Morgan Stanley
MS
182.98
+0.88
+0.48%
Morgan Stanley
US · MS
#47 by market cap
Listed 1986
182.98
+0.88
+0.48%
Live - 5344 symbols - heartbeat 390s ago
· 2026-10-16 11:00
✦ Today's options flow
Calls lead
21090 20964
■ 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 13, 2026, 28 days out) implies 28.51% annualized vol near the money — a one-standard-deviation move to roughly $168.53–$197.43 by then.
Options-implied (~68% band), 28d
$168.53now $182.98$197.43
Analyst target range, ~12mo
$210.00avg $231.57$262.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 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 16 $180.00 | Call | $2.70 | 6,280 | 5,900 | 54.97% |
| Oct 16 $190.00 | Put | $7.60 | 3,504 | 1,147 | 0.00% |
| Sep 25 $197.50 | Put | $1.19 | 2,855 | 182 | 30.62% |
| Oct 16 $185.00 | Put | $3.20 | 2,288 | 3,567 | 52.06% |
| Nov 6 $190.00 | Call | $1.97 | 1,996 | 2,018 | 26.59% |
| Oct 2 $190.00 | Call | $0.74 | 1,527 | 1,252 | 64.06% |
| Oct 16 $177.50 | Put | $0.15 | 1,405 | 1,627 | 67.98% |
| Oct 16 $180.00 | Put | $0.53 | 1,378 | 2,175 | 61.74% |
| Oct 16 $200.00 | Put | $19.32 | 1,358 | 609 | 182.61% |
| Oct 16 $210.00 | Put | $28.37 | 1,326 | 537 | 262.08% |
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 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.78 | 0 | 1 | $115.00 | $0.00 | 0 | 0 |
| $83.79 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $78.79 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $73.80 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $68.80 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $63.81 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $58.81 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $53.82 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $48.83 | 0 | 1 | $155.00 | $0.01 | 0 | 0 |
| $43.85 | 0 | 0 | $160.00 | $0.03 | 0 | 0 |
| $38.88 | 0 | 1 | $165.00 | $0.05 | 0 | 0 |
| $33.90 | 0 | 1 | $170.00 | $0.07 | 0 | 10 |
| $28.93 | 0 | 0 | $175.00 | $0.09 | 0 | 5 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $23.95 | 0 | 0 | $180.00 | $0.11 | 0 | 76 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $18.98 | 0 | 27 | $185.00 | $0.11 | 1 | 54 |
| $16.56 | 0 | 0 | $187.50 | $0.17 | 14 | 15 |
| $14.14 | 0 | 42 | $190.00 | $0.28 | 17 | 333 |
| $11.87 | 0 | 21 | $192.50 | $0.45 | 17 | 56 |
| $9.60 | 0 | 5 | $195.00 | $0.75 | 66 | 131 |
| $7.61 | 0 | 11 | $197.50 | $1.19 | 2,855 | 182 |
| $4.85 | 49 | 75 | $200.00 | $1.90 | 78 | 1,151 |
| $3.40 | 85 | 125 | $202.50 | $3.00 | 115 | 215 |
| $2.09 | 111 | 127 | $205.00 | $4.37 | 61 | 358 |
| $1.33 | 65 | 45 | $207.50 | $6.01 | 19 | 77 |
| $0.76 | 315 | 724 | $210.00 | $7.95 | 9 | 129 |
| $0.45 | 25 | 122 | $212.50 | $9.47 | 0 | 6 |
| $0.35 | 13 | 235 | $215.00 | $13.67 | 4 | 95 |
| $0.12 | 26 | 74 | $217.50 | $14.04 | 0 | 43 |
| $0.06 | 108 | 703 | $220.00 | $16.51 | 0 | 254 |
| $0.06 | 1 | 85 | $222.50 | $18.98 | 0 | 0 |
| $0.24 | 2 | 505 | $225.00 | $21.48 | 0 | 1 |
| $0.06 | 0 | 37 | $227.50 | $23.98 | 0 | 0 |
| $0.04 | 6 | 226 | $230.00 | $26.48 | 0 | 0 |
| $0.04 | 0 | 6 | $232.50 | $28.98 | 0 | 0 |
| $0.01 | 18 | 358 | $235.00 | $31.48 | 0 | 0 |
| $0.02 | 0 | 1 | $237.50 | $33.98 | 0 | 0 |
| $0.01 | 0 | 38 | $240.00 | $36.48 | 0 | 0 |
| $0.01 | 0 | 0 | $242.50 | $38.98 | 0 | 0 |
| $0.00 | 0 | 13 | $245.00 | $41.48 | 0 | 0 |
| $0.00 | 0 | 23 | $250.00 | $46.48 | 0 | 0 |
| $0.00 | 0 | 3 | $255.00 | $51.48 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $56.48 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $61.48 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $66.48 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $71.48 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $76.48 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $81.48 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $86.48 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $91.48 | 0 | 0 |
Oct 2, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.11 | 1 | 1 | $115.00 | $0.00 | 0 | 1 |
| $66.45 | 3 | 2 | $120.00 | $0.00 | 0 | 0 |
| $61.29 | 4 | 1 | $125.00 | $0.00 | 0 | 1 |
| $56.37 | 3 | 1 | $130.00 | $0.00 | 0 | 8 |
| $51.53 | 1 | 1 | $135.00 | $0.00 | 0 | 0 |
| $48.27 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $43.27 | 0 | 1 | $145.00 | $0.00 | 0 | 0 |
| $38.27 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $33.28 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $28.30 | 0 | 0 | $160.00 | $0.02 | 0 | 0 |
| $23.31 | 0 | 0 | $165.00 | $0.04 | 0 | 1 |
| $18.33 | 0 | 1 | $170.00 | $0.06 | 1 | 2 |
| $13.35 | 0 | 11 | $175.00 | $0.04 | 37 | 123 |
| $10.86 | 0 | 0 | $177.50 | $0.05 | 64 | 1,282 |
| $7.00 | 6 | 10 | $180.00 | $0.10 | 397 | 790 |
| $4.60 | 62 | 15 | $182.50 | $0.24 | 213 | 385 |
| $3.65 | 239 | 118 | $185.00 | $0.57 | 364 | 1,330 |
| $1.85 | 1,144 | 788 | $187.50 | $1.45 | 331 | 526 |
| $0.74 | 1,527 | 1,252 | $190.00 | $2.98 | 195 | 700 |
| $0.22 | 210 | 227 | $192.50 | $4.98 | 98 | 310 |
| $0.08 | 256 | 412 | $195.00 | $8.20 | 16 | 442 |
| $0.05 | 31 | 355 | $197.50 | $9.50 | 222 | 0 |
| $0.03 | 77 | 826 | $200.00 | $12.10 | 142 | 74 |
| $0.01 | 26 | 613 | $202.50 | $14.42 | 0 | 0 |
| $0.06 | 6 | 505 | $205.00 | $16.80 | 178 | 116 |
| $0.03 | 2 | 239 | $207.50 | $19.42 | 0 | 0 |
| $0.02 | 9 | 375 | $210.00 | $22.15 | 25 | 0 |
| $0.01 | 3 | 92 | $212.50 | $29.09 | 2 | 0 |
| $0.01 | 10 | 139 | $215.00 | $27.10 | 16 | 0 |
| $0.05 | 4 | 83 | $217.50 | $33.99 | 2 | 0 |
| $0.00 | 0 | 183 | $220.00 | $36.45 | 2 | 0 |
| $0.00 | 0 | 2 | $222.50 | $34.42 | 0 | 0 |
| $0.00 | 0 | 94 | $225.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 2 | $227.50 | $39.42 | 0 | 0 |
| $0.00 | 0 | 987 | $230.00 | $41.92 | 0 | 0 |
| $1.09 | 1 | 12 | $232.50 | $44.42 | 0 | 0 |
| $1.05 | 1 | 1,464 | $235.00 | $46.92 | 0 | 0 |
| $1.09 | 1 | 3 | $237.50 | $49.42 | 0 | 0 |
| $1.05 | 1 | 119 | $240.00 | $51.92 | 0 | 0 |
| $0.00 | 0 | 17 | $245.00 | $56.92 | 0 | 0 |
| $0.00 | 0 | 4 | $250.00 | $61.92 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $66.92 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $71.92 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $76.92 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $81.92 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $86.92 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $91.92 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $96.92 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $101.92 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $106.92 | 0 | 0 |
Oct 9, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.47 | 0 | 0 | $115.00 | $0.00 | 0 | 81 |
| $67.47 | 0 | 0 | $120.00 | $0.00 | 0 | 9 |
| $62.47 | 0 | 0 | $125.00 | $0.00 | 0 | 116 |
| $57.47 | 0 | 1 | $130.00 | $0.00 | 0 | 0 |
| $52.47 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $47.47 | 0 | 3 | $140.00 | $0.00 | 0 | 0 |
| $42.47 | 0 | 3 | $145.00 | $0.00 | 0 | 0 |
| $37.47 | 0 | 0 | $150.00 | $0.00 | 0 | 98 |
| $32.47 | 0 | 0 | $155.00 | $0.00 | 0 | 4 |
| $27.47 | 0 | 10 | $160.00 | $0.00 | 0 | 2 |
| $22.47 | 0 | 15 | $165.00 | $0.00 | 0 | 11 |
| $19.97 | 0 | 10 | $167.50 | $0.00 | 0 | 29 |
| $17.47 | 0 | 5 | $170.00 | $0.00 | 0 | 365 |
| $14.98 | 0 | 0 | $172.50 | $0.00 | 0 | 221 |
| $12.49 | 0 | 53 | $175.00 | $0.02 | 0 | 217 |
| $10.02 | 0 | 0 | $177.50 | $0.05 | 0 | 193 |
| $7.54 | 0 | 37 | $180.00 | $0.06 | 1 | 486 |
| $5.07 | 0 | 94 | $182.50 | $0.10 | 0 | 407 |
| $2.65 | 3 | 91 | $185.00 | $0.16 | 179 | 1,680 |
| $0.99 | 43 | 1,076 | $187.50 | $0.92 | 21 | 791 |
| $0.12 | 27 | 476 | $190.00 | $2.35 | 40 | 873 |
| $0.03 | 59 | 832 | $192.50 | $4.45 | 30 | 147 |
| $0.01 | 13 | 1,415 | $195.00 | $7.60 | 0 | 4 |
| $0.04 | 0 | 588 | $197.50 | $10.08 | 0 | 0 |
| $0.01 | 3 | 643 | $200.00 | $12.57 | 0 | 0 |
| $0.01 | 4 | 175 | $202.50 | $15.07 | 0 | 0 |
| $0.01 | 13 | 4,296 | $205.00 | $17.56 | 0 | 0 |
| $0.01 | 1 | 117 | $207.50 | $20.06 | 0 | 1 |
| $0.01 | 10 | 338 | $210.00 | $22.56 | 0 | 0 |
| $0.00 | 0 | 59 | $212.50 | $25.06 | 0 | 0 |
| $0.00 | 0 | 84 | $215.00 | $27.56 | 0 | 0 |
| $0.00 | 0 | 69 | $217.50 | $30.06 | 0 | 0 |
| $0.00 | 0 | 233 | $220.00 | $32.56 | 0 | 0 |
| $0.00 | 0 | 2 | $222.50 | $35.06 | 0 | 0 |
| $0.00 | 0 | 187 | $225.00 | $37.56 | 0 | 0 |
| $0.00 | 0 | 108 | $230.00 | $42.56 | 0 | 0 |
| $0.01 | 47 | 64 | $235.00 | $47.56 | 0 | 0 |
| $0.00 | 0 | 31 | $240.00 | $52.56 | 0 | 0 |
| $0.00 | 0 | 601 | $245.00 | $57.56 | 0 | 0 |
| $0.00 | 0 | 31 | $250.00 | $62.56 | 0 | 0 |
| $0.00 | 0 | 14 | $255.00 | $67.56 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $72.56 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $77.56 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $82.56 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $87.56 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $92.56 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $97.56 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $102.56 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $107.56 | 0 | 0 |
Oct 16, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $101.55 | 0 | 10 | $80.00 | $0.05 | 96 | 96 |
| $96.55 | 0 | 0 | $85.00 | $0.02 | 110 | 112 |
| $91.56 | 0 | 2 | $90.00 | $0.00 | 0 | 15 |
| $86.56 | 0 | 1 | $95.00 | $0.00 | 0 | 109 |
| $81.56 | 0 | 1 | $100.00 | $0.00 | 0 | 23 |
| $76.56 | 0 | 0 | $105.00 | $0.00 | 0 | 27 |
| $71.56 | 0 | 3 | $110.00 | $0.01 | 41 | 122 |
| $66.56 | 0 | 0 | $115.00 | $0.01 | 47 | 95 |
| $61.56 | 0 | 7 | $120.00 | $0.00 | 0 | 23 |
| $56.56 | 0 | 5 | $125.00 | $0.00 | 0 | 157 |
| $51.57 | 0 | 2 | $130.00 | $0.00 | 0 | 78 |
| $44.06 | 5 | 9 | $135.00 | $0.00 | 0 | 275 |
| $41.57 | 0 | 57 | $140.00 | $0.01 | 1 | 176 |
| $36.58 | 0 | 7 | $145.00 | $0.01 | 0 | 259 |
| $31.58 | 0 | 154 | $150.00 | $0.01 | 14 | 460 |
| $24.35 | 80 | 76 | $155.00 | $0.16 | 9 | 406 |
| $21.60 | 0 | 45 | $160.00 | $0.01 | 25 | 1,488 |
| $16.61 | 0 | 40 | $165.00 | $0.05 | 26 | 1,330 |
| $14.12 | 0 | 0 | $167.50 | $0.06 | 33 | 345 |
| $12.01 | 23 | 75 | $170.00 | $0.03 | 45 | 2,607 |
| $6.84 | 12 | 6 | $172.50 | $0.03 | 128 | 711 |
| $5.70 | 69 | 102 | $175.00 | $0.05 | 355 | 3,130 |
| $4.55 | 93 | 144 | $177.50 | $0.15 | 1,405 | 1,627 |
| $2.70 | 6,280 | 5,900 | $180.00 | $0.53 | 1,378 | 2,175 |
| $1.29 | 595 | 755 | $182.50 | $1.28 | 199 | 1,186 |
| $0.39 | 767 | 1,456 | $185.00 | $3.20 | 2,288 | 3,567 |
| $0.10 | 912 | 1,370 | $187.50 | $5.15 | 120 | 551 |
| $0.03 | 999 | 2,668 | $190.00 | $7.60 | 3,504 | 1,147 |
| $0.03 | 44 | 922 | $192.50 | $11.03 | 20 | 16 |
| $0.04 | 74 | 1,976 | $195.00 | $13.07 | 830 | 460 |
| $0.02 | 60 | 5,343 | $197.50 | $17.20 | 28 | 2 |
| $0.01 | 199 | 5,186 | $200.00 | $19.32 | 1,358 | 609 |
| $0.04 | 24 | 1,398 | $202.50 | $20.99 | 0 | 0 |
| $0.02 | 5 | 6,979 | $205.00 | $23.49 | 0 | 0 |
| $0.01 | 30 | 626 | $207.50 | $25.99 | 0 | 0 |
| $0.01 | 3 | 4,598 | $210.00 | $28.37 | 1,326 | 537 |
| $0.01 | 3 | 75 | $212.50 | $30.99 | 0 | 3 |
| $0.02 | 5 | 1,236 | $215.00 | $33.49 | 0 | 0 |
| $0.01 | 3 | 132 | $217.50 | $35.99 | 0 | 0 |
| $0.01 | 24 | 6,688 | $220.00 | $38.49 | 0 | 89 |
| $0.01 | 4 | 242 | $222.50 | $41.24 | 12 | 0 |
| $0.01 | 61 | 129 | $225.00 | $43.72 | 12 | 0 |
| $0.01 | 13 | 2,483 | $230.00 | $48.60 | 45 | 5 |
| $0.01 | 6 | 120 | $235.00 | $53.49 | 0 | 0 |
| $0.04 | 1 | 1,590 | $240.00 | $58.49 | 0 | 0 |
| $0.02 | 2 | 11 | $245.00 | $63.49 | 0 | 0 |
| $0.00 | 0 | 1,466 | $250.00 | $68.49 | 0 | 0 |
| $0.02 | 1 | 60 | $255.00 | $73.49 | 0 | 0 |
| $0.02 | 4 | 987 | $260.00 | $78.49 | 0 | 0 |
| $0.01 | 26 | 30 | $265.00 | $83.49 | 0 | 0 |
| $0.01 | 1 | 154 | $270.00 | $88.49 | 0 | 0 |
| $0.01 | 123 | 101 | $275.00 | $93.49 | 0 | 0 |
| $0.00 | 0 | 16 | $280.00 | $98.49 | 0 | 0 |
| $0.00 | 0 | 47 | $290.00 | $108.49 | 0 | 0 |
| $0.00 | 0 | 23 | $300.00 | $118.49 | 0 | 0 |
| $0.00 | 0 | 88 | $310.00 | $128.49 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $110.00 | $0.06 | 136 | 136 |
| $66.74 | 0 | 0 | $115.00 | $0.00 | 0 | 150 |
| $61.75 | 0 | 0 | $120.00 | $0.00 | 0 | 132 |
| $56.75 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $51.75 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $46.76 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $41.76 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $36.77 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $31.78 | 0 | 0 | $150.00 | $0.07 | 2 | 75 |
| $26.80 | 0 | 0 | $155.00 | $0.02 | 0 | 81 |
| $24.32 | 0 | 0 | $157.50 | $0.04 | 0 | 17 |
| $21.86 | 0 | 0 | $160.00 | $0.09 | 88 | 96 |
| $19.40 | 0 | 0 | $162.50 | $0.05 | 92 | 125 |
| $16.97 | 0 | 1 | $165.00 | $0.19 | 21 | 62 |
| $12.35 | 1 | 1 | $167.50 | $0.19 | 29 | 48 |
| $9.27 | 2 | 8 | $170.00 | $0.25 | 43 | 134 |
| $8.00 | 1 | 11 | $172.50 | $0.52 | 49 | 82 |
| $7.25 | 11 | 37 | $175.00 | $0.75 | 200 | 323 |
| $5.95 | 28 | 46 | $177.50 | $1.26 | 87 | 158 |
| $4.70 | 196 | 201 | $180.00 | $2.11 | 309 | 417 |
| $3.03 | 378 | 359 | $182.50 | $3.21 | 8 | 177 |
| $1.99 | 439 | 307 | $185.00 | $4.60 | 50 | 224 |
| $1.20 | 116 | 342 | $187.50 | $6.25 | 11 | 252 |
| $0.66 | 159 | 602 | $190.00 | $8.14 | 64 | 267 |
| $0.33 | 91 | 172 | $192.50 | $12.25 | 16 | 27 |
| $0.15 | 38 | 916 | $195.00 | $13.10 | 7 | 162 |
| $0.07 | 65 | 351 | $197.50 | $17.22 | 1 | 0 |
| $0.06 | 29 | 431 | $200.00 | $18.49 | 0 | 2 |
| $0.04 | 4 | 130 | $202.50 | $20.99 | 0 | 0 |
| $0.03 | 34 | 1,041 | $205.00 | $23.49 | 0 | 2 |
| $0.05 | 14 | 35 | $207.50 | $25.99 | 0 | 0 |
| $0.01 | 50 | 191 | $210.00 | $28.49 | 0 | 1 |
| $0.03 | 0 | 18 | $212.50 | $30.99 | 0 | 0 |
| $0.03 | 2 | 273 | $215.00 | $33.49 | 0 | 0 |
| $0.01 | 3 | 11 | $217.50 | $35.99 | 0 | 0 |
| $0.07 | 2 | 104 | $220.00 | $38.49 | 0 | 0 |
| $0.00 | 0 | 90 | $222.50 | $40.99 | 0 | 0 |
| $0.01 | 42 | 150 | $225.00 | $43.49 | 0 | 0 |
| $0.00 | 0 | 40 | $230.00 | $48.49 | 0 | 0 |
| $0.01 | 8 | 28 | $235.00 | $53.49 | 0 | 0 |
| $0.01 | 2 | 17 | $240.00 | $58.49 | 0 | 0 |
| $0.01 | 14 | 14 | $245.00 | $63.49 | 0 | 0 |
| $0.01 | 2 | 106 | $250.00 | $68.49 | 0 | 0 |
| $0.00 | 0 | 10 | $255.00 | $73.49 | 0 | 0 |
| $0.01 | 4 | 9 | $260.00 | $78.49 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $83.49 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $88.49 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $93.49 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $98.49 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $103.49 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $108.49 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $113.49 | 0 | 0 |
Oct 30, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $66.77 | 0 | 1 | $115.00 | $0.00 | 0 | 202 |
| $61.78 | 0 | 0 | $120.00 | $0.00 | 0 | 21 |
| $56.79 | 0 | 0 | $125.00 | $0.00 | 0 | 21 |
| $51.80 | 0 | 0 | $130.00 | $0.00 | 0 | 124 |
| $46.80 | 0 | 0 | $135.00 | $0.00 | 0 | 11 |
| $41.81 | 0 | 0 | $140.00 | $0.00 | 0 | 14 |
| $36.82 | 0 | 0 | $145.00 | $0.01 | 0 | 10 |
| $31.85 | 0 | 1 | $150.00 | $0.04 | 0 | 4 |
| $26.91 | 0 | 0 | $155.00 | $0.12 | 0 | 48 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $22.02 | 0 | 0 | $160.00 | $0.40 | 4 | 55 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $17.26 | 0 | 0 | $165.00 | $0.85 | 1 | 79 |
| $14.92 | 0 | 0 | $167.50 | $0.65 | 7 | 7 |
| $12.73 | 0 | 4 | $170.00 | $0.95 | 21 | 498 |
| $10.62 | 0 | 0 | $172.50 | $1.26 | 21 | 806 |
| $6.00 | 6 | 7 | $175.00 | $1.82 | 28 | 1,088 |
| $5.65 | 7 | 8 | $177.50 | $3.00 | 35 | 155 |
| $5.50 | 63 | 108 | $180.00 | $3.55 | 70 | 898 |
| $3.07 | 6 | 99 | $182.50 | $5.49 | 4 | 89 |
| $2.79 | 130 | 110 | $185.00 | $6.25 | 11 | 701 |
| $1.98 | 8 | 55 | $187.50 | $7.66 | 4 | 34 |
| $1.30 | 88 | 230 | $190.00 | $10.65 | 38 | 703 |
| $0.67 | 13 | 41 | $192.50 | $12.43 | 6 | 9 |
| $0.42 | 482 | 657 | $195.00 | $15.54 | 15 | 81 |
| $0.45 | 0 | 16 | $197.50 | $17.14 | 0 | 10 |
| $0.15 | 398 | 735 | $200.00 | $20.77 | 3 | 36 |
| $0.07 | 24 | 44 | $202.50 | $24.75 | 1 | 2 |
| $0.07 | 12 | 335 | $205.00 | $24.34 | 0 | 60 |
| $0.09 | 0 | 43 | $207.50 | $26.80 | 0 | 0 |
| $0.17 | 2 | 1,103 | $210.00 | $29.27 | 0 | 9 |
| $0.04 | 0 | 0 | $212.50 | $31.75 | 0 | 0 |
| $0.02 | 0 | 101 | $215.00 | $34.23 | 0 | 1 |
| $0.03 | 2 | 79 | $220.00 | $39.21 | 0 | 1 |
| $0.00 | 0 | 41 | $225.00 | $44.19 | 0 | 0 |
| $0.00 | 0 | 44 | $230.00 | $49.18 | 0 | 0 |
| $0.00 | 0 | 12 | $235.00 | $54.17 | 0 | 0 |
| $0.00 | 0 | 13 | $240.00 | $59.17 | 0 | 0 |
| $0.08 | 1 | 8 | $245.00 | $64.16 | 0 | 0 |
| $0.03 | 3 | 13 | $250.00 | $69.15 | 0 | 0 |
| $0.08 | 1 | 6 | $255.00 | $74.14 | 0 | 0 |
| $0.00 | 0 | 2 | $260.00 | $79.13 | 0 | 0 |
| $0.00 | 0 | 5 | $265.00 | $84.13 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $89.12 | 0 | 0 |
| $0.05 | 6 | 7 | $275.00 | $94.11 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $99.10 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $104.09 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $109.08 | 0 | 0 |
| $0.00 | 0 | 1 | $295.00 | $114.08 | 0 | 0 |
Nov 6, 2026 (38 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $110.00 | $0.37 | 1 | 1 |
| $66.86 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $61.86 | 0 | 0 | $120.00 | $0.00 | 0 | 3 |
| $56.87 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $51.88 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $46.89 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $41.90 | 0 | 0 | $140.00 | $0.02 | 0 | 7 |
| $36.93 | 0 | 0 | $145.00 | $0.07 | 0 | 2 |
| $31.99 | 0 | 1 | $150.00 | $0.26 | 5 | 11 |
| $27.08 | 0 | 0 | $155.00 | $0.29 | 5 | 17 |
| $22.21 | 0 | 0 | $160.00 | $0.53 | 19 | 44 |
| $17.54 | 0 | 0 | $165.00 | $1.09 | 10 | 57 |
| $13.60 | 50 | 58 | $170.00 | $1.90 | 29 | 147 |
| $7.10 | 44 | 18 | $175.00 | $2.47 | 16 | 95 |
| $6.01 | 63 | 67 | $180.00 | $5.65 | 14 | 153 |
| $3.65 | 5 | 124 | $185.00 | $7.42 | 13 | 131 |
| $1.97 | 1,996 | 2,018 | $190.00 | $10.95 | 0 | 26 |
| $0.91 | 412 | 536 | $195.00 | $15.01 | 0 | 8 |
| $0.45 | 56 | 146 | $200.00 | $21.36 | 1 | 39 |
| $0.27 | 0 | 143 | $205.00 | $24.35 | 0 | 4 |
| $0.12 | 0 | 173 | $210.00 | $28.35 | 1 | 1 |
| $0.08 | 81 | 99 | $215.00 | $34.15 | 0 | 0 |
| $0.07 | 62 | 275 | $220.00 | $39.12 | 0 | 0 |
| $0.01 | 9 | 13 | $225.00 | $44.10 | 0 | 0 |
| $0.01 | 4 | 4 | $230.00 | $49.09 | 0 | 0 |
| $0.01 | 1 | 4 | $235.00 | $54.08 | 0 | 0 |
| $0.01 | 5 | 5 | $240.00 | $59.08 | 0 | 0 |
| $0.08 | 3 | 3 | $245.00 | $64.07 | 0 | 0 |
| $0.01 | 1 | 1 | $250.00 | $69.06 | 0 | 0 |
| $0.01 | 4 | 4 | $255.00 | $74.05 | 0 | 0 |
| $0.01 | 1 | 1 | $260.00 | $79.04 | 0 | 0 |
| $0.01 | 1 | 1 | $265.00 | $84.03 | 0 | 0 |
| $0.01 | 1 | 1 | $270.00 | $89.03 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $94.02 | 0 | 0 |
| $0.00 | 0 | 2 | $280.00 | $99.01 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $104.00 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $108.99 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $113.98 | 0 | 0 |
Nov 13, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $66.88 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $61.88 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $56.89 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $51.90 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $46.91 | 0 | 0 | $135.00 | $0.03 | 0 | 0 |
| $41.93 | 0 | 0 | $140.00 | $0.06 | 0 | 1 |
| $36.97 | 0 | 0 | $145.00 | $0.15 | 1 | 2 |
| $32.04 | 0 | 0 | $150.00 | $0.26 | 1 | 11 |
| $27.13 | 0 | 0 | $155.00 | $0.53 | 15 | 31 |
| $22.39 | 0 | 0 | $160.00 | $1.10 | 4 | 37 |
| $14.50 | 1 | 1 | $165.00 | $1.12 | 5 | 22 |
| $12.30 | 3 | 13 | $170.00 | $1.79 | 19 | 48 |
| $9.77 | 0 | 0 | $175.00 | $3.35 | 9 | 26 |
| $6.63 | 0 | 2 | $180.00 | $5.57 | 22 | 103 |
| $4.24 | 5 | 10 | $185.00 | $10.10 | 2 | 11 |
| $1.91 | 8 | 45 | $190.00 | $12.67 | 2 | 20 |
| $1.25 | 24 | 50 | $195.00 | $15.37 | 0 | 2 |
| $0.71 | 24 | 72 | $200.00 | $19.73 | 0 | 1 |
| $0.31 | 12 | 75 | $205.00 | $26.93 | 1 | 2 |
| $0.31 | 1 | 16 | $210.00 | $29.25 | 0 | 0 |
| $0.13 | 0 | 22 | $215.00 | $34.16 | 0 | 0 |
| $0.07 | 0 | 23 | $220.00 | $39.11 | 0 | 0 |
| $0.03 | 0 | 0 | $225.00 | $44.09 | 0 | 0 |
| $0.02 | 0 | 4 | $230.00 | $49.07 | 0 | 0 |
| $0.01 | 0 | 0 | $235.00 | $54.06 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $59.05 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $64.04 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $69.03 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $74.03 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $79.02 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $84.01 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $89.00 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $93.99 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $98.98 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:16, 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 2026-10-16 11:00:13 · For reference only, not investment advice and not tailored to your situation.
the shift toward wealth management fee income makes this a different bank than it was a decade ago, market’s still catching up to that in how it prices the stock relative to peers.