NEBIUS
NBIS
237.15
-12.72
-5.09%
NEBIUS
US · NBIS
#377 by market cap
Listed 1970
237.15
-12.72
-5.09%
Live - 5344 symbols - heartbeat 302s ago
· 2026-10-08 07:40
Pre-market
231.89
-2.22%
After-hours
238.60
+0.61%
Overnight
233.48
-1.55%
- Market cap
- 64.47B
- P/E (TTM)i
- 329.38
- P/Bi
- 6.24
- EPSi
- 0.33
- Div yieldi
- 0.00%
- 52W posi
- 72%
Reader sentiment
Are you bullish or bearish on NBIS?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
186243 106129
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.8 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 72.66% annualized vol near the money — a one-standard-deviation move to roughly $188.58–$285.72 by then.
Options-implied (~68% band), 29d
$188.58now $237.15$285.72
Analyst target range, ~12mo
$224.00avg $325.50$410.00
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 9 $225.00 | Put | $1.22 | 10,586 | 9,118 | 86.10% |
| Oct 16 $270.00 | Call | $2.18 | 9,344 | 10,072 | 77.92% |
| Oct 16 $250.00 | Call | $5.80 | 9,246 | 7,112 | 73.59% |
| Oct 9 $240.00 | Call | $4.12 | 8,754 | 2,834 | 87.02% |
| Sep 25 $230.00 | Call | $6.42 | 8,709 | 2,326 | 75.91% |
| Oct 2 $250.00 | Call | $0.32 | 6,479 | 6,034 | 162.36% |
| Oct 9 $250.00 | Call | $1.50 | 5,888 | 2,939 | 90.51% |
| Oct 2 $240.00 | Call | $1.41 | 5,054 | 2,827 | 149.45% |
| Sep 25 $250.00 | Call | $1.95 | 4,956 | 3,332 | 79.34% |
| Sep 25 $220.00 | Call | $10.94 | 4,766 | 1,558 | 75.06% |
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 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $118.02 | 0 | 0 | $100.00 | $0.03 | 1 | 217 |
| $113.02 | 0 | 2 | $105.00 | $0.00 | 0 | 18 |
| $108.03 | 0 | 3 | $110.00 | $0.00 | 0 | 251 |
| $103.03 | 0 | 1 | $115.00 | $0.00 | 0 | 1,038 |
| $98.04 | 0 | 8 | $120.00 | $0.07 | 1 | 682 |
| $93.05 | 0 | 2 | $125.00 | $0.10 | 18 | 236 |
| $88.07 | 0 | 2 | $130.00 | $0.03 | 165 | 2,607 |
| $83.09 | 0 | 2 | $135.00 | $0.04 | 24 | 1,378 |
| $78.11 | 0 | 3 | $140.00 | $0.05 | 1,053 | 1,036 |
| $78.49 | 10 | 7 | $145.00 | $0.03 | 15 | 845 |
| $69.85 | 4 | 47 | $150.00 | $0.07 | 54 | 443 |
| $63.19 | 0 | 5 | $155.00 | $0.07 | 12 | 362 |
| $59.32 | 2 | 86 | $160.00 | $0.08 | 265 | 1,027 |
| $53.26 | 0 | 7 | $165.00 | $0.11 | 405 | 379 |
| $0.00 | 0 | 0 | $167.50 | $0.20 | 8 | 0 |
| $48.35 | 0 | 11 | $170.00 | $0.22 | 406 | 700 |
| $44.00 | 10 | 0 | $172.50 | $0.30 | 46 | 286 |
| $42.33 | 6 | 18 | $175.00 | $0.20 | 871 | 808 |
| $41.43 | 43 | 0 | $177.50 | $0.25 | 351 | 485 |
| $37.92 | 78 | 40 | $180.00 | $0.28 | 1,171 | 1,216 |
| $36.37 | 0 | 1 | $182.50 | $0.40 | 319 | 239 |
| $37.28 | 5 | 78 | $185.00 | $0.43 | 888 | 1,083 |
| $34.93 | 4 | 4 | $187.50 | $0.53 | 502 | 191 |
| $33.40 | 12 | 70 | $190.00 | $0.66 | 1,284 | 1,547 |
| $31.12 | 1 | 1 | $192.50 | $0.82 | 502 | 144 |
| $28.83 | 22 | 25 | $195.00 | $1.04 | 1,752 | 1,673 |
| $16.90 | 6 | 3 | $197.50 | $1.29 | 855 | 790 |
| $25.50 | 545 | 343 | $200.00 | $1.62 | 2,386 | 2,774 |
| $22.00 | 56 | 1,860 | $202.50 | $2.03 | 603 | 1,304 |
| $19.95 | 838 | 816 | $205.00 | $2.42 | 2,486 | 2,145 |
| $19.70 | 165 | 118 | $207.50 | $2.98 | 579 | 724 |
| $17.70 | 891 | 476 | $210.00 | $3.65 | 2,167 | 1,765 |
| $14.90 | 390 | 287 | $212.50 | $4.39 | 469 | 488 |
| $13.90 | 1,689 | 1,921 | $215.00 | $5.24 | 1,418 | 675 |
| $12.35 | 1,084 | 679 | $217.50 | $6.35 | 617 | 119 |
| $10.94 | 4,766 | 1,558 | $220.00 | $7.35 | 4,348 | 553 |
| $9.65 | 1,499 | 227 | $222.50 | $8.51 | 327 | 58 |
| $8.50 | 2,345 | 924 | $225.00 | $9.75 | 1,287 | 315 |
| $7.35 | 795 | 3,260 | $227.50 | $11.45 | 112 | 148 |
| $6.42 | 8,709 | 2,326 | $230.00 | $12.80 | 1,181 | 427 |
| $5.65 | 869 | 170 | $232.50 | $14.45 | 40 | 137 |
| $4.83 | 1,787 | 1,303 | $235.00 | $16.20 | 56 | 268 |
| $4.13 | 250 | 198 | $237.50 | $20.57 | 57 | 20 |
| $3.60 | 2,719 | 1,437 | $240.00 | $20.00 | 67 | 330 |
| $3.10 | 411 | 180 | $242.50 | $21.55 | 37 | 30 |
| $2.67 | 3,151 | 550 | $245.00 | $24.60 | 17 | 249 |
| $2.28 | 449 | 154 | $247.50 | $31.44 | 0 | 5 |
| $1.95 | 4,956 | 3,332 | $250.00 | $27.90 | 34 | 209 |
| $1.71 | 225 | 102 | $252.50 | $35.91 | 0 | 2 |
| $1.44 | 508 | 483 | $255.00 | $34.22 | 2 | 56 |
| $1.22 | 144 | 32 | $257.50 | $38.35 | 20 | 0 |
| $1.05 | 1,062 | 811 | $260.00 | $40.60 | 3 | 148 |
| $0.90 | 122 | 54 | $262.50 | $45.29 | 0 | 1 |
| $0.77 | 137 | 260 | $265.00 | $47.66 | 0 | 18 |
| $0.67 | 38 | 32 | $267.50 | $50.08 | 0 | 0 |
| $0.56 | 923 | 2,768 | $270.00 | $48.45 | 4 | 27 |
| $0.50 | 21 | 44 | $272.50 | $54.94 | 0 | 0 |
| $0.48 | 428 | 858 | $275.00 | $62.97 | 3 | 110 |
| $0.40 | 14 | 8 | $277.50 | $59.79 | 0 | 0 |
| $0.31 | 533 | 699 | $280.00 | $62.26 | 0 | 77 |
| $0.27 | 9 | 25 | $282.50 | $64.73 | 0 | 0 |
| $0.27 | 157 | 395 | $285.00 | $67.20 | 0 | 28 |
| $0.26 | 0 | 37 | $287.50 | $69.68 | 0 | 9 |
| $0.16 | 150 | 334 | $290.00 | $72.15 | 0 | 26 |
| $0.12 | 17 | 8 | $292.50 | $74.62 | 0 | 0 |
| $0.17 | 0 | 97 | $295.00 | $77.10 | 0 | 0 |
| $0.16 | 0 | 7 | $297.50 | $79.59 | 0 | 0 |
| $0.14 | 356 | 1,490 | $300.00 | $82.08 | 0 | 0 |
| $0.14 | 0 | 1 | $302.50 | $84.57 | 0 | 0 |
| $0.12 | 9 | 489 | $305.00 | $87.06 | 0 | 0 |
| $0.12 | 0 | 0 | $307.50 | $89.55 | 0 | 0 |
| $0.05 | 25 | 89 | $310.00 | $97.10 | 2 | 1 |
| $0.11 | 0 | 0 | $312.50 | $94.54 | 0 | 0 |
| $0.05 | 14 | 150 | $315.00 | $97.04 | 0 | 0 |
| $0.09 | 0 | 0 | $317.50 | $99.53 | 0 | 0 |
| $0.04 | 2 | 517 | $320.00 | $102.03 | 0 | 0 |
| $0.08 | 0 | 6 | $322.50 | $104.52 | 0 | 0 |
| $0.04 | 1 | 35 | $325.00 | $107.02 | 0 | 0 |
| $0.06 | 0 | 21 | $327.50 | $109.51 | 0 | 0 |
| $0.05 | 0 | 979 | $330.00 | $112.01 | 0 | 0 |
| $0.12 | 22 | 327 | $340.00 | $122.01 | 0 | 0 |
| $0.05 | 43 | 576 | $350.00 | $132.01 | 0 | 0 |
| $0.02 | 2 | 395 | $360.00 | $142.01 | 0 | 0 |
| $0.00 | 0 | 122 | $370.00 | $152.01 | 0 | 0 |
| $0.02 | 1 | 782 | $380.00 | $162.01 | 0 | 0 |
Oct 2, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $105.98 | 0 | 24 | $130.00 | $0.00 | 0 | 1,776 |
| $97.87 | 31 | 90 | $135.00 | $0.00 | 0 | 538 |
| $93.66 | 34 | 56 | $140.00 | $0.01 | 19 | 416 |
| $89.23 | 17 | 23 | $145.00 | $0.01 | 2 | 574 |
| $83.36 | 17 | 23 | $150.00 | $0.01 | 1 | 833 |
| $78.42 | 12 | 12 | $155.00 | $0.01 | 7 | 185 |
| $75.90 | 15 | 16 | $157.50 | $0.01 | 8 | 61 |
| $73.45 | 10 | 19 | $160.00 | $0.01 | 45 | 943 |
| $73.48 | 0 | 2 | $162.50 | $0.01 | 11 | 63 |
| $70.98 | 0 | 15 | $165.00 | $0.05 | 72 | 682 |
| $68.49 | 0 | 9 | $167.50 | $0.02 | 8 | 22 |
| $65.99 | 0 | 37 | $170.00 | $0.02 | 21 | 963 |
| $63.49 | 0 | 2 | $172.50 | $0.02 | 9 | 72 |
| $55.36 | 5 | 18 | $175.00 | $0.03 | 25 | 707 |
| $58.49 | 0 | 2 | $177.50 | $0.03 | 3 | 85 |
| $52.61 | 6 | 20 | $180.00 | $0.02 | 51 | 948 |
| $50.31 | 9 | 27 | $182.50 | $0.03 | 27 | 84 |
| $47.80 | 8 | 63 | $185.00 | $0.03 | 49 | 1,024 |
| $46.47 | 18 | 32 | $187.50 | $0.03 | 61 | 234 |
| $42.16 | 110 | 295 | $190.00 | $0.02 | 79 | 1,027 |
| $40.31 | 5 | 54 | $192.50 | $0.02 | 205 | 583 |
| $37.80 | 33 | 143 | $195.00 | $0.03 | 168 | 939 |
| $35.26 | 26 | 34 | $197.50 | $0.04 | 477 | 1,027 |
| $32.66 | 501 | 349 | $200.00 | $0.03 | 590 | 2,568 |
| $30.31 | 17 | 19 | $202.50 | $0.04 | 108 | 592 |
| $27.43 | 4 | 1,516 | $205.00 | $0.05 | 471 | 1,590 |
| $29.10 | 7 | 56 | $207.50 | $0.09 | 476 | 792 |
| $22.69 | 19 | 479 | $210.00 | $0.10 | 740 | 2,637 |
| $23.00 | 30 | 71 | $212.50 | $0.13 | 995 | 1,099 |
| $18.15 | 36 | 396 | $215.00 | $0.19 | 1,132 | 1,993 |
| $16.10 | 880 | 552 | $217.50 | $0.32 | 766 | 1,565 |
| $13.00 | 250 | 420 | $220.00 | $0.53 | 1,418 | 3,084 |
| $10.79 | 13 | 574 | $222.50 | $0.76 | 599 | 687 |
| $8.33 | 335 | 526 | $225.00 | $1.30 | 1,400 | 2,226 |
| $6.46 | 126 | 473 | $227.50 | $2.05 | 750 | 942 |
| $5.50 | 1,378 | 1,248 | $230.00 | $2.96 | 1,520 | 1,723 |
| $4.20 | 1,626 | 938 | $232.50 | $4.25 | 1,023 | 634 |
| $3.04 | 3,274 | 3,702 | $235.00 | $5.40 | 1,112 | 1,741 |
| $2.10 | 1,831 | 1,662 | $237.50 | $6.79 | 313 | 858 |
| $1.41 | 5,054 | 2,827 | $240.00 | $9.18 | 629 | 1,181 |
| $0.98 | 1,041 | 965 | $242.50 | $10.32 | 156 | 286 |
| $0.66 | 2,260 | 1,292 | $245.00 | $13.48 | 616 | 598 |
| $0.48 | 1,577 | 880 | $247.50 | $15.80 | 10 | 212 |
| $0.32 | 6,479 | 6,034 | $250.00 | $16.32 | 103 | 445 |
| $0.24 | 796 | 763 | $252.50 | $19.65 | 15 | 78 |
| $0.17 | 1,440 | 2,508 | $255.00 | $22.67 | 13 | 110 |
| $0.03 | 490 | 722 | $257.50 | $27.40 | 2 | 103 |
| $0.08 | 1,768 | 3,631 | $260.00 | $23.53 | 13 | 123 |
| $0.07 | 624 | 570 | $262.50 | $30.50 | 16 | 48 |
| $0.09 | 609 | 1,165 | $265.00 | $28.80 | 15 | 7 |
| $0.07 | 358 | 802 | $267.50 | $33.78 | 21 | 1 |
| $0.03 | 1,844 | 4,540 | $270.00 | $39.46 | 4 | 12 |
| $0.01 | 71 | 658 | $272.50 | $38.70 | 20 | 0 |
| $0.04 | 376 | 2,072 | $275.00 | $40.81 | 145 | 0 |
| $0.03 | 51 | 354 | $277.50 | $41.73 | 0 | 0 |
| $0.02 | 816 | 3,098 | $280.00 | $45.72 | 71 | 4 |
| $0.05 | 38 | 397 | $282.50 | $46.68 | 0 | 0 |
| $0.02 | 862 | 1,600 | $285.00 | $49.17 | 0 | 4 |
| $0.01 | 27 | 244 | $287.50 | $51.66 | 0 | 0 |
| $0.03 | 86 | 2,073 | $290.00 | $54.15 | 0 | 0 |
| $0.02 | 24 | 90 | $292.50 | $58.20 | 22 | 0 |
| $0.02 | 19 | 734 | $295.00 | $60.80 | 32 | 0 |
| $0.05 | 0 | 47 | $297.50 | $61.63 | 0 | 0 |
| $0.03 | 570 | 3,637 | $300.00 | $64.12 | 0 | 1 |
| $0.02 | 21 | 189 | $302.50 | $66.62 | 0 | 0 |
| $0.03 | 3 | 450 | $305.00 | $69.12 | 0 | 0 |
| $0.02 | 0 | 62 | $307.50 | $71.62 | 0 | 0 |
| $0.01 | 12 | 4,636 | $310.00 | $74.12 | 0 | 0 |
| $0.01 | 0 | 21 | $312.50 | $76.62 | 0 | 0 |
| $0.02 | 4 | 947 | $315.00 | $79.12 | 0 | 0 |
| $0.01 | 0 | 21 | $317.50 | $81.62 | 0 | 0 |
| $0.01 | 16 | 926 | $320.00 | $84.12 | 0 | 0 |
| $0.00 | 0 | 406 | $330.00 | $94.12 | 0 | 0 |
| $0.00 | 0 | 176 | $340.00 | $104.12 | 0 | 0 |
| $0.02 | 6 | 496 | $350.00 | $114.12 | 0 | 0 |
| $0.00 | 0 | 1,394 | $360.00 | $124.12 | 0 | 0 |
| $0.00 | 0 | 247 | $370.00 | $134.12 | 0 | 0 |
| $0.01 | 10 | 637 | $380.00 | $144.12 | 0 | 0 |
Oct 9, 2026 (74 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $104.85 | 9 | 13 | $130.00 | $0.02 | 155 | 2,616 |
| $99.85 | 37 | 4 | $135.00 | $0.00 | 0 | 53 |
| $95.80 | 31 | 7 | $140.00 | $0.00 | 0 | 192 |
| $93.41 | 1 | 9 | $145.00 | $0.02 | 1 | 176 |
| $99.90 | 0 | 15 | $150.00 | $0.01 | 1 | 191 |
| $94.91 | 0 | 18 | $155.00 | $0.01 | 16 | 113 |
| $89.91 | 0 | 13 | $160.00 | $0.01 | 42 | 541 |
| $84.92 | 0 | 4 | $165.00 | $0.02 | 8 | 512 |
| $79.93 | 0 | 16 | $170.00 | $0.03 | 10 | 812 |
| $74.93 | 0 | 4 | $175.00 | $0.03 | 54 | 402 |
| $57.70 | 5 | 8 | $180.00 | $0.03 | 133 | 523 |
| $52.28 | 20 | 7 | $185.00 | $0.06 | 249 | 457 |
| $49.80 | 26 | 6 | $187.50 | $0.03 | 48 | 74 |
| $48.63 | 36 | 251 | $190.00 | $0.05 | 31 | 1,551 |
| $57.46 | 0 | 46 | $192.50 | $0.03 | 23 | 177 |
| $54.96 | 0 | 91 | $195.00 | $0.07 | 44 | 818 |
| $38.37 | 1 | 2 | $197.50 | $0.08 | 12 | 404 |
| $35.19 | 5 | 483 | $200.00 | $0.07 | 422 | 2,152 |
| $32.76 | 2 | 4 | $202.50 | $0.06 | 40 | 745 |
| $30.52 | 5 | 128 | $205.00 | $0.08 | 324 | 1,368 |
| $28.13 | 4 | 415 | $207.50 | $0.12 | 191 | 350 |
| $25.70 | 3 | 174 | $210.00 | $0.16 | 604 | 2,738 |
| $23.38 | 52 | 104 | $212.50 | $0.24 | 256 | 800 |
| $20.97 | 90 | 491 | $215.00 | $0.29 | 1,370 | 2,997 |
| $17.92 | 1 | 19 | $217.50 | $0.42 | 596 | 1,085 |
| $16.79 | 28 | 395 | $220.00 | $0.60 | 3,459 | 5,107 |
| $14.80 | 19 | 43 | $222.50 | $0.89 | 659 | 900 |
| $13.25 | 118 | 650 | $225.00 | $1.22 | 10,586 | 9,118 |
| $10.95 | 17 | 140 | $227.50 | $1.63 | 1,754 | 996 |
| $9.75 | 417 | 1,655 | $230.00 | $2.34 | 2,375 | 2,708 |
| $8.35 | 285 | 370 | $232.50 | $3.10 | 740 | 1,401 |
| $6.50 | 2,586 | 788 | $235.00 | $4.30 | 2,663 | 2,219 |
| $5.20 | 3,068 | 507 | $237.50 | $5.45 | 1,436 | 963 |
| $4.12 | 8,754 | 2,834 | $240.00 | $6.91 | 1,344 | 2,607 |
| $3.23 | 1,832 | 3,505 | $242.50 | $8.58 | 882 | 1,405 |
| $2.52 | 3,390 | 2,085 | $245.00 | $10.10 | 550 | 1,036 |
| $1.97 | 2,006 | 598 | $247.50 | $12.10 | 276 | 615 |
| $1.50 | 5,888 | 2,939 | $250.00 | $14.70 | 1,849 | 1,449 |
| $1.10 | 2,332 | 1,617 | $252.50 | $18.12 | 755 | 463 |
| $0.89 | 2,381 | 2,940 | $255.00 | $19.58 | 96 | 364 |
| $0.69 | 742 | 872 | $257.50 | $23.00 | 22 | 85 |
| $0.51 | 4,175 | 4,078 | $260.00 | $24.95 | 18 | 215 |
| $0.40 | 1,525 | 968 | $262.50 | $24.00 | 2 | 32 |
| $0.27 | 704 | 1,755 | $265.00 | $28.45 | 8 | 50 |
| $0.22 | 207 | 757 | $267.50 | $19.58 | 0 | 49 |
| $0.18 | 3,887 | 3,722 | $270.00 | $34.76 | 10 | 28 |
| $0.16 | 298 | 522 | $272.50 | $34.04 | 5 | 27 |
| $0.12 | 823 | 1,852 | $275.00 | $37.79 | 26 | 23 |
| $0.09 | 166 | 408 | $277.50 | $38.20 | 1 | 1 |
| $0.08 | 1,391 | 1,904 | $280.00 | $42.25 | 15 | 44 |
| $0.09 | 303 | 752 | $282.50 | $44.10 | 51 | 15 |
| $0.05 | 514 | 1,410 | $285.00 | $47.75 | 14 | 6 |
| $0.05 | 196 | 601 | $287.50 | $49.00 | 1 | 1 |
| $0.03 | 592 | 1,588 | $290.00 | $52.22 | 2 | 4 |
| $0.03 | 22 | 146 | $292.50 | $42.81 | 0 | 1 |
| $0.03 | 74 | 537 | $295.00 | $45.29 | 0 | 23 |
| $0.03 | 26 | 104 | $297.50 | $47.77 | 0 | 0 |
| $0.03 | 558 | 3,327 | $300.00 | $65.18 | 4 | 8 |
| $0.03 | 31 | 36 | $302.50 | $66.75 | 15 | 15 |
| $0.02 | 54 | 477 | $305.00 | $69.20 | 15 | 0 |
| $0.07 | 2 | 17 | $307.50 | $57.72 | 0 | 0 |
| $0.02 | 32 | 837 | $310.00 | $60.21 | 0 | 0 |
| $0.01 | 58 | 80 | $312.50 | $62.70 | 0 | 0 |
| $0.02 | 12 | 513 | $315.00 | $65.19 | 0 | 1 |
| $0.09 | 0 | 60 | $317.50 | $67.68 | 0 | 0 |
| $0.01 | 55 | 736 | $320.00 | $70.17 | 0 | 0 |
| $0.05 | 3 | 23 | $322.50 | $72.67 | 0 | 0 |
| $0.01 | 13 | 34 | $325.00 | $86.85 | 9 | 4 |
| $0.01 | 84 | 900 | $330.00 | $80.16 | 0 | 0 |
| $0.05 | 0 | 273 | $340.00 | $90.15 | 0 | 0 |
| $0.03 | 0 | 209 | $350.00 | $100.14 | 0 | 0 |
| $0.02 | 0 | 32 | $360.00 | $110.13 | 0 | 0 |
| $0.01 | 0 | 150 | $370.00 | $120.13 | 0 | 0 |
| $0.02 | 1 | 866 | $380.00 | $130.13 | 0 | 0 |
Oct 16, 2026 (87 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $174.89 | 0 | 10 | $75.00 | $0.00 | 0 | 5,535 |
| $169.89 | 0 | 7 | $80.00 | $0.00 | 0 | 217 |
| $164.90 | 0 | 51 | $85.00 | $0.01 | 2 | 423 |
| $159.90 | 0 | 84 | $90.00 | $0.09 | 1 | 502 |
| $154.91 | 0 | 0 | $95.00 | $0.00 | 0 | 135 |
| $149.92 | 0 | 17 | $100.00 | $0.01 | 34 | 7,753 |
| $144.93 | 0 | 33 | $105.00 | $0.02 | 407 | 1,052 |
| $139.94 | 0 | 16 | $110.00 | $0.03 | 5 | 2,487 |
| $134.95 | 0 | 14 | $115.00 | $0.03 | 11 | 115 |
| $129.96 | 0 | 13 | $120.00 | $0.07 | 13 | 466 |
| $124.98 | 0 | 21 | $125.00 | $0.03 | 106 | 10,421 |
| $108.43 | 1 | 54 | $130.00 | $0.04 | 824 | 691 |
| $115.00 | 0 | 13 | $135.00 | $0.05 | 0 | 1,800 |
| $100.12 | 3 | 1,243 | $140.00 | $0.04 | 29 | 2,153 |
| $93.76 | 1 | 40 | $145.00 | $0.03 | 2 | 715 |
| $83.85 | 2 | 46 | $150.00 | $0.05 | 10 | 2,678 |
| $95.05 | 0 | 20 | $155.00 | $0.04 | 7 | 1,000 |
| $90.06 | 0 | 543 | $160.00 | $0.09 | 16 | 2,053 |
| $85.08 | 0 | 28 | $165.00 | $0.09 | 38 | 1,787 |
| $80.10 | 0 | 1,147 | $170.00 | $0.10 | 67 | 3,633 |
| $62.60 | 1 | 123 | $175.00 | $0.13 | 54 | 3,075 |
| $56.38 | 2 | 1,104 | $180.00 | $0.15 | 214 | 2,872 |
| $65.21 | 0 | 1,171 | $185.00 | $0.20 | 109 | 1,514 |
| $45.78 | 20 | 489 | $190.00 | $0.30 | 290 | 6,179 |
| $57.84 | 0 | 2 | $192.50 | $0.43 | 124 | 401 |
| $43.50 | 3 | 1,422 | $195.00 | $0.47 | 145 | 2,652 |
| $52.96 | 0 | 1 | $197.50 | $0.54 | 185 | 297 |
| $38.30 | 87 | 2,705 | $200.00 | $0.64 | 472 | 3,801 |
| $48.12 | 0 | 36 | $202.50 | $0.80 | 304 | 455 |
| $45.78 | 0 | 49 | $205.00 | $1.01 | 395 | 1,456 |
| $30.15 | 6 | 28 | $207.50 | $1.35 | 243 | 526 |
| $28.80 | 21 | 3,421 | $210.00 | $1.57 | 858 | 4,775 |
| $26.14 | 1 | 38 | $212.50 | $1.89 | 380 | 552 |
| $24.85 | 24 | 47 | $215.00 | $2.35 | 572 | 1,237 |
| $23.00 | 2 | 41 | $217.50 | $2.85 | 256 | 796 |
| $20.10 | 71 | 1,903 | $220.00 | $3.45 | 2,493 | 5,876 |
| $18.00 | 11 | 39 | $222.50 | $3.99 | 177 | 213 |
| $15.70 | 26 | 193 | $225.00 | $4.85 | 604 | 2,503 |
| $15.70 | 26 | 189 | $227.50 | $5.80 | 216 | 290 |
| $14.23 | 321 | 3,098 | $230.00 | $6.65 | 1,930 | 3,036 |
| $13.30 | 80 | 542 | $232.50 | $7.77 | 58 | 280 |
| $11.57 | 873 | 380 | $235.00 | $8.90 | 491 | 422 |
| $10.34 | 578 | 501 | $237.50 | $10.18 | 279 | 546 |
| $9.29 | 4,474 | 5,333 | $240.00 | $11.80 | 2,137 | 2,200 |
| $8.25 | 136 | 262 | $242.50 | $14.02 | 65 | 209 |
| $7.35 | 842 | 3,765 | $245.00 | $14.91 | 940 | 1,581 |
| $6.54 | 409 | 346 | $247.50 | $17.65 | 74 | 428 |
| $5.80 | 9,246 | 7,112 | $250.00 | $18.93 | 447 | 1,275 |
| $5.18 | 876 | 479 | $252.50 | $21.75 | 72 | 445 |
| $4.60 | 866 | 1,563 | $255.00 | $24.41 | 64 | 287 |
| $3.98 | 282 | 211 | $257.50 | $23.21 | 12 | 344 |
| $3.55 | 1,890 | 3,204 | $260.00 | $28.10 | 7 | 624 |
| $3.16 | 138 | 265 | $262.50 | $19.98 | 0 | 46 |
| $2.80 | 698 | 715 | $265.00 | $32.45 | 2 | 216 |
| $2.46 | 36 | 96 | $267.50 | $30.50 | 6 | 87 |
| $2.18 | 9,344 | 10,072 | $270.00 | $36.85 | 3 | 1,787 |
| $1.94 | 19 | 0 | $272.50 | $0.00 | 0 | 0 |
| $1.67 | 392 | 3,198 | $275.00 | $39.10 | 1 | 59 |
| $1.42 | 40 | 0 | $277.50 | $0.00 | 0 | 0 |
| $1.35 | 770 | 2,897 | $280.00 | $46.00 | 11 | 409 |
| $1.19 | 27 | 0 | $282.50 | $0.00 | 0 | 0 |
| $1.05 | 93 | 525 | $285.00 | $37.91 | 0 | 41 |
| $0.77 | 7 | 0 | $287.50 | $46.75 | 1 | 0 |
| $0.84 | 416 | 1,664 | $290.00 | $42.37 | 0 | 56 |
| $0.73 | 88 | 0 | $292.50 | $0.00 | 0 | 0 |
| $0.60 | 37 | 364 | $295.00 | $46.90 | 0 | 0 |
| $0.58 | 54 | 0 | $297.50 | $0.00 | 0 | 0 |
| $0.58 | 1,205 | 9,774 | $300.00 | $64.80 | 6 | 1,015 |
| $0.42 | 89 | 0 | $302.50 | $0.00 | 0 | 0 |
| $0.39 | 97 | 0 | $305.00 | $0.00 | 0 | 0 |
| $0.37 | 2 | 0 | $307.50 | $0.00 | 0 | 0 |
| $0.40 | 297 | 6,867 | $310.00 | $71.00 | 1 | 37 |
| $0.26 | 12 | 0 | $312.50 | $0.00 | 0 | 0 |
| $0.29 | 7 | 0 | $315.00 | $0.00 | 0 | 0 |
| $0.21 | 8 | 0 | $317.50 | $0.00 | 0 | 0 |
| $0.21 | 52 | 2,854 | $320.00 | $70.67 | 0 | 43 |
| $0.19 | 5 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.21 | 16 | 0 | $325.00 | $0.00 | 0 | 0 |
| $0.23 | 2 | 0 | $327.50 | $0.00 | 0 | 0 |
| $0.23 | 74 | 1,519 | $330.00 | $80.42 | 0 | 15 |
| $0.17 | 15 | 0 | $332.50 | $0.00 | 0 | 0 |
| $0.10 | 39 | 2,099 | $340.00 | $90.34 | 0 | 0 |
| $0.09 | 27 | 1,446 | $350.00 | $100.26 | 0 | 0 |
| $0.06 | 3 | 329 | $360.00 | $110.18 | 0 | 0 |
| $0.07 | 66 | 384 | $370.00 | $120.13 | 0 | 0 |
| $0.03 | 106 | 1,879 | $380.00 | $130.13 | 0 | 0 |
| $0.02 | 1,048 | 953 | $390.00 | $156.45 | 1 | 0 |
Oct 23, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $108.68 | 1 | 2 | $130.00 | $0.06 | 11 | 667 |
| $115.77 | 0 | 2 | $135.00 | $0.06 | 22 | 71 |
| $110.80 | 0 | 0 | $140.00 | $0.06 | 100 | 629 |
| $105.83 | 0 | 5 | $145.00 | $0.03 | 1 | 72 |
| $100.88 | 0 | 4 | $150.00 | $0.12 | 7 | 229 |
| $95.93 | 0 | 2 | $155.00 | $0.15 | 2 | 100 |
| $91.00 | 0 | 1 | $160.00 | $0.18 | 153 | 412 |
| $86.07 | 0 | 0 | $165.00 | $0.34 | 1 | 649 |
| $81.17 | 0 | 3 | $170.00 | $0.29 | 36 | 513 |
| $64.95 | 2 | 6 | $175.00 | $0.41 | 17 | 350 |
| $71.37 | 0 | 2 | $180.00 | $0.52 | 51 | 538 |
| $52.80 | 1 | 4 | $185.00 | $0.74 | 53 | 353 |
| $46.38 | 3 | 30 | $190.00 | $1.00 | 137 | 428 |
| $56.67 | 0 | 10 | $195.00 | $1.30 | 130 | 321 |
| $39.50 | 83 | 29 | $200.00 | $1.74 | 488 | 1,197 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $34.56 | 57 | 73 | $205.00 | $2.60 | 190 | 394 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $29.30 | 11 | 219 | $210.00 | $3.34 | 238 | 467 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $39.11 | 0 | 55 | $215.00 | $4.70 | 165 | 315 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $22.00 | 105 | 884 | $220.00 | $5.80 | 163 | 531 |
| $20.65 | 31 | 119 | $222.50 | $7.37 | 42 | 23 |
| $20.00 | 82 | 378 | $225.00 | $8.17 | 194 | 548 |
| $18.95 | 8 | 6 | $227.50 | $8.70 | 42 | 111 |
| $17.15 | 134 | 533 | $230.00 | $9.96 | 145 | 372 |
| $14.95 | 31 | 128 | $232.50 | $10.25 | 62 | 16 |
| $14.40 | 200 | 291 | $235.00 | $13.05 | 50 | 322 |
| $13.55 | 152 | 878 | $237.50 | $13.79 | 15 | 20 |
| $12.60 | 822 | 363 | $240.00 | $15.30 | 81 | 165 |
| $11.45 | 90 | 20 | $242.50 | $17.06 | 22 | 5 |
| $10.40 | 789 | 226 | $245.00 | $19.20 | 41 | 129 |
| $9.60 | 130 | 18 | $247.50 | $20.40 | 35 | 41 |
| $8.74 | 471 | 406 | $250.00 | $21.81 | 63 | 121 |
| $7.50 | 56 | 39 | $252.50 | $24.50 | 50 | 62 |
| $7.38 | 555 | 285 | $255.00 | $25.30 | 17 | 56 |
| $6.35 | 74 | 12 | $257.50 | $26.00 | 4 | 5 |
| $6.65 | 400 | 425 | $260.00 | $30.45 | 6 | 106 |
| $5.40 | 29 | 7 | $262.50 | $22.60 | 0 | 1 |
| $4.94 | 46 | 160 | $265.00 | $24.22 | 0 | 25 |
| $4.50 | 47 | 33 | $267.50 | $25.85 | 0 | 0 |
| $4.25 | 933 | 1,107 | $270.00 | $37.80 | 11 | 28 |
| $3.55 | 211 | 216 | $275.00 | $41.65 | 5 | 4 |
| $3.10 | 237 | 303 | $280.00 | $35.45 | 0 | 5 |
| $2.35 | 30 | 131 | $285.00 | $39.35 | 0 | 0 |
| $2.34 | 106 | 294 | $290.00 | $54.00 | 2 | 5 |
| $1.57 | 9 | 132 | $295.00 | $48.20 | 0 | 0 |
| $1.43 | 257 | 857 | $300.00 | $52.63 | 0 | 3 |
| $1.18 | 147 | 181 | $305.00 | $57.06 | 0 | 0 |
| $1.08 | 37 | 409 | $310.00 | $61.51 | 0 | 1 |
| $0.80 | 13 | 166 | $315.00 | $76.65 | 1 | 0 |
| $0.72 | 7 | 708 | $320.00 | $70.99 | 0 | 0 |
| $0.58 | 103 | 586 | $330.00 | $80.69 | 0 | 0 |
| $0.43 | 15 | 421 | $340.00 | $90.42 | 0 | 0 |
| $0.36 | 21 | 1,122 | $350.00 | $100.27 | 0 | 0 |
| $0.21 | 24 | 123 | $360.00 | $110.16 | 0 | 0 |
| $0.18 | 20 | 122 | $370.00 | $120.13 | 0 | 0 |
| $0.16 | 9 | 176 | $380.00 | $130.13 | 0 | 0 |
Oct 30, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $120.48 | 0 | 3 | $130.00 | $0.08 | 2 | 762 |
| $115.52 | 0 | 11 | $135.00 | $0.13 | 6 | 93 |
| $110.56 | 0 | 0 | $140.00 | $0.18 | 1 | 53 |
| $105.61 | 0 | 1 | $145.00 | $0.22 | 0 | 239 |
| $100.66 | 0 | 2 | $150.00 | $0.23 | 23 | 443 |
| $95.71 | 0 | 0 | $155.00 | $0.30 | 0 | 98 |
| $90.80 | 0 | 0 | $160.00 | $0.35 | 4 | 472 |
| $85.89 | 0 | 0 | $165.00 | $0.55 | 2 | 321 |
| $80.98 | 0 | 4 | $170.00 | $0.66 | 156 | 731 |
| $76.13 | 0 | 3 | $175.00 | $0.85 | 64 | 450 |
| $71.30 | 0 | 8 | $180.00 | $1.10 | 266 | 1,146 |
| $52.10 | 17 | 60 | $185.00 | $1.41 | 71 | 496 |
| $48.55 | 1 | 7 | $190.00 | $1.77 | 418 | 650 |
| $48.25 | 1 | 7 | $195.00 | $2.57 | 154 | 379 |
| $40.00 | 5 | 43 | $200.00 | $3.20 | 945 | 1,069 |
| $39.40 | 24 | 16 | $205.00 | $4.32 | 690 | 921 |
| $31.70 | 5 | 201 | $210.00 | $5.40 | 220 | 643 |
| $28.35 | 3 | 70 | $215.00 | $7.00 | 625 | 839 |
| $25.93 | 19 | 223 | $220.00 | $8.60 | 244 | 885 |
| $22.57 | 13 | 189 | $225.00 | $10.35 | 128 | 389 |
| $19.80 | 82 | 173 | $230.00 | $12.80 | 113 | 301 |
| $17.91 | 420 | 427 | $235.00 | $14.50 | 40 | 321 |
| $15.82 | 317 | 149 | $240.00 | $19.00 | 46 | 383 |
| $13.80 | 156 | 219 | $245.00 | $21.00 | 45 | 123 |
| $12.00 | 295 | 572 | $250.00 | $25.55 | 53 | 245 |
| $10.31 | 461 | 69 | $255.00 | $29.54 | 65 | 64 |
| $9.00 | 209 | 584 | $260.00 | $32.90 | 1 | 125 |
| $7.87 | 110 | 163 | $265.00 | $27.46 | 0 | 11 |
| $6.75 | 239 | 389 | $270.00 | $40.08 | 2 | 34 |
| $6.00 | 125 | 684 | $275.00 | $44.85 | 1 | 31 |
| $5.09 | 2,110 | 2,975 | $280.00 | $38.08 | 0 | 11 |
| $4.20 | 196 | 304 | $285.00 | $42.24 | 0 | 1 |
| $3.80 | 721 | 2,692 | $290.00 | $46.40 | 0 | 1 |
| $3.15 | 29 | 558 | $295.00 | $50.57 | 0 | 0 |
| $2.96 | 1,937 | 1,578 | $300.00 | $54.73 | 0 | 7 |
| $2.97 | 79 | 113 | $305.00 | $59.10 | 0 | 0 |
| $2.06 | 31 | 349 | $310.00 | $63.46 | 0 | 2 |
| $1.83 | 92 | 174 | $315.00 | $68.10 | 0 | 0 |
| $1.60 | 814 | 1,114 | $320.00 | $72.74 | 0 | 0 |
| $1.21 | 149 | 411 | $330.00 | $82.08 | 0 | 0 |
| $1.00 | 13 | 1,283 | $340.00 | $91.43 | 0 | 0 |
| $0.85 | 40 | 1,656 | $350.00 | $101.40 | 0 | 5 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $121.17 | 0 | 2 | $130.00 | $0.15 | 8 | 44 |
| $116.23 | 0 | 1 | $135.00 | $0.22 | 9 | 28 |
| $111.29 | 0 | 1 | $140.00 | $0.23 | 0 | 58 |
| $106.35 | 0 | 3 | $145.00 | $0.28 | 0 | 29 |
| $101.40 | 0 | 6 | $150.00 | $0.44 | 36 | 309 |
| $96.52 | 0 | 0 | $155.00 | $0.52 | 3 | 93 |
| $91.66 | 0 | 0 | $160.00 | $0.72 | 11 | 145 |
| $86.81 | 0 | 0 | $165.00 | $0.84 | 5 | 60 |
| $66.90 | 1 | 0 | $170.00 | $1.18 | 23 | 334 |
| $77.44 | 0 | 0 | $175.00 | $1.53 | 130 | 239 |
| $59.00 | 2 | 1 | $180.00 | $1.82 | 150 | 507 |
| $53.54 | 1 | 5 | $185.00 | $2.30 | 98 | 223 |
| $63.69 | 0 | 6 | $190.00 | $3.12 | 280 | 458 |
| $59.31 | 0 | 4 | $195.00 | $4.00 | 172 | 376 |
| $45.85 | 17 | 9 | $200.00 | $4.85 | 457 | 828 |
| $37.25 | 2 | 1 | $205.00 | $6.05 | 166 | 289 |
| $34.00 | 53 | 3 | $210.00 | $7.35 | 178 | 565 |
| $34.29 | 4 | 0 | $215.00 | $9.10 | 158 | 394 |
| $29.00 | 11 | 29 | $220.00 | $10.74 | 182 | 333 |
| $25.06 | 16 | 21 | $225.00 | $13.80 | 48 | 185 |
| $23.03 | 25 | 363 | $230.00 | $15.00 | 122 | 325 |
| $21.20 | 255 | 189 | $235.00 | $18.00 | 36 | 164 |
| $18.89 | 916 | 459 | $240.00 | $21.10 | 59 | 346 |
| $16.75 | 156 | 212 | $245.00 | $24.97 | 13 | 108 |
| $15.01 | 285 | 264 | $250.00 | $27.33 | 22 | 28 |
| $12.80 | 57 | 46 | $255.00 | $31.57 | 20 | 26 |
| $11.53 | 78 | 169 | $260.00 | $34.70 | 5 | 7 |
| $10.64 | 8 | 34 | $265.00 | $38.00 | 1 | 2 |
| $9.02 | 51 | 163 | $270.00 | $33.45 | 0 | 6 |
| $8.31 | 10 | 72 | $275.00 | $47.00 | 2 | 3 |
| $7.30 | 123 | 130 | $280.00 | $40.63 | 0 | 5 |
| $6.04 | 27 | 103 | $285.00 | $44.58 | 0 | 0 |
| $5.70 | 65 | 244 | $290.00 | $48.53 | 0 | 0 |
| $5.00 | 14 | 107 | $295.00 | $52.48 | 0 | 0 |
| $4.85 | 226 | 378 | $300.00 | $56.43 | 0 | 5 |
| $4.62 | 25 | 89 | $305.00 | $60.80 | 0 | 0 |
| $3.50 | 22 | 112 | $310.00 | $65.18 | 0 | 0 |
| $3.10 | 29 | 85 | $315.00 | $69.56 | 0 | 0 |
| $2.85 | 237 | 396 | $320.00 | $73.94 | 0 | 0 |
| $2.31 | 51 | 600 | $330.00 | $83.03 | 0 | 1 |
| $1.86 | 15 | 69 | $340.00 | $92.13 | 0 | 0 |
| $1.58 | 87 | 317 | $350.00 | $101.74 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:51, 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 07:40:16 · For reference only, not investment advice and not tailored to your situation.