Robinhood
HOOD
119.82
+10.01
+9.12%
Robinhood
US · HOOD
#167 by market cap
Listed 2021
+9.12%
119.82
+10.01
+9.12%
Collector offline (last heartbeat: 305585s ago)
· 2026-09-18 20:02
Pre-market
113.73
+3.57%
After-hours
119.91
+0.08%
Overnight
112.58
+2.52%
- Market cap
- 107.73B
- P/E (TTM)i
- 53.02
- P/Bi
- 11.36
- EPSi
- 2.05
- Div yieldi
- 0.00%
- 52W posi
- 62%
Reader sentiment
Are you bullish or bearish on HOOD?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
171168 80452
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.1 to 1 today — the day's options flow leans bullish.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $120.00 | Call | $3.65 | 20,877 | 5,362 | 60.71% |
| Sep 25 $125.00 | Call | $1.91 | 11,804 | 3,901 | 61.71% |
| Sep 25 $115.00 | Call | $6.45 | 7,597 | 5,136 | 60.85% |
| Oct 2 $120.00 | Call | $5.38 | 7,152 | 1,685 | 61.07% |
| Oct 16 $60.00 | Put | $0.09 | 6,797 | 3,919 | 105.30% |
| Oct 16 $120.00 | Call | $7.85 | 6,143 | 11,560 | 61.39% |
| Sep 25 $118.00 | Call | $4.55 | 5,939 | 1,295 | 60.52% |
| Sep 25 $130.00 | Call | $0.96 | 5,837 | 3,501 | 63.75% |
| Sep 25 $122.00 | Call | $2.76 | 4,977 | 1,826 | 60.98% |
| Sep 25 $119.00 | Call | $4.10 | 4,281 | 561 | 60.35% |
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 (91 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $93.10 | 4 | 4 | $25.00 | $0.04 | 22 | 66 |
| $89.15 | 6 | 3 | $30.00 | $0.00 | 0 | 0 |
| $74.89 | 0 | 7 | $35.00 | $0.00 | 0 | 81 |
| $78.05 | 5 | 7 | $40.00 | $0.00 | 0 | 1 |
| $73.10 | 2 | 1 | $45.00 | $0.00 | 0 | 3 |
| $68.10 | 3 | 17 | $50.00 | $0.00 | 0 | 25 |
| $54.91 | 0 | 13 | $55.00 | $0.00 | 0 | 37 |
| $59.00 | 8 | 8 | $60.00 | $0.01 | 1,027 | 6 |
| $44.93 | 0 | 11 | $65.00 | $0.01 | 99 | 168 |
| $39.94 | 0 | 87 | $70.00 | $0.01 | 33 | 916 |
| $43.72 | 10 | 15 | $75.00 | $0.03 | 4 | 1,262 |
| $39.70 | 9 | 54 | $80.00 | $0.02 | 14 | 784 |
| $28.97 | 0 | 23 | $81.00 | $0.03 | 3 | 5,886 |
| $27.98 | 0 | 16 | $82.00 | $0.07 | 4 | 180 |
| $37.40 | 6 | 29 | $83.00 | $0.05 | 0 | 128 |
| $25.99 | 0 | 11 | $84.00 | $0.06 | 10 | 202 |
| $35.32 | 7 | 40 | $85.00 | $0.02 | 27 | 745 |
| $24.00 | 0 | 22 | $86.00 | $0.04 | 21 | 275 |
| $26.07 | 8 | 12 | $87.00 | $0.03 | 31 | 134 |
| $31.22 | 2 | 62 | $88.00 | $0.05 | 17 | 152 |
| $31.17 | 37 | 64 | $89.00 | $0.04 | 28 | 180 |
| $29.30 | 59 | 235 | $90.00 | $0.05 | 266 | 1,075 |
| $28.71 | 7 | 29 | $91.00 | $0.04 | 86 | 522 |
| $25.45 | 3 | 244 | $92.00 | $0.05 | 73 | 432 |
| $25.12 | 13 | 205 | $93.00 | $0.05 | 50 | 409 |
| $24.12 | 4 | 58 | $94.00 | $0.06 | 131 | 633 |
| $24.97 | 10 | 123 | $95.00 | $0.07 | 308 | 1,812 |
| $23.55 | 26 | 201 | $96.00 | $0.10 | 541 | 934 |
| $21.65 | 503 | 627 | $97.00 | $0.11 | 1,750 | 611 |
| $19.97 | 27 | 149 | $98.00 | $0.13 | 333 | 3,045 |
| $20.38 | 509 | 578 | $99.00 | $0.14 | 650 | 913 |
| $19.62 | 1,357 | 990 | $100.00 | $0.17 | 1,134 | 4,938 |
| $18.49 | 713 | 709 | $101.00 | $0.18 | 530 | 530 |
| $17.50 | 96 | 201 | $102.00 | $0.22 | 4,000 | 936 |
| $16.58 | 96 | 201 | $103.00 | $0.25 | 574 | 955 |
| $16.26 | 82 | 1,586 | $104.00 | $0.30 | 424 | 1,932 |
| $14.60 | 420 | 1,350 | $105.00 | $0.35 | 987 | 1,779 |
| $14.55 | 124 | 894 | $106.00 | $0.43 | 1,760 | 1,551 |
| $13.00 | 260 | 1,110 | $107.00 | $0.52 | 775 | 820 |
| $11.95 | 771 | 2,448 | $108.00 | $0.61 | 1,029 | 888 |
| $11.00 | 334 | 1,509 | $109.00 | $0.73 | 1,006 | 559 |
| $10.22 | 1,495 | 6,378 | $110.00 | $0.88 | 3,155 | 1,585 |
| $9.30 | 653 | 1,301 | $111.00 | $1.05 | 836 | 565 |
| $8.60 | 1,773 | 5,537 | $112.00 | $1.28 | 1,685 | 1,150 |
| $7.93 | 811 | 1,877 | $113.00 | $1.47 | 832 | 283 |
| $6.98 | 1,068 | 632 | $114.00 | $1.81 | 706 | 558 |
| $6.45 | 7,597 | 5,136 | $115.00 | $2.10 | 2,720 | 3,446 |
| $5.69 | 4,210 | 1,115 | $116.00 | $2.50 | 1,738 | 321 |
| $5.15 | 3,590 | 1,463 | $117.00 | $2.85 | 1,045 | 207 |
| $4.55 | 5,939 | 1,295 | $118.00 | $3.30 | 3,175 | 447 |
| $4.10 | 4,281 | 561 | $119.00 | $3.75 | 1,895 | 202 |
| $3.65 | 20,877 | 5,362 | $120.00 | $4.30 | 1,887 | 238 |
| $3.18 | 3,695 | 539 | $121.00 | $4.95 | 212 | 59 |
| $2.76 | 4,977 | 1,826 | $122.00 | $5.45 | 193 | 132 |
| $2.51 | 3,138 | 404 | $123.00 | $6.33 | 163 | 152 |
| $2.17 | 3,061 | 378 | $124.00 | $6.80 | 109 | 25 |
| $1.91 | 11,804 | 3,901 | $125.00 | $7.70 | 782 | 160 |
| $1.66 | 1,029 | 159 | $126.00 | $8.49 | 25 | 11 |
| $1.46 | 2,979 | 150 | $127.00 | $8.30 | 518 | 10 |
| $1.23 | 1,008 | 209 | $128.00 | $10.05 | 46 | 4 |
| $1.10 | 1,017 | 111 | $129.00 | $10.61 | 2 | 9 |
| $0.96 | 5,837 | 3,501 | $130.00 | $10.80 | 72 | 148 |
| $0.88 | 337 | 140 | $131.00 | $13.30 | 1 | 2 |
| $0.75 | 1,715 | 131 | $132.00 | $14.75 | 2 | 2 |
| $0.63 | 475 | 103 | $133.00 | $15.18 | 2 | 6 |
| $0.56 | 652 | 50 | $134.00 | $15.90 | 5 | 16 |
| $0.50 | 2,676 | 1,719 | $135.00 | $15.80 | 38 | 24 |
| $0.43 | 526 | 77 | $136.00 | $17.90 | 2 | 5 |
| $0.42 | 54 | 39 | $137.00 | $18.10 | 31 | 4 |
| $0.34 | 55 | 30 | $138.00 | $18.80 | 4 | 1 |
| $0.33 | 153 | 54 | $139.00 | $19.95 | 4 | 5 |
| $0.26 | 2,115 | 1,135 | $140.00 | $21.95 | 3 | 29 |
| $0.32 | 63 | 5 | $141.00 | $23.75 | 2 | 1 |
| $0.29 | 19 | 7 | $142.00 | $24.20 | 14 | 1 |
| $0.24 | 38 | 358 | $143.00 | $23.85 | 3 | 2 |
| $0.22 | 7 | 5 | $144.00 | $25.98 | 6 | 0 |
| $0.17 | 547 | 922 | $145.00 | $27.13 | 2 | 0 |
| $0.17 | 13 | 16 | $146.00 | $36.19 | 0 | 0 |
| $0.15 | 11 | 3 | $147.00 | $37.19 | 0 | 0 |
| $0.15 | 11 | 158 | $148.00 | $38.19 | 0 | 0 |
| $0.13 | 42 | 74 | $149.00 | $30.55 | 2 | 0 |
| $0.12 | 1,933 | 3,561 | $150.00 | $31.45 | 3 | 0 |
| $0.11 | 123 | 5 | $152.50 | $33.80 | 8 | 0 |
| $0.08 | 67 | 341 | $155.00 | $45.19 | 0 | 0 |
| $0.08 | 1 | 16 | $157.50 | $44.05 | 9 | 0 |
| $0.07 | 92 | 1,902 | $160.00 | $40.65 | 1 | 0 |
| $0.07 | 37 | 2,934 | $165.00 | $47.90 | 6 | 0 |
| $0.03 | 60 | 19 | $170.00 | $51.75 | 5 | 0 |
| $0.00 | 0 | 7 | $175.00 | $56.65 | 1 | 0 |
| $0.02 | 29 | 454 | $180.00 | $61.65 | 9 | 0 |
| $0.01 | 228 | 833 | $185.00 | $67.35 | 6 | 0 |
Oct 2, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.50 | 2 | 2 | $25.00 | $0.00 | 0 | 0 |
| $83.95 | 10 | 7 | $30.00 | $0.00 | 0 | 0 |
| $74.87 | 0 | 6 | $35.00 | $0.00 | 0 | 0 |
| $69.87 | 0 | 4 | $40.00 | $0.02 | 8 | 10 |
| $64.88 | 0 | 7 | $45.00 | $0.00 | 0 | 11 |
| $69.75 | 2 | 18 | $50.00 | $0.00 | 0 | 14 |
| $64.40 | 10 | 3 | $55.00 | $0.04 | 2 | 7 |
| $59.40 | 16 | 5 | $60.00 | $0.02 | 0 | 15 |
| $55.45 | 8 | 12 | $65.00 | $0.03 | 19 | 21 |
| $49.68 | 10 | 8 | $70.00 | $0.05 | 0 | 866 |
| $43.27 | 1 | 10 | $75.00 | $0.04 | 25 | 316 |
| $39.82 | 8 | 29 | $80.00 | $0.05 | 2,516 | 622 |
| $28.07 | 0 | 45 | $82.00 | $0.07 | 4 | 79 |
| $35.30 | 1 | 32 | $83.00 | $0.14 | 0 | 78 |
| $26.11 | 0 | 122 | $84.00 | $0.11 | 15 | 123 |
| $34.46 | 46 | 123 | $85.00 | $0.10 | 26 | 387 |
| $24.16 | 0 | 41 | $86.00 | $0.11 | 58 | 105 |
| $23.20 | 0 | 22 | $87.00 | $0.11 | 2 | 79 |
| $22.24 | 0 | 72 | $88.00 | $0.13 | 10 | 195 |
| $25.34 | 40 | 22 | $89.00 | $0.12 | 21 | 160 |
| $27.50 | 6 | 97 | $90.00 | $0.15 | 231 | 483 |
| $19.39 | 0 | 22 | $91.00 | $0.18 | 13 | 78 |
| $28.00 | 7 | 47 | $92.00 | $0.20 | 35 | 330 |
| $23.50 | 4 | 34 | $93.00 | $0.24 | 81 | 457 |
| $23.50 | 1 | 25 | $94.00 | $0.24 | 88 | 196 |
| $24.72 | 17 | 110 | $95.00 | $0.28 | 275 | 684 |
| $22.60 | 2 | 35 | $96.00 | $0.34 | 78 | 193 |
| $22.10 | 31 | 50 | $97.00 | $0.37 | 54 | 843 |
| $22.20 | 21 | 60 | $98.00 | $0.40 | 112 | 286 |
| $20.75 | 30 | 132 | $99.00 | $0.47 | 82 | 250 |
| $20.02 | 233 | 407 | $100.00 | $0.53 | 404 | 4,293 |
| $18.90 | 14 | 111 | $101.00 | $0.60 | 78 | 225 |
| $17.60 | 24 | 61 | $102.00 | $0.69 | 144 | 419 |
| $16.60 | 40 | 218 | $103.00 | $0.81 | 100 | 228 |
| $16.00 | 29 | 334 | $104.00 | $0.90 | 281 | 360 |
| $15.35 | 306 | 346 | $105.00 | $1.03 | 334 | 509 |
| $14.56 | 217 | 268 | $106.00 | $1.18 | 279 | 1,279 |
| $13.78 | 182 | 298 | $107.00 | $1.34 | 126 | 314 |
| $12.90 | 154 | 867 | $108.00 | $1.54 | 530 | 283 |
| $12.17 | 87 | 173 | $109.00 | $1.76 | 183 | 119 |
| $11.47 | 582 | 4,409 | $110.00 | $1.98 | 320 | 458 |
| $10.64 | 83 | 148 | $111.00 | $2.20 | 105 | 156 |
| $10.00 | 165 | 435 | $112.00 | $2.50 | 121 | 159 |
| $9.31 | 237 | 140 | $113.00 | $2.94 | 179 | 155 |
| $8.68 | 257 | 732 | $114.00 | $3.10 | 605 | 169 |
| $7.95 | 1,046 | 816 | $115.00 | $3.60 | 654 | 279 |
| $7.45 | 370 | 183 | $116.00 | $3.95 | 712 | 80 |
| $6.88 | 536 | 178 | $117.00 | $4.51 | 175 | 132 |
| $6.30 | 438 | 222 | $118.00 | $5.00 | 374 | 82 |
| $5.80 | 768 | 270 | $119.00 | $5.40 | 608 | 136 |
| $5.38 | 7,152 | 1,685 | $120.00 | $6.00 | 792 | 643 |
| $4.92 | 293 | 211 | $121.00 | $6.50 | 46 | 71 |
| $4.60 | 545 | 336 | $122.00 | $7.18 | 222 | 722 |
| $4.15 | 396 | 408 | $123.00 | $7.60 | 243 | 565 |
| $3.85 | 295 | 66 | $124.00 | $8.03 | 16 | 11 |
| $3.50 | 2,592 | 2,607 | $125.00 | $9.05 | 16 | 499 |
| $3.20 | 399 | 52 | $126.00 | $9.30 | 16 | 4 |
| $2.92 | 131 | 51 | $127.00 | $10.20 | 5 | 7 |
| $2.62 | 92 | 218 | $128.00 | $11.15 | 6 | 0 |
| $2.37 | 268 | 54 | $129.00 | $19.83 | 0 | 19 |
| $2.18 | 1,513 | 1,819 | $130.00 | $12.40 | 31 | 64 |
| $2.05 | 147 | 43 | $131.00 | $21.68 | 0 | 20 |
| $1.85 | 92 | 0 | $132.00 | $14.33 | 2 | 0 |
| $1.65 | 73 | 0 | $133.00 | $16.17 | 1 | 0 |
| $1.54 | 120 | 0 | $134.00 | $16.22 | 2 | 0 |
| $1.38 | 1,197 | 1,113 | $135.00 | $17.25 | 2 | 7 |
| $1.50 | 67 | 0 | $136.00 | $0.00 | 0 | 0 |
| $1.17 | 48 | 0 | $137.00 | $22.60 | 1 | 0 |
| $1.04 | 152 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.89 | 538 | 2,086 | $140.00 | $21.65 | 9 | 51 |
| $0.65 | 117 | 709 | $145.00 | $26.35 | 25 | 9 |
| $0.43 | 753 | 801 | $150.00 | $33.15 | 2 | 1 |
| $0.30 | 33 | 444 | $155.00 | $35.75 | 1 | 2 |
| $0.23 | 210 | 3,249 | $160.00 | $43.00 | 2 | 0 |
| $0.15 | 1 | 61 | $165.00 | $47.05 | 6 | 0 |
| $0.12 | 4 | 30 | $170.00 | $50.70 | 4 | 0 |
| $0.10 | 21 | 33 | $175.00 | $65.19 | 0 | 0 |
| $0.01 | 0 | 23 | $180.00 | $61.95 | 1 | 0 |
| $0.07 | 33 | 218 | $185.00 | $75.19 | 0 | 0 |
Oct 9, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $84.87 | 0 | 6 | $25.00 | $0.00 | 0 | 60 |
| $79.88 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $74.89 | 0 | 0 | $35.00 | $0.01 | 0 | 0 |
| $69.91 | 0 | 4 | $40.00 | $0.01 | 0 | 5 |
| $75.10 | 1 | 14 | $45.00 | $0.02 | 0 | 3 |
| $59.95 | 0 | 6 | $50.00 | $0.04 | 11 | 4 |
| $54.97 | 0 | 7 | $55.00 | $0.04 | 0 | 2 |
| $50.00 | 0 | 6 | $60.00 | $0.05 | 0 | 1 |
| $45.02 | 0 | 2 | $65.00 | $0.06 | 0 | 329 |
| $40.04 | 0 | 19 | $70.00 | $0.07 | 8 | 36 |
| $35.06 | 0 | 12 | $75.00 | $0.09 | 13 | 245 |
| $39.65 | 58 | 33 | $80.00 | $0.13 | 22 | 269 |
| $34.63 | 124 | 77 | $85.00 | $0.18 | 62 | 999 |
| $30.06 | 22 | 72 | $90.00 | $0.32 | 143 | 448 |
| $19.81 | 0 | 1 | $91.00 | $0.35 | 6 | 1 |
| $18.93 | 0 | 7 | $92.00 | $0.39 | 35 | 470 |
| $24.30 | 4 | 18 | $93.00 | $0.43 | 37 | 204 |
| $25.10 | 35 | 18 | $94.00 | $0.49 | 44 | 232 |
| $25.85 | 40 | 29 | $95.00 | $0.53 | 221 | 712 |
| $24.01 | 4 | 18 | $96.00 | $0.59 | 39 | 138 |
| $14.70 | 0 | 11 | $97.00 | $0.69 | 96 | 145 |
| $22.19 | 4 | 18 | $98.00 | $0.73 | 49 | 211 |
| $22.04 | 4 | 10 | $99.00 | $0.85 | 73 | 186 |
| $20.78 | 40 | 65 | $100.00 | $1.00 | 304 | 704 |
| $19.92 | 39 | 66 | $101.00 | $1.11 | 85 | 225 |
| $19.07 | 11 | 51 | $102.00 | $1.22 | 77 | 170 |
| $18.00 | 62 | 126 | $103.00 | $1.36 | 92 | 97 |
| $17.00 | 124 | 167 | $104.00 | $1.51 | 60 | 99 |
| $17.00 | 20 | 109 | $105.00 | $1.75 | 127 | 360 |
| $15.70 | 13 | 95 | $106.00 | $1.78 | 79 | 198 |
| $15.00 | 22 | 53 | $107.00 | $2.01 | 44 | 142 |
| $14.20 | 123 | 180 | $108.00 | $2.24 | 543 | 114 |
| $13.07 | 106 | 236 | $109.00 | $2.65 | 534 | 74 |
| $12.86 | 323 | 785 | $110.00 | $2.75 | 125 | 1,637 |
| $12.10 | 18 | 140 | $111.00 | $3.05 | 53 | 92 |
| $11.20 | 186 | 143 | $112.00 | $3.40 | 44 | 135 |
| $10.75 | 80 | 283 | $113.00 | $3.97 | 59 | 240 |
| $9.89 | 108 | 279 | $114.00 | $4.40 | 85 | 95 |
| $9.17 | 300 | 371 | $115.00 | $4.75 | 158 | 184 |
| $9.02 | 135 | 473 | $116.00 | $5.10 | 137 | 113 |
| $8.80 | 162 | 188 | $117.00 | $5.67 | 182 | 140 |
| $7.66 | 331 | 201 | $118.00 | $5.95 | 136 | 117 |
| $7.15 | 349 | 183 | $119.00 | $6.67 | 21 | 103 |
| $6.70 | 699 | 1,313 | $120.00 | $7.25 | 43 | 91 |
| $6.20 | 450 | 3,614 | $121.00 | $7.60 | 72 | 58 |
| $5.96 | 119 | 1,250 | $122.00 | $14.43 | 0 | 48 |
| $5.55 | 65 | 130 | $123.00 | $9.14 | 13 | 44 |
| $5.15 | 146 | 33 | $124.00 | $12.70 | 8 | 10 |
| $4.70 | 367 | 411 | $125.00 | $10.01 | 10 | 43 |
| $4.94 | 100 | 97 | $126.00 | $11.70 | 1 | 1 |
| $4.15 | 917 | 210 | $127.00 | $18.61 | 0 | 7 |
| $3.80 | 196 | 329 | $128.00 | $13.20 | 17 | 1 |
| $3.60 | 74 | 139 | $129.00 | $12.90 | 1 | 2 |
| $3.28 | 404 | 715 | $130.00 | $14.55 | 18 | 54 |
| $3.07 | 111 | 445 | $131.00 | $15.15 | 2 | 30 |
| $2.30 | 261 | 311 | $135.00 | $17.79 | 43 | 58 |
| $1.60 | 169 | 596 | $140.00 | $22.30 | 2 | 7 |
| $1.09 | 192 | 671 | $145.00 | $26.60 | 10 | 1 |
| $0.86 | 927 | 282 | $150.00 | $31.10 | 25 | 1 |
| $0.59 | 11 | 95 | $155.00 | $39.75 | 1 | 6 |
| $0.45 | 206 | 280 | $160.00 | $40.35 | 1 | 1 |
| $0.36 | 3 | 14 | $165.00 | $55.20 | 0 | 0 |
| $0.26 | 4 | 32 | $170.00 | $54.70 | 1 | 0 |
| $0.21 | 76 | 3 | $175.00 | $62.85 | 2 | 0 |
| $0.10 | 1 | 33 | $180.00 | $70.19 | 0 | 0 |
| $0.15 | 11 | 29 | $185.00 | $69.80 | 5 | 0 |
Oct 16, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $104.83 | 0 | 12 | $5.00 | $0.00 | 0 | 5 |
| $99.85 | 0 | 10 | $10.00 | $0.00 | 0 | 0 |
| $94.86 | 0 | 12 | $15.00 | $0.00 | 0 | 10 |
| $89.88 | 0 | 13 | $20.00 | $0.09 | 1 | 806 |
| $84.90 | 0 | 11 | $25.00 | $0.01 | 0 | 576 |
| $89.65 | 5 | 574 | $30.00 | $0.02 | 0 | 194 |
| $74.95 | 0 | 22 | $35.00 | $0.01 | 2 | 682 |
| $79.55 | 6 | 88 | $40.00 | $0.03 | 15 | 433 |
| $74.90 | 1 | 88 | $45.00 | $0.03 | 1 | 3,484 |
| $69.65 | 2 | 76 | $50.00 | $0.06 | 12 | 3,423 |
| $55.05 | 0 | 416 | $55.00 | $0.07 | 0 | 1,644 |
| $58.50 | 1 | 2,431 | $60.00 | $0.09 | 6,797 | 3,919 |
| $53.00 | 6 | 228 | $65.00 | $0.10 | 356 | 3,505 |
| $48.87 | 1 | 521 | $70.00 | $0.12 | 22 | 11,999 |
| $44.95 | 19 | 1,310 | $75.00 | $0.17 | 156 | 4,858 |
| $40.40 | 26 | 2,359 | $80.00 | $0.23 | 488 | 5,871 |
| $34.77 | 26 | 1,158 | $85.00 | $0.34 | 794 | 5,339 |
| $30.40 | 102 | 1,451 | $90.00 | $0.53 | 3,613 | 12,594 |
| $25.35 | 100 | 5,053 | $95.00 | $0.90 | 3,106 | 7,309 |
| $21.14 | 296 | 3,409 | $100.00 | $1.49 | 3,676 | 7,874 |
| $16.90 | 362 | 4,833 | $105.00 | $2.46 | 2,715 | 5,115 |
| $13.45 | 2,220 | 7,806 | $110.00 | $3.85 | 1,065 | 6,584 |
| $10.25 | 2,172 | 3,962 | $115.00 | $5.85 | 1,337 | 1,372 |
| $7.85 | 6,143 | 11,560 | $120.00 | $8.35 | 435 | 4,770 |
| $5.89 | 2,994 | 6,146 | $125.00 | $11.15 | 129 | 380 |
| $4.35 | 3,504 | 6,718 | $130.00 | $14.50 | 324 | 3,274 |
| $3.20 | 3,671 | 5,259 | $135.00 | $26.22 | 0 | 49 |
| $2.37 | 2,640 | 3,750 | $140.00 | $30.86 | 0 | 74 |
| $1.69 | 922 | 3,554 | $145.00 | $33.80 | 1 | 61 |
| $1.29 | 2,258 | 5,160 | $150.00 | $40.44 | 0 | 85 |
| $1.00 | 283 | 4,704 | $155.00 | $36.20 | 79 | 137 |
| $0.72 | 830 | 3,796 | $160.00 | $41.40 | 4 | 45 |
| $0.59 | 855 | 2,252 | $165.00 | $45.50 | 2 | 0 |
| $0.47 | 258 | 935 | $170.00 | $52.10 | 3 | 0 |
| $0.38 | 31 | 906 | $175.00 | $56.90 | 4 | 0 |
| $0.33 | 862 | 2,263 | $180.00 | $70.19 | 0 | 0 |
| $0.25 | 22 | 168 | $185.00 | $66.95 | 1 | 0 |
| $0.20 | 8 | 935 | $190.00 | $80.19 | 0 | 0 |
| $0.18 | 67 | 117 | $195.00 | $83.10 | 2 | 0 |
| $0.16 | 31 | 1,072 | $200.00 | $81.95 | 3 | 0 |
| $0.04 | 0 | 91 | $210.00 | $100.19 | 0 | 0 |
| $0.13 | 10 | 66 | $220.00 | $110.19 | 0 | 0 |
| $0.05 | 315 | 3,848 | $230.00 | $120.19 | 0 | 0 |
Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-09-19 02:40, 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 2026-09-18 20:02:32 · For reference only, not investment advice.