Fortinet
FTNT
189.28
-1.99
-1.04%
Fortinet
US · FTNT
#179 by market cap
Listed 2009
189.28
-1.99
-1.04%
Live - 5344 symbols - heartbeat 12s ago
· 2026-10-08 09:18
Pre-market
189.28
0.00%
After-hours
190.00
+0.38%
Overnight
188.38
-0.48%
- Market cap
- 138.88B
- P/E (TTM)i
- 66.88
- P/Bi
- 89.54
- EPSi
- 2.42
- Div yieldi
- 0.00%
- 52W posi
- 97%
Reader sentiment
Are you bullish or bearish on FTNT?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
2493 2650
■ 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 62.24% annualized vol near the money — a one-standard-deviation move to roughly $156.07–$222.49 by then.
Options-implied (~68% band), 29d
$156.07now $189.28$222.49
Analyst target range, ~12mo
$118.00avg $176.52$220.00
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 30 $205.00 | Call | $7.25 | 693 | 68 | 69.76% |
| Oct 30 $120.00 | Put | $0.09 | 625 | 1 | 78.09% |
| Sep 25 $182.50 | Call | $0.42 | 288 | 305 | 44.54% |
| Oct 16 $170.00 | Put | $0.25 | 198 | 499 | 51.81% |
| Oct 16 $160.00 | Put | $0.09 | 175 | 1,085 | 56.76% |
| Oct 9 $190.00 | Put | $2.61 | 161 | 96 | 50.21% |
| Oct 2 $180.00 | Call | $1.28 | 141 | 770 | 79.13% |
| Oct 16 $190.00 | Call | $4.69 | 135 | 793 | 42.44% |
| Oct 16 $150.00 | Put | $0.02 | 120 | 363 | 72.88% |
| Oct 2 $170.00 | Put | $0.06 | 103 | 661 | 104.45% |
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 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.08 | 0 | 0 | $85.00 | $0.05 | 0 | 0 |
| $83.11 | 0 | 1 | $90.00 | $0.07 | 0 | 0 |
| $78.13 | 0 | 1 | $95.00 | $0.09 | 0 | 0 |
| $73.16 | 0 | 2 | $100.00 | $0.11 | 0 | 0 |
| $68.18 | 0 | 17 | $105.00 | $0.13 | 0 | 0 |
| $63.21 | 0 | 0 | $110.00 | $0.15 | 0 | 2 |
| $58.23 | 0 | 0 | $115.00 | $0.17 | 0 | 0 |
| $53.26 | 0 | 22 | $120.00 | $0.19 | 0 | 19 |
| $48.28 | 0 | 0 | $125.00 | $0.21 | 0 | 8 |
| $44.30 | 0 | 0 | $129.00 | $0.23 | 0 | 0 |
| $43.31 | 0 | 0 | $130.00 | $0.23 | 0 | 19 |
| $36.91 | 3 | 0 | $131.00 | $0.24 | 0 | 0 |
| $41.32 | 0 | 0 | $132.00 | $0.24 | 0 | 0 |
| $40.32 | 0 | 0 | $133.00 | $0.25 | 0 | 0 |
| $39.33 | 0 | 0 | $134.00 | $0.25 | 0 | 0 |
| $38.33 | 0 | 1 | $135.00 | $0.25 | 0 | 75 |
| $37.34 | 0 | 0 | $136.00 | $0.26 | 0 | 3 |
| $36.34 | 0 | 0 | $137.00 | $0.26 | 0 | 1 |
| $35.35 | 0 | 0 | $138.00 | $0.27 | 0 | 0 |
| $34.35 | 0 | 0 | $139.00 | $0.27 | 0 | 2 |
| $33.36 | 0 | 4 | $140.00 | $0.27 | 0 | 174 |
| $32.36 | 0 | 0 | $141.00 | $0.28 | 0 | 2 |
| $31.37 | 0 | 0 | $142.00 | $0.28 | 0 | 1 |
| $22.90 | 5 | 0 | $143.00 | $0.29 | 0 | 20 |
| $29.38 | 0 | 0 | $144.00 | $0.29 | 0 | 1 |
| $21.72 | 1 | 3 | $145.00 | $0.09 | 5 | 447 |
| $27.39 | 0 | 0 | $146.00 | $0.30 | 0 | 1 |
| $26.39 | 0 | 1 | $147.00 | $0.30 | 0 | 163 |
| $25.40 | 0 | 0 | $148.00 | $0.12 | 24 | 0 |
| $24.40 | 0 | 0 | $149.00 | $0.31 | 0 | 0 |
| $23.41 | 0 | 7 | $150.00 | $0.28 | 1 | 207 |
| $15.27 | 4 | 0 | $152.50 | $0.30 | 6 | 9 |
| $18.43 | 0 | 27 | $155.00 | $0.40 | 37 | 1,239 |
| $16.12 | 0 | 4 | $157.50 | $1.02 | 16 | 3 |
| $13.93 | 0 | 43 | $160.00 | $1.03 | 12 | 124 |
| $7.10 | 4 | 5 | $162.50 | $1.59 | 9 | 13 |
| $5.19 | 7 | 55 | $165.00 | $2.65 | 33 | 97 |
| $4.45 | 38 | 27 | $167.50 | $2.27 | 0 | 10 |
| $3.12 | 16 | 157 | $170.00 | $5.53 | 9 | 55 |
| $2.15 | 45 | 368 | $172.50 | $7.50 | 4 | 34 |
| $1.62 | 20 | 217 | $175.00 | $5.45 | 0 | 81 |
| $0.90 | 63 | 576 | $177.50 | $7.12 | 0 | 14 |
| $0.74 | 14 | 369 | $180.00 | $8.83 | 0 | 0 |
| $0.42 | 288 | 305 | $182.50 | $10.86 | 0 | 0 |
| $0.34 | 18 | 250 | $185.00 | $12.91 | 0 | 0 |
| $0.22 | 1 | 18 | $187.50 | $15.30 | 0 | 0 |
| $0.15 | 13 | 52 | $190.00 | $17.68 | 0 | 0 |
| $0.31 | 2 | 0 | $192.50 | $20.08 | 0 | 0 |
| $0.34 | 0 | 149 | $195.00 | $22.50 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $0.17 | 0 | 110 | $200.00 | $27.42 | 0 | 0 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $0.07 | 0 | 0 | $205.00 | $32.42 | 0 | 0 |
| $0.03 | 0 | 20 | $210.00 | $37.42 | 0 | 0 |
| $0.01 | 0 | 0 | $215.00 | $42.42 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $47.42 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $52.42 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $57.42 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $62.42 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $67.42 | 0 | 0 |
Oct 2, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $93.78 | 0 | 0 | $85.00 | $0.22 | 1 | 1 |
| $88.78 | 0 | 0 | $90.00 | $0.36 | 2 | 1 |
| $83.78 | 0 | 1 | $95.00 | $0.44 | 1 | 1 |
| $78.78 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $73.79 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $68.79 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $63.79 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $58.79 | 0 | 2 | $120.00 | $0.00 | 0 | 0 |
| $53.80 | 5 | 6 | $125.00 | $0.00 | 0 | 18 |
| $48.79 | 0 | 0 | $130.00 | $0.19 | 4 | 45 |
| $43.17 | 3 | 3 | $135.00 | $0.01 | 1 | 65 |
| $38.45 | 10 | 10 | $139.00 | $0.00 | 0 | 0 |
| $37.50 | 10 | 13 | $140.00 | $0.00 | 0 | 368 |
| $36.64 | 24 | 24 | $141.00 | $0.00 | 0 | 0 |
| $35.71 | 24 | 24 | $142.00 | $0.00 | 0 | 0 |
| $35.79 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $34.28 | 1 | 1 | $144.00 | $0.00 | 0 | 2 |
| $33.14 | 18 | 19 | $145.00 | $0.00 | 0 | 46 |
| $32.79 | 0 | 1 | $146.00 | $0.04 | 19 | 25 |
| $31.80 | 0 | 0 | $147.00 | $0.00 | 0 | 3 |
| $30.80 | 0 | 0 | $148.00 | $0.00 | 0 | 4 |
| $29.80 | 0 | 0 | $149.00 | $0.00 | 0 | 1 |
| $28.80 | 0 | 7 | $150.00 | $0.00 | 0 | 110 |
| $26.30 | 0 | 0 | $152.50 | $0.00 | 0 | 8 |
| $23.80 | 0 | 21 | $155.00 | $0.01 | 0 | 60 |
| $21.31 | 0 | 1 | $157.50 | $0.02 | 0 | 18 |
| $18.84 | 0 | 43 | $160.00 | $0.08 | 1 | 119 |
| $16.40 | 0 | 2 | $162.50 | $0.10 | 0 | 275 |
| $12.35 | 15 | 106 | $165.00 | $0.05 | 5 | 150 |
| $10.88 | 1 | 16 | $167.50 | $0.10 | 31 | 131 |
| $9.50 | 6 | 64 | $170.00 | $0.06 | 103 | 661 |
| $6.87 | 14 | 503 | $172.50 | $0.40 | 16 | 236 |
| $4.97 | 8 | 434 | $175.00 | $0.44 | 18 | 210 |
| $2.87 | 11 | 290 | $177.50 | $1.17 | 20 | 1,085 |
| $1.28 | 141 | 770 | $180.00 | $5.00 | 1 | 16 |
| $0.45 | 33 | 1,591 | $182.50 | $4.77 | 0 | 5 |
| $0.31 | 90 | 308 | $185.00 | $6.86 | 0 | 1 |
| $0.06 | 3 | 844 | $187.50 | $9.03 | 0 | 0 |
| $0.11 | 41 | 245 | $190.00 | $12.96 | 1 | 0 |
| $0.10 | 1 | 37 | $192.50 | $13.82 | 0 | 0 |
| $0.05 | 0 | 45 | $195.00 | $16.27 | 0 | 0 |
| $0.03 | 0 | 4 | $197.50 | $18.75 | 0 | 0 |
| $0.02 | 1 | 36 | $200.00 | $21.24 | 0 | 0 |
| $0.01 | 0 | 0 | $202.50 | $23.74 | 0 | 0 |
| $0.00 | 0 | 19 | $205.00 | $26.24 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $28.74 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $31.24 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $36.24 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $41.24 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $46.24 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $51.24 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $56.24 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $61.24 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $66.24 | 0 | 0 |
Oct 9, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.27 | 0 | 0 | $85.00 | $0.00 | 0 | 4 |
| $101.27 | 0 | 0 | $90.00 | $0.00 | 0 | 8 |
| $94.19 | 1 | 2 | $95.00 | $0.00 | 0 | 22 |
| $91.27 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $86.27 | 0 | 25 | $105.00 | $0.00 | 0 | 13 |
| $80.61 | 2 | 2 | $110.00 | $0.00 | 0 | 2 |
| $76.27 | 0 | 0 | $115.00 | $0.00 | 0 | 3 |
| $71.28 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $66.28 | 0 | 4 | $125.00 | $0.00 | 0 | 1 |
| $61.28 | 0 | 0 | $130.00 | $0.00 | 0 | 6 |
| $56.28 | 0 | 0 | $135.00 | $0.03 | 2 | 27 |
| $51.28 | 0 | 2 | $140.00 | $0.00 | 0 | 43 |
| $46.28 | 0 | 8 | $145.00 | $0.00 | 0 | 33 |
| $41.68 | 1 | 6 | $148.00 | $0.00 | 0 | 8 |
| $40.75 | 1 | 1 | $149.00 | $0.00 | 0 | 1 |
| $39.68 | 13 | 7 | $150.00 | $0.00 | 0 | 32 |
| $37.20 | 10 | 4 | $152.50 | $0.00 | 0 | 12 |
| $36.29 | 0 | 9 | $155.00 | $0.00 | 0 | 56 |
| $33.79 | 0 | 0 | $157.50 | $0.01 | 1 | 8 |
| $31.29 | 0 | 18 | $160.00 | $0.02 | 9 | 171 |
| $26.60 | 1 | 3 | $162.50 | $0.06 | 3 | 136 |
| $26.29 | 0 | 11 | $165.00 | $0.03 | 5 | 216 |
| $23.80 | 0 | 7 | $167.50 | $0.01 | 0 | 66 |
| $20.83 | 75 | 158 | $170.00 | $0.06 | 1 | 176 |
| $18.85 | 0 | 30 | $172.50 | $0.31 | 3 | 78 |
| $16.41 | 0 | 77 | $175.00 | $0.05 | 32 | 213 |
| $14.29 | 4 | 42 | $177.50 | $0.20 | 26 | 105 |
| $10.73 | 21 | 59 | $180.00 | $0.27 | 45 | 98 |
| $7.32 | 17 | 182 | $182.50 | $0.55 | 71 | 151 |
| $5.35 | 7 | 220 | $185.00 | $0.79 | 91 | 112 |
| $4.00 | 16 | 317 | $187.50 | $1.56 | 49 | 38 |
| $2.70 | 61 | 622 | $190.00 | $2.61 | 161 | 96 |
| $1.99 | 6 | 210 | $192.50 | $3.81 | 0 | 40 |
| $1.10 | 64 | 298 | $195.00 | $5.28 | 0 | 0 |
| $0.49 | 49 | 38 | $197.50 | $7.18 | 0 | 0 |
| $0.36 | 15 | 747 | $200.00 | $10.85 | 15 | 3 |
| $0.25 | 3 | 5 | $202.50 | $11.48 | 0 | 0 |
| $0.23 | 0 | 40 | $205.00 | $13.94 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $0.13 | 0 | 35 | $210.00 | $18.84 | 0 | 0 |
| $0.04 | 0 | 1 | $215.00 | $23.75 | 0 | 0 |
| $0.01 | 0 | 0 | $220.00 | $30.95 | 2 | 0 |
| $0.00 | 0 | 0 | $225.00 | $33.73 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $38.73 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $43.73 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $48.73 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $53.73 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $58.73 | 0 | 0 |
Oct 16, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $111.27 | 0 | 2 | $80.00 | $0.00 | 0 | 0 |
| $106.27 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $101.27 | 0 | 2 | $90.00 | $0.01 | 22 | 17 |
| $96.28 | 0 | 145 | $95.00 | $0.01 | 23 | 4 |
| $91.29 | 0 | 38 | $100.00 | $0.01 | 0 | 138 |
| $86.30 | 0 | 29 | $105.00 | $0.01 | 2 | 67 |
| $81.31 | 0 | 11 | $110.00 | $0.01 | 2 | 143 |
| $76.32 | 0 | 0 | $115.00 | $0.03 | 0 | 47 |
| $69.62 | 1 | 14 | $120.00 | $0.04 | 0 | 72 |
| $66.34 | 0 | 136 | $125.00 | $0.07 | 1 | 545 |
| $61.36 | 0 | 5 | $130.00 | $0.05 | 0 | 444 |
| $56.37 | 0 | 5 | $135.00 | $0.10 | 17 | 294 |
| $51.38 | 0 | 28 | $140.00 | $0.06 | 6 | 703 |
| $45.13 | 15 | 54 | $145.00 | $0.08 | 22 | 370 |
| $40.18 | 16 | 393 | $150.00 | $0.02 | 120 | 363 |
| $38.91 | 0 | 11 | $152.50 | $0.09 | 0 | 29 |
| $36.42 | 0 | 467 | $155.00 | $0.03 | 2 | 712 |
| $33.92 | 0 | 60 | $157.50 | $0.09 | 0 | 44 |
| $29.91 | 1 | 485 | $160.00 | $0.09 | 175 | 1,085 |
| $29.00 | 0 | 16 | $162.50 | $0.12 | 2 | 23 |
| $26.57 | 0 | 185 | $165.00 | $0.15 | 4 | 933 |
| $24.14 | 0 | 5 | $167.50 | $0.14 | 5 | 84 |
| $19.52 | 1 | 915 | $170.00 | $0.25 | 198 | 499 |
| $19.43 | 0 | 11 | $172.50 | $0.44 | 15 | 65 |
| $15.47 | 1 | 1,893 | $175.00 | $0.66 | 15 | 1,618 |
| $15.00 | 0 | 91 | $177.50 | $0.96 | 10 | 36 |
| $11.90 | 37 | 1,010 | $180.00 | $1.35 | 18 | 36 |
| $9.60 | 4 | 63 | $182.50 | $2.34 | 1 | 4 |
| $7.90 | 8 | 1,977 | $185.00 | $2.88 | 18 | 593 |
| $6.25 | 11 | 261 | $187.50 | $3.66 | 21 | 20 |
| $4.69 | 135 | 793 | $190.00 | $4.65 | 43 | 59 |
| $4.08 | 9 | 60 | $192.50 | $6.16 | 2 | 1 |
| $3.15 | 12 | 433 | $195.00 | $7.02 | 0 | 0 |
| $2.00 | 1 | 9 | $197.50 | $8.51 | 0 | 0 |
| $1.46 | 5 | 719 | $200.00 | $10.59 | 0 | 1 |
| $1.52 | 0 | 18 | $202.50 | $12.66 | 0 | 0 |
| $0.84 | 1 | 81 | $205.00 | $14.73 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $0.43 | 16 | 207 | $210.00 | $19.24 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $0.38 | 0 | 9 | $215.00 | $24.03 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $0.36 | 0 | 106 | $220.00 | $29.01 | 0 | 1 |
| $0.33 | 0 | 0 | $225.00 | $33.98 | 0 | 0 |
| $0.31 | 0 | 10 | $230.00 | $38.96 | 0 | 0 |
| $0.28 | 0 | 0 | $235.00 | $43.93 | 0 | 0 |
| $0.07 | 2 | 262 | $240.00 | $48.91 | 0 | 0 |
| $0.21 | 0 | 0 | $250.00 | $58.86 | 0 | 0 |
Oct 23, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.27 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $101.27 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $94.30 | 1 | 1 | $95.00 | $0.00 | 0 | 0 |
| $91.27 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $86.27 | 0 | 25 | $105.00 | $0.00 | 0 | 0 |
| $81.27 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $76.27 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $71.27 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $66.27 | 0 | 2 | $125.00 | $0.00 | 0 | 5 |
| $61.27 | 0 | 0 | $130.00 | $0.01 | 0 | 2 |
| $56.27 | 0 | 0 | $135.00 | $0.02 | 0 | 7 |
| $51.30 | 0 | 5 | $140.00 | $0.05 | 0 | 20 |
| $46.36 | 0 | 1 | $145.00 | $0.11 | 0 | 21 |
| $41.44 | 0 | 7 | $150.00 | $0.20 | 0 | 35 |
| $36.58 | 0 | 9 | $155.00 | $0.01 | 2 | 119 |
| $34.18 | 0 | 0 | $157.50 | $0.43 | 0 | 0 |
| $31.80 | 0 | 9 | $160.00 | $0.47 | 9 | 76 |
| $29.42 | 0 | 0 | $162.50 | $0.67 | 0 | 0 |
| $27.04 | 0 | 6 | $165.00 | $0.61 | 12 | 179 |
| $24.73 | 0 | 1 | $167.50 | $0.97 | 0 | 0 |
| $22.42 | 0 | 86 | $170.00 | $0.99 | 10 | 80 |
| $20.11 | 0 | 0 | $172.50 | $1.34 | 0 | 2 |
| $18.02 | 0 | 458 | $175.00 | $1.68 | 21 | 62 |
| $15.93 | 0 | 0 | $177.50 | $2.08 | 17 | 4 |
| $12.39 | 2 | 1,000 | $180.00 | $2.58 | 8 | 30 |
| $11.65 | 3 | 28 | $182.50 | $3.25 | 2 | 2 |
| $10.00 | 1 | 82 | $185.00 | $4.45 | 1 | 29 |
| $9.05 | 0 | 0 | $187.50 | $5.50 | 1 | 0 |
| $7.03 | 8 | 55 | $190.00 | $6.30 | 5 | 2 |
| $5.92 | 5 | 33 | $192.50 | $7.63 | 0 | 0 |
| $4.39 | 4 | 60 | $195.00 | $8.88 | 0 | 0 |
| $3.40 | 1 | 1 | $197.50 | $10.49 | 0 | 0 |
| $3.35 | 7 | 181 | $200.00 | $12.09 | 0 | 0 |
| $2.79 | 0 | 1 | $202.50 | $13.97 | 0 | 0 |
| $2.02 | 19 | 36 | $205.00 | $16.01 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $1.29 | 15 | 25 | $210.00 | $20.18 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $1.18 | 0 | 0 | $215.00 | $24.86 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $0.86 | 0 | 1 | $220.00 | $29.53 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $0.54 | 0 | 1 | $225.00 | $34.21 | 0 | 0 |
| $0.33 | 0 | 1 | $230.00 | $39.00 | 0 | 0 |
| $0.19 | 0 | 1 | $235.00 | $43.87 | 0 | 0 |
| $0.11 | 0 | 0 | $240.00 | $48.79 | 0 | 0 |
| $0.06 | 0 | 0 | $245.00 | $53.75 | 0 | 0 |
| $0.04 | 0 | 1 | $250.00 | $58.73 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.27 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $101.27 | 0 | 0 | $90.00 | $0.03 | 0 | 0 |
| $96.27 | 0 | 0 | $95.00 | $0.05 | 0 | 0 |
| $91.27 | 0 | 2 | $100.00 | $0.07 | 0 | 2 |
| $86.28 | 0 | 6 | $105.00 | $0.09 | 0 | 0 |
| $81.30 | 0 | 0 | $110.00 | $0.12 | 0 | 2 |
| $75.91 | 2 | 1 | $115.00 | $0.16 | 0 | 1 |
| $71.37 | 0 | 0 | $120.00 | $0.09 | 625 | 1 |
| $66.43 | 0 | 0 | $125.00 | $0.28 | 0 | 1 |
| $61.51 | 0 | 13 | $130.00 | $0.36 | 0 | 6 |
| $56.59 | 0 | 0 | $135.00 | $0.53 | 1 | 18 |
| $51.82 | 0 | 0 | $140.00 | $0.76 | 2 | 70 |
| $47.06 | 0 | 0 | $145.00 | $0.87 | 9 | 98 |
| $42.30 | 0 | 2 | $150.00 | $1.24 | 9 | 199 |
| $37.90 | 0 | 24 | $155.00 | $1.75 | 13 | 620 |
| $32.41 | 1 | 16 | $160.00 | $2.50 | 20 | 557 |
| $29.30 | 12 | 15 | $165.00 | $3.75 | 32 | 520 |
| $25.77 | 0 | 74 | $170.00 | $4.64 | 16 | 366 |
| $22.01 | 0 | 835 | $175.00 | $6.15 | 13 | 123 |
| $19.08 | 11 | 1,465 | $180.00 | $7.80 | 6 | 43 |
| $14.57 | 3 | 47 | $185.00 | $10.35 | 9 | 8 |
| $12.87 | 2 | 182 | $190.00 | $12.55 | 1 | 1 |
| $10.60 | 21 | 41 | $195.00 | $15.35 | 6 | 0 |
| $8.80 | 9 | 116 | $200.00 | $18.21 | 2 | 0 |
| $7.25 | 693 | 68 | $205.00 | $23.05 | 1 | 4 |
| $5.75 | 1 | 47 | $210.00 | $24.85 | 0 | 0 |
| $4.57 | 5 | 48 | $215.00 | $28.73 | 0 | 0 |
| $3.92 | 1 | 31 | $220.00 | $32.85 | 0 | 0 |
| $3.23 | 0 | 108 | $225.00 | $36.97 | 0 | 0 |
| $2.38 | 1 | 5 | $230.00 | $41.45 | 0 | 0 |
| $1.75 | 5 | 26 | $235.00 | $45.93 | 0 | 0 |
| $1.65 | 1 | 18 | $240.00 | $50.41 | 0 | 0 |
| $1.18 | 0 | 0 | $245.00 | $54.89 | 0 | 0 |
| $0.84 | 2 | 2 | $250.00 | $59.62 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $101.27 | 0 | 0 | $90.00 | $0.01 | 0 | 2 |
| $96.27 | 0 | 0 | $95.00 | $0.02 | 0 | 0 |
| $91.29 | 0 | 0 | $100.00 | $0.04 | 0 | 0 |
| $86.32 | 0 | 0 | $105.00 | $0.07 | 0 | 1 |
| $81.37 | 0 | 1 | $110.00 | $0.12 | 0 | 0 |
| $76.47 | 0 | 0 | $115.00 | $0.21 | 0 | 1 |
| $71.58 | 0 | 0 | $120.00 | $0.32 | 0 | 0 |
| $66.70 | 0 | 0 | $125.00 | $0.43 | 0 | 2 |
| $61.82 | 0 | 0 | $130.00 | $0.53 | 0 | 6 |
| $56.94 | 0 | 0 | $135.00 | $0.64 | 0 | 3 |
| $52.17 | 0 | 6 | $140.00 | $0.86 | 0 | 14 |
| $47.44 | 0 | 6 | $145.00 | $0.90 | 5 | 13 |
| $42.93 | 0 | 2 | $150.00 | $1.37 | 26 | 32 |
| $38.43 | 0 | 2 | $155.00 | $2.22 | 10 | 67 |
| $33.92 | 0 | 4 | $160.00 | $3.03 | 38 | 34 |
| $29.79 | 0 | 6 | $165.00 | $3.77 | 17 | 16 |
| $26.19 | 0 | 1 | $170.00 | $5.26 | 10 | 23 |
| $22.59 | 0 | 18 | $175.00 | $6.57 | 21 | 9 |
| $19.60 | 0 | 15 | $180.00 | $8.70 | 29 | 26 |
| $16.00 | 1 | 25 | $185.00 | $10.41 | 0 | 44 |
| $13.90 | 5 | 19 | $190.00 | $13.11 | 1 | 1 |
| $12.02 | 0 | 4 | $195.00 | $15.56 | 0 | 0 |
| $10.70 | 1 | 122 | $200.00 | $18.28 | 0 | 1 |
| $8.50 | 1 | 39 | $205.00 | $21.80 | 0 | 0 |
| $5.70 | 3 | 9 | $210.00 | $25.32 | 0 | 1 |
| $5.77 | 0 | 4 | $215.00 | $29.27 | 0 | 1 |
| $4.73 | 0 | 21 | $220.00 | $33.22 | 0 | 0 |
| $3.69 | 0 | 1 | $225.00 | $37.17 | 0 | 0 |
| $2.65 | 0 | 4 | $230.00 | $41.13 | 0 | 0 |
| $2.30 | 0 | 0 | $235.00 | $45.77 | 0 | 0 |
| $1.75 | 1 | 0 | $240.00 | $50.42 | 0 | 0 |
| $1.60 | 0 | 1 | $245.00 | $55.07 | 0 | 0 |
| $1.25 | 0 | 1 | $250.00 | $59.73 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:30, 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 09:18:59 · For reference only, not investment advice and not tailored to your situation.