.02 | 32 | 30,351 |
| $24.05 | 1 | 397 | $65.00 | $0.04 | 152 | 4,771 |
| $21.56 | 3 | 154 | $67.50 | $0.05 | 7 | 2,231 |
| $20.20 | 3 | 5 | $68.00 | $0.04 | 0 | 447 |
| $22.88 | 0 | 2 | $69.00 | $0.06 | 35 | 73 |
| $17.96 | 104 | 727 | $70.00 | $0.09 | 218 | 15,668 |
| $17.20 | 105 | 13 | $71.00 | $0.10 | 10 | 253 |
| $16.50 | 9 | 3 | $72.00 | $0.12 | 20 | 2,281 |
| $19.45 | 0 | 478 | $72.50 | $0.15 | 13 | 5,517 |
| $18.96 | 0 | 16 | $73.00 | $0.14 | 79 | 585 |
| $17.99 | 0 | 14 | $74.00 | $0.21 | 1,363 | 276 |
| $17.04 | 0 | 1,816 | $75.00 | $0.23 | 316 | 9,802 |
| $16.08 | 0 | 2 | $76.00 | $0.33 | 1,259 | 363 |
| $12.22 | 6 | 33 | $77.00 | $0.41 | 211 | 3,043 |
| $14.68 | 0 | 555 | $77.50 | $0.43 | 93 | 3,027 |
| $11.20 | 1 | 32 | $78.00 | $0.46 | 398 | 656 |
| $9.77 | 22 | 17 | $79.00 | $0.60 | 735 | 529 |
| $9.15 | 30 | 8,385 | $80.00 | $0.73 | 2,297 | 10,122 |
| $8.00 | 30 | 15 | $81.00 | $0.92 | 623 | 661 |
| $10.71 | 0 | 197 | $82.00 | $1.17 | 854 | 1,014 |
| $7.40 | 9 | 656 | $82.50 | $1.30 | 107 | 2,804 |
| $8.25 | 1 | 114 | $83.00 | $1.42 | 175 | 654 |
| $6.05 | 21 | 184 | $84.00 | $1.72 | 429 | 745 |
| $5.60 | 158 | 13,235 | $85.00 | $2.06 | 3,450 | 6,710 |
| $4.98 | 96 | 359 | $86.00 | $2.47 | 363 | 1,609 |
| $4.40 | 137 | 1,206 | $87.00 | $2.89 | 1,289 | 1,938 |
| $4.16 | 169 | 3,035 | $87.50 | $3.10 | 713 | 2,042 |
| $3.94 | 493 | 1,309 | $88.00 | $3.44 | 348 | 655 |
| $3.45 | 630 | 600 | $89.00 | $3.91 | 204 | 383 |
| $3.03 | 3,879 | 12,256 | $90.00 | $4.52 | 606 | 5,662 |
| $2.72 | 683 | 1,706 | $91.00 | $5.61 | 232 | 255 |
| $2.24 | 730 | 1,062 | $92.00 | $6.31 | 166 | 306 |
| $2.19 | 850 | 4,325 | $92.50 | $6.30 | 69 | 1,487 |
| $2.00 | 699 | 202 | $93.00 | $6.92 | 138 | 11 |
| $1.74 | 384 | 1,368 | $94.00 | $7.62 | 156 | 32 |
| $1.52 | 3,481 | 13,836 | $95.00 | $7.92 | 356 | 1,021 |
| $1.29 | 2,034 | 3,664 | $96.00 | $9.20 | 58 | 238 |
| $1.08 | 503 | 287 | $97.00 | $9.55 | 6 | 59 |
| $1.03 | 208 | 4,018 | $97.50 | $7.87 | 0 | 1,054 |
| $0.98 | 808 | 441 | $98.00 | $10.23 | 7 | 39 |
| $0.75 | 148 | 214 | $99.00 | $9.00 | 0 | 6 |
| $0.74 | 5,004 | 21,034 | $100.00 | $12.27 | 45 | 4,436 |
| $0.63 | 236 | 369 | $101.00 | $10.60 | 0 | 31 |
| $0.51 | 102 | 144 | $102.00 | $11.42 | 0 | 31 |
| $0.41 | 58 | 389 | $103.00 | $12.29 | 0 | 0 |
| $0.40 | 13 | 0 | $104.00 | $15.40 | 100 | 0 |
| $0.35 | 2,816 | 10,777 | $105.00 | $17.05 | 51 | 3,998 |
| $0.30 | 16 | 0 | $106.00 | $18.50 | 5 | 0 |
| $0.25 | 3 | 0 | $107.00 | $0.00 | 0 | 0 |
| $0.27 | 3 | 0 | $108.00 | $19.70 | 1 | 0 |
| $0.28 | 2 | 0 | $109.00 | $0.00 | 0 | 0 |
| $0.19 | 415 | 18,631 | $110.00 | $21.74 | 31 | 2,688 |
| $0.15 | 1 | 0 | $111.00 | $0.00 | 0 | 0 |
| $0.19 | 3 | 0 | $112.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $25.15 | 2 | 0 |
| $0.00 | 0 | 0 | $114.00 | $26.35 | 5 | 0 |
| $0.12 | 60 | 4,365 | $115.00 | $27.06 | 13 | 1,146 |
| $0.00 | 0 | 0 | $116.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $27.75 | 5 | 0 |
| $0.08 | 789 | 22,552 | $120.00 | $32.00 | 23 | 733 |
| $0.06 | 548 | 5,282 | $125.00 | $36.69 | 2 | 204 |
| $0.04 | 7 | 5,118 | $130.00 | $41.38 | 14 | 6 |
| $0.04 | 35 | 2,637 | $135.00 | $43.28 | 0 | 22 |
| $0.03 | 31 | 6,322 | $140.00 | $48.28 | 0 | 1 |
| $0.04 | 25 | 3,433 | $145.00 | $53.28 | 0 | 0 |
| $0.01 | 4 | 9,825 | $150.00 | $61.30 | 5 | 0 |
| $0.01 | 1 | 11,775 | $155.00 | $63.28 | 0 | 0 |
| $0.01 | 60 | 4,947 | $160.00 | $68.28 | 0 | 0 |
| $0.00 | 0 | 2,782 | $165.00 | $73.28 | 0 | 0 |
| $0.00 | 0 | 492 | $170.00 | $78.28 | 0 | 0 |
| $0.00 | 0 | 2,902 | $175.00 | $83.28 | 0 | 0 |
| $0.00 | 0 | 8,757 | $180.00 | $88.28 | 0 | 0 |
| $0.00 | 0 | 946 | $185.00 | $93.28 | 0 | 0 |
| $0.00 | 0 | 990 | $190.00 | $98.28 | 0 | 0 |
| $0.00 | 0 | 7,416 | $195.00 | $103.28 | 0 | 0 |
| $0.00 | 0 | 3,761 | $200.00 | $108.28 | 0 | 0 |
Oct 23, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.27 | 11 | 15 | $50.00 | $0.01 | 0 | 0 |
| $33.10 | 1 | 37 | $55.00 | $0.03 | 14 | 4,209 |
| $28.70 | 1 | 18 | $60.00 | $0.03 | 6 | 841 |
| $24.20 | 4 | 17 | $65.00 | $0.09 | 125 | 1,546 |
| $19.40 | 8 | 8 | $69.00 | $0.21 | 28 | 876 |
| $18.30 | 15 | 13 | $70.00 | $0.26 | 70 | 869 |
| $17.23 | 21 | 13 | $71.00 | $0.29 | 6 | 389 |
| $17.05 | 32 | 10 | $72.00 | $0.38 | 70 | 374 |
| $15.39 | 23 | 34 | $73.00 | $0.41 | 11 | 2,553 |
| $14.43 | 22 | 4 | $74.00 | $0.56 | 31 | 914 |
| $13.60 | 1 | 144 | $75.00 | $0.60 | 121 | 1,165 |
| $13.10 | 15 | 25 | $76.00 | $0.83 | 41 | 1,580 |
| $12.25 | 17 | 12 | $77.00 | $0.88 | 947 | 4,479 |
| $11.10 | 2 | 29 | $78.00 | $1.06 | 192 | 4,712 |
| $10.30 | 9 | 148 | $79.00 | $1.36 | 204 | 889 |
| $10.15 | 29 | 519 | $80.00 | $1.46 | 171 | 2,082 |
| $10.30 | 5 | 123 | $81.00 | $1.76 | 118 | 365 |
| $8.40 | 21 | 84 | $82.00 | $2.00 | 185 | 276 |
| $10.65 | 0 | 170 | $83.00 | $2.32 | 63 | 183 |
| $7.00 | 13 | 84 | $84.00 | $2.73 | 54 | 315 |
| $6.20 | 58 | 445 | $85.00 | $3.10 | 120 | 1,918 |
| $6.15 | 33 | 257 | $86.00 | $3.64 | 13 | 430 |
| $5.64 | 86 | 290 | $87.00 | $4.07 | 60 | 269 |
| $5.15 | 292 | 437 | $88.00 | $4.63 | 89 | 223 |
| $4.68 | 130 | 229 | $89.00 | $5.15 | 27 | 174 |
| $4.24 | 1,065 | 2,168 | $90.00 | $5.62 | 42 | 1,156 |
| $3.88 | 100 | 336 | $91.00 | $6.22 | 33 | 113 |
| $3.42 | 142 | 219 | $92.00 | $6.97 | 42 | 135 |
| $3.09 | 1,332 | 1,329 | $93.00 | $7.95 | 12 | 253 |
| $2.75 | 189 | 343 | $94.00 | $8.10 | 1 | 73 |
| $2.55 | 1,168 | 1,285 | $95.00 | $9.40 | 12 | 112 |
| $2.05 | 97 | 2,105 | $96.00 | $9.55 | 1 | 276 |
| $2.05 | 134 | 734 | $97.00 | $10.76 | 1 | 48 |
| $1.86 | 219 | 1,890 | $98.00 | $11.75 | 43 | 50 |
| $1.63 | 53 | 962 | $99.00 | $12.04 | 10 | 11 |
| $1.46 | 1,040 | 3,338 | $100.00 | $13.28 | 14 | 93 |
| $1.45 | 203 | 2,799 | $101.00 | $13.50 | 11 | 22 |
| $1.20 | 67 | 4,737 | $102.00 | $12.35 | 0 | 37 |
| $0.98 | 34 | 2,281 | $103.00 | $13.18 | 0 | 9 |
| $0.91 | 86 | 6,179 | $104.00 | $16.75 | 1 | 4 |
| $0.87 | 2,250 | 45,302 | $105.00 | $14.84 | 0 | 97 |
| $0.73 | 46 | 3,293 | $106.00 | $18.29 | 11 | 6 |
| $0.70 | 157 | 1,920 | $107.00 | $16.56 | 0 | 1 |
| $0.65 | 31 | 1,305 | $108.00 | $20.20 | 1 | 9 |
| $0.51 | 962 | 47,708 | $110.00 | $22.65 | 3 | 30 |
| $0.29 | 165 | 1,095 | $115.00 | $27.40 | 4 | 13 |
| $0.20 | 259 | 2,017 | $120.00 | $30.30 | 8 | 47 |
| $0.14 | 1 | 242 | $125.00 | $35.75 | 5 | 3 |
| $0.09 | 5 | 737 | $130.00 | $38.40 | 0 | 17 |
| $0.13 | 0 | 311 | $135.00 | $43.35 | 0 | 1 |
| $0.06 | 2 | 79 | $140.00 | $51.95 | 2 | 2 |
| $0.06 | 0 | 118 | $145.00 | $53.29 | 0 | 0 |
| $0.05 | 0 | 1,404 | $150.00 | $61.95 | 1 | 0 |
| $0.04 | 0 | 82 | $155.00 | $63.28 | 0 | 0 |
Oct 30, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.10 | 11 | 7 | $55.00 | $0.04 | 51 | 15,241 |
| $28.81 | 10 | 48 | $60.00 | $0.11 | 62 | 494 |
| $27.13 | 0 | 60 | $65.00 | $0.22 | 49 | 1,483 |
| $22.38 | 0 | 259 | $70.00 | $0.52 | 60 | 2,349 |
| $16.88 | 4 | 1 | $72.00 | $0.77 | 92 | 415 |
| $15.97 | 4 | 4 | $73.00 | $0.88 | 57 | 473 |
| $18.78 | 0 | 4 | $74.00 | $0.95 | 34 | 537 |
| $17.92 | 0 | 143 | $75.00 | $1.11 | 148 | 1,904 |
| $14.47 | 2 | 35 | $76.00 | $1.40 | 40 | 1,857 |
| $13.65 | 2 | 18 | $77.00 | $1.47 | 115 | 1,616 |
| $15.42 | 0 | 34 | $78.00 | $1.72 | 174 | 5,131 |
| $12.50 | 12 | 17 | $79.00 | $2.15 | 145 | 5,408 |
| $10.37 | 13 | 372 | $80.00 | $2.26 | 2,647 | 6,841 |
| $9.80 | 5 | 82 | $81.00 | $2.51 | 301 | 5,420 |
| $9.53 | 12 | 82 | $82.00 | $2.91 | 385 | 435 |
| $8.40 | 92 | 116 | $83.00 | $3.30 | 167 | 704 |
| $8.10 | 1 | 128 | $84.00 | $3.69 | 166 | 343 |
| $7.80 | 55 | 674 | $85.00 | $4.15 | 159 | 526 |
| $7.20 | 35 | 336 | $86.00 | $4.56 | 65 | 207 |
| $6.70 | 67 | 342 | $87.00 | $5.25 | 30 | 239 |
| $6.15 | 100 | 167 | $88.00 | $5.55 | 129 | 225 |
| $5.75 | 102 | 426 | $89.00 | $5.75 | 43 | 167 |
| $5.30 | 836 | 1,382 | $90.00 | $6.80 | 427 | 2,040 |
| $4.93 | 83 | 595 | $91.00 | $7.25 | 17 | 53 |
| $4.45 | 104 | 228 | $92.00 | $8.30 | 13 | 95 |
| $4.30 | 68 | 305 | $93.00 | $8.87 | 102 | 168 |
| $3.88 | 53 | 344 | $94.00 | $9.50 | 15 | 85 |
| $3.60 | 243 | 1,261 | $95.00 | $10.32 | 41 | 91 |
| $3.31 | 42 | 236 | $96.00 | $8.89 | 0 | 23 |
| $2.77 | 49 | 767 | $97.00 | $11.41 | 12 | 22 |
| $2.66 | 42 | 368 | $98.00 | $12.55 | 12 | 55 |
| $2.50 | 164 | 146 | $99.00 | $13.05 | 1 | 7 |
| $2.37 | 842 | 1,649 | $100.00 | $12.85 | 2 | 158 |
| $2.17 | 105 | 280 | $101.00 | $12.36 | 0 | 12 |
| $1.95 | 8 | 162 | $102.00 | $13.12 | 0 | 30 |
| $1.70 | 30 | 458 | $103.00 | $15.72 | 2 | 4 |
| $1.60 | 45 | 323 | $104.00 | $17.04 | 12 | 7 |
| $1.53 | 209 | 1,230 | $105.00 | $18.43 | 2 | 13 |
| $1.41 | 26 | 176 | $106.00 | $18.25 | 29 | 32 |
| $1.30 | 12 | 249 | $107.00 | $19.65 | 14 | 3 |
| $1.15 | 13 | 229 | $108.00 | $17.98 | 0 | 1 |
| $1.03 | 297 | 2,011 | $110.00 | $22.55 | 6 | 67 |
| $0.61 | 231 | 2,609 | $115.00 | $27.00 | 10 | 48 |
| $0.46 | 132 | 769 | $120.00 | $31.95 | 7 | 43 |
| $0.36 | 52 | 447 | $125.00 | $35.60 | 6 | 3 |
| $0.23 | 40 | 1,038 | $130.00 | $38.46 | 0 | 16 |
| $0.16 | 4 | 425 | $135.00 | $43.37 | 0 | 29 |
Nov 6, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.23 | 100 | 11 | $55.00 | $0.10 | 0 | 99 |
| $29.40 | 12 | 13 | $60.00 | $0.24 | 60 | 125 |
| $23.76 | 1 | 8 | $65.00 | $0.43 | 41 | 509 |
| $19.25 | 2 | 10 | $70.00 | $0.90 | 201 | 904 |
| $15.50 | 1 | 31 | $75.00 | $1.71 | 176 | 584 |
| $15.85 | 1 | 17 | $76.00 | $1.98 | 126 | 330 |
| $14.50 | 1 | 25 | $77.00 | $2.22 | 74 | 263 |
| $13.27 | 2 | 64 | $78.00 | $2.49 | 140 | 221 |
| $12.05 | 4 | 239 | $79.00 | $3.00 | 90 | 115 |
| $11.46 | 10 | 21 | $80.00 | $3.10 | 197 | 1,206 |
| $10.85 | 12 | 3 | $81.00 | $3.45 | 1,039 | 32 |
| $13.25 | 0 | 16 | $82.00 | $3.95 | 114 | 56 |
| $9.75 | 3 | 11 | $83.00 | $4.22 | 24 | 35 |
| $9.45 | 3 | 7 | $84.00 | $4.92 | 31 | 45 |
| $8.47 | 11 | 54 | $85.00 | $5.00 | 92 | 201 |
| $8.41 | 11 | 38 | $86.00 | $5.85 | 56 | 81 |
| $7.83 | 32 | 160 | $87.00 | $6.07 | 84 | 929 |
| $7.34 | 45 | 181 | $88.00 | $6.86 | 76 | 234 |
| $6.70 | 123 | 59 | $89.00 | $7.40 | 93 | 30 |
| $6.45 | 249 | 250 | $90.00 | $7.99 | 56 | 2,391 |
| $6.14 | 67 | 40 | $91.00 | $8.05 | 20 | 12 |
| $5.68 | 25 | 69 | $92.00 | $7.55 | 0 | 16 |
| $5.70 | 20 | 70 | $93.00 | $9.55 | 13 | 6 |
| $5.05 | 40 | 48 | $94.00 | $10.58 | 3 | 9 |
| $4.60 | 129 | 1,555 | $95.00 | $9.33 | 0 | 10 |
| $4.26 | 14 | 73 | $96.00 | $9.97 | 0 | 7 |
| $4.35 | 13 | 85 | $97.00 | $10.64 | 0 | 15 |
| $3.64 | 17 | 111 | $98.00 | $13.10 | 1 | 4 |
| $3.48 | 38 | 302 | $99.00 | $13.56 | 10 | 5 |
| $3.30 | 472 | 1,068 | $100.00 | $14.10 | 6 | 16 |
| $2.40 | 294 | 1,984 | $105.00 | $19.05 | 25 | 112 |
| $1.69 | 134 | 424 | $110.00 | $23.22 | 3 | 13 |
| $1.18 | 186 | 511 | $115.00 | $27.40 | 2 | 16 |
| $0.81 | 163 | 438 | $120.00 | $31.05 | 1 | 7 |
| $0.71 | 5 | 276 | $125.00 | $33.94 | 0 | 1 |
| $0.45 | 39 | 93 | $130.00 | $40.70 | 1 | 21 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:58, 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 06:50:19 · For reference only, not investment advice and not tailored to your situation.