JPMorgan
JPM
332.99
+1.57
+0.47%
JPMorgan
US · JPM
#18 by market cap
Listed 1970
332.99
+1.57
+0.47%
Live - 5344 symbols - heartbeat 0s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
33182 25413
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 26.00% annualized vol near the money — a one-standard-deviation move to roughly $309.88–$356.10 by then.
Options-implied (~68% band), 26d
$309.88now $332.99$356.10
Analyst target range, ~12mo
$360.00avg $385.00$436.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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 $335.00 | Call | $1.18 | 2,414 | 720 | 47.33% |
| Oct 2 $322.50 | Put | $0.08 | 2,138 | 2,059 | 58.36% |
| Oct 16 $330.00 | Put | $4.49 | 1,885 | 3,841 | 37.29% |
| Oct 2 $330.00 | Call | $4.13 | 1,880 | 759 | 51.60% |
| Oct 16 $342.50 | Call | $2.29 | 1,812 | 2,636 | 35.85% |
| Oct 16 $340.00 | Call | $3.10 | 1,456 | 4,775 | 36.29% |
| Oct 16 $335.00 | Call | $5.06 | 1,389 | 2,997 | 37.19% |
| Oct 2 $332.50 | Call | $2.50 | 1,279 | 511 | 49.05% |
| Oct 16 $337.50 | Call | $4.15 | 1,177 | 486 | 36.54% |
| Sep 25 $365.00 | Call | $0.28 | 1,111 | 644 | 21.46% |
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 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $169.55 | 0 | 0 | $180.00 | $0.00 | 0 | 26 |
| $164.55 | 0 | 0 | $185.00 | $0.01 | 2 | 40 |
| $159.56 | 0 | 0 | $190.00 | $0.00 | 0 | 121 |
| $154.56 | 0 | 0 | $195.00 | $0.01 | 578 | 117 |
| $149.57 | 0 | 0 | $200.00 | $0.01 | 779 | 63 |
| $144.57 | 0 | 0 | $205.00 | $0.01 | 323 | 332 |
| $139.58 | 0 | 0 | $210.00 | $0.06 | 561 | 354 |
| $134.58 | 0 | 0 | $215.00 | $0.02 | 208 | 72 |
| $129.59 | 0 | 0 | $220.00 | $0.01 | 113 | 6 |
| $124.59 | 0 | 0 | $225.00 | $0.05 | 240 | 3 |
| $119.59 | 0 | 0 | $230.00 | $0.06 | 529 | 36 |
| $114.60 | 0 | 0 | $235.00 | $0.05 | 29 | 0 |
| $109.60 | 0 | 0 | $240.00 | $0.01 | 62 | 0 |
| $104.61 | 0 | 0 | $245.00 | $0.09 | 64 | 195 |
| $99.61 | 0 | 0 | $250.00 | $0.09 | 1 | 0 |
| $94.62 | 0 | 0 | $255.00 | $0.10 | 1 | 117 |
| $89.62 | 0 | 0 | $260.00 | $0.08 | 1 | 0 |
| $84.62 | 0 | 0 | $265.00 | $0.06 | 6 | 193 |
| $79.63 | 0 | 4 | $270.00 | $0.08 | 1 | 2 |
| $74.63 | 0 | 0 | $275.00 | $0.03 | 2 | 1 |
| $69.64 | 0 | 0 | $280.00 | $0.02 | 138 | 28 |
| $64.64 | 0 | 0 | $285.00 | $0.02 | 3 | 1 |
| $59.65 | 0 | 0 | $290.00 | $0.00 | 0 | 6 |
| $54.65 | 0 | 0 | $295.00 | $0.02 | 30 | 53 |
| $47.05 | 16 | 22 | $300.00 | $0.02 | 42 | 127 |
| $44.67 | 0 | 16 | $305.00 | $0.01 | 0 | 60 |
| $39.70 | 0 | 4 | $310.00 | $0.04 | 0 | 34 |
| $34.74 | 0 | 2 | $315.00 | $0.01 | 5 | 211 |
| $29.59 | 4 | 0 | $317.50 | $0.04 | 4 | 84 |
| $28.40 | 7 | 2 | $320.00 | $0.05 | 110 | 313 |
| $23.84 | 2 | 0 | $322.50 | $0.10 | 186 | 35 |
| $22.30 | 8 | 8 | $325.00 | $0.11 | 950 | 256 |
| $20.33 | 1 | 0 | $327.50 | $0.20 | 287 | 89 |
| $17.72 | 121 | 17 | $330.00 | $0.27 | 457 | 550 |
| $16.75 | 24 | 0 | $332.50 | $0.35 | 55 | 154 |
| $13.14 | 23 | 8 | $335.00 | $0.55 | 525 | 561 |
| $10.87 | 15 | 62 | $337.50 | $1.16 | 291 | 167 |
| $8.70 | 191 | 42 | $340.00 | $1.22 | 538 | 835 |
| $8.20 | 154 | 8 | $342.50 | $2.33 | 217 | 233 |
| $7.00 | 236 | 335 | $345.00 | $2.45 | 587 | 476 |
| $5.20 | 488 | 101 | $347.50 | $3.05 | 105 | 193 |
| $4.00 | 783 | 391 | $350.00 | $4.74 | 418 | 540 |
| $2.75 | 960 | 264 | $352.50 | $6.37 | 13 | 100 |
| $1.83 | 719 | 1,192 | $355.00 | $7.68 | 100 | 565 |
| $1.08 | 1,004 | 247 | $357.50 | $11.33 | 6 | 40 |
| $0.75 | 844 | 1,145 | $360.00 | $11.71 | 10 | 135 |
| $0.33 | 206 | 663 | $362.50 | $15.75 | 1 | 8 |
| $0.28 | 1,111 | 644 | $365.00 | $17.73 | 9 | 13 |
| $0.10 | 37 | 124 | $367.50 | $20.11 | 8 | 0 |
| $0.07 | 142 | 849 | $370.00 | $20.72 | 0 | 150 |
| $0.05 | 1 | 38 | $372.50 | $23.19 | 0 | 0 |
| $0.04 | 38 | 574 | $375.00 | $25.69 | 0 | 0 |
| $0.04 | 0 | 68 | $377.50 | $28.19 | 0 | 0 |
| $0.02 | 11 | 579 | $380.00 | $30.69 | 0 | 0 |
| $0.03 | 10 | 2 | $382.50 | $33.19 | 0 | 0 |
| $0.04 | 4 | 111 | $385.00 | $35.69 | 0 | 0 |
| $0.10 | 10 | 106 | $390.00 | $40.69 | 0 | 0 |
| $0.09 | 2 | 130 | $395.00 | $45.69 | 0 | 0 |
| $0.09 | 2 | 79 | $400.00 | $50.69 | 0 | 0 |
| $0.09 | 1 | 0 | $405.00 | $59.50 | 1 | 0 |
| $0.10 | 1 | 2 | $410.00 | $60.69 | 0 | 0 |
| $0.05 | 6 | 2 | $415.00 | $65.69 | 0 | 0 |
| $0.02 | 11 | 1 | $420.00 | $70.69 | 0 | 0 |
| $0.01 | 3 | 2 | $425.00 | $75.69 | 0 | 0 |
| $0.01 | 2 | 1 | $430.00 | $80.69 | 0 | 0 |
| $0.01 | 8 | 0 | $435.00 | $85.69 | 0 | 0 |
Oct 2, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $146.02 | 0 | 0 | $185.00 | $0.00 | 0 | 73 |
| $141.02 | 0 | 0 | $190.00 | $0.00 | 0 | 45 |
| $136.02 | 0 | 0 | $195.00 | $0.04 | 2 | 2 |
| $131.02 | 0 | 0 | $200.00 | $0.00 | 0 | 25 |
| $126.02 | 0 | 0 | $205.00 | $0.79 | 1 | 1 |
| $121.02 | 0 | 1 | $210.00 | $0.84 | 1 | 3 |
| $116.02 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $111.03 | 0 | 0 | $220.00 | $1.05 | 1 | 85 |
| $106.03 | 0 | 0 | $225.00 | $1.10 | 1 | 1 |
| $101.03 | 0 | 0 | $230.00 | $0.00 | 0 | 103 |
| $96.03 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $91.03 | 0 | 0 | $240.00 | $0.00 | 0 | 18 |
| $86.03 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $81.03 | 0 | 1 | $250.00 | $0.00 | 0 | 5 |
| $76.90 | 1 | 1 | $255.00 | $0.00 | 0 | 0 |
| $71.03 | 0 | 0 | $260.00 | $0.00 | 0 | 42 |
| $66.04 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $61.04 | 0 | 0 | $270.00 | $0.00 | 0 | 5 |
| $56.04 | 0 | 1 | $275.00 | $0.00 | 0 | 4 |
| $51.04 | 0 | 0 | $280.00 | $0.01 | 1 | 94 |
| $46.04 | 0 | 0 | $285.00 | $0.00 | 0 | 62 |
| $41.04 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $36.04 | 0 | 1 | $295.00 | $0.00 | 0 | 71 |
| $31.04 | 0 | 15 | $300.00 | $0.01 | 25 | 54 |
| $26.05 | 0 | 11 | $305.00 | $0.09 | 1 | 175 |
| $19.43 | 3 | 3 | $307.50 | $0.07 | 10 | 22 |
| $22.50 | 7 | 35 | $310.00 | $0.02 | 18 | 257 |
| $20.00 | 36 | 14 | $312.50 | $0.04 | 29 | 95 |
| $15.80 | 41 | 27 | $315.00 | $0.01 | 205 | 481 |
| $13.30 | 32 | 37 | $317.50 | $0.04 | 79 | 917 |
| $13.20 | 65 | 84 | $320.00 | $0.05 | 282 | 915 |
| $10.92 | 16 | 6 | $322.50 | $0.08 | 2,138 | 2,059 |
| $7.22 | 18 | 77 | $325.00 | $0.19 | 662 | 1,530 |
| $6.38 | 293 | 129 | $327.50 | $0.36 | 967 | 1,142 |
| $4.13 | 1,880 | 759 | $330.00 | $0.74 | 859 | 3,745 |
| $2.50 | 1,279 | 511 | $332.50 | $1.53 | 1,034 | 1,433 |
| $1.18 | 2,414 | 720 | $335.00 | $2.74 | 245 | 1,148 |
| $0.55 | 1,032 | 967 | $337.50 | $4.95 | 71 | 243 |
| $0.23 | 658 | 1,368 | $340.00 | $6.58 | 75 | 444 |
| $0.06 | 632 | 880 | $342.50 | $9.00 | 71 | 13 |
| $0.03 | 203 | 1,406 | $345.00 | $11.82 | 89 | 15 |
| $0.02 | 86 | 1,111 | $347.50 | $14.90 | 5 | 1 |
| $0.01 | 144 | 2,095 | $350.00 | $17.22 | 160 | 158 |
| $0.01 | 777 | 1,885 | $352.50 | $18.90 | 22 | 14 |
| $0.02 | 457 | 1,015 | $355.00 | $28.15 | 1 | 0 |
| $0.06 | 13 | 831 | $357.50 | $26.67 | 0 | 0 |
| $0.02 | 41 | 1,531 | $360.00 | $31.00 | 2 | 0 |
| $0.06 | 1 | 200 | $362.50 | $31.67 | 0 | 0 |
| $0.02 | 4 | 828 | $365.00 | $34.17 | 0 | 0 |
| $0.00 | 0 | 51 | $367.50 | $36.67 | 0 | 0 |
| $0.01 | 1 | 178 | $370.00 | $39.17 | 0 | 0 |
| $0.00 | 0 | 99 | $372.50 | $41.67 | 0 | 0 |
| $0.01 | 27 | 489 | $375.00 | $44.17 | 0 | 0 |
| $0.16 | 1 | 13 | $377.50 | $46.67 | 0 | 0 |
| $0.12 | 3 | 397 | $380.00 | $49.17 | 0 | 0 |
| $0.00 | 0 | 29 | $382.50 | $51.67 | 0 | 0 |
| $0.34 | 2 | 296 | $385.00 | $51.75 | 1 | 0 |
| $0.00 | 0 | 432 | $390.00 | $59.17 | 0 | 0 |
| $0.00 | 0 | 7 | $395.00 | $64.17 | 0 | 0 |
| $0.00 | 0 | 33 | $400.00 | $69.17 | 0 | 0 |
| $0.00 | 0 | 24 | $405.00 | $74.17 | 0 | 0 |
| $0.00 | 0 | 13 | $410.00 | $79.17 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $84.17 | 0 | 0 |
| $0.00 | 0 | 1 | $420.00 | $89.17 | 0 | 0 |
| $0.00 | 0 | 2 | $425.00 | $94.17 | 0 | 0 |
| $0.00 | 0 | 1 | $430.00 | $99.17 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $104.17 | 0 | 0 |
Oct 9, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $146.44 | 0 | 0 | $185.00 | $0.00 | 0 | 14 |
| $141.44 | 0 | 0 | $190.00 | $0.00 | 0 | 1 |
| $136.44 | 0 | 0 | $195.00 | $0.00 | 0 | 176 |
| $131.44 | 0 | 0 | $200.00 | $0.00 | 0 | 24 |
| $126.45 | 0 | 0 | $205.00 | $0.00 | 0 | 44 |
| $121.45 | 0 | 0 | $210.00 | $0.00 | 0 | 126 |
| $116.45 | 0 | 0 | $215.00 | $0.00 | 0 | 100 |
| $111.45 | 0 | 0 | $220.00 | $0.00 | 0 | 10 |
| $106.45 | 0 | 0 | $225.00 | $0.00 | 0 | 5 |
| $101.45 | 0 | 0 | $230.00 | $0.00 | 0 | 6 |
| $96.45 | 0 | 0 | $235.00 | $0.00 | 0 | 44 |
| $91.45 | 0 | 0 | $240.00 | $0.00 | 0 | 7 |
| $86.45 | 0 | 0 | $245.00 | $0.00 | 0 | 2 |
| $81.45 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $76.45 | 0 | 0 | $255.00 | $0.00 | 0 | 2 |
| $71.45 | 0 | 0 | $260.00 | $0.00 | 0 | 6 |
| $66.45 | 0 | 0 | $265.00 | $0.00 | 0 | 1 |
| $61.45 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $56.45 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $51.45 | 0 | 0 | $280.00 | $0.00 | 0 | 107 |
| $46.45 | 0 | 0 | $285.00 | $0.00 | 0 | 33 |
| $41.45 | 0 | 0 | $290.00 | $0.00 | 0 | 126 |
| $37.50 | 1 | 1 | $295.00 | $0.00 | 0 | 239 |
| $31.46 | 0 | 2 | $300.00 | $0.00 | 0 | 534 |
| $28.96 | 0 | 10 | $302.50 | $0.00 | 0 | 1 |
| $26.46 | 0 | 13 | $305.00 | $0.00 | 0 | 207 |
| $23.96 | 0 | 12 | $307.50 | $0.00 | 0 | 246 |
| $21.46 | 0 | 30 | $310.00 | $0.01 | 0 | 274 |
| $18.97 | 0 | 48 | $312.50 | $0.01 | 0 | 208 |
| $16.47 | 0 | 33 | $315.00 | $0.03 | 19 | 1,080 |
| $13.98 | 0 | 35 | $317.50 | $0.01 | 59 | 877 |
| $11.55 | 2 | 48 | $320.00 | $0.04 | 185 | 1,074 |
| $9.62 | 10 | 76 | $322.50 | $0.03 | 134 | 789 |
| $6.25 | 315 | 393 | $325.00 | $0.03 | 197 | 2,998 |
| $3.66 | 395 | 845 | $327.50 | $0.20 | 236 | 861 |
| $2.00 | 290 | 1,116 | $330.00 | $0.70 | 183 | 1,461 |
| $0.56 | 419 | 3,588 | $332.50 | $2.04 | 25 | 228 |
| $0.14 | 562 | 2,903 | $335.00 | $3.63 | 22 | 320 |
| $0.05 | 53 | 2,337 | $337.50 | $6.58 | 13 | 288 |
| $0.01 | 119 | 1,909 | $340.00 | $8.80 | 1 | 15 |
| $0.02 | 10 | 1,519 | $342.50 | $11.10 | 0 | 1 |
| $0.10 | 2 | 1,127 | $345.00 | $13.59 | 0 | 0 |
| $0.01 | 0 | 418 | $347.50 | $16.08 | 0 | 13 |
| $0.01 | 1 | 2,082 | $350.00 | $18.58 | 0 | 152 |
| $0.09 | 1 | 501 | $352.50 | $21.08 | 0 | 0 |
| $0.00 | 0 | 1,438 | $355.00 | $23.58 | 0 | 41 |
| $0.00 | 0 | 175 | $357.50 | $26.08 | 0 | 0 |
| $0.33 | 6 | 729 | $360.00 | $28.58 | 0 | 0 |
| $0.01 | 1 | 69 | $362.50 | $31.08 | 0 | 0 |
| $0.12 | 11 | 778 | $365.00 | $33.58 | 0 | 0 |
| $0.00 | 0 | 26 | $367.50 | $36.08 | 0 | 0 |
| $0.00 | 0 | 614 | $370.00 | $38.58 | 0 | 0 |
| $0.00 | 0 | 25 | $372.50 | $41.08 | 0 | 0 |
| $0.00 | 0 | 1,056 | $375.00 | $43.58 | 0 | 0 |
| $0.00 | 0 | 260 | $380.00 | $48.58 | 0 | 0 |
| $0.00 | 0 | 220 | $385.00 | $53.58 | 0 | 0 |
| $0.00 | 0 | 52 | $390.00 | $58.58 | 0 | 0 |
| $0.00 | 0 | 188 | $395.00 | $63.58 | 0 | 0 |
| $0.00 | 0 | 34 | $400.00 | $68.58 | 0 | 0 |
| $0.00 | 0 | 10 | $405.00 | $73.58 | 0 | 0 |
| $0.00 | 0 | 51 | $410.00 | $78.58 | 0 | 0 |
| $0.00 | 0 | 2 | $415.00 | $83.58 | 0 | 0 |
| $0.00 | 0 | 12 | $420.00 | $88.58 | 0 | 0 |
| $0.00 | 0 | 3 | $425.00 | $93.58 | 0 | 0 |
| $0.00 | 0 | 3 | $430.00 | $98.58 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $103.58 | 0 | 0 |
Oct 16, 2026 (87 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $151.60 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $146.61 | 0 | 0 | $185.00 | $0.24 | 10 | 10 |
| $141.61 | 0 | 0 | $190.00 | $0.24 | 8 | 0 |
| $136.62 | 0 | 0 | $195.00 | $0.24 | 10 | 37 |
| $131.62 | 0 | 0 | $200.00 | $0.00 | 0 | 70 |
| $126.62 | 0 | 0 | $205.00 | $0.00 | 0 | 15 |
| $121.63 | 0 | 0 | $210.00 | $0.01 | 2 | 376 |
| $116.63 | 0 | 0 | $215.00 | $0.00 | 0 | 14 |
| $111.64 | 0 | 1 | $220.00 | $0.00 | 0 | 114 |
| $106.64 | 0 | 0 | $225.00 | $0.00 | 0 | 194 |
| $101.65 | 0 | 0 | $230.00 | $0.00 | 0 | 156 |
| $96.65 | 0 | 0 | $235.00 | $0.45 | 11 | 180 |
| $91.65 | 0 | 0 | $240.00 | $0.05 | 1 | 571 |
| $86.66 | 0 | 0 | $245.00 | $0.04 | 1 | 546 |
| $81.66 | 0 | 0 | $250.00 | $0.00 | 0 | 575 |
| $76.67 | 0 | 0 | $255.00 | $0.00 | 0 | 207 |
| $71.67 | 0 | 0 | $260.00 | $0.00 | 0 | 810 |
| $66.68 | 0 | 0 | $265.00 | $0.03 | 2 | 1,365 |
| $61.68 | 0 | 0 | $270.00 | $0.05 | 2 | 909 |
| $56.69 | 0 | 0 | $275.00 | $0.01 | 5 | 918 |
| $51.70 | 0 | 3 | $280.00 | $0.03 | 13 | 819 |
| $46.72 | 0 | 0 | $285.00 | $0.05 | 40 | 1,014 |
| $41.77 | 0 | 7 | $290.00 | $0.05 | 33 | 818 |
| $36.85 | 0 | 0 | $295.00 | $0.06 | 143 | 1,388 |
| $31.93 | 0 | 24 | $300.00 | $0.13 | 138 | 2,561 |
| $29.50 | 0 | 0 | $302.50 | $0.17 | 40 | 16 |
| $27.12 | 0 | 0 | $305.00 | $0.22 | 479 | 1,128 |
| $24.76 | 0 | 0 | $307.50 | $0.33 | 222 | 142 |
| $23.95 | 59 | 106 | $310.00 | $0.45 | 739 | 2,848 |
| $19.95 | 32 | 0 | $312.50 | $0.62 | 297 | 110 |
| $17.70 | 21 | 363 | $315.00 | $0.84 | 488 | 2,645 |
| $16.18 | 10 | 25 | $317.50 | $1.19 | 167 | 273 |
| $14.75 | 41 | 402 | $320.00 | $1.56 | 361 | 2,686 |
| $13.00 | 33 | 50 | $322.50 | $2.14 | 447 | 457 |
| $11.00 | 55 | 377 | $325.00 | $2.57 | 627 | 1,663 |
| $9.00 | 31 | 115 | $327.50 | $3.36 | 91 | 630 |
| $7.65 | 449 | 2,565 | $330.00 | $4.49 | 1,885 | 3,841 |
| $6.28 | 572 | 744 | $332.50 | $5.60 | 270 | 618 |
| $5.06 | 1,389 | 2,997 | $335.00 | $6.87 | 128 | 2,440 |
| $4.15 | 1,177 | 486 | $337.50 | $8.05 | 96 | 247 |
| $3.10 | 1,456 | 4,775 | $340.00 | $9.80 | 48 | 1,695 |
| $2.29 | 1,812 | 2,636 | $342.50 | $12.60 | 15 | 71 |
| $1.70 | 852 | 6,872 | $345.00 | $13.30 | 54 | 1,184 |
| $1.24 | 228 | 642 | $347.50 | $16.48 | 10 | 61 |
| $0.86 | 524 | 4,414 | $350.00 | $17.69 | 12 | 1,294 |
| $0.58 | 256 | 437 | $352.50 | $21.12 | 2 | 33 |
| $0.40 | 736 | 4,434 | $355.00 | $23.85 | 0 | 1,452 |
| $0.26 | 122 | 298 | $357.50 | $26.20 | 0 | 6 |
| $0.17 | 857 | 6,029 | $360.00 | $28.50 | 1 | 281 |
| $0.13 | 23 | 2,752 | $362.50 | $31.10 | 0 | 4 |
| $0.08 | 177 | 2,528 | $365.00 | $33.58 | 0 | 22 |
| $0.10 | 1 | 46 | $367.50 | $36.08 | 0 | 0 |
| $0.03 | 26 | 3,108 | $370.00 | $38.58 | 0 | 0 |
| $0.04 | 75 | 6,263 | $375.00 | $43.58 | 0 | 0 |
| $0.04 | 2 | 4,454 | $380.00 | $48.58 | 0 | 0 |
| $0.00 | 0 | 5,881 | $385.00 | $53.58 | 0 | 0 |
| $0.02 | 5 | 1,844 | $390.00 | $58.58 | 0 | 0 |
| $0.02 | 5 | 1,373 | $395.00 | $63.58 | 0 | 0 |
| $0.00 | 0 | 1,698 | $400.00 | $66.20 | 1 | 1 |
| $0.00 | 0 | 777 | $405.00 | $73.58 | 0 | 0 |
| $0.02 | 1 | 305 | $410.00 | $78.58 | 0 | 0 |
| $0.00 | 0 | 191 | $415.00 | $83.58 | 0 | 0 |
| $0.03 | 25 | 383 | $420.00 | $88.58 | 0 | 0 |
| $0.00 | 0 | 488 | $425.00 | $93.58 | 0 | 0 |
| $0.00 | 0 | 152 | $430.00 | $98.58 | 0 | 0 |
| $0.00 | 0 | 10 | $435.00 | $103.58 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $108.58 | 0 | 0 |
| $0.00 | 0 | 1 | $445.00 | $113.58 | 0 | 0 |
| $0.00 | 0 | 2 | $450.00 | $118.58 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $123.58 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $128.58 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $133.58 | 0 | 0 |
| $0.00 | 0 | 4 | $470.00 | $138.58 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $143.58 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $148.58 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $153.58 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $158.58 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $163.58 | 0 | 0 |
| $0.00 | 0 | 6 | $500.00 | $168.58 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $173.58 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $178.58 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $183.58 | 0 | 0 |
| $0.00 | 0 | 1 | $520.00 | $188.58 | 0 | 0 |
| $0.00 | 0 | 0 | $525.00 | $193.58 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $198.58 | 0 | 0 |
| $0.00 | 0 | 0 | $535.00 | $203.58 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $208.58 | 0 | 0 |
Oct 23, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $146.87 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $141.88 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $136.89 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $131.90 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $126.91 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $121.91 | 0 | 0 | $210.00 | $0.00 | 0 | 1 |
| $116.92 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $111.93 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $106.94 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $101.95 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $96.96 | 0 | 0 | $235.00 | $0.01 | 0 | 0 |
| $91.97 | 0 | 4 | $240.00 | $0.01 | 0 | 0 |
| $86.98 | 0 | 0 | $245.00 | $0.01 | 0 | 6 |
| $82.00 | 0 | 0 | $250.00 | $0.02 | 0 | 1 |
| $77.01 | 0 | 0 | $255.00 | $0.02 | 0 | 0 |
| $72.03 | 0 | 0 | $260.00 | $0.03 | 0 | 54 |
| $67.05 | 0 | 0 | $265.00 | $0.05 | 0 | 0 |
| $62.08 | 0 | 0 | $270.00 | $0.07 | 0 | 24 |
| $57.11 | 0 | 0 | $275.00 | $0.10 | 0 | 1 |
| $52.16 | 0 | 1 | $280.00 | $0.10 | 2 | 18 |
| $47.20 | 0 | 0 | $285.00 | $0.14 | 2 | 41 |
| $42.25 | 0 | 0 | $290.00 | $0.16 | 24 | 139 |
| $37.44 | 0 | 2 | $295.00 | $0.21 | 13 | 114 |
| $35.04 | 0 | 0 | $297.50 | $0.33 | 13 | 0 |
| $32.64 | 0 | 300 | $300.00 | $0.33 | 8 | 274 |
| $30.26 | 0 | 0 | $302.50 | $0.47 | 2 | 0 |
| $27.92 | 0 | 2 | $305.00 | $0.60 | 38 | 217 |
| $25.68 | 0 | 0 | $307.50 | $1.11 | 0 | 33 |
| $23.44 | 0 | 12 | $310.00 | $0.96 | 132 | 264 |
| $21.34 | 0 | 0 | $312.50 | $1.23 | 4 | 9 |
| $19.24 | 0 | 6 | $315.00 | $1.57 | 114 | 309 |
| $17.22 | 0 | 5 | $317.50 | $2.01 | 19 | 48 |
| $15.80 | 3 | 34 | $320.00 | $2.49 | 89 | 662 |
| $13.16 | 1 | 15 | $322.50 | $3.20 | 168 | 30 |
| $12.70 | 19 | 253 | $325.00 | $3.82 | 114 | 797 |
| $10.75 | 3 | 25 | $327.50 | $4.70 | 25 | 11 |
| $9.15 | 40 | 516 | $330.00 | $5.72 | 97 | 497 |
| $7.85 | 34 | 34 | $332.50 | $6.74 | 18 | 25 |
| $6.50 | 252 | 364 | $335.00 | $7.83 | 71 | 363 |
| $5.39 | 125 | 145 | $337.50 | $9.50 | 2 | 3 |
| $4.55 | 80 | 273 | $340.00 | $11.16 | 20 | 385 |
| $3.50 | 27 | 27 | $342.50 | $14.02 | 0 | 8 |
| $2.74 | 98 | 355 | $345.00 | $15.88 | 0 | 38 |
| $2.15 | 107 | 18 | $347.50 | $16.30 | 15 | 0 |
| $1.65 | 210 | 761 | $350.00 | $19.84 | 0 | 75 |
| $1.25 | 9 | 21 | $352.50 | $21.10 | 2 | 0 |
| $0.91 | 18 | 509 | $355.00 | $24.10 | 0 | 44 |
| $0.66 | 1 | 2 | $357.50 | $26.32 | 0 | 0 |
| $0.50 | 149 | 786 | $360.00 | $28.74 | 0 | 14 |
| $0.45 | 0 | 0 | $362.50 | $31.18 | 0 | 0 |
| $0.27 | 169 | 375 | $365.00 | $33.62 | 0 | 1 |
| $0.16 | 4 | 552 | $370.00 | $38.60 | 0 | 1 |
| $0.09 | 12 | 473 | $375.00 | $43.59 | 0 | 0 |
| $0.10 | 12 | 377 | $380.00 | $48.58 | 0 | 0 |
| $0.15 | 0 | 44 | $385.00 | $53.58 | 0 | 1 |
| $0.11 | 0 | 93 | $390.00 | $58.58 | 0 | 0 |
| $0.09 | 3 | 8 | $395.00 | $63.58 | 0 | 0 |
| $0.08 | 0 | 122 | $400.00 | $68.58 | 0 | 0 |
| $0.06 | 0 | 7 | $405.00 | $73.58 | 0 | 0 |
| $0.05 | 0 | 4 | $410.00 | $78.58 | 0 | 0 |
| $0.05 | 0 | 0 | $415.00 | $83.58 | 0 | 0 |
| $0.04 | 0 | 0 | $420.00 | $88.58 | 0 | 0 |
| $0.03 | 0 | 4 | $425.00 | $93.58 | 0 | 0 |
| $0.03 | 0 | 0 | $430.00 | $98.58 | 0 | 0 |
| $0.02 | 0 | 0 | $435.00 | $103.58 | 0 | 0 |
Oct 30, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $146.98 | 0 | 0 | $185.00 | $0.00 | 0 | 7 |
| $141.99 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $137.00 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $132.02 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $127.03 | 0 | 0 | $205.00 | $0.01 | 4 | 2 |
| $122.04 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $117.05 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $112.06 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $107.08 | 0 | 0 | $225.00 | $0.00 | 0 | 1 |
| $102.09 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $97.10 | 0 | 0 | $235.00 | $0.04 | 2 | 1 |
| $92.12 | 0 | 0 | $240.00 | $0.01 | 0 | 0 |
| $87.13 | 0 | 0 | $245.00 | $0.01 | 0 | 0 |
| $82.16 | 0 | 1 | $250.00 | $0.02 | 0 | 2 |
| $77.19 | 0 | 0 | $255.00 | $0.04 | 0 | 3 |
| $72.22 | 0 | 0 | $260.00 | $0.12 | 2 | 12 |
| $67.26 | 0 | 0 | $265.00 | $0.08 | 54 | 1 |
| $62.31 | 0 | 0 | $270.00 | $0.06 | 58 | 14 |
| $57.36 | 0 | 0 | $275.00 | $0.09 | 8 | 20 |
| $52.48 | 0 | 0 | $280.00 | $0.23 | 2 | 261 |
| $47.61 | 0 | 0 | $285.00 | $0.30 | 2 | 50 |
| $42.74 | 0 | 0 | $290.00 | $0.34 | 46 | 264 |
| $37.86 | 0 | 0 | $295.00 | $0.54 | 4 | 281 |
| $33.30 | 1 | 26 | $300.00 | $0.68 | 14 | 434 |
| $28.64 | 0 | 1 | $305.00 | $0.95 | 11 | 1,726 |
| $25.22 | 2 | 24 | $310.00 | $1.57 | 48 | 188 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $20.20 | 0 | 8 | $315.00 | $2.14 | 43 | 256 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $16.55 | 3 | 17 | $320.00 | $3.70 | 86 | 330 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $13.45 | 29 | 73 | $325.00 | $4.76 | 30 | 315 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $10.35 | 29 | 164 | $330.00 | $6.60 | 38 | 438 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $7.65 | 52 | 243 | $335.00 | $9.00 | 41 | 243 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $5.48 | 71 | 452 | $340.00 | $12.15 | 4 | 104 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $3.85 | 55 | 424 | $345.00 | $15.45 | 1 | 58 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $2.53 | 156 | 607 | $350.00 | $19.00 | 11 | 75 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $1.58 | 45 | 281 | $355.00 | $24.65 | 1 | 39 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $0.89 | 4 | 319 | $360.00 | $29.00 | 0 | 19 |
| $0.49 | 3 | 256 | $365.00 | $33.67 | 0 | 0 |
| $0.33 | 13 | 128 | $370.00 | $38.61 | 0 | 0 |
| $0.40 | 2 | 295 | $375.00 | $43.58 | 0 | 0 |
| $0.35 | 2 | 70 | $380.00 | $48.58 | 0 | 0 |
| $0.21 | 8 | 107 | $385.00 | $53.58 | 0 | 0 |
| $0.06 | 11 | 30 | $390.00 | $58.58 | 0 | 0 |
| $0.03 | 0 | 9 | $395.00 | $63.58 | 0 | 0 |
| $0.02 | 0 | 14 | $400.00 | $68.58 | 0 | 0 |
| $0.01 | 1 | 13 | $405.00 | $73.58 | 0 | 0 |
| $0.00 | 0 | 11 | $410.00 | $78.58 | 0 | 0 |
| $0.00 | 0 | 1 | $415.00 | $83.58 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $88.58 | 0 | 0 |
| $0.00 | 0 | 4 | $425.00 | $93.58 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $98.58 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $103.58 | 0 | 0 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $147.22 | 0 | 0 | $185.00 | $0.00 | 0 | 5 |
| $142.24 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $137.26 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $132.27 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $127.29 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $122.30 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $117.32 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $112.33 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $107.35 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $102.37 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $97.39 | 0 | 0 | $235.00 | $0.01 | 0 | 0 |
| $92.41 | 0 | 0 | $240.00 | $0.02 | 0 | 0 |
| $87.44 | 0 | 0 | $245.00 | $0.03 | 0 | 0 |
| $82.48 | 0 | 0 | $250.00 | $0.06 | 0 | 1 |
| $77.53 | 0 | 0 | $255.00 | $0.09 | 0 | 1 |
| $72.58 | 0 | 0 | $260.00 | $0.13 | 0 | 0 |
| $67.63 | 0 | 0 | $265.00 | $0.06 | 63 | 4 |
| $62.68 | 0 | 0 | $270.00 | $0.15 | 2 | 5 |
| $57.78 | 0 | 0 | $275.00 | $0.22 | 3 | 14 |
| $52.94 | 0 | 3 | $280.00 | $0.28 | 2 | 66 |
| $48.11 | 0 | 0 | $285.00 | $0.30 | 30 | 75 |
| $43.27 | 0 | 0 | $290.00 | $0.45 | 23 | 119 |
| $38.47 | 0 | 0 | $295.00 | $0.63 | 8 | 473 |
| $33.99 | 0 | 1 | $300.00 | $0.96 | 21 | 162 |
| $29.53 | 0 | 1 | $305.00 | $1.62 | 10 | 96 |
| $25.29 | 0 | 15 | $310.00 | $2.08 | 18 | 149 |
| $21.23 | 0 | 2 | $315.00 | $2.95 | 42 | 108 |
| $17.66 | 0 | 5 | $320.00 | $4.23 | 16 | 126 |
| $14.55 | 13 | 36 | $325.00 | $5.92 | 22 | 55 |
| $11.60 | 46 | 89 | $330.00 | $7.53 | 22 | 140 |
| $8.87 | 62 | 160 | $335.00 | $10.62 | 1 | 29 |
| $6.60 | 48 | 30 | $340.00 | $13.90 | 0 | 60 |
| $4.75 | 17 | 693 | $345.00 | $17.31 | 0 | 7 |
| $3.55 | 110 | 913 | $350.00 | $20.83 | 0 | 12 |
| $2.44 | 368 | 429 | $355.00 | $24.95 | 1 | 6 |
| $1.60 | 12 | 49 | $360.00 | $29.11 | 0 | 0 |
| $0.85 | 5 | 174 | $365.00 | $33.84 | 0 | 2 |
| $0.57 | 11 | 86 | $370.00 | $38.65 | 0 | 0 |
| $0.31 | 2 | 12 | $375.00 | $43.59 | 0 | 0 |
| $0.19 | 2 | 5 | $380.00 | $48.58 | 0 | 0 |
| $0.43 | 0 | 31 | $385.00 | $53.58 | 0 | 0 |
| $0.41 | 0 | 34 | $390.00 | $58.58 | 0 | 0 |
| $0.39 | 0 | 0 | $395.00 | $63.58 | 0 | 0 |
| $0.37 | 0 | 0 | $400.00 | $68.58 | 0 | 0 |
| $0.36 | 0 | 0 | $405.00 | $73.58 | 0 | 0 |
| $0.34 | 0 | 0 | $410.00 | $78.58 | 0 | 0 |
| $0.32 | 0 | 0 | $415.00 | $83.58 | 0 | 0 |
| $0.30 | 0 | 0 | $420.00 | $88.58 | 0 | 0 |
| $0.28 | 0 | 0 | $425.00 | $93.58 | 0 | 0 |
| $0.26 | 0 | 0 | $430.00 | $98.58 | 0 | 0 |
| $0.24 | 0 | 0 | $435.00 | $103.58 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:08, 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 2026-10-09 20:02:41 · For reference only, not investment advice and not tailored to your situation.
net interest income holding up better than the bears expected again. this bank just keeps executing while everyone else in the sector makes excuses.