Hilton Worldwide
HLT
320.53
-2.08
-0.64%
Hilton Worldwide
US · HLT
#337 by market cap
Listed 2013
320.53
-2.08
-0.64%
Live - 5344 symbols - heartbeat 5s ago
· 2026-10-08 06:37
Pre-market
312.91
-2.38%
After-hours
320.53
0.00%
Overnight
320.60
+0.02%
- Market cap
- 72.14B
- P/E (TTM)i
- 47.07
- P/Bi
- -11.45
- EPSi
- 6.12
- Div yieldi
- 0.19%
- 52W posi
- 64%
Reader sentiment
Are you bullish or bearish on HLT?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
370 85
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 4.3 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 29.75% annualized vol near the money — a one-standard-deviation move to roughly $293.65–$347.41 by then.
Options-implied (~68% band), 29d
$293.65now $320.53$347.41
Analyst target range, ~12mo
$316.00avg $355.15$390.00
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 |
|---|---|---|---|---|---|
| Sep 25 $320.00 | Call | $1.04 | 101 | 10 | 31.75% |
| Oct 16 $340.00 | Call | $0.40 | 100 | 261 | 25.64% |
| Sep 25 $322.50 | Call | $0.82 | 52 | 32 | 32.86% |
| Sep 25 $297.50 | Put | $1.35 | 32 | 6 | 32.11% |
| Sep 25 $307.50 | Call | $2.60 | 26 | 5 | 23.32% |
| Oct 23 $325.00 | Call | $5.20 | 17 | 4 | 24.95% |
| Oct 9 $320.00 | Put | $2.30 | 13 | 1 | 31.34% |
| Sep 25 $310.00 | Call | $1.87 | 11 | 7 | 25.60% |
| Sep 25 $312.50 | Call | $1.32 | 10 | 2 | 21.02% |
| Oct 9 $280.00 | Call | $40.87 | 10 | 1 | 103.10% |
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 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.17 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $123.18 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $118.18 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $113.19 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $108.19 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $103.20 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $98.20 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $93.20 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $88.21 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $83.21 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $78.22 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $73.22 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $68.23 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $63.23 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $58.23 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $53.24 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $48.25 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $43.25 | 0 | 0 | $260.00 | $0.01 | 0 | 0 |
| $38.27 | 0 | 0 | $265.00 | $0.02 | 0 | 0 |
| $33.32 | 0 | 0 | $270.00 | $0.06 | 0 | 0 |
| $28.43 | 0 | 0 | $275.00 | $0.17 | 0 | 5 |
| $23.67 | 0 | 0 | $280.00 | $0.41 | 0 | 6 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $19.02 | 0 | 0 | $285.00 | $0.36 | 3 | 29 |
| $16.69 | 0 | 0 | $287.50 | $0.30 | 1 | 11 |
| $14.36 | 0 | 0 | $290.00 | $0.68 | 1 | 17 |
| $12.08 | 0 | 0 | $292.50 | $1.31 | 0 | 0 |
| $9.79 | 0 | 0 | $295.00 | $1.30 | 2 | 20 |
| $7.58 | 0 | 0 | $297.50 | $1.35 | 32 | 6 |
| $6.17 | 0 | 0 | $300.00 | $2.75 | 4 | 11 |
| $5.03 | 0 | 0 | $302.50 | $3.74 | 3 | 0 |
| $3.70 | 6 | 3 | $305.00 | $4.70 | 2 | 9 |
| $2.60 | 26 | 5 | $307.50 | $6.80 | 2 | 2 |
| $1.87 | 11 | 7 | $310.00 | $9.02 | 0 | 11 |
| $1.32 | 10 | 2 | $312.50 | $11.00 | 0 | 0 |
| $1.00 | 3 | 6 | $315.00 | $13.00 | 0 | 5 |
| $0.92 | 0 | 7 | $317.50 | $15.38 | 0 | 0 |
| $1.04 | 101 | 10 | $320.00 | $17.76 | 0 | 3 |
| $0.82 | 52 | 32 | $322.50 | $20.15 | 0 | 0 |
| $0.47 | 0 | 14 | $325.00 | $22.55 | 0 | 0 |
| $0.32 | 0 | 2 | $327.50 | $24.98 | 0 | 0 |
| $0.22 | 0 | 113 | $330.00 | $27.46 | 0 | 0 |
| $0.15 | 0 | 0 | $332.50 | $29.96 | 0 | 0 |
| $0.10 | 0 | 110 | $335.00 | $32.46 | 0 | 0 |
| $0.04 | 0 | 0 | $340.00 | $37.46 | 0 | 0 |
| $0.01 | 0 | 5 | $345.00 | $42.46 | 0 | 0 |
| $0.01 | 0 | 171 | $350.00 | $47.46 | 0 | 0 |
| $0.00 | 0 | 6 | $355.00 | $52.46 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $57.46 | 0 | 0 |
| $0.00 | 0 | 1 | $365.00 | $62.46 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $67.46 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $72.46 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $77.46 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $82.46 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $87.46 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $92.46 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $97.46 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $102.46 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $107.46 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $112.46 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $117.46 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $122.46 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $127.46 | 0 | 0 |
Oct 2, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $143.33 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $138.33 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $133.33 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $128.33 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $123.33 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $118.33 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $113.33 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $108.33 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $103.34 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $98.34 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $93.34 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $88.34 | 0 | 0 | $230.00 | $0.01 | 0 | 0 |
| $83.35 | 0 | 0 | $235.00 | $0.01 | 0 | 0 |
| $78.37 | 0 | 0 | $240.00 | $0.03 | 0 | 0 |
| $73.39 | 0 | 0 | $245.00 | $0.05 | 0 | 0 |
| $68.44 | 0 | 0 | $250.00 | $0.10 | 0 | 0 |
| $63.49 | 0 | 0 | $255.00 | $0.15 | 0 | 0 |
| $58.55 | 0 | 0 | $260.00 | $0.20 | 0 | 0 |
| $53.60 | 0 | 0 | $265.00 | $0.25 | 0 | 0 |
| $48.65 | 0 | 0 | $270.00 | $0.31 | 0 | 3 |
| $43.71 | 0 | 0 | $275.00 | $0.36 | 0 | 2 |
| $38.76 | 0 | 0 | $280.00 | $0.41 | 0 | 2 |
| $36.29 | 0 | 0 | $282.50 | $0.44 | 0 | 0 |
| $33.81 | 0 | 0 | $285.00 | $0.46 | 0 | 7 |
| $31.34 | 0 | 0 | $287.50 | $0.49 | 0 | 33 |
| $28.87 | 0 | 0 | $290.00 | $0.52 | 0 | 6 |
| $26.39 | 0 | 0 | $292.50 | $0.54 | 0 | 2 |
| $23.92 | 0 | 0 | $295.00 | $0.57 | 0 | 4 |
| $21.45 | 0 | 0 | $297.50 | $0.60 | 0 | 14 |
| $18.98 | 0 | 6 | $300.00 | $0.62 | 0 | 14 |
| $16.50 | 0 | 0 | $302.50 | $0.65 | 0 | 45 |
| $14.03 | 0 | 0 | $305.00 | $0.68 | 0 | 7 |
| $11.56 | 0 | 88 | $307.50 | $0.70 | 0 | 59 |
| $9.08 | 0 | 13 | $310.00 | $0.73 | 0 | 25 |
| $6.61 | 0 | 14 | $312.50 | $0.76 | 0 | 14 |
| $5.04 | 0 | 10 | $315.00 | $1.69 | 0 | 11 |
| $3.47 | 0 | 33 | $317.50 | $2.63 | 0 | 0 |
| $2.61 | 0 | 14 | $320.00 | $4.27 | 0 | 0 |
| $1.74 | 0 | 3 | $322.50 | $5.91 | 0 | 5 |
| $0.87 | 0 | 61 | $325.00 | $7.56 | 0 | 0 |
| $0.58 | 0 | 58 | $327.50 | $9.78 | 0 | 0 |
| $0.31 | 0 | 164 | $330.00 | $12.05 | 0 | 0 |
| $0.16 | 0 | 10 | $332.50 | $14.42 | 0 | 0 |
| $0.08 | 0 | 16 | $335.00 | $16.88 | 0 | 0 |
| $0.01 | 0 | 0 | $340.00 | $21.88 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $26.88 | 0 | 0 |
| $0.00 | 0 | 3 | $350.00 | $31.88 | 0 | 0 |
| $0.00 | 0 | 2 | $355.00 | $36.88 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $41.88 | 0 | 0 |
| $0.00 | 0 | 1 | $365.00 | $46.88 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $51.88 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $56.88 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $61.88 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $66.88 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $71.88 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $76.88 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $81.88 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $86.88 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $91.88 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $96.88 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $101.88 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $106.88 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $111.88 | 0 | 0 |
Oct 9, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $147.75 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $142.75 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $137.75 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $132.75 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $127.75 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $121.30 | 1 | 1 | $200.00 | $0.00 | 0 | 0 |
| $117.76 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $112.76 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $107.76 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $102.76 | 0 | 13 | $220.00 | $0.00 | 0 | 0 |
| $97.76 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $92.76 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $87.77 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $82.77 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $77.77 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $72.77 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $67.77 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $62.77 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $57.78 | 0 | 0 | $265.00 | $0.00 | 0 | 4 |
| $52.78 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $47.78 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $40.87 | 10 | 1 | $280.00 | $0.01 | 0 | 12 |
| $38.39 | 10 | 1 | $282.50 | $0.02 | 0 | 0 |
| $37.82 | 0 | 0 | $285.00 | $0.05 | 1 | 3 |
| $35.34 | 0 | 0 | $287.50 | $0.06 | 0 | 0 |
| $32.88 | 0 | 0 | $290.00 | $0.10 | 0 | 31 |
| $30.43 | 0 | 0 | $292.50 | $0.15 | 0 | 2 |
| $27.98 | 0 | 0 | $295.00 | $0.20 | 0 | 7 |
| $25.54 | 0 | 0 | $297.50 | $0.26 | 0 | 3 |
| $23.10 | 0 | 0 | $300.00 | $0.31 | 0 | 29 |
| $20.66 | 0 | 0 | $302.50 | $0.37 | 0 | 5 |
| $18.22 | 0 | 0 | $305.00 | $0.43 | 0 | 34 |
| $15.78 | 0 | 1 | $307.50 | $0.49 | 0 | 5 |
| $13.34 | 0 | 21 | $310.00 | $0.55 | 0 | 29 |
| $10.89 | 0 | 4 | $312.50 | $0.61 | 0 | 11 |
| $8.47 | 0 | 19 | $315.00 | $0.68 | 0 | 29 |
| $6.43 | 0 | 7 | $317.50 | $1.14 | 0 | 22 |
| $4.38 | 0 | 19 | $320.00 | $2.30 | 13 | 1 |
| $2.05 | 6 | 38 | $322.50 | $2.72 | 0 | 0 |
| $1.45 | 3 | 62 | $325.00 | $4.44 | 0 | 1 |
| $1.44 | 0 | 2 | $327.50 | $6.17 | 0 | 0 |
| $1.08 | 0 | 106 | $330.00 | $8.32 | 0 | 0 |
| $0.25 | 10 | 9 | $332.50 | $10.46 | 0 | 0 |
| $0.35 | 0 | 0 | $335.00 | $12.62 | 0 | 0 |
| $0.23 | 0 | 52 | $337.50 | $15.01 | 0 | 0 |
| $0.12 | 0 | 2 | $340.00 | $17.42 | 0 | 0 |
| $0.06 | 0 | 0 | $342.50 | $19.89 | 0 | 0 |
| $0.03 | 0 | 4 | $345.00 | $22.39 | 0 | 0 |
| $0.01 | 0 | 0 | $350.00 | $27.39 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $32.39 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $37.39 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $42.39 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $47.39 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $52.39 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $57.39 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $62.39 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $67.39 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $72.39 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $77.39 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $82.39 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $87.39 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $92.39 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $97.39 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $102.39 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $107.39 | 0 | 0 |
Oct 16, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $148.06 | 0 | 15 | $175.00 | $0.00 | 0 | 23 |
| $143.07 | 0 | 46 | $180.00 | $0.00 | 0 | 34 |
| $138.08 | 0 | 41 | $185.00 | $0.00 | 0 | 51 |
| $133.08 | 0 | 46 | $190.00 | $0.00 | 0 | 291 |
| $128.09 | 0 | 39 | $195.00 | $0.01 | 0 | 44 |
| $123.10 | 0 | 23 | $200.00 | $0.02 | 0 | 34 |
| $113.14 | 0 | 33 | $210.00 | $0.04 | 0 | 36 |
| $103.20 | 0 | 57 | $220.00 | $0.09 | 0 | 68 |
| $93.26 | 0 | 42 | $230.00 | $0.14 | 0 | 40 |
| $88.29 | 0 | 0 | $235.00 | $0.16 | 0 | 0 |
| $83.31 | 0 | 54 | $240.00 | $0.18 | 0 | 46 |
| $78.34 | 0 | 0 | $245.00 | $0.20 | 0 | 0 |
| $73.37 | 0 | 123 | $250.00 | $0.23 | 0 | 82 |
| $68.40 | 0 | 0 | $255.00 | $0.25 | 0 | 0 |
| $60.60 | 1 | 53 | $260.00 | $0.27 | 0 | 50 |
| $58.45 | 0 | 0 | $265.00 | $0.30 | 0 | 0 |
| $53.48 | 0 | 43 | $270.00 | $0.32 | 0 | 88 |
| $48.51 | 0 | 0 | $275.00 | $0.34 | 0 | 0 |
| $43.54 | 0 | 59 | $280.00 | $0.25 | 3 | 74 |
| $41.05 | 0 | 0 | $282.50 | $0.38 | 0 | 2 |
| $38.57 | 0 | 0 | $285.00 | $0.39 | 0 | 3 |
| $36.08 | 0 | 0 | $287.50 | $0.40 | 0 | 0 |
| $33.60 | 0 | 74 | $290.00 | $0.41 | 0 | 252 |
| $31.11 | 0 | 0 | $292.50 | $0.42 | 0 | 4 |
| $28.62 | 0 | 0 | $295.00 | $0.43 | 0 | 3 |
| $26.19 | 0 | 0 | $297.50 | $0.50 | 0 | 5 |
| $23.83 | 0 | 161 | $300.00 | $0.64 | 0 | 139 |
| $21.54 | 0 | 0 | $302.50 | $0.84 | 0 | 1 |
| $19.24 | 0 | 1 | $305.00 | $1.04 | 0 | 2 |
| $16.97 | 0 | 3 | $307.50 | $1.27 | 0 | 52 |
| $14.70 | 0 | 361 | $310.00 | $1.80 | 1 | 148 |
| $12.43 | 0 | 11 | $312.50 | $2.41 | 1 | 2 |
| $10.16 | 0 | 4 | $315.00 | $2.87 | 3 | 6 |
| $8.46 | 0 | 0 | $317.50 | $2.77 | 0 | 15 |
| $7.11 | 0 | 126 | $320.00 | $4.59 | 1 | 64 |
| $5.75 | 0 | 15 | $322.50 | $5.07 | 0 | 0 |
| $4.55 | 0 | 11 | $325.00 | $6.37 | 0 | 0 |
| $3.34 | 0 | 4 | $327.50 | $7.68 | 0 | 0 |
| $1.75 | 1 | 120 | $330.00 | $9.01 | 0 | 184 |
| $1.76 | 0 | 1 | $332.50 | $11.15 | 0 | 0 |
| $1.38 | 0 | 0 | $335.00 | $13.30 | 0 | 0 |
| $1.00 | 0 | 1 | $337.50 | $15.46 | 0 | 0 |
| $0.40 | 100 | 261 | $340.00 | $17.64 | 0 | 1 |
| $0.56 | 0 | 6 | $342.50 | $20.09 | 0 | 0 |
| $0.50 | 0 | 6 | $345.00 | $22.54 | 0 | 0 |
| $0.37 | 0 | 202 | $350.00 | $27.46 | 0 | 0 |
| $0.24 | 0 | 0 | $355.00 | $32.40 | 0 | 0 |
| $0.12 | 0 | 122 | $360.00 | $37.39 | 0 | 0 |
| $0.05 | 0 | 0 | $365.00 | $42.39 | 0 | 0 |
| $0.02 | 0 | 195 | $370.00 | $47.39 | 0 | 0 |
| $0.01 | 0 | 0 | $375.00 | $52.39 | 0 | 0 |
| $0.00 | 0 | 46 | $380.00 | $57.39 | 0 | 0 |
| $0.00 | 0 | 27 | $390.00 | $67.39 | 0 | 0 |
| $0.00 | 0 | 12 | $400.00 | $77.39 | 0 | 0 |
| $0.00 | 0 | 3 | $410.00 | $87.39 | 0 | 0 |
| $0.00 | 0 | 8 | $420.00 | $97.39 | 0 | 0 |
| $0.00 | 0 | 4 | $430.00 | $107.39 | 0 | 0 |
| $0.00 | 0 | 5 | $440.00 | $117.39 | 0 | 0 |
| $0.00 | 0 | 2 | $450.00 | $127.39 | 0 | 0 |
| $0.00 | 0 | 3 | $460.00 | $137.39 | 0 | 0 |
| $0.00 | 0 | 39 | $470.00 | $147.39 | 0 | 0 |
Oct 23, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $148.19 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $143.20 | 0 | 4 | $180.00 | $0.00 | 0 | 4 |
| $138.21 | 0 | 8 | $185.00 | $0.00 | 0 | 3 |
| $133.22 | 0 | 2 | $190.00 | $0.00 | 0 | 4 |
| $128.23 | 0 | 0 | $195.00 | $0.00 | 0 | 7 |
| $123.24 | 0 | 12 | $200.00 | $0.00 | 0 | 2 |
| $118.25 | 0 | 4 | $205.00 | $0.00 | 0 | 7 |
| $113.25 | 0 | 2 | $210.00 | $0.00 | 0 | 2 |
| $108.26 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $103.27 | 0 | 6 | $220.00 | $0.00 | 0 | 3 |
| $98.28 | 0 | 6 | $225.00 | $0.00 | 0 | 4 |
| $93.29 | 0 | 2 | $230.00 | $0.00 | 0 | 3 |
| $88.30 | 0 | 0 | $235.00 | $0.00 | 0 | 1 |
| $83.31 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $78.33 | 0 | 0 | $245.00 | $0.01 | 0 | 0 |
| $73.34 | 0 | 0 | $250.00 | $0.01 | 0 | 2 |
| $68.36 | 0 | 0 | $255.00 | $0.02 | 0 | 6 |
| $63.39 | 0 | 0 | $260.00 | $0.04 | 0 | 3 |
| $58.43 | 0 | 0 | $265.00 | $0.07 | 0 | 2 |
| $53.49 | 0 | 0 | $270.00 | $0.13 | 0 | 6 |
| $48.59 | 0 | 0 | $275.00 | $0.22 | 0 | 5 |
| $43.74 | 0 | 0 | $280.00 | $0.36 | 0 | 7 |
| $38.96 | 0 | 0 | $285.00 | $0.57 | 0 | 6 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $34.19 | 0 | 0 | $290.00 | $0.79 | 0 | 5 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $29.41 | 0 | 0 | $295.00 | $1.01 | 0 | 3 |
| $27.02 | 0 | 0 | $297.50 | $1.11 | 0 | 0 |
| $24.64 | 0 | 0 | $300.00 | $1.22 | 0 | 7 |
| $22.25 | 0 | 0 | $302.50 | $1.33 | 0 | 14 |
| $20.15 | 0 | 1 | $305.00 | $3.03 | 4 | 6 |
| $18.04 | 0 | 0 | $307.50 | $2.12 | 0 | 0 |
| $15.98 | 0 | 1 | $310.00 | $2.90 | 1 | 60 |
| $13.92 | 0 | 0 | $312.50 | $3.00 | 0 | 0 |
| $12.12 | 0 | 4 | $315.00 | $4.30 | 1 | 4 |
| $10.32 | 0 | 0 | $317.50 | $4.90 | 5 | 0 |
| $8.59 | 0 | 2 | $320.00 | $5.18 | 0 | 3 |
| $7.30 | 0 | 1 | $322.50 | $6.40 | 0 | 0 |
| $5.20 | 17 | 4 | $325.00 | $7.63 | 0 | 0 |
| $4.95 | 0 | 0 | $327.50 | $9.07 | 0 | 0 |
| $3.93 | 0 | 4 | $330.00 | $10.57 | 0 | 0 |
| $2.35 | 1 | 0 | $332.50 | $12.17 | 0 | 0 |
| $1.80 | 1 | 1 | $335.00 | $14.07 | 0 | 0 |
| $1.84 | 0 | 0 | $337.50 | $16.07 | 0 | 0 |
| $1.56 | 0 | 8 | $340.00 | $18.32 | 0 | 0 |
| $1.28 | 0 | 5 | $342.50 | $20.57 | 0 | 0 |
| $1.00 | 0 | 1 | $345.00 | $22.84 | 0 | 0 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $0.50 | 0 | 3 | $350.00 | $27.47 | 0 | 0 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $0.26 | 0 | 0 | $355.00 | $32.39 | 0 | 0 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $0.13 | 0 | 0 | $360.00 | $37.39 | 0 | 0 |
| $0.06 | 0 | 0 | $365.00 | $42.39 | 0 | 0 |
| $0.03 | 0 | 0 | $370.00 | $47.39 | 0 | 0 |
| $0.01 | 0 | 0 | $375.00 | $52.39 | 0 | 0 |
| $0.01 | 0 | 0 | $380.00 | $57.39 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $62.39 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $67.39 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $72.39 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $77.39 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $82.39 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $87.39 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $92.39 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $97.39 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $102.39 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $107.39 | 0 | 0 |
Oct 30, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $148.32 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $143.33 | 0 | 2 | $180.00 | $0.00 | 0 | 1 |
| $138.34 | 0 | 2 | $185.00 | $0.00 | 0 | 3 |
| $133.36 | 0 | 4 | $190.00 | $0.00 | 0 | 3 |
| $128.37 | 0 | 4 | $195.00 | $0.00 | 0 | 6 |
| $123.38 | 0 | 8 | $200.00 | $0.00 | 0 | 3 |
| $118.40 | 0 | 2 | $205.00 | $0.00 | 0 | 5 |
| $113.41 | 0 | 2 | $210.00 | $0.00 | 0 | 2 |
| $108.43 | 0 | 2 | $215.00 | $0.00 | 0 | 1 |
| $103.44 | 0 | 0 | $220.00 | $0.01 | 0 | 2 |
| $98.46 | 0 | 2 | $225.00 | $0.01 | 0 | 1 |
| $93.49 | 0 | 2 | $230.00 | $0.03 | 0 | 2 |
| $88.52 | 0 | 3 | $235.00 | $0.05 | 0 | 2 |
| $83.57 | 0 | 2 | $240.00 | $0.08 | 0 | 4 |
| $78.64 | 0 | 3 | $245.00 | $0.14 | 0 | 1 |
| $73.74 | 0 | 0 | $250.00 | $0.22 | 0 | 1 |
| $68.87 | 0 | 0 | $255.00 | $0.35 | 0 | 0 |
| $64.04 | 0 | 0 | $260.00 | $0.50 | 0 | 0 |
| $59.20 | 0 | 0 | $265.00 | $0.65 | 0 | 0 |
| $54.36 | 0 | 0 | $270.00 | $0.80 | 0 | 4 |
| $49.52 | 0 | 0 | $275.00 | $0.95 | 0 | 0 |
| $44.69 | 0 | 0 | $280.00 | $1.10 | 0 | 5 |
| $40.02 | 0 | 0 | $285.00 | $1.43 | 0 | 3 |
| $35.40 | 0 | 0 | $290.00 | $1.79 | 0 | 7 |
| $30.79 | 0 | 0 | $295.00 | $2.17 | 0 | 1 |
| $26.18 | 0 | 0 | $300.00 | $2.55 | 0 | 8 |
| $22.22 | 0 | 32 | $305.00 | $3.59 | 0 | 36 |
| $18.26 | 0 | 2 | $310.00 | $4.63 | 0 | 68 |
| $14.38 | 0 | 4 | $315.00 | $5.74 | 0 | 3 |
| $11.70 | 0 | 3 | $320.00 | $8.07 | 0 | 0 |
| $9.02 | 0 | 10 | $325.00 | $10.40 | 0 | 0 |
| $6.60 | 0 | 0 | $330.00 | $13.00 | 0 | 0 |
| $5.00 | 0 | 0 | $335.00 | $16.43 | 0 | 0 |
| $3.45 | 0 | 19 | $340.00 | $19.93 | 0 | 0 |
| $2.28 | 0 | 10 | $345.00 | $23.83 | 0 | 0 |
| $1.85 | 0 | 1 | $350.00 | $28.44 | 0 | 0 |
| $1.42 | 0 | 1 | $355.00 | $33.07 | 0 | 0 |
| $1.00 | 0 | 0 | $360.00 | $37.73 | 0 | 0 |
| $0.95 | 0 | 0 | $365.00 | $42.69 | 0 | 0 |
| $0.89 | 0 | 0 | $370.00 | $47.66 | 0 | 0 |
| $0.84 | 0 | 0 | $375.00 | $52.62 | 0 | 0 |
| $0.79 | 0 | 0 | $380.00 | $57.59 | 0 | 0 |
| $0.73 | 0 | 0 | $385.00 | $62.55 | 0 | 0 |
| $0.68 | 0 | 0 | $390.00 | $67.52 | 0 | 0 |
| $0.63 | 0 | 0 | $395.00 | $72.49 | 0 | 0 |
| $0.57 | 0 | 0 | $400.00 | $77.46 | 0 | 0 |
| $0.52 | 0 | 0 | $405.00 | $82.44 | 0 | 0 |
| $0.47 | 0 | 0 | $410.00 | $87.42 | 0 | 0 |
| $0.41 | 0 | 0 | $415.00 | $92.40 | 0 | 0 |
| $0.36 | 0 | 0 | $420.00 | $97.39 | 0 | 0 |
| $0.31 | 0 | 0 | $425.00 | $102.39 | 0 | 0 |
| $0.26 | 0 | 0 | $430.00 | $107.39 | 0 | 0 |
Nov 6, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $149.07 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $144.09 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $139.11 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $134.13 | 0 | 0 | $190.00 | $0.01 | 0 | 0 |
| $129.15 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $124.18 | 0 | 0 | $200.00 | $0.02 | 0 | 0 |
| $119.20 | 0 | 0 | $205.00 | $0.03 | 0 | 0 |
| $114.23 | 0 | 0 | $210.00 | $0.04 | 0 | 0 |
| $109.26 | 0 | 0 | $215.00 | $0.06 | 0 | 1 |
| $104.30 | 0 | 2 | $220.00 | $0.08 | 0 | 1 |
| $99.34 | 0 | 2 | $225.00 | $0.10 | 0 | 2 |
| $94.40 | 0 | 2 | $230.00 | $0.14 | 0 | 1 |
| $89.46 | 0 | 1 | $235.00 | $0.19 | 0 | 3 |
| $84.54 | 0 | 4 | $240.00 | $0.25 | 0 | 2 |
| $79.63 | 0 | 1 | $245.00 | $0.33 | 0 | 2 |
| $74.75 | 0 | 0 | $250.00 | $0.43 | 0 | 0 |
| $69.90 | 0 | 0 | $255.00 | $0.56 | 0 | 0 |
| $65.08 | 0 | 0 | $260.00 | $0.73 | 0 | 0 |
| $60.31 | 0 | 0 | $265.00 | $0.94 | 0 | 0 |
| $55.59 | 0 | 0 | $270.00 | $1.21 | 0 | 0 |
| $50.87 | 0 | 0 | $275.00 | $1.47 | 0 | 2 |
| $46.15 | 0 | 0 | $280.00 | $1.74 | 0 | 2 |
| $41.43 | 0 | 0 | $285.00 | $2.01 | 0 | 5 |
| $36.89 | 0 | 0 | $290.00 | $2.46 | 0 | 2 |
| $32.36 | 0 | 0 | $295.00 | $2.91 | 0 | 0 |
| $27.82 | 0 | 0 | $300.00 | $3.37 | 0 | 0 |
| $23.88 | 0 | 6 | $305.00 | $4.42 | 0 | 1 |
| $19.94 | 0 | 1 | $310.00 | $5.48 | 0 | 0 |
| $16.35 | 0 | 1 | $315.00 | $7.00 | 1 | 1 |
| $13.29 | 0 | 1 | $320.00 | $8.85 | 0 | 1 |
| $10.30 | 0 | 1 | $325.00 | $10.89 | 0 | 0 |
| $7.80 | 0 | 2 | $330.00 | $13.44 | 0 | 0 |
| $5.95 | 0 | 2 | $335.00 | $16.65 | 0 | 0 |
| $4.30 | 0 | 0 | $340.00 | $20.09 | 0 | 0 |
| $3.35 | 0 | 5 | $345.00 | $24.23 | 0 | 0 |
| $2.64 | 0 | 10 | $350.00 | $28.62 | 0 | 0 |
| $1.94 | 0 | 0 | $355.00 | $33.05 | 0 | 0 |
| $1.58 | 0 | 0 | $360.00 | $37.80 | 0 | 0 |
| $1.41 | 0 | 0 | $365.00 | $42.69 | 0 | 0 |
| $1.23 | 0 | 0 | $370.00 | $47.59 | 0 | 0 |
| $1.08 | 0 | 0 | $375.00 | $52.51 | 0 | 0 |
| $0.95 | 0 | 0 | $380.00 | $57.46 | 0 | 0 |
| $0.84 | 0 | 0 | $385.00 | $62.42 | 0 | 0 |
| $0.75 | 0 | 0 | $390.00 | $67.40 | 0 | 0 |
| $0.66 | 0 | 0 | $395.00 | $72.39 | 0 | 0 |
| $0.59 | 0 | 0 | $400.00 | $77.39 | 0 | 0 |
| $0.52 | 0 | 0 | $405.00 | $82.39 | 0 | 0 |
| $0.47 | 0 | 0 | $410.00 | $87.39 | 0 | 0 |
| $0.42 | 0 | 0 | $415.00 | $92.39 | 0 | 0 |
| $0.37 | 0 | 0 | $420.00 | $97.39 | 0 | 0 |
| $0.33 | 0 | 0 | $425.00 | $102.39 | 0 | 0 |
| $0.30 | 0 | 0 | $430.00 | $107.39 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:48, 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 06:37:08 · For reference only, not investment advice and not tailored to your situation.