Corning
GLW
163.25
-5.72
-3.39%
Corning
US · GLW
#141 by market cap
Listed 1970
163.25
-5.72
-3.39%
Live - 5344 symbols - heartbeat 80s ago
· 2026-10-08 09:20
Pre-market
159.46
-2.32%
After-hours
163.57
+0.20%
Overnight
159.88
-2.06%
- Market cap
- 140.62B
- P/E (TTM)i
- 75.23
- P/Bi
- 11.20
- EPSi
- 1.83
- Div yieldi
- 0.69%
- 52W posi
- 44%
Reader sentiment
Are you bullish or bearish on GLW?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
29852 17644
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.7 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 61.72% annualized vol near the money — a one-standard-deviation move to roughly $134.85–$191.65 by then.
Options-implied (~68% band), 29d
$134.85now $163.25$191.65
Analyst target range, ~12mo
$129.00avg $188.75$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 2 $167.50 | Call | $0.34 | 6,313 | 1,220 | 125.47% |
| Oct 16 $170.00 | Call | $2.99 | 2,997 | 5,208 | 56.82% |
| Oct 2 $160.00 | Call | $2.56 | 2,833 | 2,156 | 117.15% |
| Oct 2 $162.50 | Call | $1.39 | 1,405 | 702 | 118.75% |
| Oct 2 $157.50 | Put | $0.93 | 1,157 | 544 | 109.76% |
| Oct 2 $162.50 | Put | $3.20 | 1,025 | 414 | 106.47% |
| Oct 16 $210.00 | Call | $0.08 | 961 | 2,152 | 71.92% |
| Oct 9 $175.00 | Call | $0.26 | 930 | 1,586 | 70.79% |
| Sep 25 $145.00 | Put | $2.36 | 925 | 2,272 | 54.53% |
| Oct 2 $170.00 | Call | $0.20 | 904 | 2,527 | 131.42% |
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 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.91 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $67.92 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $62.93 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $57.93 | 0 | 0 | $90.00 | $0.01 | 0 | 2 |
| $52.94 | 0 | 0 | $95.00 | $0.02 | 0 | 15 |
| $47.96 | 0 | 2 | $100.00 | $0.07 | 34 | 19 |
| $42.97 | 0 | 0 | $105.00 | $0.04 | 0 | 189 |
| $37.99 | 0 | 0 | $110.00 | $0.06 | 0 | 158 |
| $33.02 | 0 | 0 | $115.00 | $0.06 | 6 | 157 |
| $30.46 | 4 | 19 | $120.00 | $0.25 | 10 | 1,054 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $0.15 | 1 | 0 |
| $23.15 | 0 | 41 | $125.00 | $0.11 | 34 | 725 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $21.21 | 0 | 1 | $127.00 | $0.25 | 0 | 10 |
| $22.50 | 46 | 46 | $128.00 | $0.24 | 7 | 33 |
| $21.55 | 46 | 46 | $129.00 | $0.34 | 0 | 53 |
| $18.33 | 0 | 38 | $130.00 | $0.20 | 19 | 593 |
| $21.97 | 1 | 1 | $131.00 | $0.51 | 10 | 53 |
| $21.02 | 1 | 1 | $132.00 | $0.29 | 24 | 71 |
| $15.54 | 0 | 30 | $133.00 | $0.58 | 0 | 217 |
| $14.63 | 0 | 45 | $134.00 | $0.40 | 19 | 114 |
| $13.76 | 0 | 18 | $135.00 | $0.48 | 121 | 744 |
| $12.92 | 0 | 2 | $136.00 | $0.58 | 43 | 84 |
| $12.08 | 0 | 3 | $137.00 | $0.73 | 7 | 44 |
| $11.25 | 0 | 10 | $138.00 | $0.77 | 33 | 66 |
| $10.45 | 0 | 31 | $139.00 | $1.02 | 9 | 65 |
| $14.00 | 2 | 276 | $140.00 | $1.05 | 58 | 567 |
| $8.95 | 0 | 0 | $141.00 | $1.45 | 15 | 52 |
| $8.20 | 0 | 14 | $142.00 | $1.34 | 81 | 108 |
| $7.57 | 0 | 67 | $143.00 | $1.74 | 11 | 104 |
| $9.73 | 1 | 40 | $144.00 | $1.95 | 10 | 64 |
| $7.65 | 1 | 390 | $145.00 | $2.36 | 925 | 2,272 |
| $7.23 | 6 | 37 | $146.00 | $2.48 | 6 | 34 |
| $6.69 | 12 | 40 | $147.00 | $2.86 | 16 | 80 |
| $6.03 | 14 | 53 | $148.00 | $3.26 | 14 | 141 |
| $5.45 | 12 | 228 | $149.00 | $3.66 | 9 | 27 |
| $5.00 | 86 | 1,078 | $150.00 | $4.42 | 40 | 833 |
| $3.80 | 136 | 328 | $152.50 | $5.40 | 39 | 226 |
| $2.90 | 194 | 541 | $155.00 | $7.16 | 14 | 255 |
| $2.10 | 46 | 111 | $157.50 | $11.12 | 0 | 34 |
| $1.61 | 208 | 840 | $160.00 | $11.28 | 1 | 200 |
| $1.02 | 36 | 197 | $162.50 | $15.38 | 0 | 38 |
| $0.83 | 75 | 495 | $165.00 | $13.95 | 1 | 95 |
| $0.60 | 11 | 163 | $167.50 | $20.02 | 0 | 32 |
| $0.42 | 48 | 800 | $170.00 | $17.70 | 1 | 225 |
| $0.35 | 44 | 115 | $172.50 | $24.90 | 0 | 0 |
| $0.26 | 61 | 474 | $175.00 | $24.35 | 3 | 39 |
| $0.35 | 1 | 21 | $177.50 | $29.80 | 0 | 0 |
| $0.17 | 760 | 348 | $180.00 | $28.78 | 22 | 17 |
| $0.15 | 0 | 8 | $182.50 | $34.76 | 0 | 0 |
| $0.10 | 14 | 358 | $185.00 | $37.24 | 0 | 2 |
| $0.09 | 0 | 24 | $187.50 | $39.72 | 0 | 0 |
| $0.09 | 7 | 462 | $190.00 | $42.20 | 0 | 0 |
| $0.05 | 0 | 140 | $192.50 | $44.70 | 0 | 0 |
| $0.03 | 0 | 169 | $195.00 | $44.95 | 1 | 0 |
| $0.02 | 0 | 18 | $197.50 | $49.70 | 0 | 0 |
| $0.02 | 0 | 249 | $200.00 | $52.20 | 0 | 0 |
| $0.01 | 0 | 1 | $202.50 | $54.70 | 0 | 0 |
| $0.01 | 0 | 121 | $205.00 | $57.20 | 0 | 0 |
| $0.00 | 0 | 1 | $207.50 | $59.70 | 0 | 0 |
| $0.00 | 0 | 591 | $210.00 | $62.20 | 0 | 0 |
| $0.00 | 0 | 1 | $212.50 | $64.70 | 0 | 0 |
| $0.00 | 0 | 6 | $215.00 | $67.20 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $69.70 | 0 | 0 |
| $0.00 | 0 | 41 | $220.00 | $72.20 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $74.70 | 0 | 0 |
| $0.00 | 0 | 53 | $225.00 | $77.20 | 0 | 0 |
| $0.00 | 0 | 10 | $230.00 | $82.20 | 0 | 0 |
| $0.00 | 0 | 4 | $235.00 | $87.20 | 0 | 0 |
| $0.00 | 0 | 36 | $240.00 | $92.20 | 0 | 0 |
Oct 2, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.65 | 1 | 1 | $75.00 | $0.00 | 0 | 6 |
| $78.65 | 2 | 1 | $80.00 | $0.00 | 0 | 8 |
| $68.85 | 0 | 1 | $85.00 | $0.00 | 0 | 200 |
| $63.85 | 0 | 1 | $90.00 | $0.00 | 0 | 1 |
| $58.85 | 0 | 1 | $95.00 | $0.00 | 0 | 37 |
| $53.85 | 0 | 7 | $100.00 | $0.00 | 0 | 39 |
| $48.85 | 0 | 2 | $105.00 | $0.04 | 5 | 292 |
| $43.85 | 0 | 0 | $110.00 | $0.01 | 18 | 199 |
| $38.86 | 0 | 15 | $115.00 | $0.01 | 1 | 315 |
| $41.88 | 2 | 2 | $116.00 | $0.00 | 0 | 0 |
| $40.88 | 2 | 2 | $117.00 | $0.00 | 0 | 2 |
| $35.86 | 0 | 1 | $118.00 | $0.00 | 0 | 9 |
| $34.86 | 0 | 4 | $119.00 | $0.01 | 6 | 29 |
| $33.86 | 0 | 10 | $120.00 | $0.03 | 55 | 1,249 |
| $32.86 | 0 | 2 | $121.00 | $0.00 | 0 | 0 |
| $31.86 | 0 | 2 | $122.00 | $0.01 | 0 | 0 |
| $30.87 | 0 | 0 | $123.00 | $0.01 | 0 | 18 |
| $29.87 | 0 | 0 | $124.00 | $0.01 | 0 | 14 |
| $29.65 | 1 | 22 | $125.00 | $0.02 | 0 | 1,157 |
| $27.88 | 0 | 0 | $126.00 | $0.02 | 0 | 1 |
| $26.88 | 0 | 0 | $127.00 | $0.02 | 0 | 0 |
| $25.88 | 0 | 0 | $128.00 | $0.03 | 0 | 71 |
| $24.89 | 0 | 0 | $129.00 | $0.01 | 2 | 37 |
| $23.89 | 0 | 32 | $130.00 | $0.01 | 8 | 604 |
| $22.89 | 0 | 0 | $131.00 | $0.08 | 1 | 28 |
| $21.90 | 0 | 0 | $132.00 | $0.04 | 0 | 70 |
| $20.90 | 0 | 0 | $133.00 | $0.04 | 0 | 69 |
| $19.90 | 0 | 0 | $134.00 | $0.01 | 50 | 312 |
| $18.02 | 1 | 39 | $135.00 | $0.01 | 39 | 1,886 |
| $17.92 | 0 | 0 | $136.00 | $0.01 | 13 | 293 |
| $16.93 | 0 | 2 | $137.00 | $0.02 | 44 | 82 |
| $15.94 | 0 | 10 | $138.00 | $0.03 | 2 | 87 |
| $14.96 | 0 | 0 | $139.00 | $0.03 | 60 | 641 |
| $18.91 | 3 | 44 | $140.00 | $0.05 | 116 | 1,207 |
| $13.00 | 0 | 7 | $141.00 | $0.01 | 8 | 439 |
| $15.96 | 4 | 4 | $142.00 | $0.02 | 22 | 279 |
| $12.95 | 1 | 29 | $143.00 | $0.02 | 104 | 338 |
| $14.85 | 1 | 30 | $144.00 | $0.04 | 208 | 355 |
| $13.40 | 74 | 86 | $145.00 | $0.03 | 622 | 967 |
| $8.33 | 0 | 9 | $146.00 | $0.03 | 268 | 464 |
| $13.00 | 2 | 13 | $147.00 | $0.10 | 102 | 447 |
| $10.75 | 19 | 29 | $148.00 | $0.12 | 79 | 334 |
| $11.45 | 4 | 21 | $149.00 | $0.07 | 285 | 302 |
| $10.70 | 128 | 534 | $150.00 | $0.10 | 686 | 1,787 |
| $8.40 | 224 | 247 | $152.50 | $0.16 | 518 | 693 |
| $6.00 | 644 | 447 | $155.00 | $0.40 | 699 | 729 |
| $4.10 | 699 | 680 | $157.50 | $0.93 | 1,157 | 544 |
| $2.56 | 2,833 | 2,156 | $160.00 | $1.87 | 315 | 454 |
| $1.39 | 1,405 | 702 | $162.50 | $3.20 | 1,025 | 414 |
| $0.68 | 860 | 1,699 | $165.00 | $5.25 | 43 | 326 |
| $0.34 | 6,313 | 1,220 | $167.50 | $7.05 | 5 | 14 |
| $0.20 | 904 | 2,527 | $170.00 | $10.88 | 3 | 105 |
| $0.09 | 76 | 328 | $172.50 | $17.77 | 1 | 1 |
| $0.09 | 332 | 1,263 | $175.00 | $16.35 | 3 | 1 |
| $0.04 | 23 | 289 | $177.50 | $23.75 | 0 | 0 |
| $0.02 | 108 | 1,876 | $180.00 | $26.24 | 0 | 0 |
| $0.02 | 1 | 65 | $182.50 | $24.30 | 1 | 0 |
| $0.04 | 28 | 200 | $185.00 | $31.24 | 0 | 0 |
| $0.03 | 0 | 167 | $187.50 | $33.74 | 0 | 0 |
| $0.02 | 1 | 342 | $190.00 | $36.24 | 0 | 0 |
| $0.02 | 0 | 22 | $192.50 | $38.74 | 0 | 0 |
| $0.01 | 2 | 55 | $195.00 | $41.24 | 0 | 0 |
| $0.07 | 2 | 177 | $200.00 | $46.24 | 0 | 0 |
| $0.01 | 1 | 83 | $205.00 | $51.24 | 0 | 0 |
| $0.00 | 0 | 168 | $210.00 | $56.24 | 0 | 0 |
| $0.00 | 0 | 12 | $215.00 | $61.24 | 0 | 0 |
| $0.00 | 0 | 14 | $220.00 | $66.24 | 0 | 0 |
| $0.00 | 0 | 9 | $225.00 | $71.24 | 0 | 0 |
| $0.00 | 0 | 17 | $230.00 | $76.24 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $81.24 | 0 | 0 |
| $0.00 | 0 | 34 | $240.00 | $86.24 | 0 | 0 |
Oct 9, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.04 | 0 | 0 | $75.00 | $0.00 | 0 | 92 |
| $89.05 | 0 | 0 | $80.00 | $0.85 | 1 | 0 |
| $84.05 | 0 | 0 | $85.00 | $0.28 | 2 | 108 |
| $79.05 | 0 | 1 | $90.00 | $0.33 | 1 | 0 |
| $74.05 | 0 | 0 | $95.00 | $0.00 | 0 | 6 |
| $69.05 | 0 | 1 | $100.00 | $0.00 | 0 | 34 |
| $64.05 | 0 | 0 | $105.00 | $0.00 | 0 | 140 |
| $59.06 | 0 | 0 | $110.00 | $0.00 | 0 | 54 |
| $54.06 | 0 | 2 | $115.00 | $0.05 | 81 | 180 |
| $49.07 | 0 | 6 | $120.00 | $0.01 | 0 | 282 |
| $44.08 | 0 | 1 | $125.00 | $0.03 | 3 | 503 |
| $42.08 | 0 | 0 | $127.00 | $0.02 | 0 | 2 |
| $41.08 | 0 | 4 | $128.00 | $0.02 | 0 | 58 |
| $40.09 | 0 | 4 | $129.00 | $0.02 | 0 | 15 |
| $39.09 | 0 | 21 | $130.00 | $0.01 | 1 | 637 |
| $38.09 | 0 | 3 | $131.00 | $0.03 | 0 | 28 |
| $37.09 | 0 | 2 | $132.00 | $0.03 | 0 | 9 |
| $36.09 | 0 | 7 | $133.00 | $0.03 | 0 | 46 |
| $35.10 | 0 | 6 | $134.00 | $0.03 | 0 | 85 |
| $30.04 | 3 | 9 | $135.00 | $0.02 | 79 | 854 |
| $29.11 | 2 | 6 | $136.00 | $0.02 | 11 | 106 |
| $32.10 | 0 | 2 | $137.00 | $0.02 | 30 | 63 |
| $31.10 | 0 | 6 | $138.00 | $0.03 | 25 | 64 |
| $30.11 | 0 | 5 | $139.00 | $0.08 | 1 | 122 |
| $29.11 | 0 | 237 | $140.00 | $0.03 | 34 | 917 |
| $28.11 | 0 | 21 | $141.00 | $0.04 | 10 | 89 |
| $27.11 | 0 | 67 | $142.00 | $0.05 | 18 | 125 |
| $26.12 | 0 | 76 | $143.00 | $0.04 | 25 | 530 |
| $25.12 | 0 | 15 | $144.00 | $0.12 | 4 | 218 |
| $20.25 | 3 | 566 | $145.00 | $0.05 | 183 | 1,349 |
| $19.13 | 3 | 21 | $146.00 | $0.05 | 190 | 506 |
| $18.20 | 3 | 24 | $147.00 | $0.06 | 37 | 288 |
| $21.14 | 0 | 6 | $148.00 | $0.07 | 32 | 170 |
| $20.15 | 0 | 0 | $149.00 | $0.09 | 197 | 305 |
| $19.16 | 0 | 281 | $150.00 | $0.09 | 429 | 1,479 |
| $11.31 | 6 | 58 | $152.50 | $0.19 | 322 | 446 |
| $9.50 | 25 | 415 | $155.00 | $0.41 | 265 | 799 |
| $6.77 | 19 | 286 | $157.50 | $0.73 | 308 | 445 |
| $5.07 | 35 | 649 | $160.00 | $1.30 | 219 | 839 |
| $3.20 | 277 | 598 | $162.50 | $2.40 | 206 | 402 |
| $2.00 | 454 | 1,112 | $165.00 | $3.45 | 274 | 544 |
| $1.25 | 387 | 358 | $167.50 | $5.30 | 169 | 134 |
| $0.80 | 641 | 1,810 | $170.00 | $6.51 | 29 | 215 |
| $0.44 | 155 | 895 | $172.50 | $7.97 | 50 | 78 |
| $0.26 | 930 | 1,586 | $175.00 | $12.70 | 10 | 59 |
| $0.15 | 273 | 579 | $177.50 | $14.50 | 4 | 15 |
| $0.10 | 280 | 2,544 | $180.00 | $15.05 | 2 | 185 |
| $0.08 | 122 | 242 | $182.50 | $13.91 | 0 | 0 |
| $0.05 | 117 | 577 | $185.00 | $16.25 | 0 | 25 |
| $0.03 | 38 | 99 | $187.50 | $22.11 | 10 | 3 |
| $0.04 | 11 | 594 | $190.00 | $24.60 | 10 | 1 |
| $0.02 | 1 | 58 | $195.00 | $26.06 | 0 | 0 |
| $0.01 | 17 | 248 | $200.00 | $31.04 | 0 | 0 |
| $0.03 | 0 | 31 | $205.00 | $36.03 | 0 | 0 |
| $0.01 | 0 | 38 | $210.00 | $41.03 | 0 | 0 |
| $0.00 | 0 | 24 | $215.00 | $46.03 | 0 | 0 |
| $0.00 | 0 | 97 | $220.00 | $51.03 | 0 | 0 |
| $0.00 | 0 | 12 | $225.00 | $56.03 | 0 | 0 |
| $0.00 | 0 | 14 | $230.00 | $61.03 | 0 | 0 |
| $0.00 | 0 | 115 | $235.00 | $66.03 | 0 | 0 |
| $0.00 | 0 | 3 | $240.00 | $71.03 | 0 | 0 |
Oct 16, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $109.20 | 0 | 1 | $60.00 | $0.00 | 0 | 11 |
| $104.21 | 0 | 1 | $65.00 | $0.00 | 0 | 24 |
| $99.21 | 0 | 22 | $70.00 | $0.00 | 0 | 4 |
| $94.22 | 0 | 1 | $75.00 | $0.00 | 0 | 188 |
| $89.22 | 0 | 55 | $80.00 | $0.00 | 0 | 1,172 |
| $84.23 | 0 | 2 | $85.00 | $0.00 | 0 | 3,820 |
| $79.24 | 0 | 8 | $90.00 | $0.00 | 0 | 1,208 |
| $74.24 | 0 | 4 | $95.00 | $0.01 | 1 | 163 |
| $69.25 | 0 | 21 | $100.00 | $0.08 | 7 | 2,681 |
| $64.26 | 0 | 16 | $105.00 | $0.01 | 1 | 626 |
| $59.27 | 0 | 258 | $110.00 | $0.03 | 3 | 1,704 |
| $54.29 | 0 | 23 | $115.00 | $0.04 | 6 | 1,062 |
| $44.56 | 3 | 610 | $120.00 | $0.05 | 40 | 2,542 |
| $44.34 | 0 | 640 | $125.00 | $0.06 | 28 | 3,713 |
| $34.61 | 3 | 438 | $130.00 | $0.09 | 128 | 1,964 |
| $34.42 | 0 | 100 | $135.00 | $0.13 | 529 | 4,068 |
| $32.44 | 0 | 0 | $137.00 | $0.18 | 14 | 124 |
| $31.45 | 0 | 0 | $138.00 | $0.23 | 6 | 129 |
| $25.93 | 1 | 1 | $139.00 | $0.16 | 11 | 170 |
| $26.00 | 42 | 1,386 | $140.00 | $0.28 | 163 | 3,430 |
| $24.62 | 4 | 2 | $141.00 | $0.35 | 11 | 201 |
| $23.41 | 3 | 6 | $142.00 | $0.28 | 25 | 106 |
| $22.54 | 3 | 6 | $143.00 | $0.35 | 8 | 238 |
| $20.30 | 2 | 3 | $144.00 | $0.40 | 119 | 169 |
| $19.40 | 40 | 545 | $145.00 | $0.53 | 144 | 3,868 |
| $19.67 | 23 | 16 | $146.00 | $0.59 | 28 | 366 |
| $18.41 | 15 | 11 | $147.00 | $0.63 | 42 | 207 |
| $17.55 | 18 | 15 | $148.00 | $0.81 | 12 | 130 |
| $16.72 | 19 | 18 | $149.00 | $0.89 | 56 | 94 |
| $15.22 | 13 | 1,505 | $150.00 | $1.13 | 559 | 2,269 |
| $14.01 | 11 | 151 | $152.50 | $1.49 | 168 | 664 |
| $10.88 | 9 | 1,108 | $155.00 | $2.21 | 302 | 1,493 |
| $9.26 | 9 | 745 | $157.50 | $2.79 | 215 | 472 |
| $7.58 | 269 | 2,156 | $160.00 | $3.95 | 107 | 2,023 |
| $6.22 | 155 | 335 | $162.50 | $4.87 | 116 | 680 |
| $4.85 | 829 | 5,921 | $165.00 | $6.31 | 144 | 255 |
| $4.00 | 167 | 501 | $167.50 | $7.55 | 49 | 76 |
| $2.99 | 2,997 | 5,208 | $170.00 | $8.85 | 9 | 949 |
| $2.37 | 327 | 765 | $172.50 | $8.15 | 0 | 3 |
| $1.81 | 302 | 2,120 | $175.00 | $12.97 | 1 | 180 |
| $1.55 | 33 | 230 | $177.50 | $14.10 | 20 | 42 |
| $1.06 | 532 | 3,630 | $180.00 | $16.30 | 1 | 413 |
| $0.83 | 32 | 44 | $182.50 | $15.38 | 0 | 40 |
| $0.65 | 80 | 1,198 | $185.00 | $20.50 | 3 | 73 |
| $0.50 | 74 | 15 | $187.50 | $19.53 | 0 | 0 |
| $0.37 | 71 | 1,064 | $190.00 | $21.77 | 0 | 23 |
| $0.36 | 1 | 0 | $192.50 | $0.00 | 0 | 0 |
| $0.26 | 16 | 906 | $195.00 | $30.21 | 7 | 22 |
| $0.31 | 2 | 0 | $197.50 | $0.00 | 0 | 0 |
| $0.16 | 37 | 1,692 | $200.00 | $31.17 | 0 | 45 |
| $0.21 | 0 | 30 | $205.00 | $36.08 | 0 | 0 |
| $0.08 | 961 | 2,152 | $210.00 | $41.03 | 0 | 0 |
| $0.07 | 0 | 0 | $215.00 | $46.03 | 0 | 0 |
| $0.04 | 5 | 1,407 | $220.00 | $51.03 | 0 | 0 |
| $0.01 | 0 | 195 | $230.00 | $61.03 | 0 | 0 |
| $0.03 | 5 | 398 | $240.00 | $71.03 | 0 | 0 |
| $0.01 | 5 | 634 | $250.00 | $81.03 | 0 | 0 |
Oct 23, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.30 | 0 | 0 | $75.00 | $0.01 | 0 | 2 |
| $89.32 | 0 | 0 | $80.00 | $0.01 | 0 | 2 |
| $84.33 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $79.35 | 0 | 0 | $90.00 | $0.02 | 0 | 1 |
| $74.36 | 0 | 1 | $95.00 | $0.03 | 0 | 4 |
| $69.38 | 0 | 2 | $100.00 | $0.04 | 0 | 16 |
| $64.40 | 0 | 0 | $105.00 | $0.05 | 0 | 9 |
| $59.43 | 0 | 5 | $110.00 | $0.02 | 12 | 59 |
| $54.46 | 0 | 1 | $115.00 | $0.06 | 13 | 302 |
| $49.49 | 0 | 6 | $120.00 | $0.08 | 36 | 200 |
| $44.53 | 0 | 4 | $125.00 | $0.14 | 27 | 825 |
| $39.64 | 0 | 5 | $130.00 | $0.24 | 10 | 609 |
| $34.76 | 0 | 6 | $135.00 | $0.40 | 14 | 391 |
| $30.02 | 0 | 209 | $140.00 | $0.67 | 68 | 732 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $25.38 | 0 | 63 | $145.00 | $1.28 | 173 | 1,131 |
| $0.00 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $21.85 | 0 | 0 | $149.00 | $1.68 | 6 | 129 |
| $21.00 | 0 | 99 | $150.00 | $2.20 | 383 | 707 |
| $18.88 | 0 | 0 | $152.50 | $2.66 | 65 | 26 |
| $13.75 | 1 | 171 | $155.00 | $3.45 | 66 | 481 |
| $10.58 | 1 | 4 | $157.50 | $4.23 | 8 | 27 |
| $10.01 | 8 | 398 | $160.00 | $5.43 | 579 | 187 |
| $7.76 | 117 | 50 | $162.50 | $6.40 | 56 | 48 |
| $6.60 | 124 | 819 | $165.00 | $7.35 | 126 | 226 |
| $5.85 | 146 | 14 | $167.50 | $8.77 | 57 | 8 |
| $4.70 | 429 | 618 | $170.00 | $10.30 | 112 | 43 |
| $4.05 | 99 | 20 | $172.50 | $11.65 | 1 | 1 |
| $3.37 | 85 | 333 | $175.00 | $11.20 | 0 | 42 |
| $2.75 | 15 | 44 | $177.50 | $12.89 | 0 | 0 |
| $2.22 | 91 | 690 | $180.00 | $14.59 | 0 | 3 |
| $1.85 | 4 | 8 | $182.50 | $16.52 | 0 | 0 |
| $1.53 | 37 | 367 | $185.00 | $18.53 | 0 | 0 |
| $1.48 | 20 | 7 | $187.50 | $20.55 | 0 | 0 |
| $0.97 | 15 | 552 | $190.00 | $22.64 | 0 | 2 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $0.70 | 29 | 134 | $195.00 | $27.10 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $0.46 | 45 | 197 | $200.00 | $31.67 | 0 | 5 |
| $0.82 | 0 | 20 | $205.00 | $36.50 | 0 | 0 |
| $0.28 | 8 | 42 | $210.00 | $41.34 | 0 | 21 |
| $0.44 | 0 | 70 | $215.00 | $46.19 | 0 | 0 |
| $0.33 | 0 | 11 | $220.00 | $51.11 | 0 | 0 |
| $0.29 | 0 | 0 | $225.00 | $56.08 | 0 | 0 |
| $0.25 | 0 | 2 | $230.00 | $61.06 | 0 | 0 |
| $0.22 | 0 | 2 | $235.00 | $66.05 | 0 | 0 |
| $0.06 | 6 | 17 | $240.00 | $71.04 | 0 | 0 |
Oct 30, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.48 | 0 | 31 | $75.00 | $0.00 | 0 | 0 |
| $89.49 | 0 | 8 | $80.00 | $0.00 | 0 | 0 |
| $84.51 | 0 | 10 | $85.00 | $0.00 | 0 | 0 |
| $79.53 | 0 | 8 | $90.00 | $0.01 | 0 | 3 |
| $74.56 | 0 | 0 | $95.00 | $0.03 | 0 | 6 |
| $69.60 | 0 | 4 | $100.00 | $0.09 | 1 | 61 |
| $64.68 | 0 | 5 | $105.00 | $0.09 | 1 | 197 |
| $59.75 | 0 | 0 | $110.00 | $0.08 | 1 | 70 |
| $54.83 | 0 | 3 | $115.00 | $0.22 | 7 | 291 |
| $49.90 | 0 | 2 | $120.00 | $0.33 | 10 | 170 |
| $45.04 | 0 | 3 | $125.00 | $0.53 | 7 | 240 |
| $40.29 | 0 | 44 | $130.00 | $0.96 | 37 | 501 |
| $35.64 | 0 | 31 | $135.00 | $1.34 | 100 | 761 |
| $26.65 | 3 | 55 | $140.00 | $2.02 | 144 | 1,508 |
| $23.05 | 5 | 51 | $145.00 | $2.96 | 252 | 509 |
| $19.90 | 2 | 110 | $150.00 | $4.37 | 110 | 321 |
| $15.50 | 38 | 330 | $155.00 | $6.19 | 49 | 708 |
| $12.35 | 28 | 226 | $160.00 | $8.30 | 18 | 390 |
| $10.00 | 70 | 671 | $165.00 | $10.25 | 35 | 37 |
| $7.83 | 86 | 694 | $170.00 | $13.15 | 30 | 180 |
| $6.16 | 32 | 1,150 | $175.00 | $16.20 | 1 | 10 |
| $4.75 | 42 | 838 | $180.00 | $17.19 | 0 | 12 |
| $3.85 | 22 | 368 | $185.00 | $20.89 | 0 | 8 |
| $2.90 | 75 | 516 | $190.00 | $24.70 | 0 | 12 |
| $2.29 | 60 | 555 | $195.00 | $28.93 | 0 | 1 |
| $1.69 | 277 | 470 | $200.00 | $33.16 | 0 | 13 |
| $2.05 | 0 | 56 | $205.00 | $37.47 | 0 | 0 |
| $1.15 | 4 | 222 | $210.00 | $42.04 | 0 | 0 |
| $0.84 | 3 | 36 | $215.00 | $46.76 | 0 | 0 |
| $0.71 | 6 | 183 | $220.00 | $51.49 | 0 | 10 |
| $0.53 | 2 | 17 | $225.00 | $56.35 | 0 | 0 |
| $0.48 | 100 | 143 | $230.00 | $61.23 | 0 | 0 |
| $0.47 | 0 | 3 | $235.00 | $66.12 | 0 | 0 |
| $0.34 | 0 | 47 | $240.00 | $71.05 | 0 | 0 |
Nov 6, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $89.54 | 0 | 0 | $80.00 | $0.06 | 0 | 0 |
| $84.58 | 0 | 0 | $85.00 | $0.09 | 0 | 0 |
| $79.63 | 0 | 0 | $90.00 | $0.11 | 0 | 0 |
| $74.68 | 0 | 0 | $95.00 | $0.15 | 0 | 0 |
| $69.74 | 0 | 0 | $100.00 | $0.20 | 0 | 0 |
| $64.82 | 0 | 0 | $105.00 | $0.26 | 0 | 25 |
| $59.90 | 0 | 0 | $110.00 | $0.33 | 0 | 5 |
| $55.01 | 0 | 0 | $115.00 | $0.01 | 1 | 72 |
| $50.13 | 0 | 3 | $120.00 | $0.53 | 1 | 135 |
| $45.24 | 0 | 0 | $125.00 | $0.74 | 1 | 74 |
| $40.60 | 0 | 1 | $130.00 | $1.03 | 8 | 95 |
| $36.22 | 0 | 4 | $135.00 | $1.63 | 48 | 135 |
| $31.83 | 0 | 3 | $140.00 | $2.62 | 96 | 219 |
| $27.75 | 0 | 19 | $145.00 | $3.70 | 85 | 422 |
| $19.00 | 1 | 10 | $150.00 | $5.28 | 156 | 264 |
| $18.15 | 4 | 18 | $155.00 | $7.20 | 16 | 93 |
| $13.50 | 16 | 29 | $160.00 | $8.55 | 43 | 214 |
| $11.40 | 40 | 83 | $165.00 | $10.80 | 1 | 143 |
| $8.90 | 64 | 358 | $170.00 | $12.22 | 0 | 8 |
| $7.40 | 19 | 67 | $175.00 | $15.09 | 0 | 2 |
| $5.69 | 21 | 534 | $180.00 | $18.48 | 0 | 2 |
| $5.02 | 2 | 498 | $185.00 | $21.87 | 0 | 6 |
| $4.00 | 17 | 223 | $190.00 | $25.53 | 0 | 2 |
| $2.98 | 15 | 47 | $195.00 | $29.62 | 0 | 0 |
| $2.55 | 10 | 82 | $200.00 | $33.71 | 0 | 0 |
| $2.74 | 0 | 50 | $205.00 | $38.08 | 0 | 0 |
| $1.52 | 7 | 39 | $210.00 | $42.56 | 0 | 0 |
| $1.28 | 4 | 10 | $215.00 | $47.23 | 0 | 0 |
| $1.10 | 3 | 45 | $220.00 | $51.91 | 0 | 0 |
| $1.15 | 0 | 2 | $225.00 | $56.60 | 0 | 0 |
| $0.83 | 0 | 31 | $230.00 | $61.34 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:26, 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 09:20:13 · For reference only, not investment advice and not tailored to your situation.