Generac
GNRC
221.34
-2.28
-1.02%
Generac
US · GNRC
#1305 by market cap
Listed 1970
221.34
-2.28
-1.02%
Live - 5344 symbols - heartbeat 0s ago
· 2026-10-08 06:47
Pre-market
224.00
+1.20%
After-hours
222.45
+0.50%
Overnight
223.60
+1.02%
- Market cap
- 13.07B
- P/E (TTM)i
- 50.88
- P/Bi
- 4.54
- EPSi
- 2.69
- Div yieldi
- 0.00%
- 52W posi
- 54%
Reader sentiment
Are you bullish or bearish on GNRC?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
1409 707
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.0 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 65.11% annualized vol near the money — a one-standard-deviation move to roughly $180.72–$261.96 by then.
Options-implied (~68% band), 29d
$180.72now $221.34$261.96
Analyst target range, ~12mo
$232.00avg $295.79$375.00
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 9 $202.50 | Put | $0.28 | 250 | 515 | 86.32% |
| Oct 16 $225.00 | Call | $5.44 | 244 | 107 | 46.14% |
| Oct 30 $200.00 | Put | $6.03 | 206 | 17 | 68.59% |
| Oct 16 $220.00 | Call | $7.80 | 174 | 587 | 49.08% |
| Oct 9 $220.00 | Call | $4.50 | 160 | 122 | 80.26% |
| Oct 9 $230.00 | Call | $0.98 | 145 | 139 | 65.84% |
| Oct 9 $225.00 | Call | $2.00 | 83 | 215 | 61.45% |
| Oct 16 $230.00 | Call | $3.67 | 70 | 312 | 50.11% |
| Oct 2 $220.00 | Call | $0.21 | 55 | 180 | 133.73% |
| Oct 30 $250.00 | Call | $4.75 | 52 | 38 | 67.45% |
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
Oct 2, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.24 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $92.24 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $87.24 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $82.24 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $77.24 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $72.24 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $67.24 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $63.25 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $62.25 | 0 | 0 | $145.00 | $0.00 | 0 | 5 |
| $61.25 | 0 | 0 | $146.00 | $0.00 | 0 | 1 |
| $60.25 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $59.25 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $58.25 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $57.25 | 0 | 0 | $150.00 | $0.00 | 0 | 10 |
| $54.75 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $52.25 | 0 | 0 | $155.00 | $0.00 | 0 | 256 |
| $49.75 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $47.25 | 0 | 0 | $160.00 | $0.00 | 0 | 15 |
| $44.75 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $42.25 | 0 | 0 | $165.00 | $0.00 | 0 | 10 |
| $39.75 | 0 | 1 | $167.50 | $0.00 | 0 | 1 |
| $37.26 | 0 | 3 | $170.00 | $0.01 | 0 | 58 |
| $34.76 | 0 | 0 | $172.50 | $0.01 | 0 | 0 |
| $32.27 | 0 | 0 | $175.00 | $0.13 | 9 | 29 |
| $29.80 | 0 | 11 | $177.50 | $0.05 | 0 | 5 |
| $27.33 | 0 | 326 | $180.00 | $0.07 | 0 | 94 |
| $24.85 | 0 | 1 | $182.50 | $0.10 | 0 | 17 |
| $20.40 | 10 | 305 | $185.00 | $0.23 | 9 | 67 |
| $19.92 | 0 | 10 | $187.50 | $0.16 | 0 | 73 |
| $17.45 | 0 | 26 | $190.00 | $0.06 | 6 | 204 |
| $14.99 | 0 | 6 | $192.50 | $0.21 | 2 | 572 |
| $10.70 | 10 | 34 | $195.00 | $0.33 | 2 | 75 |
| $10.26 | 0 | 3 | $197.50 | $0.42 | 6 | 19 |
| $8.50 | 50 | 71 | $200.00 | $0.74 | 12 | 117 |
| $6.00 | 3 | 21 | $202.50 | $2.50 | 1 | 76 |
| $3.10 | 6 | 194 | $205.00 | $1.67 | 5 | 55 |
| $2.05 | 3 | 67 | $207.50 | $2.80 | 2 | 76 |
| $1.80 | 25 | 210 | $210.00 | $3.71 | 7 | 31 |
| $1.25 | 20 | 74 | $212.50 | $5.30 | 4 | 128 |
| $0.84 | 41 | 89 | $215.00 | $9.19 | 0 | 15 |
| $0.79 | 0 | 19 | $217.50 | $11.11 | 0 | 2 |
| $0.21 | 55 | 180 | $220.00 | $11.53 | 2 | 1 |
| $0.05 | 2 | 11 | $222.50 | $15.92 | 0 | 0 |
| $0.10 | 9 | 56 | $225.00 | $18.33 | 0 | 0 |
| $0.39 | 0 | 2 | $227.50 | $20.76 | 0 | 0 |
| $0.05 | 7 | 134 | $230.00 | $23.19 | 0 | 0 |
| $0.14 | 0 | 21 | $235.00 | $28.07 | 0 | 0 |
| $0.06 | 0 | 46 | $240.00 | $33.05 | 0 | 0 |
| $0.02 | 0 | 9 | $245.00 | $38.05 | 0 | 0 |
| $0.03 | 1 | 11 | $250.00 | $43.05 | 0 | 0 |
| $0.00 | 0 | 31 | $255.00 | $48.05 | 0 | 0 |
| $0.00 | 0 | 5 | $260.00 | $53.05 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $58.05 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $63.05 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $68.05 | 0 | 0 |
| $0.00 | 0 | 11 | $280.00 | $73.05 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $78.05 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $83.05 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $88.05 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $93.05 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $98.05 | 0 | 0 |
Oct 9, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $113.96 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $108.96 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $103.97 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $98.97 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $93.97 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $88.97 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $83.97 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $78.98 | 0 | 0 | $145.00 | $0.00 | 0 | 8 |
| $73.98 | 0 | 2 | $150.00 | $0.00 | 0 | 3 |
| $68.98 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $63.99 | 0 | 0 | $160.00 | $0.01 | 0 | 7 |
| $58.99 | 0 | 0 | $165.00 | $0.01 | 0 | 7 |
| $54.00 | 0 | 1 | $170.00 | $0.02 | 0 | 8 |
| $49.01 | 0 | 0 | $175.00 | $0.03 | 0 | 20 |
| $41.23 | 13 | 132 | $180.00 | $0.05 | 3 | 186 |
| $38.82 | 13 | 10 | $182.50 | $0.05 | 0 | 1 |
| $39.05 | 0 | 12 | $185.00 | $0.06 | 0 | 55 |
| $36.56 | 0 | 3 | $187.50 | $0.07 | 0 | 0 |
| $34.08 | 0 | 33 | $190.00 | $0.09 | 0 | 29 |
| $31.59 | 0 | 0 | $192.50 | $0.13 | 1 | 6 |
| $29.11 | 0 | 5 | $195.00 | $0.12 | 0 | 38 |
| $26.64 | 0 | 5 | $197.50 | $0.15 | 0 | 17 |
| $18.40 | 4 | 28 | $200.00 | $0.17 | 1 | 65 |
| $21.70 | 0 | 17 | $202.50 | $0.28 | 250 | 515 |
| $19.36 | 0 | 20 | $205.00 | $0.37 | 0 | 114 |
| $17.02 | 0 | 25 | $207.50 | $1.00 | 5 | 145 |
| $8.18 | 3 | 364 | $210.00 | $0.82 | 2 | 54 |
| $12.34 | 0 | 21 | $212.50 | $0.92 | 5 | 67 |
| $5.50 | 13 | 50 | $215.00 | $1.50 | 24 | 42 |
| $2.80 | 6 | 40 | $217.50 | $2.45 | 8 | 12 |
| $4.50 | 160 | 122 | $220.00 | $6.15 | 6 | 12 |
| $2.85 | 7 | 20 | $222.50 | $3.98 | 0 | 3 |
| $2.00 | 83 | 215 | $225.00 | $5.60 | 21 | 28 |
| $1.10 | 4 | 16 | $227.50 | $6.83 | 0 | 0 |
| $0.98 | 145 | 139 | $230.00 | $14.25 | 5 | 5 |
| $1.00 | 1 | 25 | $232.50 | $10.41 | 0 | 0 |
| $0.35 | 9 | 55 | $235.00 | $12.22 | 0 | 0 |
| $0.94 | 0 | 7 | $237.50 | $14.54 | 0 | 0 |
| $0.20 | 1 | 20 | $240.00 | $16.86 | 0 | 0 |
| $0.37 | 0 | 12 | $245.00 | $21.53 | 0 | 0 |
| $0.16 | 0 | 13 | $250.00 | $26.39 | 0 | 0 |
| $0.06 | 0 | 8 | $255.00 | $31.38 | 0 | 0 |
| $0.02 | 0 | 5 | $260.00 | $36.38 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $41.38 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $46.38 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $51.38 | 0 | 0 |
| $0.00 | 0 | 10 | $280.00 | $56.38 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $61.38 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $66.38 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $71.38 | 0 | 0 |
| $0.00 | 0 | 10 | $300.00 | $76.38 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $81.38 | 0 | 0 |
Oct 16, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.79 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $89.79 | 0 | 0 | $135.00 | $0.00 | 0 | 17 |
| $84.80 | 0 | 0 | $140.00 | $0.00 | 0 | 90 |
| $79.80 | 0 | 50 | $145.00 | $0.00 | 0 | 93 |
| $74.81 | 0 | 52 | $150.00 | $0.00 | 0 | 41 |
| $69.81 | 0 | 0 | $155.00 | $0.00 | 0 | 125 |
| $64.82 | 0 | 3 | $160.00 | $0.00 | 0 | 114 |
| $59.83 | 0 | 7 | $165.00 | $0.00 | 0 | 99 |
| $54.84 | 0 | 7 | $170.00 | $0.27 | 1 | 344 |
| $49.86 | 0 | 24 | $175.00 | $0.29 | 2 | 340 |
| $44.90 | 0 | 227 | $180.00 | $0.06 | 0 | 758 |
| $35.00 | 10 | 0 | $182.50 | $0.09 | 0 | 3 |
| $32.96 | 10 | 49 | $185.00 | $0.14 | 0 | 147 |
| $37.55 | 0 | 3 | $187.50 | $0.20 | 0 | 31 |
| $30.25 | 1 | 79 | $190.00 | $0.30 | 9 | 1,734 |
| $32.88 | 0 | 1 | $192.50 | $0.53 | 0 | 131 |
| $30.57 | 0 | 97 | $195.00 | $0.75 | 13 | 1,155 |
| $28.26 | 0 | 62 | $197.50 | $0.91 | 0 | 164 |
| $22.60 | 6 | 259 | $200.00 | $1.10 | 0 | 490 |
| $23.64 | 0 | 9 | $202.50 | $1.29 | 0 | 74 |
| $21.33 | 0 | 35 | $205.00 | $2.65 | 3 | 125 |
| $14.09 | 3 | 43 | $207.50 | $3.60 | 5 | 181 |
| $10.15 | 3 | 444 | $210.00 | $2.45 | 46 | 155 |
| $9.35 | 1 | 39 | $212.50 | $5.50 | 6 | 21 |
| $7.90 | 2 | 105 | $215.00 | $5.30 | 1 | 72 |
| $7.54 | 5 | 39 | $217.50 | $4.58 | 0 | 0 |
| $7.80 | 174 | 587 | $220.00 | $5.54 | 0 | 55 |
| $5.80 | 5 | 32 | $222.50 | $6.51 | 0 | 1 |
| $5.44 | 244 | 107 | $225.00 | $7.66 | 0 | 6 |
| $6.37 | 0 | 44 | $227.50 | $9.10 | 0 | 0 |
| $3.67 | 70 | 312 | $230.00 | $10.65 | 0 | 9 |
| $2.05 | 2 | 1 | $232.50 | $12.20 | 0 | 0 |
| $3.45 | 0 | 12 | $235.00 | $13.77 | 0 | 0 |
| $2.82 | 0 | 2 | $237.50 | $15.69 | 0 | 0 |
| $1.50 | 5 | 352 | $240.00 | $17.88 | 0 | 1 |
| $1.80 | 0 | 11 | $245.00 | $22.28 | 0 | 3 |
| $1.12 | 0 | 105 | $250.00 | $26.74 | 0 | 4 |
| $0.30 | 1 | 0 | $255.00 | $31.58 | 0 | 0 |
| $0.64 | 0 | 35 | $260.00 | $36.44 | 0 | 0 |
| $0.45 | 0 | 5 | $265.00 | $41.38 | 0 | 0 |
| $0.27 | 0 | 2 | $270.00 | $46.38 | 0 | 0 |
| $0.16 | 0 | 0 | $275.00 | $51.38 | 0 | 0 |
| $0.10 | 0 | 8 | $280.00 | $56.38 | 0 | 0 |
| $0.03 | 0 | 7 | $290.00 | $66.38 | 0 | 0 |
| $0.01 | 0 | 143 | $300.00 | $76.38 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $86.38 | 0 | 0 |
| $0.00 | 0 | 106 | $320.00 | $96.38 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $114.81 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $109.82 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $104.83 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $99.84 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $94.85 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $89.86 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $84.87 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $79.87 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $74.88 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $69.90 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $64.91 | 0 | 0 | $160.00 | $0.01 | 0 | 4 |
| $59.93 | 0 | 0 | $165.00 | $0.02 | 0 | 20 |
| $54.96 | 0 | 0 | $170.00 | $0.04 | 0 | 4 |
| $50.02 | 0 | 25 | $175.00 | $0.09 | 0 | 36 |
| $45.13 | 0 | 102 | $180.00 | $0.30 | 1 | 525 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $40.40 | 0 | 1 | $185.00 | $0.46 | 0 | 63 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $35.68 | 0 | 9 | $190.00 | $0.73 | 0 | 56 |
| $33.56 | 0 | 0 | $192.50 | $1.10 | 0 | 0 |
| $31.43 | 0 | 7 | $195.00 | $1.48 | 0 | 9 |
| $29.31 | 0 | 0 | $197.50 | $1.85 | 0 | 1 |
| $19.70 | 2 | 1 | $200.00 | $2.22 | 0 | 18 |
| $25.06 | 0 | 0 | $202.50 | $2.60 | 0 | 1 |
| $22.93 | 0 | 13 | $205.00 | $2.97 | 0 | 6 |
| $20.81 | 0 | 0 | $207.50 | $3.35 | 0 | 20 |
| $18.68 | 0 | 25 | $210.00 | $3.72 | 0 | 14 |
| $16.91 | 0 | 1 | $212.50 | $5.41 | 2 | 0 |
| $10.75 | 4 | 17 | $215.00 | $5.44 | 0 | 12 |
| $9.60 | 7 | 0 | $217.50 | $6.42 | 0 | 0 |
| $9.70 | 23 | 64 | $220.00 | $7.40 | 0 | 8 |
| $10.82 | 0 | 0 | $222.50 | $8.39 | 0 | 0 |
| $9.57 | 0 | 318 | $225.00 | $9.65 | 0 | 0 |
| $5.35 | 6 | 1 | $227.50 | $11.10 | 0 | 0 |
| $5.20 | 2 | 55 | $230.00 | $12.58 | 0 | 400 |
| $6.56 | 0 | 1 | $232.50 | $14.19 | 0 | 0 |
| $3.70 | 1 | 2 | $235.00 | $15.81 | 0 | 5 |
| $3.33 | 2 | 0 | $237.50 | $17.67 | 0 | 0 |
| $2.84 | 8 | 33 | $240.00 | $19.53 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $3.01 | 0 | 2 | $245.00 | $23.29 | 0 | 2 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $1.69 | 0 | 11 | $250.00 | $27.12 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $1.48 | 0 | 1 | $255.00 | $31.96 | 0 | 0 |
| $1.43 | 5 | 7 | $260.00 | $36.80 | 0 | 0 |
| $1.26 | 0 | 4 | $265.00 | $41.80 | 0 | 0 |
| $1.23 | 5 | 1 | $270.00 | $46.80 | 0 | 0 |
| $1.24 | 0 | 1 | $275.00 | $51.79 | 0 | 0 |
| $1.23 | 0 | 2 | $280.00 | $56.79 | 0 | 0 |
| $1.22 | 0 | 0 | $285.00 | $61.78 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $114.58 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $109.60 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $104.61 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $99.62 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $94.64 | 0 | 0 | $130.00 | $0.01 | 0 | 1 |
| $89.66 | 0 | 0 | $135.00 | $0.02 | 0 | 1 |
| $84.69 | 0 | 0 | $140.00 | $0.03 | 0 | 2 |
| $79.74 | 0 | 0 | $145.00 | $0.06 | 0 | 2 |
| $74.80 | 0 | 0 | $150.00 | $0.12 | 0 | 0 |
| $69.90 | 0 | 0 | $155.00 | $0.20 | 0 | 2 |
| $65.05 | 0 | 0 | $160.00 | $0.34 | 0 | 13 |
| $60.26 | 0 | 0 | $165.00 | $0.53 | 0 | 13 |
| $55.55 | 0 | 0 | $170.00 | $0.82 | 0 | 37 |
| $50.95 | 0 | 0 | $175.00 | $1.21 | 0 | 11 |
| $46.46 | 0 | 1 | $180.00 | $1.70 | 0 | 27 |
| $41.97 | 0 | 2 | $185.00 | $2.75 | 2 | 29 |
| $37.75 | 0 | 25 | $190.00 | $3.70 | 1 | 17 |
| $33.53 | 0 | 2 | $195.00 | $3.75 | 0 | 41 |
| $29.31 | 0 | 107 | $200.00 | $6.03 | 206 | 17 |
| $22.10 | 11 | 18 | $205.00 | $6.10 | 0 | 41 |
| $19.37 | 2 | 26 | $210.00 | $7.80 | 0 | 25 |
| $15.89 | 1 | 35 | $215.00 | $9.69 | 0 | 31 |
| $12.56 | 11 | 24 | $220.00 | $11.92 | 0 | 7 |
| $10.70 | 3 | 25 | $225.00 | $14.14 | 0 | 3 |
| $9.31 | 5 | 152 | $230.00 | $17.45 | 0 | 28 |
| $10.53 | 0 | 128 | $235.00 | $20.75 | 0 | 57 |
| $6.34 | 8 | 97 | $240.00 | $24.09 | 0 | 10 |
| $7.30 | 0 | 23 | $245.00 | $27.55 | 0 | 0 |
| $4.75 | 52 | 38 | $250.00 | $31.37 | 0 | 0 |
| $5.18 | 0 | 25 | $255.00 | $35.48 | 0 | 0 |
| $2.75 | 1 | 24 | $260.00 | $39.60 | 0 | 0 |
| $3.36 | 0 | 10 | $265.00 | $43.73 | 0 | 2 |
| $2.45 | 0 | 4 | $270.00 | $47.88 | 0 | 1 |
| $2.22 | 0 | 4 | $275.00 | $52.68 | 0 | 1 |
| $2.00 | 0 | 2 | $280.00 | $57.48 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $115.48 | 0 | 0 | $110.00 | $0.45 | 0 | 0 |
| $110.57 | 0 | 0 | $115.00 | $0.52 | 0 | 0 |
| $105.66 | 0 | 0 | $120.00 | $0.59 | 0 | 0 |
| $100.76 | 0 | 0 | $125.00 | $0.68 | 0 | 0 |
| $95.86 | 0 | 0 | $130.00 | $0.76 | 0 | 0 |
| $90.98 | 0 | 0 | $135.00 | $0.86 | 0 | 0 |
| $86.09 | 0 | 0 | $140.00 | $0.96 | 0 | 0 |
| $81.22 | 0 | 0 | $145.00 | $1.07 | 0 | 0 |
| $76.35 | 0 | 0 | $150.00 | $1.18 | 0 | 0 |
| $71.48 | 0 | 0 | $155.00 | $1.30 | 0 | 3 |
| $66.62 | 0 | 0 | $160.00 | $1.42 | 0 | 2 |
| $61.75 | 0 | 0 | $165.00 | $0.70 | 2 | 4 |
| $56.89 | 0 | 0 | $170.00 | $1.59 | 1 | 0 |
| $52.02 | 0 | 0 | $175.00 | $2.10 | 5 | 6 |
| $47.53 | 0 | 0 | $180.00 | $2.28 | 0 | 1 |
| $43.27 | 0 | 0 | $185.00 | $3.00 | 0 | 1 |
| $39.01 | 0 | 0 | $190.00 | $4.40 | 1 | 3 |
| $34.94 | 0 | 0 | $195.00 | $4.65 | 0 | 0 |
| $31.15 | 0 | 5 | $200.00 | $7.00 | 2 | 4 |
| $27.65 | 0 | 3 | $205.00 | $7.35 | 0 | 0 |
| $24.46 | 0 | 20 | $210.00 | $9.15 | 0 | 0 |
| $21.36 | 0 | 6 | $215.00 | $11.05 | 0 | 50 |
| $18.45 | 0 | 5 | $220.00 | $13.15 | 0 | 0 |
| $12.03 | 2 | 1 | $225.00 | $15.85 | 0 | 0 |
| $9.90 | 2 | 3 | $230.00 | $18.57 | 0 | 0 |
| $11.90 | 0 | 0 | $235.00 | $21.63 | 0 | 0 |
| $9.95 | 0 | 7 | $240.00 | $24.70 | 0 | 0 |
| $8.48 | 0 | 0 | $245.00 | $28.26 | 0 | 0 |
| $7.04 | 0 | 38 | $250.00 | $31.85 | 0 | 0 |
| $5.59 | 0 | 0 | $255.00 | $35.45 | 0 | 0 |
| $4.40 | 0 | 2 | $260.00 | $39.32 | 0 | 0 |
| $3.84 | 0 | 1 | $265.00 | $43.80 | 0 | 0 |
| $3.28 | 0 | 1 | $270.00 | $48.29 | 0 | 0 |
| $2.72 | 0 | 0 | $275.00 | $52.80 | 0 | 0 |
| $2.16 | 0 | 2 | $280.00 | $57.32 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 16:07, 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 06:47:57 · For reference only, not investment advice and not tailored to your situation.