Newmont
NEM
113.54
-2.85
-2.45%
Newmont
US · NEM
#152 by market cap
Listed 1970
113.54
-2.85
-2.45%
Live - 5344 symbols - heartbeat 85s ago
· 2026-10-08 09:16
Pre-market
113.63
+0.08%
After-hours
113.49
-0.04%
Overnight
113.03
-0.45%
- Market cap
- 119.64B
- P/E (TTM)i
- 14.32
- P/Bi
- 3.39
- EPSi
- 6.39
- Div yieldi
- 0.90%
- 52W posi
- 64%
Reader sentiment
Are you bullish or bearish on NEM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
3976 2876
■ 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, 29 days out) implies 40.14% annualized vol near the money — a one-standard-deviation move to roughly $100.69–$126.39 by then.
Options-implied (~68% band), 29d
$100.69now $113.54$126.39
Analyst target range, ~12mo
$110.00avg $139.38$170.00
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 16 $127.00 | Call | $0.15 | 396 | 519 | 44.63% |
| Oct 2 $118.00 | Call | $0.18 | 369 | 428 | 79.05% |
| Oct 2 $120.00 | Call | $0.07 | 364 | 674 | 93.17% |
| Oct 16 $113.00 | Put | $2.28 | 257 | 21 | 39.75% |
| Oct 9 $106.00 | Put | $0.03 | 241 | 11 | 51.88% |
| Oct 16 $133.00 | Call | $0.01 | 223 | 166 | 39.11% |
| Oct 9 $90.00 | Put | $0.04 | 170 | 0 | 155.25% |
| Oct 16 $115.00 | Put | $3.35 | 169 | 7,869 | 37.77% |
| Oct 16 $120.00 | Call | $0.64 | 166 | 2,817 | 37.88% |
| Oct 16 $110.00 | Put | $1.15 | 154 | 6,320 | 38.04% |
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 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $59.62 | 0 | 10 | $65.00 | $0.00 | 0 | 2 |
| $54.63 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $49.63 | 0 | 4 | $75.00 | $0.00 | 0 | 0 |
| $44.63 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $39.64 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $34.64 | 0 | 0 | $90.00 | $0.00 | 0 | 12 |
| $33.64 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $32.64 | 0 | 1 | $92.00 | $0.00 | 0 | 0 |
| $31.65 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $29.22 | 2 | 3 | $94.00 | $0.00 | 0 | 0 |
| $29.65 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $28.65 | 0 | 1 | $96.00 | $0.00 | 0 | 0 |
| $27.65 | 0 | 0 | $97.00 | $0.00 | 0 | 4 |
| $26.65 | 0 | 1 | $98.00 | $0.00 | 0 | 1 |
| $25.65 | 0 | 3 | $99.00 | $0.00 | 0 | 5 |
| $24.65 | 0 | 24 | $100.00 | $0.00 | 0 | 20 |
| $23.66 | 0 | 12 | $101.00 | $0.00 | 0 | 25 |
| $22.66 | 0 | 34 | $102.00 | $0.01 | 0 | 2 |
| $21.66 | 0 | 0 | $103.00 | $0.01 | 0 | 2 |
| $20.67 | 0 | 2 | $104.00 | $0.01 | 0 | 6 |
| $17.50 | 9 | 23 | $105.00 | $0.02 | 0 | 33 |
| $18.68 | 0 | 14 | $106.00 | $0.03 | 0 | 10 |
| $17.69 | 0 | 3 | $107.00 | $0.04 | 0 | 6 |
| $16.71 | 0 | 1 | $108.00 | $0.05 | 0 | 5 |
| $15.73 | 0 | 6 | $109.00 | $0.07 | 0 | 16 |
| $14.76 | 0 | 42 | $110.00 | $0.10 | 0 | 328 |
| $13.78 | 0 | 22 | $111.00 | $0.12 | 0 | 107 |
| $12.81 | 0 | 1 | $112.00 | $0.15 | 0 | 36 |
| $11.87 | 0 | 0 | $113.00 | $0.21 | 0 | 7 |
| $10.94 | 0 | 2 | $114.00 | $0.27 | 0 | 20 |
| $10.00 | 0 | 62 | $115.00 | $0.34 | 0 | 115 |
| $9.10 | 0 | 19 | $116.00 | $0.43 | 0 | 255 |
| $8.23 | 0 | 16 | $117.00 | $0.57 | 0 | 24 |
| $7.37 | 0 | 25 | $118.00 | $1.05 | 7 | 62 |
| $4.86 | 1 | 17 | $119.00 | $1.35 | 21 | 62 |
| $4.21 | 2 | 97 | $120.00 | $1.74 | 17 | 299 |
| $3.30 | 3 | 54 | $121.00 | $2.26 | 23 | 61 |
| $2.90 | 3 | 2 | $122.00 | $2.55 | 5 | 318 |
| $2.74 | 2 | 179 | $123.00 | $3.11 | 23 | 76 |
| $2.20 | 11 | 16 | $124.00 | $3.25 | 4 | 89 |
| $1.86 | 26 | 158 | $125.00 | $3.87 | 5 | 84 |
| $1.25 | 10 | 138 | $126.00 | $4.75 | 1 | 175 |
| $1.20 | 3 | 103 | $127.00 | $4.31 | 0 | 50 |
| $0.98 | 4 | 227 | $128.00 | $4.97 | 0 | 72 |
| $0.80 | 29 | 464 | $129.00 | $5.69 | 0 | 40 |
| $0.47 | 41 | 531 | $130.00 | $7.47 | 1 | 59 |
| $0.90 | 0 | 265 | $131.00 | $8.15 | 1 | 116 |
| $0.41 | 1 | 164 | $132.00 | $8.15 | 0 | 230 |
| $0.34 | 117 | 48 | $133.00 | $9.03 | 0 | 1 |
| $0.26 | 3 | 67 | $134.00 | $9.92 | 0 | 137 |
| $0.19 | 6 | 405 | $135.00 | $10.81 | 0 | 12 |
| $0.29 | 0 | 30 | $136.00 | $11.73 | 0 | 0 |
| $0.56 | 2 | 43 | $137.00 | $12.67 | 0 | 4 |
| $0.15 | 0 | 37 | $138.00 | $13.63 | 0 | 0 |
| $0.11 | 0 | 95 | $139.00 | $14.61 | 0 | 0 |
| $0.08 | 0 | 150 | $140.00 | $15.61 | 0 | 20 |
| $0.06 | 0 | 11 | $141.00 | $16.61 | 0 | 0 |
| $0.04 | 0 | 3 | $142.00 | $17.61 | 0 | 0 |
| $0.03 | 0 | 9 | $143.00 | $18.61 | 0 | 0 |
| $0.02 | 0 | 1 | $144.00 | $19.61 | 0 | 0 |
| $0.02 | 0 | 82 | $145.00 | $20.61 | 0 | 0 |
| $0.01 | 0 | 100 | $146.00 | $21.61 | 0 | 0 |
| $0.01 | 0 | 0 | $147.00 | $22.61 | 0 | 0 |
| $0.01 | 0 | 0 | $148.00 | $23.61 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $24.61 | 0 | 0 |
| $0.00 | 0 | 68 | $150.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $28.11 | 0 | 0 |
| $0.00 | 0 | 18 | $155.00 | $30.61 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $33.11 | 0 | 0 |
| $0.00 | 0 | 1 | $160.00 | $35.61 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $38.11 | 0 | 0 |
| $0.00 | 0 | 15 | $165.00 | $40.61 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $43.11 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $45.61 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $48.11 | 0 | 0 |
| $0.00 | 0 | 5 | $175.00 | $50.61 | 0 | 0 |
Oct 2, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $50.16 | 2 | 0 | $65.00 | $0.00 | 0 | 2 |
| $45.40 | 0 | 0 | $70.00 | $0.02 | 130 | 130 |
| $40.41 | 0 | 7 | $75.00 | $0.11 | 8 | 8 |
| $35.41 | 0 | 10 | $80.00 | $0.00 | 0 | 0 |
| $30.41 | 0 | 6 | $85.00 | $0.00 | 0 | 0 |
| $25.41 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $20.06 | 10 | 0 | $95.00 | $0.00 | 0 | 1 |
| $15.57 | 10 | 11 | $100.00 | $0.15 | 4 | 26 |
| $13.81 | 3 | 11 | $101.00 | $0.00 | 0 | 50 |
| $12.83 | 5 | 2 | $102.00 | $0.00 | 0 | 2 |
| $12.03 | 2 | 2 | $103.00 | $0.01 | 65 | 82 |
| $11.41 | 0 | 4 | $104.00 | $0.00 | 0 | 30 |
| $9.90 | 8 | 23 | $105.00 | $0.05 | 2 | 459 |
| $9.42 | 0 | 3 | $106.00 | $0.00 | 0 | 186 |
| $8.42 | 0 | 4 | $107.00 | $0.01 | 0 | 65 |
| $7.44 | 0 | 0 | $108.00 | $0.03 | 0 | 50 |
| $6.47 | 0 | 0 | $109.00 | $0.08 | 3 | 446 |
| $5.59 | 0 | 18 | $110.00 | $0.17 | 15 | 546 |
| $4.71 | 0 | 0 | $111.00 | $0.12 | 25 | 84 |
| $3.83 | 0 | 1 | $112.00 | $0.29 | 22 | 154 |
| $2.95 | 0 | 835 | $113.00 | $0.43 | 58 | 251 |
| $1.63 | 1 | 4 | $114.00 | $0.74 | 139 | 311 |
| $1.29 | 32 | 86 | $115.00 | $1.20 | 76 | 420 |
| $0.80 | 50 | 69 | $116.00 | $1.80 | 2 | 47 |
| $0.33 | 11 | 89 | $117.00 | $2.67 | 2 | 101 |
| $0.18 | 369 | 428 | $118.00 | $3.00 | 2 | 135 |
| $0.06 | 65 | 147 | $119.00 | $4.40 | 11 | 53 |
| $0.07 | 364 | 674 | $120.00 | $5.25 | 16 | 70 |
| $0.04 | 63 | 112 | $121.00 | $6.59 | 30 | 1 |
| $0.03 | 98 | 144 | $122.00 | $6.26 | 70 | 5 |
| $0.02 | 25 | 123 | $123.00 | $7.20 | 22 | 2 |
| $0.01 | 50 | 267 | $124.00 | $8.68 | 0 | 0 |
| $0.01 | 6 | 2,235 | $125.00 | $9.63 | 25 | 11 |
| $0.02 | 74 | 365 | $126.00 | $10.67 | 0 | 0 |
| $0.03 | 0 | 56 | $127.00 | $11.66 | 0 | 0 |
| $0.02 | 3 | 166 | $128.00 | $12.66 | 0 | 0 |
| $0.01 | 7 | 25 | $129.00 | $13.66 | 0 | 0 |
| $0.01 | 3 | 2,266 | $130.00 | $14.66 | 0 | 2 |
| $0.00 | 0 | 49 | $131.00 | $15.66 | 0 | 0 |
| $0.01 | 4 | 101 | $132.00 | $16.66 | 0 | 0 |
| $0.00 | 0 | 1,020 | $133.00 | $17.66 | 0 | 0 |
| $0.00 | 0 | 348 | $134.00 | $18.66 | 0 | 0 |
| $0.11 | 1 | 76 | $135.00 | $19.66 | 0 | 0 |
| $0.00 | 0 | 17 | $136.00 | $20.66 | 0 | 0 |
| $0.00 | 0 | 36 | $137.00 | $21.66 | 0 | 0 |
| $0.00 | 0 | 30 | $138.00 | $22.66 | 0 | 0 |
| $0.01 | 1 | 49 | $139.00 | $23.66 | 0 | 0 |
| $0.00 | 0 | 199 | $140.00 | $24.66 | 0 | 0 |
| $0.00 | 0 | 3 | $141.00 | $25.66 | 0 | 0 |
| $0.00 | 0 | 2 | $142.00 | $26.66 | 0 | 0 |
| $0.00 | 0 | 3 | $143.00 | $27.66 | 0 | 0 |
| $0.00 | 0 | 3 | $144.00 | $28.66 | 0 | 0 |
| $0.00 | 0 | 121 | $145.00 | $29.66 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $30.66 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $31.66 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $32.66 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $33.66 | 0 | 0 |
| $0.00 | 0 | 44 | $150.00 | $34.66 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $37.16 | 0 | 0 |
| $0.00 | 0 | 3 | $155.00 | $39.66 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $42.16 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $44.66 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $47.16 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $49.66 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $54.66 | 0 | 0 |
| $0.00 | 0 | 18 | $175.00 | $59.66 | 0 | 0 |
Oct 9, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.51 | 2 | 113 | $70.00 | $0.00 | 0 | 0 |
| $38.52 | 2 | 23 | $75.00 | $0.00 | 0 | 1 |
| $36.39 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $31.39 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $26.39 | 0 | 0 | $90.00 | $0.04 | 170 | 0 |
| $21.39 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $14.00 | 5 | 36 | $100.00 | $0.00 | 0 | 5 |
| $14.39 | 0 | 11 | $102.00 | $0.00 | 0 | 0 |
| $9.78 | 3 | 7 | $103.00 | $0.00 | 0 | 12 |
| $8.86 | 2 | 4 | $104.00 | $0.00 | 0 | 42 |
| $7.57 | 1 | 3 | $105.00 | $0.11 | 86 | 76 |
| $10.41 | 0 | 9 | $106.00 | $0.03 | 241 | 11 |
| $9.43 | 0 | 9 | $107.00 | $0.05 | 8 | 3 |
| $8.45 | 0 | 7 | $108.00 | $0.08 | 24 | 28 |
| $7.47 | 0 | 1 | $109.00 | $0.18 | 2 | 442 |
| $6.50 | 0 | 1 | $110.00 | $0.35 | 33 | 301 |
| $5.60 | 0 | 3 | $111.00 | $0.43 | 77 | 36 |
| $4.69 | 0 | 6 | $112.00 | $0.62 | 54 | 105 |
| $1.85 | 26 | 7 | $113.00 | $1.21 | 66 | 117 |
| $1.20 | 6 | 47 | $114.00 | $1.40 | 9 | 111 |
| $0.82 | 10 | 125 | $115.00 | $2.05 | 13 | 131 |
| $0.47 | 27 | 96 | $116.00 | $2.90 | 4 | 66 |
| $0.35 | 9 | 105 | $117.00 | $3.30 | 16 | 118 |
| $0.17 | 46 | 218 | $118.00 | $4.60 | 1 | 35 |
| $0.16 | 22 | 254 | $119.00 | $6.98 | 2 | 50 |
| $0.07 | 53 | 464 | $120.00 | $6.45 | 1 | 65 |
| $0.04 | 4 | 192 | $121.00 | $4.88 | 0 | 26 |
| $0.03 | 28 | 93 | $122.00 | $5.81 | 0 | 39 |
| $0.03 | 84 | 251 | $123.00 | $6.74 | 0 | 10 |
| $0.02 | 7 | 70 | $124.00 | $7.68 | 0 | 25 |
| $0.02 | 10 | 349 | $125.00 | $8.66 | 0 | 25 |
| $0.01 | 4 | 49 | $126.00 | $9.64 | 0 | 0 |
| $0.01 | 11 | 56 | $127.00 | $10.63 | 0 | 0 |
| $0.05 | 2 | 522 | $128.00 | $11.63 | 0 | 1 |
| $0.02 | 86 | 98 | $129.00 | $16.19 | 1 | 1 |
| $0.01 | 22 | 1,265 | $130.00 | $17.12 | 1 | 0 |
| $0.01 | 14 | 172 | $131.00 | $14.62 | 0 | 0 |
| $0.08 | 13 | 106 | $132.00 | $15.62 | 0 | 0 |
| $0.04 | 10 | 194 | $133.00 | $16.62 | 0 | 0 |
| $0.08 | 6 | 32 | $134.00 | $17.62 | 0 | 0 |
| $0.25 | 5 | 44 | $135.00 | $18.61 | 0 | 0 |
| $0.04 | 6 | 3 | $136.00 | $19.61 | 0 | 1 |
| $0.00 | 0 | 9 | $137.00 | $20.61 | 0 | 0 |
| $0.00 | 0 | 62 | $138.00 | $21.61 | 0 | 0 |
| $0.00 | 0 | 3 | $139.00 | $22.61 | 0 | 0 |
| $0.00 | 0 | 64 | $140.00 | $23.61 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $24.61 | 0 | 0 |
| $0.00 | 0 | 3 | $142.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $26.61 | 0 | 0 |
| $0.00 | 0 | 5 | $144.00 | $27.61 | 0 | 0 |
| $0.00 | 0 | 19 | $145.00 | $28.61 | 0 | 0 |
| $0.00 | 0 | 3 | $146.00 | $29.61 | 0 | 0 |
| $0.00 | 0 | 4 | $150.00 | $33.61 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $38.61 | 0 | 0 |
| $0.00 | 0 | 35 | $160.00 | $43.61 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $48.61 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $53.61 | 0 | 0 |
| $0.00 | 0 | 3 | $175.00 | $58.61 | 0 | 0 |
Oct 16, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $66.39 | 0 | 6 | $50.00 | $0.05 | 2 | 0 |
| $61.39 | 0 | 0 | $55.00 | $0.05 | 8 | 0 |
| $56.39 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $51.39 | 0 | 21 | $65.00 | $0.00 | 0 | 66 |
| $46.39 | 0 | 43 | $70.00 | $0.04 | 94 | 77 |
| $41.39 | 0 | 53 | $75.00 | $0.00 | 0 | 1,939 |
| $36.39 | 0 | 22 | $80.00 | $0.00 | 0 | 523 |
| $33.89 | 0 | 0 | $82.50 | $0.00 | 0 | 257 |
| $31.39 | 0 | 136 | $85.00 | $0.00 | 0 | 282 |
| $28.89 | 0 | 38 | $87.50 | $0.00 | 0 | 69 |
| $26.39 | 0 | 173 | $90.00 | $0.01 | 0 | 455 |
| $23.90 | 0 | 128 | $92.50 | $0.01 | 0 | 366 |
| $21.41 | 0 | 816 | $95.00 | $0.05 | 52 | 1,383 |
| $18.92 | 0 | 50 | $97.50 | $0.03 | 0 | 449 |
| $12.50 | 3 | 2,203 | $100.00 | $0.06 | 5 | 1,317 |
| $14.47 | 0 | 0 | $102.00 | $0.11 | 41 | 0 |
| $13.48 | 0 | 0 | $103.00 | $0.36 | 1 | 2 |
| $12.53 | 0 | 0 | $104.00 | $0.47 | 2 | 1 |
| $7.30 | 1 | 239 | $105.00 | $0.27 | 18 | 5,174 |
| $10.64 | 0 | 2 | $106.00 | $0.37 | 8 | 3 |
| $9.70 | 0 | 835 | $107.00 | $0.56 | 40 | 0 |
| $8.79 | 0 | 0 | $108.00 | $0.66 | 1 | 0 |
| $7.92 | 0 | 0 | $109.00 | $0.83 | 16 | 78 |
| $5.55 | 14 | 1,466 | $110.00 | $1.15 | 154 | 6,320 |
| $6.26 | 0 | 2 | $111.00 | $1.39 | 9 | 113 |
| $4.00 | 2 | 6 | $112.00 | $1.72 | 5 | 390 |
| $3.00 | 1 | 4 | $113.00 | $2.28 | 257 | 21 |
| $2.67 | 20 | 8 | $114.00 | $2.82 | 12 | 42 |
| $2.12 | 76 | 820 | $115.00 | $3.35 | 169 | 7,869 |
| $1.80 | 6 | 41 | $116.00 | $3.82 | 1 | 33 |
| $1.33 | 80 | 85 | $117.00 | $3.17 | 0 | 23 |
| $1.06 | 29 | 93 | $118.00 | $3.70 | 0 | 38 |
| $0.88 | 9 | 296 | $119.00 | $4.36 | 0 | 22 |
| $0.64 | 166 | 2,817 | $120.00 | $6.77 | 96 | 3,198 |
| $0.63 | 107 | 143 | $121.00 | $7.80 | 1 | 177 |
| $0.46 | 14 | 387 | $122.00 | $8.57 | 1 | 935 |
| $0.78 | 0 | 603 | $123.00 | $7.37 | 0 | 47 |
| $0.23 | 25 | 176 | $124.00 | $8.23 | 0 | 61 |
| $0.21 | 46 | 4,840 | $125.00 | $9.09 | 0 | 1,535 |
| $0.11 | 12 | 134 | $126.00 | $9.95 | 0 | 10 |
| $0.15 | 396 | 519 | $127.00 | $10.89 | 0 | 15 |
| $0.07 | 2 | 36 | $128.00 | $11.84 | 0 | 15 |
| $0.08 | 116 | 128 | $129.00 | $12.78 | 0 | 4 |
| $0.05 | 125 | 3,234 | $130.00 | $16.28 | 83 | 668 |
| $0.01 | 20 | 384 | $131.00 | $14.72 | 0 | 0 |
| $0.05 | 18 | 77 | $132.00 | $15.69 | 0 | 1 |
| $0.01 | 223 | 166 | $133.00 | $16.68 | 0 | 0 |
| $0.02 | 1 | 96 | $134.00 | $17.66 | 0 | 0 |
| $0.04 | 27 | 3,259 | $135.00 | $18.65 | 0 | 27 |
| $0.04 | 1 | 252 | $136.00 | $19.64 | 0 | 0 |
| $0.02 | 15 | 12,096 | $140.00 | $23.62 | 0 | 1 |
| $0.00 | 0 | 1,575 | $145.00 | $28.61 | 0 | 0 |
| $0.01 | 11 | 1,441 | $150.00 | $33.61 | 0 | 0 |
| $0.00 | 0 | 2,554 | $155.00 | $38.61 | 0 | 0 |
| $0.04 | 2 | 237 | $160.00 | $43.61 | 0 | 0 |
| $0.00 | 0 | 2,313 | $165.00 | $48.61 | 0 | 0 |
| $0.00 | 0 | 51 | $170.00 | $53.61 | 0 | 0 |
| $0.00 | 0 | 8 | $175.00 | $58.61 | 0 | 0 |
| $0.00 | 0 | 222 | $180.00 | $63.61 | 0 | 2 |
| $0.00 | 0 | 22 | $185.00 | $68.61 | 0 | 0 |
Oct 23, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $46.72 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $41.73 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $36.75 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $31.79 | 0 | 0 | $85.00 | $0.04 | 0 | 0 |
| $26.90 | 0 | 0 | $90.00 | $0.30 | 1 | 21 |
| $22.00 | 0 | 12 | $95.00 | $0.24 | 0 | 3 |
| $17.15 | 0 | 12 | $100.00 | $0.38 | 0 | 297 |
| $0.00 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $15.22 | 0 | 0 | $102.00 | $0.44 | 0 | 0 |
| $14.25 | 0 | 0 | $103.00 | $0.92 | 2 | 23 |
| $13.36 | 0 | 0 | $104.00 | $1.08 | 2 | 2 |
| $9.09 | 5 | 2 | $105.00 | $1.20 | 6 | 157 |
| $11.65 | 0 | 0 | $106.00 | $1.42 | 8 | 3 |
| $10.79 | 0 | 0 | $107.00 | $1.47 | 5 | 20 |
| $6.89 | 5 | 5 | $108.00 | $1.91 | 5 | 3 |
| $9.24 | 0 | 1 | $109.00 | $2.24 | 4 | 23 |
| $8.54 | 0 | 32 | $110.00 | $2.35 | 16 | 153 |
| $7.85 | 0 | 9 | $111.00 | $2.07 | 0 | 6 |
| $7.16 | 0 | 5 | $112.00 | $3.35 | 10 | 21 |
| $6.47 | 0 | 18 | $113.00 | $3.67 | 2 | 19 |
| $5.89 | 0 | 3 | $114.00 | $4.32 | 9 | 23 |
| $4.00 | 2 | 48 | $115.00 | $4.83 | 1 | 207 |
| $4.84 | 0 | 30 | $116.00 | $4.06 | 0 | 184 |
| $2.84 | 2 | 33 | $117.00 | $4.53 | 0 | 191 |
| $3.78 | 0 | 35 | $118.00 | $6.61 | 1 | 9 |
| $2.08 | 10 | 14 | $119.00 | $5.48 | 0 | 38 |
| $1.78 | 30 | 55 | $120.00 | $8.44 | 2 | 85 |
| $2.59 | 0 | 35 | $121.00 | $6.83 | 0 | 56 |
| $1.50 | 5 | 687 | $122.00 | $9.86 | 5 | 620 |
| $1.37 | 13 | 59 | $123.00 | $8.24 | 0 | 19 |
| $1.18 | 19 | 28 | $124.00 | $11.50 | 1 | 26 |
| $0.87 | 1 | 108 | $125.00 | $9.77 | 0 | 36 |
| $0.75 | 2 | 15 | $126.00 | $12.88 | 10 | 9 |
| $1.03 | 2 | 58 | $127.00 | $11.43 | 0 | 11 |
| $0.87 | 4 | 8 | $128.00 | $12.26 | 0 | 9 |
| $0.36 | 7 | 652 | $129.00 | $13.17 | 0 | 18 |
| $0.31 | 10 | 271 | $130.00 | $14.09 | 0 | 44 |
| $0.69 | 0 | 82 | $131.00 | $15.01 | 0 | 1 |
| $0.66 | 0 | 7 | $132.00 | $15.98 | 0 | 30 |
| $0.62 | 0 | 2 | $133.00 | $16.95 | 0 | 0 |
| $0.59 | 0 | 11 | $134.00 | $17.92 | 0 | 0 |
| $0.56 | 0 | 51 | $135.00 | $18.89 | 0 | 1 |
| $0.52 | 0 | 9 | $136.00 | $19.86 | 0 | 3 |
| $0.49 | 0 | 2 | $137.00 | $20.83 | 0 | 3 |
| $0.45 | 0 | 6 | $138.00 | $21.81 | 0 | 1 |
| $0.42 | 0 | 24 | $139.00 | $22.78 | 0 | 0 |
| $0.39 | 0 | 54 | $140.00 | $23.76 | 0 | 0 |
| $0.36 | 0 | 16 | $141.00 | $24.73 | 0 | 0 |
| $0.33 | 0 | 2 | $142.00 | $25.71 | 0 | 0 |
| $0.30 | 0 | 0 | $143.00 | $26.69 | 0 | 0 |
| $0.27 | 0 | 32 | $144.00 | $27.67 | 0 | 0 |
| $0.24 | 0 | 14 | $145.00 | $28.65 | 0 | 0 |
| $0.21 | 0 | 1 | $146.00 | $29.63 | 0 | 0 |
| $0.12 | 0 | 1 | $150.00 | $33.61 | 0 | 0 |
| $0.06 | 0 | 0 | $155.00 | $38.61 | 0 | 0 |
| $0.03 | 0 | 18 | $160.00 | $43.61 | 0 | 0 |
| $0.04 | 5 | 7 | $165.00 | $48.61 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $53.61 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $58.61 | 0 | 0 |
Oct 30, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $46.44 | 0 | 0 | $70.00 | $0.14 | 0 | 0 |
| $41.49 | 0 | 6 | $75.00 | $0.20 | 0 | 0 |
| $36.55 | 0 | 0 | $80.00 | $0.27 | 0 | 0 |
| $31.62 | 0 | 0 | $85.00 | $0.34 | 0 | 0 |
| $26.69 | 0 | 0 | $90.00 | $0.41 | 0 | 0 |
| $21.76 | 0 | 1 | $95.00 | $0.48 | 0 | 45 |
| $16.83 | 0 | 1 | $100.00 | $0.56 | 0 | 214 |
| $0.00 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $102.00 | $0.00 | 0 | 0 |
| $14.12 | 0 | 0 | $103.00 | $0.85 | 0 | 1 |
| $13.22 | 0 | 0 | $104.00 | $0.95 | 0 | 0 |
| $12.32 | 0 | 5 | $105.00 | $1.43 | 4 | 338 |
| $11.50 | 0 | 1 | $106.00 | $1.66 | 3 | 16 |
| $10.70 | 0 | 1 | $107.00 | $1.93 | 6 | 6 |
| $9.90 | 0 | 1 | $108.00 | $2.25 | 4 | 2 |
| $9.17 | 0 | 4 | $109.00 | $2.73 | 2 | 45 |
| $8.54 | 0 | 2 | $110.00 | $3.00 | 3 | 48 |
| $6.32 | 4 | 5 | $111.00 | $3.40 | 2 | 71 |
| $5.76 | 6 | 1 | $112.00 | $3.72 | 5 | 11 |
| $5.22 | 4 | 158 | $113.00 | $4.18 | 2 | 37 |
| $4.77 | 2 | 157 | $114.00 | $3.76 | 0 | 13 |
| $4.35 | 9 | 50 | $115.00 | $4.14 | 0 | 38 |
| $5.03 | 0 | 19 | $116.00 | $4.75 | 0 | 53 |
| $3.28 | 1 | 47 | $117.00 | $6.66 | 5 | 96 |
| $3.15 | 1 | 28 | $118.00 | $5.99 | 0 | 98 |
| $2.35 | 2 | 58 | $119.00 | $6.61 | 0 | 53 |
| $2.37 | 8 | 80 | $120.00 | $7.23 | 0 | 74 |
| $2.03 | 6 | 35 | $121.00 | $7.86 | 0 | 5 |
| $1.97 | 8 | 206 | $122.00 | $8.48 | 0 | 22 |
| $1.63 | 3 | 20 | $123.00 | $9.23 | 0 | 18 |
| $1.65 | 2 | 26 | $124.00 | $9.97 | 0 | 0 |
| $1.44 | 8 | 58 | $125.00 | $10.72 | 0 | 16 |
| $1.20 | 5 | 18 | $126.00 | $11.47 | 0 | 2 |
| $1.14 | 2 | 9 | $127.00 | $12.27 | 0 | 0 |
| $0.81 | 1 | 192 | $128.00 | $13.13 | 0 | 2 |
| $0.90 | 5 | 3 | $129.00 | $13.98 | 0 | 0 |
| $0.78 | 5 | 47 | $130.00 | $14.83 | 0 | 5 |
| $0.59 | 3 | 70 | $131.00 | $15.76 | 0 | 0 |
| $0.51 | 3 | 8 | $132.00 | $16.69 | 0 | 10 |
| $0.93 | 0 | 1 | $133.00 | $17.62 | 0 | 11 |
| $0.86 | 0 | 3 | $134.00 | $18.55 | 0 | 1 |
| $0.79 | 0 | 124 | $135.00 | $19.48 | 0 | 0 |
| $0.31 | 6 | 7 | $136.00 | $20.41 | 0 | 0 |
| $0.26 | 34 | 1 | $137.00 | $21.34 | 0 | 0 |
| $0.59 | 0 | 2 | $138.00 | $22.27 | 0 | 0 |
| $0.52 | 0 | 1 | $139.00 | $23.19 | 0 | 0 |
| $0.46 | 0 | 28 | $140.00 | $24.13 | 0 | 5 |
| $0.40 | 0 | 4 | $141.00 | $25.07 | 0 | 0 |
| $0.35 | 0 | 1 | $142.00 | $26.02 | 0 | 0 |
| $0.31 | 0 | 1 | $143.00 | $26.97 | 0 | 0 |
| $0.27 | 0 | 2 | $144.00 | $27.93 | 0 | 0 |
| $0.24 | 0 | 20 | $145.00 | $28.90 | 0 | 0 |
| $0.12 | 0 | 1 | $150.00 | $33.77 | 0 | 0 |
| $0.06 | 0 | 122 | $155.00 | $38.69 | 0 | 0 |
| $0.03 | 0 | 0 | $160.00 | $43.65 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $48.63 | 0 | 0 |
| $0.01 | 0 | 1 | $170.00 | $53.62 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $58.61 | 0 | 0 |
Nov 6, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.42 | 1 | 10 | $70.00 | $0.29 | 0 | 0 |
| $41.80 | 0 | 0 | $75.00 | $0.39 | 0 | 0 |
| $36.93 | 0 | 0 | $80.00 | $0.50 | 0 | 0 |
| $32.09 | 0 | 0 | $85.00 | $0.65 | 0 | 0 |
| $27.28 | 0 | 0 | $90.00 | $0.82 | 0 | 1 |
| $22.47 | 0 | 0 | $95.00 | $1.00 | 0 | 0 |
| $17.66 | 0 | 4 | $100.00 | $1.17 | 0 | 118 |
| $0.00 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $102.00 | $0.00 | 0 | 0 |
| $14.78 | 0 | 0 | $103.00 | $1.35 | 1 | 7 |
| $13.82 | 0 | 0 | $104.00 | $1.64 | 15 | 5 |
| $12.85 | 0 | 0 | $105.00 | $1.84 | 2 | 7 |
| $12.00 | 0 | 0 | $106.00 | $2.11 | 2 | 3 |
| $11.24 | 0 | 0 | $107.00 | $2.45 | 1 | 4 |
| $10.60 | 0 | 0 | $108.00 | $2.09 | 0 | 2 |
| $9.97 | 0 | 6 | $109.00 | $2.45 | 0 | 2 |
| $9.33 | 0 | 1 | $110.00 | $2.81 | 0 | 4 |
| $8.69 | 0 | 2 | $111.00 | $3.17 | 0 | 19 |
| $8.05 | 0 | 3 | $112.00 | $4.27 | 2 | 1 |
| $7.41 | 0 | 19 | $113.00 | $4.68 | 4 | 2 |
| $6.78 | 0 | 21 | $114.00 | $5.35 | 2 | 6 |
| $6.23 | 0 | 24 | $115.00 | $4.70 | 0 | 13 |
| $5.74 | 0 | 41 | $116.00 | $5.21 | 0 | 4 |
| $4.20 | 1 | 11 | $117.00 | $5.85 | 0 | 4 |
| $5.03 | 0 | 7 | $118.00 | $7.67 | 1 | 0 |
| $4.68 | 0 | 9 | $119.00 | $7.14 | 0 | 0 |
| $3.15 | 3 | 519 | $120.00 | $7.79 | 0 | 0 |
| $3.98 | 0 | 11 | $121.00 | $8.44 | 0 | 0 |
| $2.53 | 4 | 2 | $122.00 | $9.08 | 0 | 3 |
| $2.27 | 6 | 1 | $123.00 | $9.73 | 0 | 0 |
| $1.95 | 2 | 2 | $124.00 | $10.45 | 0 | 2 |
| $1.90 | 3 | 140 | $125.00 | $11.20 | 0 | 0 |
| $1.67 | 3 | 3 | $126.00 | $11.94 | 0 | 1 |
| $1.65 | 1 | 24 | $127.00 | $12.69 | 0 | 4 |
| $2.02 | 0 | 7 | $128.00 | $13.47 | 0 | 0 |
| $1.38 | 1 | 2 | $129.00 | $14.27 | 0 | 0 |
| $1.33 | 1 | 87 | $130.00 | $15.10 | 0 | 0 |
| $1.48 | 0 | 2 | $131.00 | $15.94 | 0 | 0 |
| $1.04 | 2 | 3 | $132.00 | $16.77 | 0 | 0 |
| $0.93 | 4 | 2 | $133.00 | $17.75 | 0 | 0 |
| $0.87 | 10 | 4 | $134.00 | $18.74 | 0 | 0 |
| $0.67 | 48 | 44 | $135.00 | $19.72 | 0 | 0 |
| $1.26 | 0 | 2 | $136.00 | $20.70 | 0 | 0 |
| $1.24 | 0 | 2 | $137.00 | $21.69 | 0 | 0 |
| $1.23 | 0 | 0 | $138.00 | $22.67 | 0 | 0 |
| $1.20 | 0 | 3 | $140.00 | $24.64 | 0 | 0 |
| $1.12 | 0 | 0 | $145.00 | $29.55 | 0 | 0 |
| $1.04 | 0 | 0 | $150.00 | $34.47 | 0 | 0 |
| $0.96 | 0 | 0 | $155.00 | $39.39 | 0 | 0 |
| $0.89 | 0 | 0 | $160.00 | $44.31 | 0 | 0 |
| $0.81 | 0 | 0 | $165.00 | $49.23 | 0 | 0 |
| $0.73 | 0 | 0 | $170.00 | $54.15 | 0 | 0 |
| $0.65 | 0 | 7 | $175.00 | $59.07 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:27, 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 09:16:17 · For reference only, not investment advice and not tailored to your situation.