Howmet Aerospace
HWM
222.75
-8.85
-3.82%
Howmet Aerospace
US · HWM
#240 by market cap
Listed 2016
222.75
-8.85
-3.82%
Live - 5344 symbols - heartbeat 122s ago
· 2026-10-08 08:23
Pre-market
221.44
-0.59%
After-hours
222.51
-0.11%
Overnight
222.00
-0.34%
- Market cap
- 88.83B
- P/E (TTM)i
- 48.01
- P/Bi
- 15.50
- EPSi
- 3.71
- Div yieldi
- 0.22%
- 52W posi
- 30%
Reader sentiment
Are you bullish or bearish on HWM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
1033 3873
■ Call volume■ Put volume
- Puts are outnumbering calls 3.8 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 41.62% annualized vol near the money — a one-standard-deviation move to roughly $196.62–$248.88 by then.
Options-implied (~68% band), 29d
$196.62now $222.75$248.88
Analyst target range, ~12mo
$255.00avg $330.63$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 2 $245.00 | Put | $16.10 | 1,844 | 78 | 0.00% |
| Oct 2 $240.00 | Put | $10.40 | 1,519 | 0 | 0.00% |
| Sep 25 $250.00 | Call | $0.20 | 439 | 235 | 36.14% |
| Oct 16 $230.00 | Call | $2.30 | 89 | 589 | 32.05% |
| Sep 25 $217.50 | Put | $0.95 | 58 | 17 | 34.89% |
| Sep 25 $220.00 | Put | $1.40 | 47 | 339 | 35.41% |
| Oct 16 $220.00 | Call | $5.90 | 47 | 21 | 33.43% |
| Oct 30 $230.00 | Call | $7.40 | 43 | 76 | 41.79% |
| Oct 16 $225.00 | Call | $3.80 | 42 | 8 | 36.22% |
| Oct 9 $220.00 | Put | $1.33 | 40 | 130 | 43.09% |
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 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $75.93 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $70.93 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $65.94 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $60.94 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $55.94 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $50.95 | 0 | 1 | $175.00 | $0.00 | 0 | 0 |
| $45.95 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $40.96 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $35.97 | 0 | 1 | $190.00 | $0.01 | 0 | 0 |
| $31.00 | 0 | 0 | $195.00 | $0.04 | 0 | 0 |
| $26.09 | 0 | 0 | $200.00 | $0.12 | 0 | 14 |
| $21.30 | 0 | 0 | $205.00 | $0.32 | 0 | 20 |
| $18.98 | 0 | 0 | $207.50 | $0.51 | 0 | 4 |
| $16.75 | 0 | 0 | $210.00 | $0.40 | 22 | 12 |
| $14.53 | 0 | 0 | $212.50 | $0.60 | 4 | 0 |
| $12.50 | 0 | 0 | $215.00 | $0.85 | 1 | 35 |
| $10.48 | 0 | 0 | $217.50 | $0.95 | 58 | 17 |
| $8.60 | 1 | 4 | $220.00 | $1.40 | 47 | 339 |
| $7.05 | 7 | 7 | $222.50 | $1.83 | 2 | 19 |
| $6.45 | 8 | 64 | $225.00 | $2.74 | 18 | 140 |
| $4.75 | 23 | 86 | $227.50 | $3.52 | 9 | 40 |
| $3.80 | 30 | 184 | $230.00 | $6.40 | 3 | 117 |
| $2.52 | 8 | 26 | $232.50 | $8.24 | 0 | 2 |
| $1.87 | 39 | 108 | $235.00 | $9.50 | 1 | 37 |
| $1.45 | 10 | 21 | $237.50 | $12.63 | 0 | 15 |
| $1.00 | 3 | 260 | $240.00 | $14.91 | 0 | 81 |
| $0.54 | 2 | 10 | $242.50 | $17.20 | 0 | 0 |
| $0.42 | 8 | 299 | $245.00 | $19.50 | 0 | 32 |
| $0.40 | 0 | 45 | $247.50 | $21.99 | 0 | 0 |
| $0.20 | 439 | 235 | $250.00 | $24.90 | 1 | 9 |
| $0.05 | 7 | 0 | $252.50 | $26.97 | 0 | 0 |
| $0.37 | 0 | 447 | $255.00 | $29.46 | 0 | 1,380 |
| $0.36 | 0 | 0 | $257.50 | $31.95 | 0 | 0 |
| $0.35 | 0 | 56 | $260.00 | $34.44 | 0 | 0 |
| $0.33 | 0 | 226 | $265.00 | $39.42 | 0 | 0 |
| $0.31 | 0 | 67 | $270.00 | $44.40 | 0 | 0 |
| $0.29 | 0 | 25 | $275.00 | $49.39 | 0 | 0 |
| $0.27 | 0 | 36 | $280.00 | $54.37 | 0 | 0 |
| $0.24 | 0 | 16 | $285.00 | $59.35 | 0 | 0 |
| $0.22 | 0 | 32 | $290.00 | $64.33 | 0 | 0 |
| $0.20 | 0 | 9 | $295.00 | $69.32 | 0 | 0 |
| $0.18 | 0 | 11 | $300.00 | $74.30 | 0 | 0 |
| $0.16 | 0 | 2 | $305.00 | $79.29 | 0 | 0 |
| $0.14 | 0 | 16 | $310.00 | $84.27 | 0 | 0 |
| $0.12 | 0 | 3 | $315.00 | $89.26 | 0 | 0 |
| $0.10 | 0 | 5 | $320.00 | $94.25 | 0 | 0 |
| $0.08 | 0 | 0 | $325.00 | $99.24 | 0 | 0 |
| $0.05 | 0 | 4 | $330.00 | $104.24 | 0 | 0 |
| $0.04 | 0 | 0 | $335.00 | $109.24 | 0 | 0 |
| $0.03 | 0 | 0 | $340.00 | $114.24 | 0 | 0 |
| $0.02 | 0 | 0 | $345.00 | $119.24 | 0 | 0 |
| $0.01 | 0 | 0 | $350.00 | $124.24 | 0 | 0 |
| $0.01 | 0 | 0 | $355.00 | $129.24 | 0 | 0 |
| $0.01 | 0 | 0 | $360.00 | $134.24 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $144.24 | 0 | 0 |
Oct 2, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.44 | 0 | 0 | $150.00 | $0.00 | 0 | 3 |
| $71.44 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $66.44 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $61.44 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $56.44 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $51.44 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $46.44 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $41.44 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $36.44 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $31.45 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $26.45 | 0 | 1 | $200.00 | $0.00 | 0 | 47 |
| $23.95 | 0 | 1 | $202.50 | $0.00 | 0 | 0 |
| $21.45 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $18.96 | 0 | 0 | $207.50 | $0.01 | 0 | 63 |
| $18.34 | 1 | 2 | $210.00 | $0.02 | 0 | 37 |
| $14.01 | 0 | 0 | $212.50 | $0.06 | 0 | 13 |
| $11.61 | 0 | 1 | $215.00 | $0.17 | 11 | 79 |
| $9.30 | 0 | 0 | $217.50 | $0.35 | 0 | 19 |
| $8.49 | 1 | 24 | $220.00 | $0.22 | 2 | 120 |
| $5.10 | 0 | 5 | $222.50 | $0.10 | 3 | 40 |
| $3.18 | 0 | 66 | $225.00 | $0.78 | 24 | 53 |
| $2.05 | 0 | 115 | $227.50 | $1.43 | 19 | 56 |
| $1.20 | 14 | 175 | $230.00 | $2.15 | 12 | 201 |
| $0.72 | 0 | 78 | $232.50 | $4.47 | 1 | 4 |
| $0.21 | 22 | 184 | $235.00 | $6.70 | 2 | 21 |
| $0.23 | 2 | 49 | $237.50 | $11.58 | 0 | 4 |
| $0.13 | 18 | 155 | $240.00 | $10.40 | 1,519 | 0 |
| $0.15 | 2 | 25 | $242.50 | $16.44 | 0 | 0 |
| $0.20 | 0 | 246 | $245.00 | $16.10 | 1,844 | 78 |
| $0.12 | 0 | 8 | $247.50 | $21.33 | 0 | 0 |
| $0.06 | 0 | 229 | $250.00 | $21.50 | 3 | 4 |
| $0.04 | 0 | 1 | $252.50 | $26.32 | 0 | 0 |
| $0.02 | 0 | 19 | $255.00 | $28.82 | 0 | 0 |
| $0.00 | 0 | 27 | $260.00 | $33.82 | 0 | 0 |
| $0.00 | 0 | 159 | $265.00 | $38.82 | 0 | 0 |
| $0.00 | 0 | 18 | $270.00 | $43.82 | 0 | 0 |
| $0.00 | 0 | 20 | $275.00 | $48.82 | 0 | 0 |
| $0.00 | 0 | 229 | $280.00 | $53.82 | 0 | 0 |
| $0.00 | 0 | 12 | $285.00 | $58.82 | 0 | 0 |
| $0.00 | 0 | 13 | $290.00 | $63.82 | 0 | 0 |
| $0.00 | 0 | 1 | $295.00 | $68.82 | 0 | 0 |
| $0.00 | 0 | 3 | $300.00 | $73.82 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $78.82 | 0 | 0 |
| $0.00 | 0 | 14 | $310.00 | $83.82 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $88.82 | 0 | 0 |
| $0.00 | 0 | 1 | $320.00 | $93.82 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $98.82 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $103.82 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $108.82 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $113.82 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $118.82 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $123.82 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $128.82 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $133.82 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $143.82 | 0 | 0 |
Oct 9, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $81.60 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $76.60 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $71.60 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $66.60 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $61.60 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $56.60 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $51.60 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $46.60 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $41.60 | 0 | 0 | $190.00 | $0.00 | 0 | 5 |
| $36.60 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $31.60 | 0 | 1 | $200.00 | $0.00 | 0 | 14 |
| $29.10 | 0 | 0 | $202.50 | $0.00 | 0 | 4 |
| $26.60 | 0 | 0 | $205.00 | $0.01 | 0 | 13 |
| $24.10 | 0 | 0 | $207.50 | $0.03 | 0 | 11 |
| $21.63 | 0 | 1 | $210.00 | $0.07 | 0 | 22 |
| $19.19 | 0 | 0 | $212.50 | $0.10 | 1 | 23 |
| $16.74 | 0 | 3 | $215.00 | $0.19 | 0 | 71 |
| $14.30 | 0 | 2 | $217.50 | $0.25 | 0 | 19 |
| $11.86 | 0 | 3 | $220.00 | $1.33 | 40 | 130 |
| $2.50 | 2 | 20 | $222.50 | $2.25 | 5 | 279 |
| $1.35 | 4 | 6 | $225.00 | $3.83 | 17 | 43 |
| $5.20 | 0 | 9 | $227.50 | $3.57 | 1 | 104 |
| $0.80 | 1 | 110 | $230.00 | $7.55 | 2 | 157 |
| $0.15 | 6 | 46 | $232.50 | $3.27 | 0 | 4 |
| $0.20 | 10 | 314 | $235.00 | $4.97 | 0 | 51 |
| $0.85 | 0 | 64 | $237.50 | $6.82 | 0 | 0 |
| $0.65 | 1 | 117 | $240.00 | $8.93 | 0 | 10 |
| $0.39 | 0 | 66 | $242.50 | $11.36 | 0 | 0 |
| $0.32 | 0 | 50 | $245.00 | $13.78 | 0 | 3 |
| $0.25 | 0 | 4 | $247.50 | $16.22 | 0 | 0 |
| $0.20 | 0 | 90 | $250.00 | $18.67 | 0 | 4 |
| $0.15 | 0 | 2 | $252.50 | $21.12 | 0 | 0 |
| $0.10 | 0 | 21 | $255.00 | $23.57 | 0 | 0 |
| $0.03 | 0 | 5 | $260.00 | $28.50 | 0 | 0 |
| $0.44 | 4 | 8 | $265.00 | $33.47 | 0 | 0 |
| $0.00 | 0 | 2 | $270.00 | $38.46 | 0 | 0 |
| $0.00 | 0 | 6 | $275.00 | $43.46 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $48.46 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $53.46 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $68.45 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $73.45 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $78.45 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $83.45 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $88.44 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $93.44 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $98.44 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $103.44 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $108.44 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $113.44 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $118.43 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $123.43 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $128.43 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $138.43 | 0 | 0 |
Oct 16, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $106.60 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $101.60 | 0 | 1 | $130.00 | $0.00 | 0 | 20 |
| $96.60 | 0 | 1 | $135.00 | $0.00 | 0 | 6 |
| $91.60 | 0 | 148 | $140.00 | $0.00 | 0 | 0 |
| $86.60 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $81.60 | 0 | 6 | $150.00 | $0.00 | 0 | 7 |
| $76.60 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $71.60 | 0 | 5 | $160.00 | $0.01 | 0 | 0 |
| $66.60 | 0 | 1 | $165.00 | $0.01 | 0 | 4 |
| $61.60 | 0 | 0 | $170.00 | $0.03 | 0 | 3 |
| $56.60 | 0 | 35 | $175.00 | $0.07 | 0 | 4 |
| $51.63 | 0 | 0 | $180.00 | $0.13 | 0 | 26 |
| $46.66 | 0 | 0 | $185.00 | $0.19 | 0 | 22 |
| $41.71 | 0 | 4 | $190.00 | $0.24 | 0 | 15 |
| $36.76 | 0 | 0 | $195.00 | $0.30 | 0 | 39 |
| $31.81 | 0 | 54 | $200.00 | $0.10 | 1 | 166 |
| $29.33 | 0 | 0 | $202.50 | $0.39 | 0 | 19 |
| $26.86 | 0 | 0 | $205.00 | $0.42 | 0 | 5 |
| $24.38 | 0 | 0 | $207.50 | $0.45 | 0 | 10 |
| $21.91 | 0 | 6 | $210.00 | $0.80 | 1 | 274 |
| $19.43 | 0 | 0 | $212.50 | $1.25 | 6 | 7 |
| $16.96 | 0 | 0 | $215.00 | $1.71 | 11 | 39 |
| $14.87 | 0 | 0 | $217.50 | $2.40 | 13 | 34 |
| $5.90 | 47 | 21 | $220.00 | $3.35 | 14 | 8,764 |
| $4.80 | 1 | 0 | $222.50 | $3.50 | 4 | 50 |
| $3.80 | 42 | 8 | $225.00 | $4.20 | 2 | 12 |
| $7.20 | 0 | 41 | $227.50 | $3.32 | 0 | 45 |
| $2.30 | 89 | 589 | $230.00 | $9.10 | 23 | 885 |
| $4.25 | 0 | 38 | $232.50 | $5.38 | 0 | 14 |
| $1.17 | 34 | 153 | $235.00 | $6.75 | 0 | 1 |
| $2.25 | 0 | 57 | $237.50 | $8.38 | 0 | 0 |
| $0.55 | 11 | 1,487 | $240.00 | $17.80 | 19 | 3,988 |
| $1.39 | 0 | 7 | $242.50 | $12.52 | 0 | 0 |
| $1.04 | 0 | 56 | $245.00 | $14.67 | 0 | 0 |
| $0.69 | 0 | 14 | $247.50 | $16.82 | 0 | 0 |
| $0.15 | 6 | 624 | $250.00 | $27.75 | 2 | 160 |
| $0.28 | 0 | 9 | $252.50 | $21.40 | 0 | 0 |
| $0.05 | 1 | 8 | $255.00 | $23.84 | 0 | 1 |
| $0.07 | 7 | 385 | $260.00 | $35.35 | 5 | 8 |
| $0.08 | 0 | 3 | $265.00 | $33.68 | 0 | 0 |
| $0.03 | 0 | 496 | $270.00 | $38.63 | 0 | 18 |
| $0.01 | 0 | 3 | $275.00 | $43.61 | 0 | 0 |
| $0.00 | 0 | 452 | $280.00 | $48.59 | 0 | 31 |
| $0.00 | 0 | 0 | $285.00 | $53.59 | 0 | 0 |
| $0.00 | 0 | 313 | $290.00 | $58.58 | 0 | 86 |
| $0.00 | 0 | 0 | $295.00 | $63.57 | 0 | 0 |
| $0.00 | 0 | 161 | $300.00 | $68.57 | 0 | 8 |
| $0.00 | 0 | 281 | $310.00 | $78.56 | 0 | 1 |
| $0.05 | 1 | 170 | $320.00 | $88.55 | 0 | 0 |
| $0.00 | 0 | 44 | $330.00 | $98.54 | 0 | 0 |
| $0.00 | 0 | 30 | $340.00 | $108.53 | 0 | 0 |
| $0.00 | 0 | 50 | $350.00 | $118.51 | 0 | 0 |
| $0.00 | 0 | 7 | $360.00 | $128.50 | 0 | 0 |
| $0.00 | 0 | 21 | $370.00 | $138.49 | 0 | 0 |
| $0.00 | 0 | 227 | $380.00 | $148.48 | 0 | 0 |
| $0.00 | 0 | 35 | $390.00 | $158.47 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $168.46 | 0 | 0 |
| $0.00 | 0 | 1 | $410.00 | $178.45 | 0 | 0 |
Oct 23, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $81.76 | 0 | 0 | $150.00 | $0.38 | 0 | 0 |
| $76.84 | 0 | 0 | $155.00 | $0.47 | 0 | 0 |
| $71.92 | 0 | 0 | $160.00 | $0.56 | 0 | 0 |
| $67.00 | 0 | 0 | $165.00 | $0.65 | 0 | 0 |
| $62.09 | 0 | 0 | $170.00 | $0.74 | 0 | 0 |
| $57.17 | 0 | 0 | $175.00 | $0.84 | 0 | 0 |
| $52.26 | 0 | 0 | $180.00 | $0.93 | 0 | 16 |
| $47.35 | 0 | 0 | $185.00 | $1.02 | 0 | 0 |
| $42.44 | 0 | 1 | $190.00 | $1.11 | 0 | 3 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $37.53 | 0 | 0 | $195.00 | $0.35 | 18 | 1 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $32.62 | 0 | 0 | $200.00 | $1.30 | 0 | 4 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $27.71 | 0 | 0 | $205.00 | $0.95 | 19 | 16 |
| $25.25 | 0 | 0 | $207.50 | $1.43 | 0 | 0 |
| $22.79 | 0 | 3 | $210.00 | $1.48 | 0 | 77 |
| $20.34 | 0 | 0 | $212.50 | $2.15 | 10 | 0 |
| $17.88 | 0 | 3 | $215.00 | $2.97 | 15 | 4,663 |
| $15.43 | 0 | 0 | $217.50 | $3.40 | 1 | 2 |
| $13.59 | 0 | 22 | $220.00 | $4.92 | 3 | 106 |
| $11.77 | 0 | 0 | $222.50 | $6.07 | 1 | 1 |
| $9.97 | 0 | 8 | $225.00 | $6.00 | 1 | 50 |
| $5.20 | 2 | 0 | $227.50 | $4.68 | 0 | 5 |
| $3.17 | 6 | 23 | $230.00 | $5.67 | 0 | 10 |
| $3.19 | 4 | 11 | $232.50 | $7.08 | 0 | 0 |
| $1.68 | 2 | 72 | $235.00 | $12.36 | 1 | 105 |
| $3.98 | 0 | 2 | $237.50 | $10.20 | 0 | 0 |
| $1.15 | 4 | 304 | $240.00 | $11.90 | 0 | 52 |
| $2.38 | 0 | 9 | $242.50 | $13.60 | 0 | 0 |
| $0.40 | 7 | 215 | $245.00 | $15.43 | 0 | 12 |
| $1.04 | 0 | 1 | $247.50 | $17.26 | 0 | 0 |
| $0.97 | 0 | 28 | $250.00 | $19.68 | 0 | 15 |
| $0.90 | 0 | 0 | $252.50 | $22.11 | 0 | 0 |
| $0.30 | 1 | 24 | $255.00 | $24.53 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $0.68 | 0 | 17 | $260.00 | $29.38 | 0 | 2 |
| $0.54 | 0 | 9 | $265.00 | $34.23 | 0 | 0 |
| $0.40 | 0 | 307 | $270.00 | $39.08 | 0 | 0 |
| $0.26 | 0 | 0 | $275.00 | $43.92 | 0 | 0 |
| $0.15 | 0 | 219 | $280.00 | $48.81 | 0 | 0 |
| $0.09 | 0 | 1 | $285.00 | $53.74 | 0 | 0 |
| $0.05 | 0 | 1 | $290.00 | $58.69 | 0 | 0 |
| $0.03 | 0 | 0 | $295.00 | $63.66 | 0 | 0 |
| $0.02 | 0 | 4 | $300.00 | $68.64 | 0 | 0 |
| $0.01 | 0 | 0 | $305.00 | $73.62 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $78.61 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $83.60 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $88.59 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $93.58 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $98.57 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $103.56 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $108.55 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $113.54 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $118.53 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $123.52 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $128.51 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $138.49 | 0 | 0 |
Oct 30, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.37 | 0 | 0 | $150.00 | $0.48 | 0 | 0 |
| $77.51 | 0 | 0 | $155.00 | $0.60 | 0 | 0 |
| $72.64 | 0 | 0 | $160.00 | $0.72 | 0 | 0 |
| $67.77 | 0 | 0 | $165.00 | $0.84 | 0 | 0 |
| $62.91 | 0 | 0 | $170.00 | $0.96 | 0 | 0 |
| $58.04 | 0 | 0 | $175.00 | $1.08 | 0 | 0 |
| $53.17 | 0 | 0 | $180.00 | $1.20 | 0 | 1 |
| $48.30 | 0 | 0 | $185.00 | $1.32 | 0 | 0 |
| $43.44 | 0 | 0 | $190.00 | $1.44 | 0 | 0 |
| $38.60 | 0 | 0 | $195.00 | $1.60 | 0 | 9 |
| $33.77 | 0 | 33 | $200.00 | $1.88 | 1 | 8 |
| $29.17 | 0 | 1 | $205.00 | $2.13 | 0 | 15 |
| $24.56 | 0 | 0 | $210.00 | $4.55 | 20 | 61 |
| $16.00 | 1 | 13 | $215.00 | $5.55 | 1 | 50 |
| $17.47 | 0 | 12 | $220.00 | $8.10 | 3 | 39 |
| $8.98 | 2 | 30 | $225.00 | $7.15 | 0 | 506 |
| $7.40 | 43 | 76 | $230.00 | $9.00 | 0 | 53 |
| $4.90 | 7 | 118 | $235.00 | $11.68 | 0 | 40 |
| $3.97 | 9 | 46 | $240.00 | $14.36 | 0 | 15 |
| $2.55 | 4 | 203 | $245.00 | $17.53 | 0 | 46 |
| $1.98 | 4 | 72 | $250.00 | $20.97 | 0 | 62 |
| $2.15 | 0 | 27 | $255.00 | $25.12 | 0 | 1 |
| $0.75 | 12 | 9 | $260.00 | $29.66 | 0 | 21 |
| $1.63 | 0 | 3 | $265.00 | $34.61 | 0 | 0 |
| $1.58 | 0 | 0 | $270.00 | $39.56 | 0 | 0 |
| $1.53 | 0 | 0 | $275.00 | $44.51 | 0 | 0 |
| $1.48 | 0 | 0 | $280.00 | $49.46 | 0 | 0 |
| $1.42 | 0 | 0 | $285.00 | $54.41 | 0 | 0 |
| $1.37 | 0 | 0 | $290.00 | $59.35 | 0 | 0 |
| $1.32 | 0 | 0 | $295.00 | $64.30 | 0 | 0 |
| $1.27 | 0 | 4 | $300.00 | $69.25 | 0 | 0 |
| $1.22 | 0 | 0 | $305.00 | $74.20 | 0 | 0 |
| $1.17 | 0 | 0 | $310.00 | $79.15 | 0 | 0 |
| $1.12 | 0 | 0 | $315.00 | $84.10 | 0 | 0 |
| $1.07 | 0 | 0 | $320.00 | $89.05 | 0 | 0 |
| $1.02 | 0 | 0 | $325.00 | $94.01 | 0 | 0 |
| $0.97 | 0 | 1 | $330.00 | $98.96 | 0 | 0 |
| $0.92 | 0 | 0 | $335.00 | $103.91 | 0 | 0 |
| $0.87 | 0 | 0 | $340.00 | $108.86 | 0 | 0 |
| $0.82 | 0 | 0 | $345.00 | $113.82 | 0 | 0 |
Nov 6, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.23 | 0 | 0 | $150.00 | $0.89 | 0 | 0 |
| $77.31 | 0 | 0 | $155.00 | $0.97 | 0 | 0 |
| $72.40 | 0 | 0 | $160.00 | $1.05 | 0 | 0 |
| $67.48 | 0 | 0 | $165.00 | $1.13 | 0 | 0 |
| $62.56 | 0 | 0 | $170.00 | $1.22 | 0 | 0 |
| $57.65 | 0 | 0 | $175.00 | $1.30 | 0 | 0 |
| $52.73 | 0 | 0 | $180.00 | $1.38 | 0 | 0 |
| $47.82 | 0 | 0 | $185.00 | $1.46 | 0 | 0 |
| $42.90 | 0 | 0 | $190.00 | $1.54 | 0 | 0 |
| $37.99 | 0 | 0 | $195.00 | $1.62 | 0 | 0 |
| $33.08 | 0 | 0 | $200.00 | $2.26 | 1 | 0 |
| $28.64 | 0 | 0 | $205.00 | $2.27 | 0 | 1 |
| $24.23 | 0 | 0 | $210.00 | $3.20 | 1 | 4 |
| $20.75 | 0 | 1 | $215.00 | $4.40 | 0 | 2 |
| $12.00 | 8 | 0 | $220.00 | $8.56 | 3 | 3 |
| $10.20 | 2 | 3 | $225.00 | $8.01 | 0 | 46 |
| $11.75 | 0 | 30 | $230.00 | $12.88 | 1 | 2 |
| $6.67 | 2 | 25 | $235.00 | $12.95 | 0 | 5 |
| $7.05 | 0 | 3 | $240.00 | $15.69 | 0 | 0 |
| $5.26 | 0 | 194 | $245.00 | $18.90 | 0 | 0 |
| $3.91 | 0 | 3 | $250.00 | $22.54 | 0 | 0 |
| $2.56 | 0 | 10 | $255.00 | $26.18 | 0 | 0 |
| $2.13 | 0 | 3 | $260.00 | $30.74 | 0 | 1 |
| $0.95 | 1 | 1 | $265.00 | $35.38 | 0 | 0 |
| $1.46 | 0 | 4 | $270.00 | $40.05 | 0 | 0 |
| $1.42 | 0 | 0 | $275.00 | $44.98 | 0 | 0 |
| $1.38 | 0 | 0 | $280.00 | $49.92 | 0 | 0 |
| $1.33 | 0 | 0 | $285.00 | $54.86 | 0 | 0 |
| $1.29 | 0 | 0 | $290.00 | $59.80 | 0 | 0 |
| $1.24 | 0 | 0 | $295.00 | $64.74 | 0 | 0 |
| $1.20 | 0 | 0 | $300.00 | $69.68 | 0 | 0 |
| $1.15 | 0 | 0 | $305.00 | $74.62 | 0 | 0 |
| $1.11 | 0 | 0 | $310.00 | $79.56 | 0 | 0 |
| $1.07 | 0 | 0 | $315.00 | $84.51 | 0 | 0 |
| $1.02 | 0 | 0 | $320.00 | $89.45 | 0 | 0 |
| $0.98 | 0 | 0 | $325.00 | $94.39 | 0 | 0 |
| $0.93 | 0 | 0 | $330.00 | $99.33 | 0 | 0 |
| $0.89 | 0 | 0 | $335.00 | $104.28 | 0 | 0 |
| $0.84 | 0 | 0 | $340.00 | $109.22 | 0 | 0 |
| $0.80 | 0 | 0 | $345.00 | $114.16 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:37, 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 08:23:30 · For reference only, not investment advice and not tailored to your situation.