KKR & Co
KKR
89.67
-1.00
-1.10%
KKR & Co
US · KKR
#243 by market cap
Listed 1970
89.67
-1.00
-1.10%
Live - 5344 symbols - heartbeat 332s ago
· 2026-10-08 07:39
Pre-market
89.67
0.00%
After-hours
89.50
-0.19%
Overnight
89.52
-0.17%
- Market cap
- 80.49B
- P/E (TTM)i
- 28.65
- P/Bi
- 2.82
- EPSi
- 2.34
- Div yieldi
- 0.84%
- 52W posi
- 12%
Reader sentiment
Are you bullish or bearish on KKR?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
14447 4183
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.4 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 39.93% annualized vol near the money — a one-standard-deviation move to roughly $79.58–$99.76 by then.
Options-implied (~68% band), 29d
$79.58now $89.67$99.76
Analyst target range, ~12mo
$116.00avg $130.50$166.00
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 $100.00 | Call | $1.70 | 9,493 | 68 | 38.73% |
| Oct 2 $92.00 | Call | $0.68 | 2,594 | 2,364 | 85.21% |
| Oct 2 $89.00 | Put | $0.30 | 902 | 946 | 99.39% |
| Oct 9 $87.00 | Put | $0.34 | 845 | 52 | 48.10% |
| Oct 16 $85.00 | Call | $5.20 | 745 | 1 | 46.63% |
| Oct 16 $87.00 | Call | $3.65 | 745 | 0 | 42.99% |
| Oct 9 $88.00 | Put | $0.52 | 445 | 249 | 49.46% |
| Sep 25 $95.00 | Put | $0.65 | 293 | 33 | 38.44% |
| Oct 16 $80.00 | Put | $0.12 | 255 | 81 | 45.33% |
| Sep 25 $90.00 | Put | $0.05 | 216 | 248 | 36.67% |
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 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.66 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $33.70 | 0 | 0 | $65.00 | $0.05 | 0 | 0 |
| $28.75 | 0 | 0 | $70.00 | $0.10 | 0 | 0 |
| $23.81 | 0 | 1 | $75.00 | $0.15 | 0 | 2 |
| $18.86 | 0 | 1 | $80.00 | $0.20 | 0 | 9 |
| $13.91 | 0 | 2 | $85.00 | $0.24 | 0 | 3 |
| $0.00 | 0 | 0 | $87.00 | $0.05 | 20 | 0 |
| $10.94 | 0 | 0 | $88.00 | $0.27 | 0 | 0 |
| $9.95 | 0 | 0 | $89.00 | $0.05 | 104 | 5 |
| $8.66 | 7 | 7 | $90.00 | $0.05 | 216 | 248 |
| $8.03 | 0 | 0 | $91.00 | $0.22 | 11 | 17 |
| $7.11 | 0 | 0 | $92.00 | $0.50 | 11 | 9 |
| $6.19 | 0 | 0 | $93.00 | $0.26 | 15 | 16 |
| $5.42 | 7 | 0 | $94.00 | $0.50 | 2 | 10 |
| $4.48 | 0 | 0 | $95.00 | $0.65 | 293 | 33 |
| $3.84 | 0 | 3 | $96.00 | $0.85 | 138 | 306 |
| $3.21 | 0 | 1 | $97.00 | $1.20 | 26 | 10 |
| $2.55 | 8 | 5 | $98.00 | $1.45 | 26 | 6 |
| $2.13 | 3 | 1 | $99.00 | $2.05 | 7 | 44 |
| $1.70 | 9,493 | 68 | $100.00 | $2.50 | 18 | 41 |
| $1.40 | 20 | 17 | $101.00 | $3.50 | 30 | 8 |
| $0.85 | 58 | 7 | $102.00 | $4.48 | 0 | 8 |
| $1.00 | 1 | 8 | $103.00 | $5.18 | 0 | 13 |
| $0.57 | 211 | 11 | $104.00 | $6.06 | 0 | 2 |
| $0.37 | 16 | 26 | $105.00 | $6.96 | 0 | 29 |
| $0.35 | 9 | 93 | $106.00 | $7.91 | 0 | 1 |
| $0.32 | 0 | 20 | $107.00 | $8.87 | 0 | 3 |
| $0.10 | 2 | 18 | $108.00 | $9.83 | 0 | 3 |
| $0.05 | 3 | 127 | $109.00 | $10.81 | 0 | 0 |
| $0.05 | 5 | 44 | $110.00 | $11.81 | 0 | 0 |
| $0.12 | 0 | 5 | $111.00 | $12.81 | 0 | 0 |
| $0.10 | 0 | 6 | $112.00 | $13.81 | 0 | 0 |
| $0.07 | 0 | 8 | $113.00 | $14.81 | 0 | 0 |
| $0.05 | 0 | 24 | $114.00 | $15.81 | 0 | 0 |
| $0.04 | 0 | 153 | $115.00 | $16.81 | 0 | 0 |
| $0.02 | 0 | 3 | $116.00 | $17.81 | 0 | 0 |
| $0.02 | 0 | 11 | $117.00 | $18.81 | 0 | 0 |
| $0.01 | 0 | 9 | $118.00 | $19.81 | 0 | 0 |
| $0.01 | 0 | 1 | $119.00 | $20.81 | 0 | 0 |
| $0.01 | 0 | 16 | $120.00 | $21.81 | 0 | 0 |
| $0.00 | 0 | 18 | $121.00 | $22.81 | 0 | 0 |
| $0.00 | 0 | 27 | $122.00 | $23.81 | 0 | 0 |
| $0.00 | 0 | 1 | $123.00 | $24.81 | 0 | 0 |
| $0.00 | 0 | 1 | $124.00 | $25.81 | 0 | 0 |
| $0.13 | 10 | 22 | $125.00 | $26.81 | 0 | 0 |
| $0.00 | 0 | 9 | $130.00 | $31.81 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $36.81 | 0 | 0 |
Oct 2, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.42 | 0 | 0 | $60.00 | $0.00 | 0 | 8 |
| $26.42 | 0 | 0 | $65.00 | $0.06 | 130 | 216 |
| $21.42 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $16.42 | 0 | 0 | $75.00 | $0.00 | 0 | 43 |
| $11.42 | 0 | 0 | $80.00 | $0.09 | 65 | 71 |
| $6.47 | 0 | 0 | $85.00 | $0.04 | 0 | 45 |
| $5.51 | 0 | 0 | $86.00 | $0.09 | 0 | 15 |
| $4.60 | 0 | 0 | $87.00 | $0.10 | 2 | 100 |
| $3.70 | 0 | 0 | $88.00 | $0.15 | 1 | 53 |
| $2.15 | 20 | 5 | $89.00 | $0.30 | 902 | 946 |
| $1.75 | 36 | 36 | $90.00 | $0.57 | 86 | 202 |
| $1.42 | 0 | 9 | $91.00 | $0.93 | 3 | 65 |
| $0.68 | 2,594 | 2,364 | $92.00 | $2.45 | 23 | 215 |
| $0.62 | 43 | 32 | $93.00 | $3.00 | 24 | 1,027 |
| $0.10 | 15 | 181 | $94.00 | $2.64 | 1 | 212 |
| $0.05 | 19 | 60 | $95.00 | $3.50 | 2 | 196 |
| $0.15 | 0 | 26 | $96.00 | $4.77 | 0 | 157 |
| $0.11 | 0 | 56 | $97.00 | $6.50 | 1 | 0 |
| $0.05 | 2 | 18 | $98.00 | $7.70 | 158 | 102 |
| $0.04 | 0 | 21 | $99.00 | $7.70 | 0 | 0 |
| $0.02 | 0 | 40 | $100.00 | $8.70 | 0 | 0 |
| $0.01 | 0 | 160 | $101.00 | $8.20 | 15 | 0 |
| $0.01 | 0 | 40 | $102.00 | $10.70 | 0 | 3 |
| $0.00 | 0 | 12 | $103.00 | $11.70 | 0 | 0 |
| $0.00 | 0 | 68 | $104.00 | $12.70 | 0 | 0 |
| $0.00 | 0 | 17 | $105.00 | $13.70 | 0 | 0 |
| $0.00 | 0 | 515 | $106.00 | $14.70 | 0 | 0 |
| $0.00 | 0 | 15 | $107.00 | $15.70 | 0 | 0 |
| $0.00 | 0 | 147 | $108.00 | $16.70 | 0 | 0 |
| $0.00 | 0 | 11 | $109.00 | $17.70 | 0 | 0 |
| $0.00 | 0 | 13 | $110.00 | $18.70 | 0 | 0 |
| $0.00 | 0 | 9 | $111.00 | $19.70 | 0 | 0 |
| $0.00 | 0 | 60 | $112.00 | $20.70 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $21.70 | 0 | 0 |
| $0.00 | 0 | 33 | $114.00 | $22.70 | 0 | 0 |
| $0.00 | 0 | 57 | $115.00 | $23.70 | 0 | 0 |
| $0.00 | 0 | 36 | $116.00 | $24.70 | 0 | 0 |
| $0.00 | 0 | 10 | $117.00 | $25.70 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $26.70 | 0 | 0 |
| $0.00 | 0 | 10 | $119.00 | $27.70 | 0 | 0 |
| $0.00 | 0 | 10 | $120.00 | $28.70 | 0 | 0 |
| $0.00 | 0 | 2 | $121.00 | $29.70 | 0 | 0 |
| $0.00 | 0 | 3 | $122.00 | $30.70 | 0 | 0 |
| $0.00 | 0 | 9 | $123.00 | $31.70 | 0 | 0 |
| $0.00 | 0 | 102 | $124.00 | $32.70 | 0 | 0 |
| $0.00 | 0 | 11 | $125.00 | $33.70 | 0 | 0 |
| $0.00 | 0 | 6 | $130.00 | $38.70 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $43.70 | 0 | 0 |
Oct 9, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $30.74 | 0 | 0 | $60.00 | $0.00 | 0 | 138 |
| $25.74 | 0 | 1 | $65.00 | $0.00 | 0 | 1 |
| $20.75 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $15.75 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $10.75 | 0 | 0 | $80.00 | $0.00 | 0 | 73 |
| $9.76 | 0 | 4 | $81.00 | $0.01 | 0 | 0 |
| $8.77 | 0 | 4 | $82.00 | $0.02 | 0 | 5 |
| $7.79 | 0 | 1 | $83.00 | $0.04 | 0 | 5 |
| $6.82 | 0 | 1 | $84.00 | $0.07 | 0 | 31 |
| $5.89 | 0 | 0 | $85.00 | $0.12 | 14 | 156 |
| $3.59 | 2 | 1 | $86.00 | $0.12 | 7 | 105 |
| $4.03 | 0 | 0 | $87.00 | $0.34 | 845 | 52 |
| $3.17 | 0 | 0 | $88.00 | $0.52 | 445 | 249 |
| $2.45 | 0 | 3 | $89.00 | $1.22 | 23 | 202 |
| $0.55 | 1 | 7 | $90.00 | $1.92 | 10 | 327 |
| $0.84 | 3 | 54 | $91.00 | $1.55 | 0 | 56 |
| $0.40 | 8 | 108 | $92.00 | $2.50 | 34 | 12 |
| $0.20 | 15 | 37 | $93.00 | $3.30 | 7 | 30 |
| $0.11 | 7 | 78 | $94.00 | $4.10 | 6 | 19 |
| $0.05 | 24 | 385 | $95.00 | $4.49 | 0 | 325 |
| $0.18 | 0 | 22 | $96.00 | $6.41 | 1 | 2 |
| $0.15 | 0 | 25 | $97.00 | $6.43 | 0 | 12 |
| $0.12 | 0 | 11 | $98.00 | $7.40 | 0 | 2 |
| $0.10 | 0 | 5 | $99.00 | $8.38 | 0 | 2 |
| $0.08 | 0 | 21 | $100.00 | $9.36 | 0 | 1 |
| $0.06 | 0 | 7 | $101.00 | $10.35 | 0 | 0 |
| $0.04 | 0 | 8 | $102.00 | $11.33 | 0 | 0 |
| $0.02 | 0 | 515 | $103.00 | $12.33 | 0 | 0 |
| $0.01 | 0 | 8 | $104.00 | $13.33 | 0 | 0 |
| $0.01 | 0 | 9 | $105.00 | $14.33 | 0 | 0 |
| $0.00 | 0 | 3 | $106.00 | $15.33 | 0 | 0 |
| $0.00 | 0 | 6 | $107.00 | $16.33 | 0 | 0 |
| $0.00 | 0 | 73 | $108.00 | $17.33 | 0 | 0 |
| $0.00 | 0 | 1 | $109.00 | $18.33 | 0 | 0 |
| $0.00 | 0 | 6 | $110.00 | $19.33 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $20.33 | 0 | 0 |
| $0.00 | 0 | 1 | $112.00 | $21.33 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $22.33 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $23.33 | 0 | 0 |
| $0.00 | 0 | 16 | $115.00 | $24.33 | 0 | 0 |
| $0.00 | 0 | 1 | $116.00 | $25.33 | 0 | 0 |
| $0.00 | 0 | 1 | $117.00 | $26.33 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $27.33 | 0 | 0 |
| $0.00 | 0 | 2 | $119.00 | $28.33 | 0 | 0 |
| $0.00 | 0 | 23 | $120.00 | $29.33 | 0 | 0 |
| $0.00 | 0 | 6 | $121.00 | $30.33 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $31.33 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $32.33 | 0 | 0 |
| $0.00 | 0 | 10 | $125.00 | $34.33 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $39.33 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $44.33 | 0 | 0 |
Oct 16, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.40 | 0 | 0 | $47.50 | $0.00 | 0 | 0 |
| $40.90 | 0 | 10 | $50.00 | $0.00 | 0 | 0 |
| $35.90 | 0 | 0 | $55.00 | $0.00 | 0 | 1 |
| $30.91 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $25.92 | 0 | 2 | $65.00 | $0.00 | 0 | 0 |
| $20.92 | 0 | 0 | $70.00 | $0.00 | 0 | 30 |
| $15.93 | 0 | 0 | $75.00 | $0.01 | 0 | 1,424 |
| $11.03 | 0 | 2 | $80.00 | $0.12 | 255 | 81 |
| $9.09 | 6 | 0 | $81.00 | $0.19 | 3 | 0 |
| $8.10 | 6 | 0 | $82.00 | $0.28 | 3 | 3 |
| $8.26 | 0 | 0 | $83.00 | $0.29 | 3 | 4 |
| $7.34 | 0 | 0 | $84.00 | $0.40 | 0 | 119 |
| $5.20 | 745 | 1 | $85.00 | $0.55 | 6 | 1,671 |
| $5.62 | 0 | 0 | $86.00 | $1.05 | 6 | 32 |
| $3.65 | 745 | 0 | $87.00 | $1.02 | 4 | 114 |
| $4.42 | 0 | 0 | $87.50 | $1.14 | 4 | 24 |
| $4.10 | 0 | 0 | $88.00 | $1.35 | 65 | 58 |
| $3.47 | 0 | 0 | $89.00 | $1.70 | 3 | 44 |
| $2.10 | 122 | 7 | $90.00 | $2.10 | 40 | 1,399 |
| $1.75 | 7 | 16 | $91.00 | $2.60 | 2 | 39 |
| $1.25 | 85 | 36 | $92.00 | $3.25 | 11 | 51 |
| $1.20 | 1 | 53 | $92.50 | $3.27 | 0 | 1,320 |
| $1.00 | 2 | 105 | $93.00 | $3.60 | 0 | 216 |
| $1.18 | 0 | 35 | $94.00 | $4.27 | 0 | 13 |
| $0.55 | 12 | 47 | $95.00 | $6.25 | 4 | 461 |
| $0.45 | 2 | 74 | $96.00 | $5.77 | 0 | 73 |
| $0.30 | 5 | 290 | $97.00 | $6.61 | 0 | 79 |
| $0.25 | 5 | 29 | $97.50 | $8.62 | 6 | 826 |
| $0.25 | 10 | 69 | $98.00 | $7.49 | 0 | 0 |
| $0.19 | 20 | 203 | $99.00 | $8.40 | 0 | 21 |
| $0.15 | 4 | 1,962 | $100.00 | $10.40 | 10 | 1,981 |
| $0.17 | 0 | 59 | $101.00 | $10.36 | 0 | 13 |
| $0.16 | 0 | 98 | $102.00 | $11.36 | 0 | 4 |
| $0.09 | 1 | 22 | $103.00 | $12.35 | 0 | 2 |
| $0.14 | 0 | 3 | $104.00 | $13.35 | 0 | 0 |
| $0.13 | 0 | 3,652 | $105.00 | $14.34 | 0 | 594 |
| $0.12 | 0 | 12 | $106.00 | $15.34 | 0 | 0 |
| $0.11 | 0 | 9 | $107.00 | $16.34 | 0 | 0 |
| $0.10 | 0 | 12 | $108.00 | $17.33 | 0 | 0 |
| $0.09 | 0 | 12 | $109.00 | $18.33 | 0 | 0 |
| $0.08 | 0 | 1,827 | $110.00 | $19.33 | 0 | 9 |
| $0.07 | 0 | 0 | $111.00 | $20.33 | 0 | 0 |
| $0.06 | 0 | 3 | $112.00 | $21.33 | 0 | 0 |
| $0.03 | 0 | 4,571 | $115.00 | $24.33 | 0 | 1 |
| $0.03 | 1 | 3,929 | $120.00 | $29.33 | 0 | 0 |
| $0.00 | 0 | 758 | $125.00 | $34.33 | 0 | 0 |
| $0.00 | 0 | 455 | $130.00 | $39.33 | 0 | 0 |
| $0.00 | 0 | 30 | $135.00 | $44.33 | 0 | 0 |
| $0.00 | 0 | 30 | $140.00 | $49.33 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $54.33 | 0 | 0 |
| $0.00 | 0 | 9 | $150.00 | $59.33 | 0 | 0 |
| $0.00 | 0 | 3 | $155.00 | $64.33 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $69.33 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.16 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $26.17 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $21.18 | 0 | 0 | $70.00 | $0.01 | 0 | 0 |
| $16.24 | 0 | 0 | $75.00 | $0.05 | 0 | 6 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $11.49 | 0 | 1 | $80.00 | $0.39 | 1 | 59 |
| $10.63 | 0 | 0 | $81.00 | $0.54 | 1 | 1 |
| $9.77 | 0 | 0 | $82.00 | $0.58 | 0 | 0 |
| $8.91 | 0 | 0 | $83.00 | $0.71 | 0 | 0 |
| $8.05 | 0 | 0 | $84.00 | $0.85 | 0 | 0 |
| $7.19 | 0 | 0 | $85.00 | $1.30 | 1 | 27 |
| $6.39 | 0 | 0 | $86.00 | $1.20 | 0 | 1 |
| $5.67 | 0 | 0 | $87.00 | $1.48 | 0 | 21 |
| $5.04 | 0 | 0 | $88.00 | $1.85 | 0 | 12 |
| $4.40 | 0 | 0 | $89.00 | $2.22 | 0 | 11 |
| $3.77 | 0 | 9 | $90.00 | $2.59 | 0 | 28 |
| $3.13 | 0 | 2 | $91.00 | $2.96 | 0 | 1 |
| $2.65 | 0 | 25 | $92.00 | $3.49 | 0 | 2 |
| $2.17 | 0 | 9 | $93.00 | $4.95 | 1 | 12 |
| $1.86 | 0 | 0 | $94.00 | $4.71 | 0 | 0 |
| $1.12 | 1 | 0 | $95.00 | $6.40 | 1 | 2 |
| $1.27 | 0 | 0 | $96.00 | $6.16 | 0 | 0 |
| $1.06 | 0 | 2 | $97.00 | $6.96 | 0 | 1 |
| $0.85 | 0 | 5 | $98.00 | $7.78 | 0 | 8 |
| $0.68 | 0 | 3 | $99.00 | $8.63 | 0 | 0 |
| $0.55 | 0 | 10 | $100.00 | $9.53 | 0 | 2 |
| $0.45 | 0 | 1 | $101.00 | $10.46 | 0 | 0 |
| $0.43 | 0 | 1 | $102.00 | $11.45 | 0 | 0 |
| $0.42 | 0 | 4 | $103.00 | $12.43 | 0 | 9 |
| $0.40 | 0 | 1 | $104.00 | $13.42 | 0 | 0 |
| $0.38 | 0 | 5 | $105.00 | $14.41 | 0 | 22 |
| $0.36 | 0 | 1 | $106.00 | $15.40 | 0 | 0 |
| $0.35 | 0 | 13 | $107.00 | $16.39 | 0 | 0 |
| $0.33 | 0 | 1 | $108.00 | $17.39 | 0 | 0 |
| $0.32 | 0 | 6 | $109.00 | $18.38 | 0 | 0 |
| $0.30 | 0 | 16 | $110.00 | $19.37 | 0 | 0 |
| $0.29 | 0 | 11 | $111.00 | $20.36 | 0 | 0 |
| $0.27 | 0 | 1 | $112.00 | $21.36 | 0 | 0 |
| $0.26 | 0 | 0 | $113.00 | $22.35 | 0 | 0 |
| $0.25 | 0 | 1 | $114.00 | $23.35 | 0 | 0 |
| $0.24 | 0 | 11 | $115.00 | $24.34 | 0 | 0 |
| $0.22 | 0 | 3 | $116.00 | $25.34 | 0 | 0 |
| $0.21 | 0 | 0 | $117.00 | $26.34 | 0 | 0 |
| $0.20 | 0 | 0 | $118.00 | $27.33 | 0 | 0 |
| $0.19 | 0 | 0 | $119.00 | $28.33 | 0 | 0 |
| $0.18 | 0 | 22 | $120.00 | $29.33 | 0 | 0 |
| $0.18 | 0 | 0 | $121.00 | $30.33 | 0 | 0 |
| $0.17 | 0 | 1 | $122.00 | $31.33 | 0 | 0 |
| $0.16 | 0 | 1 | $123.00 | $32.33 | 0 | 0 |
| $0.15 | 0 | 0 | $125.00 | $34.33 | 0 | 0 |
| $0.12 | 0 | 0 | $130.00 | $39.33 | 0 | 0 |
| $0.09 | 0 | 0 | $135.00 | $44.33 | 0 | 0 |
Oct 30, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.25 | 0 | 0 | $60.00 | $0.17 | 0 | 0 |
| $26.34 | 0 | 0 | $65.00 | $0.25 | 0 | 0 |
| $21.47 | 0 | 0 | $70.00 | $0.36 | 0 | 0 |
| $16.62 | 0 | 0 | $75.00 | $0.50 | 0 | 21 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $11.78 | 0 | 0 | $80.00 | $0.68 | 1 | 16 |
| $10.87 | 0 | 0 | $81.00 | $0.70 | 4 | 495 |
| $10.01 | 0 | 0 | $82.00 | $0.89 | 0 | 0 |
| $9.16 | 0 | 0 | $83.00 | $1.03 | 0 | 121 |
| $8.31 | 0 | 0 | $84.00 | $1.20 | 1 | 0 |
| $7.50 | 0 | 0 | $85.00 | $1.80 | 1 | 148 |
| $6.81 | 0 | 0 | $86.00 | $1.68 | 0 | 0 |
| $6.12 | 0 | 0 | $87.00 | $1.99 | 0 | 0 |
| $5.43 | 0 | 0 | $88.00 | $2.50 | 5 | 7 |
| $4.80 | 0 | 2 | $89.00 | $2.68 | 0 | 6 |
| $3.70 | 1 | 1 | $90.00 | $3.45 | 1 | 61 |
| $3.68 | 0 | 1 | $91.00 | $3.56 | 0 | 0 |
| $2.63 | 1 | 3 | $92.00 | $4.05 | 0 | 2 |
| $2.79 | 0 | 3 | $93.00 | $4.68 | 0 | 8 |
| $1.99 | 1 | 2 | $94.00 | $5.32 | 0 | 4 |
| $2.07 | 0 | 3 | $95.00 | $5.97 | 0 | 6 |
| $1.78 | 0 | 1 | $96.00 | $6.69 | 0 | 14 |
| $1.50 | 0 | 2 | $97.00 | $7.42 | 0 | 7 |
| $1.25 | 0 | 2 | $98.00 | $8.18 | 0 | 0 |
| $0.75 | 7 | 11 | $99.00 | $8.95 | 0 | 0 |
| $0.58 | 1 | 19 | $100.00 | $9.83 | 0 | 1 |
| $0.74 | 0 | 10 | $101.00 | $10.72 | 0 | 1 |
| $0.61 | 0 | 1 | $102.00 | $11.60 | 0 | 2 |
| $0.50 | 0 | 5 | $103.00 | $12.52 | 0 | 0 |
| $0.43 | 0 | 4 | $104.00 | $13.46 | 0 | 1 |
| $0.40 | 0 | 3 | $105.00 | $14.45 | 0 | 0 |
| $0.38 | 0 | 1 | $106.00 | $15.43 | 0 | 0 |
| $0.36 | 0 | 5 | $107.00 | $16.42 | 0 | 0 |
| $0.34 | 0 | 10 | $108.00 | $17.41 | 0 | 0 |
| $0.32 | 0 | 2 | $109.00 | $18.40 | 0 | 0 |
| $0.30 | 0 | 31 | $110.00 | $19.38 | 0 | 0 |
| $0.29 | 0 | 4 | $111.00 | $20.38 | 0 | 0 |
| $0.27 | 0 | 3 | $112.00 | $21.37 | 0 | 0 |
| $0.26 | 0 | 13 | $113.00 | $22.36 | 0 | 0 |
| $0.24 | 0 | 2 | $114.00 | $23.35 | 0 | 0 |
| $0.23 | 0 | 105 | $115.00 | $24.35 | 0 | 0 |
| $0.22 | 0 | 11 | $116.00 | $25.34 | 0 | 0 |
| $0.21 | 0 | 2 | $117.00 | $26.34 | 0 | 0 |
| $0.20 | 0 | 0 | $118.00 | $27.34 | 0 | 0 |
| $0.18 | 0 | 2 | $120.00 | $29.33 | 0 | 0 |
| $0.14 | 0 | 0 | $125.00 | $34.33 | 0 | 0 |
| $0.11 | 0 | 0 | $130.00 | $39.33 | 0 | 0 |
| $0.08 | 0 | 0 | $135.00 | $44.33 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.40 | 0 | 0 | $60.00 | $0.18 | 0 | 0 |
| $26.50 | 0 | 0 | $65.00 | $0.27 | 0 | 0 |
| $21.63 | 0 | 0 | $70.00 | $0.38 | 0 | 230 |
| $16.79 | 0 | 0 | $75.00 | $0.53 | 0 | 5 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $11.96 | 0 | 4 | $80.00 | $0.75 | 3 | 52 |
| $11.15 | 0 | 0 | $81.00 | $0.97 | 1 | 0 |
| $10.33 | 0 | 0 | $82.00 | $1.38 | 6 | 0 |
| $9.55 | 0 | 0 | $83.00 | $1.51 | 1 | 0 |
| $8.78 | 0 | 0 | $84.00 | $1.49 | 0 | 0 |
| $8.00 | 0 | 0 | $85.00 | $1.90 | 2 | 5 |
| $7.36 | 0 | 0 | $86.00 | $2.18 | 1 | 2 |
| $6.71 | 0 | 0 | $87.00 | $2.43 | 0 | 1 |
| $6.07 | 0 | 0 | $88.00 | $2.79 | 0 | 3 |
| $5.43 | 0 | 0 | $89.00 | $3.30 | 3 | 23 |
| $4.16 | 4 | 6 | $90.00 | $3.83 | 1 | 43 |
| $4.31 | 0 | 0 | $91.00 | $4.03 | 0 | 22 |
| $3.82 | 0 | 3 | $92.00 | $4.55 | 0 | 1 |
| $3.37 | 0 | 0 | $93.00 | $5.10 | 0 | 0 |
| $2.92 | 0 | 0 | $94.00 | $5.66 | 0 | 0 |
| $2.12 | 1 | 19 | $95.00 | $6.32 | 0 | 2 |
| $1.80 | 1 | 1 | $96.00 | $6.97 | 0 | 0 |
| $1.33 | 6 | 4 | $97.00 | $7.71 | 0 | 0 |
| $1.66 | 0 | 0 | $98.00 | $8.46 | 0 | 1 |
| $1.44 | 0 | 0 | $99.00 | $9.25 | 0 | 2 |
| $0.91 | 1 | 15 | $100.00 | $10.04 | 0 | 2 |
| $0.99 | 0 | 3 | $101.00 | $10.84 | 0 | 0 |
| $0.83 | 0 | 1 | $102.00 | $11.70 | 0 | 0 |
| $0.68 | 0 | 13 | $103.00 | $12.58 | 0 | 0 |
| $0.58 | 0 | 2 | $104.00 | $13.50 | 0 | 0 |
| $0.41 | 1 | 4 | $105.00 | $14.46 | 0 | 22 |
| $0.47 | 0 | 3 | $106.00 | $15.43 | 0 | 0 |
| $0.42 | 0 | 1 | $107.00 | $16.40 | 0 | 0 |
| $0.37 | 0 | 1 | $108.00 | $17.38 | 0 | 0 |
| $0.33 | 0 | 0 | $109.00 | $18.35 | 0 | 0 |
| $0.28 | 0 | 0 | $110.00 | $19.34 | 0 | 0 |
| $0.12 | 0 | 20 | $115.00 | $24.33 | 0 | 0 |
| $0.05 | 0 | 0 | $120.00 | $29.33 | 0 | 0 |
| $0.02 | 0 | 0 | $125.00 | $34.33 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $39.33 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $44.33 | 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 07:39:21 · For reference only, not investment advice and not tailored to your situation.