Chevron
CVX
211.98
+0.43
+0.20%
Chevron
US · CVX
#34 by market cap
Listed 1970
211.98
+0.43
+0.20%
Live - 5344 symbols - heartbeat 170s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
39673 16211
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.4 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 29.38% annualized vol near the money — a one-standard-deviation move to roughly $195.36–$228.60 by then.
Options-implied (~68% band), 26d
$195.36now $211.98$228.60
Analyst target range, ~12mo
$208.00avg $227.21$250.00
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 |
|---|---|---|---|---|---|
| Sep 25 $230.00 | Call | $0.12 | 13,174 | 907 | 34.53% |
| Oct 16 $225.00 | Call | $0.17 | 10,631 | 1,133 | 28.49% |
| Oct 2 $202.50 | Put | $0.08 | 2,351 | 3,292 | 50.63% |
| Oct 16 $205.00 | Call | $7.27 | 2,089 | 656 | 24.37% |
| Oct 16 $200.00 | Put | $0.15 | 1,398 | 3,397 | 30.50% |
| Oct 30 $200.00 | Put | $1.71 | 1,316 | 910 | 31.42% |
| Oct 16 $210.00 | Put | $1.65 | 1,103 | 2,177 | 27.25% |
| Sep 25 $220.00 | Call | $0.40 | 1,050 | 3,816 | 29.22% |
| Oct 2 $210.00 | Call | $0.26 | 1,043 | 4,461 | 43.68% |
| Sep 25 $210.00 | Put | $3.24 | 971 | 792 | 27.02% |
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 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $111.57 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $106.57 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $101.57 | 0 | 3 | $110.00 | $0.00 | 0 | 0 |
| $92.70 | 12 | 0 | $115.00 | $0.00 | 0 | 0 |
| $91.57 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $86.57 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $81.57 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $76.57 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $71.57 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $66.57 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $61.57 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $56.57 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $51.57 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $46.57 | 0 | 1 | $165.00 | $0.00 | 0 | 37 |
| $41.57 | 0 | 0 | $170.00 | $0.00 | 0 | 13 |
| $36.57 | 0 | 3 | $175.00 | $0.01 | 10 | 76 |
| $29.92 | 2 | 4 | $180.00 | $0.01 | 8 | 179 |
| $27.00 | 1 | 8 | $185.00 | $0.06 | 7 | 53 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $21.53 | 1 | 52 | $190.00 | $0.12 | 17 | 139 |
| $19.12 | 0 | 0 | $192.50 | $0.19 | 6 | 56 |
| $16.66 | 0 | 118 | $195.00 | $0.30 | 155 | 676 |
| $14.26 | 0 | 1 | $197.50 | $0.30 | 404 | 89 |
| $10.18 | 6 | 252 | $200.00 | $0.46 | 767 | 631 |
| $9.54 | 0 | 1 | $202.50 | $0.76 | 376 | 495 |
| $6.60 | 67 | 192 | $205.00 | $1.20 | 740 | 440 |
| $4.37 | 108 | 29 | $207.50 | $2.15 | 354 | 238 |
| $3.10 | 830 | 547 | $210.00 | $3.24 | 971 | 792 |
| $2.00 | 263 | 223 | $212.50 | $4.82 | 57 | 533 |
| $1.20 | 703 | 3,098 | $215.00 | $6.85 | 136 | 395 |
| $0.62 | 766 | 394 | $217.50 | $8.90 | 11 | 6 |
| $0.40 | 1,050 | 3,816 | $220.00 | $9.38 | 3 | 9 |
| $0.24 | 278 | 196 | $222.50 | $11.40 | 0 | 1 |
| $0.17 | 368 | 1,036 | $225.00 | $13.50 | 10 | 10 |
| $0.08 | 41 | 105 | $227.50 | $16.16 | 0 | 0 |
| $0.12 | 13,174 | 907 | $230.00 | $18.62 | 0 | 0 |
| $0.10 | 2 | 79 | $232.50 | $23.33 | 1 | 0 |
| $0.02 | 30 | 124 | $235.00 | $24.31 | 1 | 0 |
| $0.02 | 0 | 3 | $237.50 | $26.02 | 0 | 0 |
| $0.21 | 1 | 59 | $240.00 | $28.50 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $33.49 | 0 | 0 |
| $0.00 | 0 | 3 | $250.00 | $38.48 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $43.48 | 0 | 0 |
| $0.00 | 0 | 12 | $260.00 | $48.48 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $53.47 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $58.47 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $63.46 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $68.46 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $73.45 | 0 | 0 |
Oct 2, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $104.42 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $99.42 | 0 | 0 | $105.00 | $0.16 | 37 | 37 |
| $94.43 | 0 | 0 | $110.00 | $0.21 | 94 | 93 |
| $89.43 | 0 | 0 | $115.00 | $0.61 | 101 | 101 |
| $84.43 | 0 | 0 | $120.00 | $0.03 | 98 | 98 |
| $79.43 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $74.43 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $69.43 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $64.43 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $59.43 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $54.43 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $49.43 | 0 | 0 | $155.00 | $0.00 | 0 | 11 |
| $44.44 | 0 | 0 | $160.00 | $0.00 | 0 | 25 |
| $39.44 | 0 | 1 | $165.00 | $0.00 | 0 | 46 |
| $34.44 | 0 | 4 | $170.00 | $0.00 | 0 | 32 |
| $29.44 | 0 | 0 | $175.00 | $0.00 | 0 | 45 |
| $24.44 | 0 | 1 | $180.00 | $0.00 | 0 | 64 |
| $21.94 | 0 | 0 | $182.50 | $0.00 | 0 | 2 |
| $21.94 | 1 | 24 | $185.00 | $0.00 | 0 | 169 |
| $18.34 | 2 | 2 | $187.50 | $0.00 | 0 | 13 |
| $15.90 | 2 | 44 | $190.00 | $0.01 | 164 | 3,197 |
| $12.70 | 3 | 14 | $192.50 | $0.01 | 1 | 218 |
| $10.61 | 4 | 12 | $195.00 | $0.01 | 62 | 911 |
| $8.09 | 7 | 27 | $197.50 | $0.03 | 38 | 425 |
| $7.08 | 67 | 177 | $200.00 | $0.03 | 127 | 1,149 |
| $4.76 | 32 | 695 | $202.50 | $0.08 | 2,351 | 3,292 |
| $2.27 | 213 | 1,241 | $205.00 | $0.40 | 580 | 1,067 |
| $0.97 | 848 | 787 | $207.50 | $1.49 | 258 | 1,019 |
| $0.26 | 1,043 | 4,461 | $210.00 | $3.42 | 55 | 699 |
| $0.10 | 267 | 1,298 | $212.50 | $8.30 | 0 | 36 |
| $0.02 | 203 | 5,046 | $215.00 | $7.80 | 6 | 41 |
| $0.03 | 30 | 2,649 | $217.50 | $13.29 | 0 | 1 |
| $0.01 | 55 | 10,710 | $220.00 | $15.79 | 0 | 0 |
| $0.01 | 48 | 339 | $222.50 | $18.29 | 0 | 0 |
| $0.01 | 1 | 414 | $225.00 | $20.79 | 0 | 0 |
| $0.00 | 0 | 135 | $227.50 | $23.29 | 0 | 0 |
| $0.01 | 3 | 327 | $230.00 | $25.79 | 0 | 0 |
| $0.00 | 0 | 32 | $232.50 | $28.29 | 0 | 0 |
| $0.01 | 1 | 76 | $235.00 | $30.79 | 0 | 0 |
| $0.00 | 0 | 2 | $237.50 | $33.29 | 0 | 0 |
| $0.01 | 1 | 62 | $240.00 | $35.79 | 0 | 0 |
| $0.00 | 0 | 9 | $245.00 | $40.79 | 0 | 0 |
| $0.00 | 0 | 26 | $250.00 | $45.79 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $50.79 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $55.79 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $60.79 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $65.79 | 0 | 0 |
| $0.00 | 0 | 1 | $275.00 | $70.79 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $75.79 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $80.79 | 0 | 0 |
Oct 9, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $111.58 | 0 | 0 | $100.00 | $0.00 | 0 | 332 |
| $106.58 | 0 | 0 | $105.00 | $0.00 | 0 | 72 |
| $101.58 | 0 | 0 | $110.00 | $0.00 | 0 | 70 |
| $96.58 | 0 | 0 | $115.00 | $0.07 | 8 | 167 |
| $91.58 | 0 | 0 | $120.00 | $0.12 | 8 | 37 |
| $86.58 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $81.58 | 0 | 0 | $130.00 | $0.00 | 0 | 12 |
| $76.58 | 0 | 0 | $135.00 | $0.00 | 0 | 4 |
| $71.58 | 0 | 0 | $140.00 | $0.00 | 0 | 7 |
| $66.58 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $61.58 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $56.58 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $51.58 | 0 | 0 | $160.00 | $0.00 | 0 | 8 |
| $46.58 | 0 | 0 | $165.00 | $0.00 | 0 | 104 |
| $41.59 | 0 | 1 | $170.00 | $0.00 | 0 | 203 |
| $36.59 | 0 | 2 | $175.00 | $0.00 | 0 | 56 |
| $31.59 | 0 | 2 | $180.00 | $0.00 | 0 | 1,038 |
| $29.09 | 0 | 0 | $182.50 | $0.00 | 0 | 6 |
| $26.59 | 0 | 1 | $185.00 | $0.00 | 0 | 53 |
| $24.09 | 0 | 1 | $187.50 | $0.00 | 0 | 16 |
| $21.59 | 0 | 9 | $190.00 | $0.00 | 0 | 409 |
| $19.09 | 0 | 14 | $192.50 | $0.00 | 0 | 228 |
| $16.18 | 1 | 1 | $195.00 | $0.01 | 0 | 1,248 |
| $14.10 | 0 | 18 | $197.50 | $0.01 | 0 | 383 |
| $11.19 | 1 | 133 | $200.00 | $0.01 | 4 | 795 |
| $10.05 | 1 | 238 | $202.50 | $0.01 | 25 | 392 |
| $7.60 | 27 | 630 | $205.00 | $0.01 | 14 | 926 |
| $5.00 | 121 | 786 | $207.50 | $0.01 | 32 | 320 |
| $2.65 | 194 | 1,565 | $210.00 | $0.07 | 626 | 1,311 |
| $0.67 | 398 | 1,329 | $212.50 | $0.70 | 10 | 90 |
| $0.05 | 280 | 2,225 | $215.00 | $3.63 | 0 | 34 |
| $0.03 | 8 | 1,429 | $217.50 | $5.20 | 2 | 2 |
| $0.01 | 2 | 11,439 | $220.00 | $8.47 | 0 | 0 |
| $0.02 | 0 | 137 | $222.50 | $10.96 | 0 | 2 |
| $0.01 | 18 | 793 | $225.00 | $13.45 | 0 | 0 |
| $0.00 | 0 | 49 | $227.50 | $15.95 | 0 | 0 |
| $0.00 | 0 | 259 | $230.00 | $18.45 | 0 | 1 |
| $0.00 | 0 | 62 | $232.50 | $20.95 | 0 | 0 |
| $0.00 | 0 | 585 | $235.00 | $23.45 | 0 | 0 |
| $0.00 | 0 | 25 | $240.00 | $28.45 | 0 | 3 |
| $0.00 | 0 | 22 | $245.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 15 | $250.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 2 | $255.00 | $43.45 | 0 | 0 |
| $0.00 | 0 | 17 | $260.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 4 | $265.00 | $53.45 | 0 | 0 |
| $0.00 | 0 | 5 | $270.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 21 | $275.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $68.45 | 0 | 0 |
| $0.00 | 0 | 21 | $285.00 | $73.45 | 0 | 0 |
Oct 16, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $121.76 | 0 | 2 | $90.00 | $0.00 | 0 | 0 |
| $116.77 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $111.77 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $106.78 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $101.78 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $96.78 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $91.79 | 0 | 0 | $120.00 | $0.00 | 0 | 3 |
| $86.79 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $81.80 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $76.80 | 0 | 0 | $135.00 | $0.00 | 0 | 11 |
| $71.81 | 0 | 0 | $140.00 | $0.00 | 0 | 42 |
| $66.81 | 0 | 1 | $145.00 | $0.00 | 0 | 57 |
| $61.81 | 0 | 1 | $150.00 | $1.26 | 1 | 212 |
| $56.82 | 0 | 2 | $155.00 | $0.00 | 0 | 262 |
| $51.83 | 0 | 232 | $160.00 | $0.00 | 0 | 342 |
| $46.84 | 0 | 1 | $165.00 | $0.42 | 1 | 498 |
| $41.85 | 0 | 32 | $170.00 | $0.02 | 0 | 730 |
| $36.86 | 0 | 49 | $175.00 | $0.02 | 1 | 638 |
| $31.87 | 0 | 85 | $180.00 | $0.01 | 10 | 2,133 |
| $29.37 | 0 | 0 | $182.50 | $0.03 | 0 | 1 |
| $27.83 | 2 | 587 | $185.00 | $0.01 | 10 | 1,167 |
| $24.38 | 0 | 0 | $187.50 | $0.04 | 0 | 537 |
| $23.35 | 117 | 890 | $190.00 | $0.02 | 47 | 5,289 |
| $19.42 | 0 | 1 | $192.50 | $0.01 | 10 | 751 |
| $17.40 | 5 | 1,246 | $195.00 | $0.05 | 121 | 4,893 |
| $14.56 | 0 | 6 | $197.50 | $0.10 | 33 | 1,858 |
| $12.14 | 64 | 1,988 | $200.00 | $0.15 | 1,398 | 3,397 |
| $11.02 | 1 | 285 | $202.50 | $0.35 | 71 | 800 |
| $7.27 | 2,089 | 656 | $205.00 | $0.63 | 281 | 582 |
| $5.64 | 51 | 512 | $207.50 | $1.11 | 924 | 792 |
| $3.80 | 334 | 17,866 | $210.00 | $1.65 | 1,103 | 2,177 |
| $2.53 | 435 | 997 | $212.50 | $3.00 | 362 | 77 |
| $1.55 | 466 | 3,802 | $215.00 | $4.20 | 10 | 21 |
| $0.99 | 472 | 680 | $217.50 | $5.47 | 1 | 22 |
| $0.42 | 695 | 8,479 | $220.00 | $8.16 | 24 | 593 |
| $0.26 | 277 | 320 | $222.50 | $11.14 | 0 | 0 |
| $0.17 | 10,631 | 1,133 | $225.00 | $13.55 | 0 | 11 |
| $0.08 | 12 | 216 | $227.50 | $15.97 | 0 | 0 |
| $0.06 | 102 | 3,870 | $230.00 | $18.45 | 0 | 0 |
| $0.05 | 0 | 17 | $232.50 | $20.95 | 0 | 0 |
| $0.03 | 0 | 30 | $235.00 | $22.07 | 1 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.02 | 4 | 1,189 | $240.00 | $26.76 | 1 | 0 |
| $0.00 | 0 | 0 | $245.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 1,778 | $250.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $43.45 | 0 | 0 |
| $0.00 | 0 | 127 | $260.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $53.45 | 0 | 0 |
| $0.03 | 1 | 16 | $270.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 10 | $280.00 | $68.45 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $73.45 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $78.45 | 0 | 0 |
| $0.00 | 0 | 2 | $300.00 | $88.45 | 0 | 0 |
Oct 23, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $101.87 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $96.88 | 0 | 1 | $115.00 | $0.00 | 0 | 1 |
| $91.88 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $86.89 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $81.90 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $76.91 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $71.92 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $66.93 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $61.93 | 0 | 1 | $150.00 | $0.00 | 0 | 4 |
| $56.94 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $51.95 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $46.96 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $41.97 | 0 | 0 | $170.00 | $0.00 | 0 | 14 |
| $39.48 | 0 | 0 | $172.50 | $0.01 | 0 | 0 |
| $36.99 | 0 | 2 | $175.00 | $0.02 | 0 | 23 |
| $34.51 | 0 | 0 | $177.50 | $0.03 | 0 | 0 |
| $32.04 | 0 | 30 | $180.00 | $0.06 | 0 | 109 |
| $29.57 | 0 | 0 | $182.50 | $0.08 | 0 | 0 |
| $27.10 | 0 | 82 | $185.00 | $0.01 | 1 | 106 |
| $24.64 | 0 | 0 | $187.50 | $0.10 | 5 | 2 |
| $22.17 | 0 | 13 | $190.00 | $0.13 | 5 | 850 |
| $19.76 | 0 | 0 | $192.50 | $0.20 | 3 | 136 |
| $17.40 | 0 | 49 | $195.00 | $0.26 | 23 | 2,271 |
| $15.11 | 0 | 8 | $197.50 | $0.45 | 4 | 60 |
| $13.70 | 18 | 86 | $200.00 | $0.69 | 82 | 1,423 |
| $10.81 | 0 | 4 | $202.50 | $1.09 | 64 | 870 |
| $9.99 | 14 | 128 | $205.00 | $1.60 | 244 | 219 |
| $7.79 | 5 | 27 | $207.50 | $2.29 | 45 | 14 |
| $5.25 | 56 | 288 | $210.00 | $3.31 | 125 | 123 |
| $3.90 | 97 | 119 | $212.50 | $4.25 | 81 | 3 |
| $2.79 | 864 | 440 | $215.00 | $5.70 | 12 | 22 |
| $1.96 | 55 | 30 | $217.50 | $6.67 | 2 | 4 |
| $1.35 | 50 | 1,266 | $220.00 | $8.05 | 1 | 26 |
| $0.90 | 61 | 53 | $222.50 | $11.65 | 0 | 0 |
| $0.62 | 95 | 1,273 | $225.00 | $13.90 | 0 | 1 |
| $0.37 | 3 | 46 | $227.50 | $16.16 | 0 | 0 |
| $0.29 | 133 | 1,308 | $230.00 | $18.55 | 0 | 0 |
| $0.24 | 5 | 0 | $232.50 | $20.99 | 0 | 0 |
| $0.19 | 0 | 397 | $235.00 | $23.46 | 0 | 0 |
| $0.23 | 1 | 1 | $237.50 | $25.95 | 0 | 0 |
| $0.10 | 1 | 705 | $240.00 | $28.45 | 0 | 0 |
| $0.06 | 0 | 97 | $245.00 | $33.45 | 0 | 1 |
| $0.04 | 0 | 121 | $250.00 | $38.45 | 0 | 0 |
| $0.02 | 0 | 2 | $255.00 | $43.45 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 2 | $265.00 | $53.45 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $68.45 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $73.45 | 0 | 0 |
Oct 30, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.03 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $97.04 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $92.05 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $87.06 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $82.07 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $77.09 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $72.10 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $67.12 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $62.13 | 0 | 0 | $150.00 | $0.01 | 0 | 10 |
| $57.16 | 0 | 0 | $155.00 | $0.02 | 0 | 0 |
| $52.18 | 0 | 0 | $160.00 | $0.04 | 0 | 0 |
| $47.21 | 0 | 0 | $165.00 | $0.06 | 0 | 12 |
| $42.25 | 0 | 0 | $170.00 | $0.09 | 0 | 22 |
| $37.31 | 0 | 4 | $175.00 | $0.13 | 0 | 18 |
| $32.39 | 0 | 2 | $180.00 | $0.17 | 2 | 21 |
| $27.50 | 0 | 27 | $185.00 | $0.31 | 10 | 233 |
| $22.81 | 0 | 45 | $190.00 | $0.46 | 20 | 411 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $18.95 | 26 | 209 | $195.00 | $0.90 | 575 | 310 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $14.75 | 6 | 70 | $200.00 | $1.71 | 1,316 | 910 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $10.00 | 11 | 106 | $205.00 | $2.90 | 71 | 115 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $6.87 | 149 | 423 | $210.00 | $4.81 | 160 | 192 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $4.45 | 114 | 4,272 | $215.00 | $6.54 | 42 | 14 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $2.71 | 349 | 656 | $220.00 | $9.40 | 5 | 31 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $1.49 | 73 | 916 | $225.00 | $14.61 | 0 | 1 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.80 | 19 | 831 | $230.00 | $18.87 | 0 | 3 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $0.47 | 3 | 194 | $235.00 | $23.68 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.45 | 0 | 54 | $240.00 | $28.53 | 0 | 0 |
| $0.30 | 0 | 4 | $245.00 | $33.47 | 0 | 0 |
| $0.21 | 0 | 14 | $250.00 | $38.45 | 0 | 0 |
| $0.14 | 0 | 0 | $255.00 | $43.45 | 0 | 0 |
| $0.10 | 0 | 0 | $260.00 | $48.45 | 0 | 0 |
| $0.07 | 0 | 0 | $265.00 | $53.45 | 0 | 0 |
| $0.05 | 0 | 0 | $270.00 | $58.45 | 0 | 0 |
| $0.04 | 0 | 0 | $275.00 | $63.45 | 0 | 0 |
| $0.03 | 0 | 1 | $280.00 | $68.45 | 0 | 0 |
| $0.02 | 0 | 190 | $285.00 | $73.45 | 0 | 0 |
Nov 6, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.12 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $97.15 | 0 | 0 | $115.00 | $0.03 | 0 | 0 |
| $92.19 | 0 | 0 | $120.00 | $0.05 | 0 | 0 |
| $87.23 | 0 | 0 | $125.00 | $0.07 | 0 | 0 |
| $82.26 | 0 | 0 | $130.00 | $0.09 | 0 | 0 |
| $77.30 | 0 | 0 | $135.00 | $0.11 | 0 | 0 |
| $72.34 | 0 | 0 | $140.00 | $0.13 | 0 | 0 |
| $67.37 | 0 | 0 | $145.00 | $0.15 | 0 | 0 |
| $62.41 | 0 | 0 | $150.00 | $0.17 | 0 | 1 |
| $57.44 | 0 | 0 | $155.00 | $0.19 | 0 | 0 |
| $52.48 | 0 | 0 | $160.00 | $0.21 | 0 | 0 |
| $47.52 | 0 | 0 | $165.00 | $0.24 | 0 | 1 |
| $42.55 | 0 | 0 | $170.00 | $0.26 | 0 | 4 |
| $37.59 | 0 | 0 | $175.00 | $0.28 | 0 | 6 |
| $32.63 | 0 | 2 | $180.00 | $0.09 | 10 | 12 |
| $27.91 | 0 | 0 | $185.00 | $0.28 | 16 | 18 |
| $23.24 | 0 | 4 | $190.00 | $0.70 | 12 | 109 |
| $19.50 | 10 | 0 | $195.00 | $1.19 | 20 | 41 |
| $14.80 | 5 | 42 | $200.00 | $2.21 | 74 | 43 |
| $11.13 | 0 | 66 | $205.00 | $3.34 | 6 | 23 |
| $7.95 | 6 | 58 | $210.00 | $5.50 | 19 | 38 |
| $5.45 | 16 | 783 | $215.00 | $8.45 | 1 | 1 |
| $3.36 | 49 | 228 | $220.00 | $10.17 | 10 | 5 |
| $2.35 | 0 | 1,021 | $225.00 | $15.07 | 0 | 0 |
| $1.45 | 4 | 116 | $230.00 | $19.26 | 0 | 2 |
| $0.87 | 1 | 49 | $235.00 | $23.70 | 0 | 0 |
| $0.40 | 30 | 23 | $240.00 | $28.52 | 0 | 0 |
| $0.28 | 0 | 0 | $245.00 | $33.45 | 0 | 0 |
| $0.22 | 0 | 10 | $250.00 | $38.45 | 0 | 0 |
| $0.16 | 0 | 0 | $255.00 | $43.45 | 0 | 0 |
| $0.12 | 0 | 25 | $260.00 | $48.45 | 0 | 0 |
| $0.07 | 1 | 0 | $265.00 | $53.45 | 0 | 0 |
| $0.04 | 0 | 0 | $270.00 | $58.45 | 0 | 0 |
| $0.02 | 0 | 0 | $275.00 | $63.45 | 0 | 0 |
| $0.01 | 0 | 0 | $280.00 | $68.45 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $73.45 | 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 20:02:37 · For reference only, not investment advice and not tailored to your situation.
integration of the recent deal is going smoother than the market priced in. production growth plus the buyback is a pretty simple story if you let it be boring.