Cisco
CSCO
118.39
+3.50
+3.05%
Cisco
US · CSCO
#31 by market cap
Listed 1990
118.39
+3.50
+3.05%
Live - 5344 symbols - heartbeat 132s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
47998 19250
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.5 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, 26 days out) implies 31.29% annualized vol near the money — a one-standard-deviation move to roughly $108.50–$128.28 by then.
Options-implied (~68% band), 26d
$108.50now $118.39$128.28
Analyst target range, ~12mo
$110.00avg $139.47$165.00
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 $118.00 | Call | $0.07 | 5,173 | 1,031 | 46.51% |
| Oct 16 $120.00 | Call | $1.20 | 3,652 | 8,392 | 32.86% |
| Oct 16 $115.00 | Put | $0.66 | 3,350 | 2,726 | 33.91% |
| Oct 2 $105.00 | Call | $4.00 | 3,282 | 12 | 127.85% |
| Oct 2 $112.00 | Call | $0.12 | 2,502 | 2,370 | 59.73% |
| Sep 25 $111.00 | Call | $1.15 | 2,385 | 282 | 29.03% |
| Oct 16 $130.00 | Call | $0.08 | 1,924 | 5,667 | 42.36% |
| Oct 16 $112.00 | Call | $7.05 | 1,702 | 3,386 | 40.30% |
| Oct 16 $118.00 | Call | $2.11 | 1,685 | 1,315 | 32.97% |
| Oct 2 $111.00 | Call | $0.08 | 1,655 | 2,358 | 47.02% |
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 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $45.27 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $40.27 | 0 | 3 | $70.00 | $0.00 | 0 | 3 |
| $35.28 | 0 | 16 | $75.00 | $0.00 | 0 | 1 |
| $29.70 | 2 | 19 | $80.00 | $0.00 | 0 | 10 |
| $25.29 | 0 | 2 | $85.00 | $0.00 | 0 | 52 |
| $21.07 | 1 | 4 | $90.00 | $0.00 | 0 | 6 |
| $15.30 | 0 | 2 | $95.00 | $0.01 | 16 | 97 |
| $14.31 | 0 | 0 | $96.00 | $0.01 | 0 | 3 |
| $13.31 | 0 | 0 | $97.00 | $0.02 | 0 | 42 |
| $10.75 | 113 | 0 | $98.00 | $0.16 | 1 | 167 |
| $11.34 | 0 | 23 | $99.00 | $0.05 | 8 | 17 |
| $9.00 | 96 | 109 | $100.00 | $0.06 | 1,503 | 737 |
| $9.38 | 0 | 29 | $101.00 | $0.09 | 112 | 25 |
| $7.86 | 242 | 13 | $102.00 | $0.12 | 252 | 72 |
| $7.46 | 0 | 30 | $103.00 | $0.19 | 170 | 325 |
| $5.18 | 5 | 8 | $104.00 | $0.29 | 49 | 194 |
| $4.35 | 52 | 88 | $105.00 | $0.42 | 165 | 463 |
| $3.61 | 10 | 16 | $106.00 | $0.63 | 802 | 187 |
| $2.74 | 7 | 22 | $107.00 | $0.66 | 913 | 176 |
| $2.59 | 129 | 226 | $108.00 | $0.95 | 1,031 | 279 |
| $2.10 | 1,524 | 363 | $109.00 | $1.36 | 375 | 212 |
| $1.48 | 1,188 | 332 | $110.00 | $1.90 | 206 | 430 |
| $1.15 | 2,385 | 282 | $111.00 | $2.41 | 33 | 127 |
| $0.73 | 870 | 454 | $112.00 | $3.75 | 42 | 268 |
| $0.55 | 1,097 | 974 | $113.00 | $3.51 | 0 | 72 |
| $0.33 | 142 | 628 | $114.00 | $5.37 | 9 | 29 |
| $0.27 | 346 | 1,163 | $115.00 | $6.70 | 12 | 83 |
| $0.19 | 292 | 216 | $116.00 | $6.00 | 0 | 2 |
| $0.07 | 44 | 697 | $117.00 | $6.90 | 0 | 128 |
| $0.06 | 213 | 343 | $118.00 | $7.83 | 0 | 40 |
| $0.04 | 15 | 180 | $119.00 | $8.81 | 0 | 64 |
| $0.05 | 175 | 296 | $120.00 | $9.79 | 0 | 0 |
| $0.06 | 1 | 449 | $121.00 | $10.79 | 0 | 0 |
| $0.06 | 0 | 296 | $122.00 | $11.78 | 0 | 0 |
| $0.06 | 0 | 94 | $123.00 | $12.78 | 0 | 1 |
| $0.05 | 0 | 66 | $124.00 | $13.78 | 0 | 0 |
| $0.02 | 75 | 1,329 | $125.00 | $14.78 | 0 | 0 |
| $0.02 | 1 | 128 | $126.00 | $15.77 | 0 | 0 |
| $0.04 | 0 | 82 | $127.00 | $16.77 | 0 | 0 |
| $0.04 | 0 | 34 | $128.00 | $17.77 | 0 | 0 |
| $0.04 | 0 | 76 | $129.00 | $18.77 | 0 | 0 |
| $0.03 | 0 | 456 | $130.00 | $19.77 | 0 | 0 |
| $0.03 | 0 | 6 | $131.00 | $20.76 | 0 | 0 |
| $0.03 | 0 | 3 | $132.00 | $21.76 | 0 | 0 |
| $0.03 | 0 | 3 | $133.00 | $22.76 | 0 | 0 |
| $0.02 | 0 | 3 | $134.00 | $23.76 | 0 | 0 |
| $0.02 | 0 | 29 | $135.00 | $24.76 | 0 | 0 |
| $0.02 | 0 | 9 | $136.00 | $25.76 | 0 | 0 |
| $0.02 | 0 | 5 | $137.00 | $26.76 | 0 | 0 |
| $0.01 | 0 | 262 | $140.00 | $29.76 | 0 | 0 |
| $0.01 | 0 | 11 | $145.00 | $34.76 | 0 | 0 |
| $0.01 | 10 | 18 | $150.00 | $39.76 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $44.76 | 0 | 0 |
| $0.00 | 0 | 2 | $160.00 | $49.76 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $54.76 | 0 | 0 |
| $0.00 | 0 | 3 | $170.00 | $59.76 | 0 | 0 |
Oct 2, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.70 | 59 | 19 | $65.00 | $0.00 | 0 | 98 |
| $38.70 | 59 | 0 | $70.00 | $0.00 | 0 | 154 |
| $32.66 | 0 | 0 | $75.00 | $0.00 | 0 | 8 |
| $28.00 | 350 | 48 | $80.00 | $0.00 | 0 | 494 |
| $22.66 | 0 | 0 | $85.00 | $0.00 | 0 | 220 |
| $18.35 | 29 | 4 | $90.00 | $0.05 | 1 | 174 |
| $14.66 | 0 | 1 | $93.00 | $0.02 | 1 | 1 |
| $14.30 | 10 | 1 | $94.00 | $0.15 | 1 | 98 |
| $13.30 | 5 | 0 | $95.00 | $0.03 | 2 | 498 |
| $11.66 | 0 | 0 | $96.00 | $0.00 | 0 | 1,536 |
| $10.66 | 0 | 2 | $97.00 | $0.00 | 0 | 10 |
| $10.45 | 137 | 21 | $98.00 | $0.08 | 9 | 310 |
| $9.65 | 635 | 0 | $99.00 | $0.01 | 5 | 444 |
| $8.65 | 513 | 87 | $100.00 | $0.01 | 6 | 794 |
| $7.75 | 100 | 0 | $101.00 | $0.06 | 10 | 998 |
| $6.65 | 240 | 50 | $102.00 | $0.02 | 94 | 688 |
| $5.30 | 11 | 0 | $103.00 | $0.02 | 116 | 1,119 |
| $4.75 | 428 | 4 | $104.00 | $0.04 | 301 | 1,074 |
| $4.00 | 3,282 | 12 | $105.00 | $0.05 | 380 | 1,060 |
| $2.88 | 1,216 | 102 | $106.00 | $0.11 | 246 | 1,963 |
| $1.65 | 399 | 737 | $107.00 | $0.25 | 329 | 414 |
| $0.95 | 258 | 1,074 | $108.00 | $0.51 | 1,063 | 686 |
| $0.40 | 773 | 2,373 | $109.00 | $0.97 | 44 | 177 |
| $0.18 | 845 | 2,004 | $110.00 | $1.91 | 123 | 450 |
| $0.08 | 1,655 | 2,358 | $111.00 | $3.12 | 38 | 628 |
| $0.12 | 2,502 | 2,370 | $112.00 | $4.00 | 31 | 67 |
| $0.01 | 83 | 2,037 | $113.00 | $5.79 | 0 | 17 |
| $0.02 | 14 | 370 | $114.00 | $6.65 | 8 | 33 |
| $0.01 | 20 | 701 | $115.00 | $7.50 | 8 | 40 |
| $0.01 | 25 | 383 | $116.00 | $8.35 | 35 | 36 |
| $0.03 | 78 | 665 | $117.00 | $9.76 | 0 | 35 |
| $0.01 | 44 | 452 | $118.00 | $10.76 | 0 | 10 |
| $0.00 | 0 | 89 | $119.00 | $11.76 | 0 | 10 |
| $0.01 | 324 | 569 | $120.00 | $11.86 | 1 | 5 |
| $0.00 | 0 | 77 | $121.00 | $13.76 | 0 | 0 |
| $0.00 | 0 | 61 | $122.00 | $14.76 | 0 | 100 |
| $0.00 | 0 | 57 | $123.00 | $15.76 | 0 | 0 |
| $0.00 | 0 | 50 | $124.00 | $16.76 | 0 | 1 |
| $0.00 | 0 | 327 | $125.00 | $17.76 | 0 | 103 |
| $0.00 | 0 | 12 | $126.00 | $18.76 | 0 | 10 |
| $0.00 | 0 | 2 | $127.00 | $19.76 | 0 | 0 |
| $0.00 | 0 | 16 | $128.00 | $19.80 | 8 | 8 |
| $0.00 | 0 | 20 | $129.00 | $20.72 | 106 | 90 |
| $0.00 | 0 | 103 | $130.00 | $21.72 | 133 | 63 |
| $0.00 | 0 | 4 | $131.00 | $22.64 | 118 | 49 |
| $0.00 | 0 | 20 | $132.00 | $23.67 | 580 | 422 |
| $0.00 | 0 | 0 | $133.00 | $25.02 | 549 | 457 |
| $0.00 | 0 | 0 | $134.00 | $26.22 | 52 | 44 |
| $0.00 | 0 | 37 | $135.00 | $27.09 | 11 | 3 |
| $0.00 | 0 | 1 | $136.00 | $28.01 | 44 | 30 |
| $0.00 | 0 | 1 | $137.00 | $29.70 | 40 | 34 |
| $0.00 | 0 | 0 | $140.00 | $32.54 | 6 | 2 |
| $0.00 | 0 | 0 | $145.00 | $37.46 | 3 | 3 |
| $0.00 | 0 | 90 | $150.00 | $42.75 | 0 | 0 |
| $0.02 | 26 | 26 | $155.00 | $47.72 | 2 | 2 |
| $0.01 | 1 | 2 | $160.00 | $52.65 | 16 | 12 |
| $0.02 | 124 | 124 | $165.00 | $57.73 | 15 | 13 |
| $0.01 | 1 | 1 | $170.00 | $62.69 | 1 | 1 |
Oct 9, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $49.90 | 0 | 11 | $65.00 | $0.00 | 0 | 300 |
| $44.90 | 0 | 12 | $70.00 | $0.00 | 0 | 184 |
| $39.90 | 0 | 6 | $75.00 | $0.00 | 0 | 120 |
| $34.90 | 0 | 7 | $80.00 | $0.00 | 0 | 188 |
| $29.90 | 0 | 4 | $85.00 | $0.00 | 0 | 2 |
| $24.90 | 0 | 3 | $90.00 | $0.00 | 0 | 89 |
| $21.90 | 0 | 4 | $93.00 | $0.00 | 0 | 1 |
| $20.90 | 0 | 4 | $94.00 | $0.00 | 0 | 2 |
| $19.90 | 0 | 5 | $95.00 | $0.00 | 0 | 164 |
| $18.90 | 0 | 1 | $96.00 | $0.00 | 0 | 36 |
| $17.90 | 0 | 16 | $97.00 | $0.00 | 0 | 45 |
| $16.90 | 0 | 15 | $98.00 | $0.00 | 0 | 35 |
| $15.90 | 0 | 13 | $99.00 | $0.00 | 0 | 160 |
| $16.48 | 1 | 243 | $100.00 | $0.00 | 0 | 893 |
| $13.90 | 0 | 12 | $101.00 | $0.00 | 0 | 384 |
| $14.56 | 1 | 2 | $102.00 | $0.00 | 0 | 559 |
| $13.16 | 5 | 12 | $103.00 | $0.00 | 0 | 934 |
| $12.24 | 5 | 55 | $104.00 | $0.01 | 0 | 490 |
| $11.32 | 5 | 57 | $105.00 | $0.01 | 0 | 736 |
| $10.21 | 3 | 946 | $106.00 | $0.02 | 0 | 910 |
| $9.50 | 1 | 388 | $107.00 | $0.03 | 5 | 504 |
| $7.80 | 77 | 1,210 | $108.00 | $0.04 | 12 | 378 |
| $7.31 | 21 | 1,049 | $109.00 | $0.01 | 6 | 922 |
| $5.94 | 68 | 1,026 | $110.00 | $0.14 | 1 | 523 |
| $5.29 | 203 | 3,819 | $111.00 | $0.01 | 1 | 631 |
| $3.60 | 59 | 1,821 | $112.00 | $0.02 | 2 | 641 |
| $3.46 | 9 | 1,728 | $113.00 | $0.02 | 28 | 469 |
| $2.00 | 3 | 1,968 | $114.00 | $0.07 | 7 | 1,731 |
| $1.59 | 98 | 3,090 | $115.00 | $0.10 | 177 | 972 |
| $0.68 | 448 | 1,614 | $116.00 | $0.34 | 4 | 413 |
| $0.30 | 246 | 1,201 | $117.00 | $1.31 | 1 | 562 |
| $0.07 | 5,173 | 1,031 | $118.00 | $3.17 | 0 | 333 |
| $0.06 | 55 | 1,026 | $119.00 | $3.17 | 1 | 10 |
| $0.02 | 165 | 1,766 | $120.00 | $4.09 | 1 | 53 |
| $0.02 | 0 | 1,140 | $121.00 | $5.15 | 1 | 0 |
| $0.01 | 15 | 1,631 | $122.00 | $6.08 | 2 | 0 |
| $0.01 | 11 | 499 | $123.00 | $7.14 | 1 | 0 |
| $0.05 | 30 | 882 | $124.00 | $8.34 | 1 | 0 |
| $0.02 | 0 | 1,120 | $125.00 | $9.27 | 3 | 0 |
| $0.02 | 0 | 516 | $126.00 | $10.33 | 2 | 0 |
| $0.01 | 0 | 249 | $130.00 | $15.12 | 0 | 0 |
| $0.01 | 0 | 207 | $135.00 | $20.11 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $25.11 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $30.11 | 0 | 0 |
| $0.00 | 0 | 12 | $150.00 | $35.11 | 0 | 0 |
| $0.00 | 0 | 2 | $155.00 | $40.11 | 0 | 0 |
| $0.00 | 0 | 140 | $160.00 | $45.11 | 0 | 0 |
| $0.00 | 0 | 161 | $165.00 | $50.11 | 0 | 0 |
Oct 16, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.45 | 0 | 0 | $42.50 | $0.00 | 0 | 5 |
| $69.95 | 0 | 0 | $45.00 | $0.00 | 0 | 3 |
| $67.45 | 0 | 0 | $47.50 | $0.00 | 0 | 1 |
| $64.96 | 0 | 0 | $50.00 | $0.01 | 1 | 6,123 |
| $59.96 | 0 | 0 | $55.00 | $0.00 | 0 | 178 |
| $54.96 | 0 | 0 | $60.00 | $0.00 | 0 | 682 |
| $52.71 | 3 | 543 | $65.00 | $0.00 | 0 | 995 |
| $45.94 | 29 | 200 | $70.00 | $0.00 | 0 | 4,457 |
| $42.48 | 0 | 0 | $72.50 | $0.00 | 0 | 817 |
| $39.98 | 0 | 0 | $75.00 | $0.00 | 0 | 3,972 |
| $37.48 | 0 | 0 | $77.50 | $0.00 | 0 | 1,003 |
| $36.15 | 1 | 25 | $80.00 | $0.00 | 0 | 4,982 |
| $32.48 | 0 | 1 | $82.50 | $0.00 | 0 | 1,479 |
| $29.99 | 0 | 20 | $85.00 | $0.00 | 0 | 1,233 |
| $27.49 | 0 | 9 | $87.50 | $0.00 | 0 | 684 |
| $28.70 | 10 | 74 | $90.00 | $0.02 | 20 | 1,457 |
| $22.50 | 0 | 20 | $92.50 | $0.01 | 3 | 805 |
| $22.00 | 0 | 0 | $93.00 | $0.00 | 0 | 12 |
| $21.00 | 0 | 2 | $94.00 | $0.01 | 0 | 102 |
| $21.26 | 7 | 46 | $95.00 | $0.01 | 6 | 6,489 |
| $19.01 | 0 | 0 | $96.00 | $0.01 | 0 | 8 |
| $18.02 | 0 | 0 | $97.00 | $0.01 | 1 | 36 |
| $17.52 | 0 | 12 | $97.50 | $0.03 | 0 | 3,690 |
| $17.03 | 0 | 2 | $98.00 | $0.03 | 0 | 306 |
| $16.04 | 0 | 2 | $99.00 | $0.04 | 0 | 42 |
| $17.09 | 12 | 735 | $100.00 | $0.02 | 31 | 4,565 |
| $14.05 | 0 | 5 | $101.00 | $0.03 | 1 | 149 |
| $13.06 | 0 | 12 | $102.00 | $0.01 | 3 | 222 |
| $12.07 | 0 | 62 | $103.00 | $0.02 | 2 | 251 |
| $12.46 | 2 | 97 | $104.00 | $0.04 | 5 | 324 |
| $13.40 | 85 | 1,772 | $105.00 | $0.03 | 55 | 5,385 |
| $9.13 | 0 | 713 | $106.00 | $0.04 | 5 | 853 |
| $11.42 | 2 | 791 | $107.00 | $0.05 | 4 | 957 |
| $10.40 | 50 | 332 | $108.00 | $0.07 | 11 | 676 |
| $8.82 | 27 | 1,765 | $109.00 | $0.09 | 78 | 5,533 |
| $8.24 | 193 | 5,351 | $110.00 | $0.12 | 344 | 7,976 |
| $7.33 | 12 | 473 | $111.00 | $0.13 | 107 | 133 |
| $7.05 | 1,702 | 3,386 | $112.00 | $0.24 | 94 | 578 |
| $5.90 | 22 | 678 | $113.00 | $0.35 | 123 | 308 |
| $4.94 | 56 | 1,076 | $114.00 | $0.46 | 450 | 490 |
| $4.00 | 297 | 9,980 | $115.00 | $0.66 | 3,350 | 2,726 |
| $3.42 | 311 | 770 | $116.00 | $0.93 | 511 | 637 |
| $2.69 | 584 | 751 | $117.00 | $1.49 | 508 | 267 |
| $2.11 | 1,685 | 1,315 | $118.00 | $1.65 | 278 | 201 |
| $1.67 | 639 | 729 | $119.00 | $2.18 | 8 | 34 |
| $1.20 | 3,652 | 8,392 | $120.00 | $2.79 | 169 | 3,898 |
| $0.90 | 302 | 608 | $121.00 | $3.32 | 1 | 30 |
| $0.66 | 615 | 433 | $122.00 | $5.91 | 5 | 35 |
| $0.47 | 326 | 491 | $123.00 | $8.23 | 0 | 5 |
| $0.35 | 40 | 364 | $124.00 | $9.21 | 0 | 0 |
| $0.25 | 1,024 | 5,467 | $125.00 | $7.12 | 1 | 74 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $0.08 | 1,924 | 5,667 | $130.00 | $15.11 | 0 | 3 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.05 | 2 | 7,564 | $135.00 | $20.11 | 0 | 2 |
| $0.01 | 3 | 3,579 | $140.00 | $25.11 | 0 | 0 |
| $0.02 | 3 | 2,202 | $145.00 | $30.11 | 0 | 0 |
| $0.01 | 1 | 1,269 | $150.00 | $35.11 | 0 | 0 |
| $1.06 | 150 | 520 | $155.00 | $40.11 | 0 | 0 |
| $0.00 | 0 | 221 | $160.00 | $45.11 | 0 | 0 |
| $0.00 | 0 | 191 | $165.00 | $50.11 | 0 | 0 |
| $0.00 | 0 | 4,744 | $170.00 | $55.11 | 0 | 0 |
| $0.00 | 0 | 847 | $175.00 | $60.11 | 0 | 0 |
| $0.00 | 0 | 2,001 | $180.00 | $65.11 | 0 | 0 |
| $0.00 | 0 | 1,402 | $185.00 | $70.11 | 0 | 0 |
| $0.00 | 0 | 1,650 | $190.00 | $75.11 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $49.89 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $44.89 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $39.89 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $34.90 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $29.91 | 0 | 0 | $85.00 | $0.43 | 10 | 1 |
| $24.92 | 0 | 4 | $90.00 | $0.00 | 0 | 8 |
| $21.93 | 0 | 0 | $93.00 | $0.01 | 0 | 9 |
| $20.93 | 0 | 0 | $94.00 | $0.01 | 0 | 4 |
| $19.94 | 0 | 0 | $95.00 | $0.02 | 0 | 336 |
| $18.95 | 0 | 47 | $96.00 | $0.02 | 0 | 176 |
| $17.96 | 0 | 1 | $97.00 | $0.04 | 0 | 12 |
| $16.98 | 0 | 1 | $98.00 | $0.05 | 0 | 103 |
| $16.01 | 0 | 2 | $99.00 | $0.07 | 0 | 54 |
| $15.04 | 0 | 95 | $100.00 | $0.06 | 11 | 132 |
| $17.04 | 113 | 45 | $101.00 | $0.10 | 10 | 508 |
| $13.10 | 0 | 803 | $102.00 | $0.17 | 0 | 153 |
| $12.14 | 0 | 4 | $103.00 | $0.08 | 1 | 188 |
| $11.17 | 0 | 44 | $104.00 | $0.12 | 2 | 57 |
| $10.22 | 0 | 59 | $105.00 | $0.10 | 13 | 240 |
| $12.00 | 1 | 165 | $106.00 | $0.14 | 6 | 78 |
| $8.39 | 0 | 164 | $107.00 | $0.18 | 17 | 231 |
| $10.50 | 1 | 41 | $108.00 | $0.19 | 58 | 42 |
| $9.72 | 2 | 175 | $109.00 | $0.35 | 36 | 38 |
| $8.89 | 38 | 136 | $110.00 | $0.36 | 164 | 288 |
| $5.16 | 0 | 195 | $111.00 | $0.42 | 6 | 91 |
| $4.49 | 0 | 293 | $112.00 | $0.60 | 26 | 54 |
| $6.17 | 10 | 352 | $113.00 | $0.79 | 130 | 162 |
| $4.83 | 8 | 1,146 | $114.00 | $1.04 | 26 | 30 |
| $5.00 | 4 | 273 | $115.00 | $1.26 | 46 | 30 |
| $3.92 | 52 | 157 | $116.00 | $1.61 | 180 | 75 |
| $3.53 | 99 | 229 | $117.00 | $1.95 | 36 | 6 |
| $2.86 | 57 | 375 | $118.00 | $2.50 | 139 | 2 |
| $2.65 | 34 | 114 | $119.00 | $3.28 | 11 | 0 |
| $1.85 | 102 | 457 | $120.00 | $3.50 | 54 | 4 |
| $1.47 | 73 | 174 | $121.00 | $6.88 | 0 | 2 |
| $1.33 | 21 | 134 | $122.00 | $7.68 | 0 | 1 |
| $1.02 | 49 | 86 | $123.00 | $8.57 | 0 | 0 |
| $0.84 | 67 | 225 | $124.00 | $9.47 | 0 | 0 |
| $0.66 | 29 | 93 | $125.00 | $10.38 | 0 | 0 |
| $0.48 | 2 | 149 | $126.00 | $11.33 | 0 | 12 |
| $0.35 | 5 | 8 | $127.00 | $12.30 | 0 | 0 |
| $0.21 | 0 | 0 | $128.00 | $13.27 | 0 | 0 |
| $0.18 | 4 | 0 | $129.00 | $14.23 | 0 | 0 |
| $0.20 | 6 | 7 | $130.00 | $15.20 | 0 | 0 |
| $0.12 | 5 | 0 | $131.00 | $16.20 | 0 | 0 |
| $0.13 | 0 | 0 | $132.00 | $17.19 | 0 | 0 |
| $0.11 | 0 | 10 | $135.00 | $20.17 | 0 | 0 |
| $0.08 | 0 | 0 | $140.00 | $25.14 | 0 | 0 |
| $0.04 | 0 | 0 | $145.00 | $30.12 | 0 | 0 |
| $0.02 | 0 | 1 | $150.00 | $35.11 | 0 | 0 |
| $0.01 | 0 | 0 | $155.00 | $40.11 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $45.11 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $50.11 | 0 | 0 |
Oct 30, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.41 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $45.42 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $40.43 | 0 | 0 | $75.00 | $0.00 | 0 | 4 |
| $35.45 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $30.46 | 0 | 0 | $85.00 | $0.00 | 0 | 8 |
| $25.47 | 0 | 1 | $90.00 | $0.00 | 0 | 33 |
| $22.49 | 0 | 0 | $93.00 | $0.01 | 0 | 51 |
| $21.50 | 0 | 0 | $94.00 | $0.02 | 0 | 53 |
| $20.51 | 0 | 4 | $95.00 | $0.03 | 0 | 64 |
| $19.53 | 0 | 5 | $96.00 | $0.04 | 0 | 69 |
| $18.55 | 0 | 1 | $97.00 | $0.06 | 0 | 17 |
| $17.58 | 0 | 0 | $98.00 | $0.08 | 3 | 92 |
| $16.61 | 0 | 0 | $99.00 | $0.12 | 0 | 56 |
| $15.65 | 0 | 75 | $100.00 | $0.09 | 8 | 603 |
| $14.70 | 0 | 2 | $101.00 | $0.14 | 29 | 60 |
| $13.75 | 0 | 16 | $102.00 | $0.17 | 4 | 54 |
| $12.81 | 0 | 5 | $103.00 | $0.16 | 102 | 144 |
| $11.91 | 0 | 216 | $104.00 | $0.29 | 2 | 43 |
| $13.66 | 4 | 81 | $105.00 | $0.28 | 22 | 796 |
| $10.13 | 0 | 43 | $106.00 | $0.49 | 20 | 105 |
| $11.95 | 21 | 437 | $107.00 | $0.43 | 19 | 90 |
| $11.00 | 22 | 123 | $108.00 | $0.43 | 12 | 72 |
| $7.35 | 1 | 39 | $109.00 | $0.68 | 9 | 72 |
| $9.25 | 5 | 418 | $110.00 | $0.67 | 21 | 488 |
| $8.20 | 14 | 22 | $111.00 | $1.30 | 1 | 21 |
| $6.76 | 5 | 110 | $112.00 | $0.99 | 505 | 193 |
| $5.01 | 0 | 164 | $113.00 | $1.14 | 11 | 16 |
| $5.91 | 7 | 281 | $114.00 | $1.47 | 7 | 96 |
| $5.20 | 13 | 681 | $115.00 | $1.96 | 13 | 125 |
| $4.87 | 10 | 208 | $116.00 | $2.32 | 6 | 3 |
| $4.15 | 43 | 192 | $117.00 | $2.56 | 2 | 2 |
| $3.67 | 138 | 240 | $118.00 | $3.05 | 502 | 1 |
| $3.05 | 16 | 65 | $119.00 | $5.44 | 0 | 183 |
| $2.62 | 711 | 1,660 | $120.00 | $6.13 | 0 | 5 |
| $2.32 | 95 | 355 | $121.00 | $5.00 | 1 | 35 |
| $1.98 | 68 | 424 | $122.00 | $7.70 | 0 | 0 |
| $1.54 | 12 | 100 | $123.00 | $8.53 | 0 | 1 |
| $1.30 | 18 | 91 | $124.00 | $9.38 | 0 | 0 |
| $1.08 | 431 | 418 | $125.00 | $8.20 | 1 | 12 |
| $0.91 | 10 | 0 | $126.00 | $11.25 | 0 | 0 |
| $0.75 | 9 | 1 | $127.00 | $12.19 | 0 | 0 |
| $0.56 | 12 | 2 | $128.00 | $13.15 | 0 | 0 |
| $0.43 | 1 | 2 | $129.00 | $14.12 | 0 | 0 |
| $0.41 | 155 | 244 | $130.00 | $15.11 | 0 | 0 |
| $0.25 | 2 | 1 | $131.00 | $16.11 | 0 | 0 |
| $0.25 | 9 | 1 | $132.00 | $17.11 | 0 | 0 |
| $0.13 | 0 | 50 | $135.00 | $20.11 | 0 | 0 |
| $0.07 | 0 | 100 | $140.00 | $25.11 | 0 | 0 |
| $0.04 | 0 | 36 | $145.00 | $30.11 | 0 | 0 |
| $0.03 | 0 | 50 | $150.00 | $35.11 | 0 | 0 |
| $0.02 | 0 | 1 | $155.00 | $40.11 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $45.11 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $49.89 | 0 | 0 | $65.00 | $0.01 | 0 | 0 |
| $44.90 | 0 | 10 | $70.00 | $0.01 | 0 | 0 |
| $39.92 | 0 | 0 | $75.00 | $0.02 | 0 | 0 |
| $34.94 | 0 | 1 | $80.00 | $0.03 | 0 | 0 |
| $29.97 | 0 | 0 | $85.00 | $0.05 | 0 | 10 |
| $25.01 | 0 | 5 | $90.00 | $0.07 | 0 | 2 |
| $22.04 | 0 | 0 | $93.00 | $0.09 | 0 | 3 |
| $21.05 | 0 | 0 | $94.00 | $0.10 | 0 | 2 |
| $20.05 | 0 | 0 | $95.00 | $0.09 | 3 | 25 |
| $19.08 | 0 | 0 | $96.00 | $0.12 | 0 | 2 |
| $18.11 | 0 | 0 | $97.00 | $0.15 | 1 | 7 |
| $17.13 | 0 | 0 | $98.00 | $0.17 | 0 | 12 |
| $16.17 | 0 | 0 | $99.00 | $0.20 | 0 | 9 |
| $15.23 | 0 | 11 | $100.00 | $0.15 | 16 | 84 |
| $14.30 | 0 | 0 | $101.00 | $0.18 | 30 | 9 |
| $13.38 | 0 | 1 | $102.00 | $0.20 | 18 | 96 |
| $12.47 | 0 | 0 | $103.00 | $0.49 | 0 | 14 |
| $11.60 | 0 | 0 | $104.00 | $0.62 | 0 | 18 |
| $13.35 | 1 | 12 | $105.00 | $0.44 | 24 | 110 |
| $13.20 | 1 | 3 | $106.00 | $0.89 | 0 | 9 |
| $12.40 | 53 | 64 | $107.00 | $0.84 | 10 | 41 |
| $11.25 | 1 | 15 | $108.00 | $1.40 | 0 | 63 |
| $11.10 | 1 | 8 | $109.00 | $0.83 | 7 | 30 |
| $9.42 | 7 | 47 | $110.00 | $1.06 | 13 | 137 |
| $6.47 | 0 | 16 | $111.00 | $1.21 | 2 | 15 |
| $6.80 | 2 | 26 | $112.00 | $1.59 | 130 | 106 |
| $7.20 | 7 | 22 | $113.00 | $1.88 | 1 | 268 |
| $4.80 | 0 | 7 | $114.00 | $1.98 | 13 | 63 |
| $6.35 | 11 | 51 | $115.00 | $2.34 | 20 | 45 |
| $4.58 | 1 | 371 | $116.00 | $2.80 | 4 | 19 |
| $4.85 | 2 | 45 | $117.00 | $5.27 | 0 | 0 |
| $4.20 | 11 | 32 | $118.00 | $3.65 | 1 | 2 |
| $3.75 | 12 | 28 | $119.00 | $6.44 | 0 | 0 |
| $3.35 | 115 | 233 | $120.00 | $5.85 | 9 | 0 |
| $2.90 | 31 | 186 | $121.00 | $7.82 | 0 | 0 |
| $2.35 | 11 | 5 | $122.00 | $8.55 | 0 | 0 |
| $1.92 | 163 | 0 | $123.00 | $9.29 | 0 | 0 |
| $1.70 | 1,082 | 0 | $124.00 | $10.11 | 0 | 0 |
| $1.55 | 43 | 235 | $125.00 | $10.94 | 0 | 11 |
| $1.35 | 4 | 1 | $126.00 | $11.81 | 0 | 10 |
| $1.11 | 2 | 4 | $127.00 | $12.68 | 0 | 0 |
| $0.81 | 5 | 0 | $128.00 | $13.55 | 0 | 0 |
| $0.49 | 0 | 0 | $129.00 | $14.48 | 0 | 0 |
| $0.66 | 33 | 80 | $130.00 | $15.42 | 0 | 0 |
| $0.50 | 30 | 1 | $131.00 | $16.35 | 0 | 0 |
| $0.31 | 0 | 0 | $132.00 | $17.32 | 0 | 0 |
| $0.21 | 1 | 44 | $135.00 | $20.23 | 0 | 0 |
| $0.13 | 0 | 1 | $140.00 | $25.15 | 0 | 0 |
| $0.07 | 0 | 0 | $145.00 | $30.12 | 0 | 0 |
| $0.04 | 0 | 0 | $150.00 | $35.11 | 0 | 0 |
| $0.03 | 0 | 0 | $155.00 | $40.11 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:11, 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 20:02:44 · For reference only, not investment advice and not tailored to your situation.
AI networking demand is actually breathing new life into this old dog of a stock. hadn’t looked at this name in years until the recent numbers pulled me back in.