NRG Energy
NRG
107.87
-0.74
-0.68%
NRG Energy
US · NRG
#926 by market cap
Listed 1970
107.87
-0.74
-0.68%
Live - 5344 symbols - heartbeat 566s ago
· 2026-10-08 10:00
Pre-market
107.00
-1.48%
After-hours
109.25
+0.59%
Overnight
107.63
-0.90%
- Market cap
- 22.68B
- P/E (TTM)i
- 28.09
- P/Bi
- 5.39
- EPSi
- 4.01
- Div yieldi
- 1.70%
- 52W posi
- 15%
Reader sentiment
Are you bullish or bearish on NRG?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
4768 957
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 5.0 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 55.91% annualized vol near the money — a one-standard-deviation move to roughly $90.87–$124.87 by then.
Options-implied (~68% band), 29d
$90.87now $107.87$124.87
Analyst target range, ~12mo
$159.00avg $198.82$221.00
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 $115.00 | Call | $1.40 | 898 | 2,109 | 54.75% |
| Oct 16 $110.00 | Call | $2.92 | 609 | 4,354 | 51.12% |
| Oct 16 $135.00 | Call | $0.05 | 594 | 884 | 63.08% |
| Oct 16 $108.00 | Call | $3.72 | 342 | 1,111 | 53.54% |
| Oct 16 $114.00 | Call | $1.52 | 306 | 5 | 53.38% |
| Oct 16 $112.00 | Call | $2.15 | 251 | 30 | 52.08% |
| Oct 9 $110.00 | Call | $1.22 | 155 | 138 | 67.52% |
| Oct 16 $120.00 | Call | $0.78 | 149 | 866 | 53.05% |
| Oct 2 $91.00 | Call | $5.25 | 127 | 123 | 0.00% |
| Oct 9 $105.00 | Call | $4.58 | 127 | 176 | 83.12% |
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
Oct 2, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.84 | 0 | 2 | $80.00 | $0.00 | 0 | 27 |
| $10.85 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $8.86 | 0 | 0 | $87.00 | $0.02 | 0 | 0 |
| $8.60 | 2 | 2 | $88.00 | $0.04 | 0 | 0 |
| $6.92 | 0 | 0 | $89.00 | $0.07 | 0 | 6 |
| $6.10 | 24 | 10 | $90.00 | $0.13 | 0 | 46 |
| $5.25 | 127 | 123 | $91.00 | $0.23 | 0 | 61 |
| $4.27 | 0 | 25 | $92.00 | $0.42 | 0 | 151 |
| $3.90 | 1 | 3 | $93.00 | $0.62 | 0 | 94 |
| $3.10 | 1 | 6 | $94.00 | $0.34 | 10 | 188 |
| $1.50 | 1 | 8 | $95.00 | $1.10 | 6 | 158 |
| $2.00 | 1 | 8 | $96.00 | $1.00 | 11 | 61 |
| $0.70 | 13 | 37 | $97.00 | $1.54 | 5 | 48 |
| $0.46 | 4 | 255 | $98.00 | $2.25 | 5 | 37 |
| $0.42 | 7 | 84 | $99.00 | $2.60 | 3 | 75 |
| $0.15 | 49 | 144 | $100.00 | $4.80 | 10 | 42 |
| $0.15 | 1 | 63 | $101.00 | $5.50 | 0 | 42 |
| $0.24 | 0 | 156 | $102.00 | $5.23 | 12 | 20 |
| $0.07 | 10 | 66 | $103.00 | $7.88 | 4 | 6 |
| $0.14 | 5 | 45 | $104.00 | $7.88 | 8 | 3 |
| $0.05 | 1 | 170 | $105.00 | $9.23 | 8 | 0 |
| $0.12 | 4 | 81 | $106.00 | $8.60 | 16 | 0 |
| $0.05 | 1 | 1,756 | $107.00 | $10.91 | 1 | 0 |
| $0.05 | 0 | 28 | $108.00 | $12.35 | 0 | 0 |
| $0.04 | 0 | 6 | $109.00 | $11.60 | 15 | 0 |
| $0.03 | 0 | 82 | $110.00 | $14.68 | 2 | 2 |
| $0.02 | 0 | 79 | $111.00 | $14.58 | 1 | 0 |
| $0.02 | 0 | 19 | $112.00 | $16.35 | 0 | 0 |
| $0.02 | 0 | 11 | $113.00 | $17.35 | 0 | 0 |
| $0.01 | 0 | 14 | $114.00 | $18.35 | 0 | 0 |
| $0.01 | 0 | 56 | $115.00 | $19.35 | 0 | 0 |
| $0.01 | 0 | 47 | $116.00 | $20.35 | 0 | 0 |
| $0.01 | 0 | 13 | $117.00 | $21.35 | 0 | 0 |
| $0.00 | 0 | 29 | $118.00 | $22.35 | 0 | 0 |
| $0.00 | 0 | 6 | $119.00 | $23.35 | 0 | 0 |
| $0.02 | 5 | 189 | $120.00 | $24.35 | 0 | 0 |
| $0.00 | 0 | 1 | $121.00 | $25.35 | 0 | 0 |
| $0.00 | 0 | 3 | $122.00 | $26.35 | 0 | 0 |
| $0.00 | 0 | 10 | $123.00 | $27.35 | 0 | 0 |
| $0.00 | 0 | 53 | $124.00 | $28.35 | 0 | 0 |
| $0.00 | 0 | 13 | $125.00 | $29.35 | 0 | 0 |
| $0.00 | 0 | 1 | $126.00 | $30.35 | 0 | 0 |
| $0.00 | 0 | 3 | $127.00 | $31.35 | 0 | 0 |
| $0.00 | 0 | 1 | $128.00 | $32.35 | 0 | 0 |
| $0.00 | 0 | 2 | $129.00 | $33.35 | 0 | 0 |
| $0.00 | 0 | 13 | $130.00 | $34.35 | 0 | 0 |
| $0.00 | 0 | 72 | $131.00 | $35.35 | 0 | 0 |
| $0.00 | 0 | 6 | $132.00 | $36.35 | 0 | 0 |
| $0.00 | 0 | 3 | $133.00 | $37.35 | 0 | 0 |
| $0.00 | 0 | 2 | $134.00 | $38.35 | 0 | 0 |
| $0.00 | 0 | 4 | $135.00 | $39.35 | 0 | 0 |
| $0.00 | 0 | 10 | $140.00 | $44.35 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $49.35 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $54.35 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $59.35 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $64.35 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $69.35 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $74.35 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $79.35 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $84.35 | 0 | 0 |
Oct 9, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $29.35 | 1 | 10 | $80.00 | $0.00 | 0 | 2 |
| $25.43 | 1 | 10 | $84.00 | $0.00 | 0 | 0 |
| $18.65 | 0 | 1 | $85.00 | $0.00 | 0 | 4 |
| $17.65 | 0 | 2 | $86.00 | $0.00 | 0 | 0 |
| $16.65 | 0 | 26 | $87.00 | $0.00 | 0 | 4 |
| $15.66 | 0 | 50 | $88.00 | $0.01 | 0 | 4 |
| $14.66 | 0 | 12 | $89.00 | $0.01 | 0 | 2 |
| $13.67 | 0 | 15 | $90.00 | $0.02 | 0 | 46 |
| $12.69 | 0 | 0 | $91.00 | $0.04 | 0 | 19 |
| $11.71 | 0 | 0 | $92.00 | $0.05 | 20 | 111 |
| $10.75 | 0 | 2 | $93.00 | $0.15 | 2 | 27 |
| $9.80 | 0 | 3 | $94.00 | $0.05 | 1 | 73 |
| $8.85 | 0 | 7 | $95.00 | $0.05 | 6 | 274 |
| $7.91 | 0 | 26 | $96.00 | $0.05 | 26 | 53 |
| $6.96 | 0 | 20 | $97.00 | $0.31 | 0 | 21 |
| $11.06 | 2 | 23 | $98.00 | $0.23 | 9 | 27 |
| $5.13 | 0 | 222 | $99.00 | $0.15 | 2 | 19 |
| $9.15 | 6 | 112 | $100.00 | $0.07 | 15 | 54 |
| $8.79 | 1 | 23 | $101.00 | $0.12 | 25 | 40 |
| $2.92 | 0 | 125 | $102.00 | $0.15 | 36 | 13 |
| $7.05 | 10 | 1,871 | $103.00 | $0.30 | 11 | 26 |
| $6.38 | 17 | 155 | $104.00 | $0.35 | 108 | 57 |
| $4.58 | 127 | 176 | $105.00 | $0.56 | 11 | 13 |
| $4.18 | 31 | 70 | $106.00 | $0.80 | 12 | 8 |
| $3.32 | 8 | 111 | $107.00 | $4.19 | 0 | 7 |
| $2.08 | 9 | 158 | $108.00 | $1.64 | 9 | 15 |
| $1.68 | 39 | 19 | $109.00 | $1.62 | 1 | 2 |
| $1.22 | 155 | 138 | $110.00 | $2.10 | 5 | 7 |
| $1.16 | 14 | 87 | $111.00 | $7.72 | 0 | 3 |
| $0.73 | 31 | 120 | $112.00 | $8.68 | 0 | 0 |
| $0.52 | 8 | 23 | $113.00 | $9.65 | 0 | 0 |
| $0.70 | 5 | 21 | $114.00 | $8.36 | 1 | 1 |
| $0.45 | 8 | 22 | $115.00 | $11.63 | 0 | 1 |
| $0.35 | 1 | 7 | $116.00 | $12.63 | 0 | 0 |
| $0.26 | 0 | 1 | $117.00 | $13.62 | 0 | 0 |
| $0.26 | 0 | 4 | $118.00 | $14.61 | 0 | 0 |
| $0.25 | 0 | 1 | $119.00 | $15.61 | 0 | 0 |
| $0.10 | 1 | 31 | $120.00 | $10.50 | 20 | 0 |
| $0.24 | 0 | 0 | $121.00 | $17.59 | 0 | 0 |
| $0.05 | 5 | 1 | $122.00 | $18.59 | 0 | 0 |
| $0.22 | 0 | 3 | $123.00 | $19.58 | 0 | 0 |
| $0.22 | 0 | 6 | $124.00 | $20.58 | 0 | 0 |
| $0.21 | 0 | 3 | $125.00 | $21.57 | 0 | 0 |
| $0.20 | 0 | 1 | $126.00 | $22.56 | 0 | 0 |
| $0.20 | 0 | 2 | $127.00 | $23.56 | 0 | 0 |
| $0.19 | 0 | 5 | $128.00 | $24.55 | 0 | 0 |
| $0.18 | 0 | 5 | $129.00 | $25.54 | 0 | 0 |
| $0.18 | 0 | 3 | $130.00 | $26.54 | 0 | 0 |
| $0.14 | 0 | 6 | $135.00 | $31.50 | 0 | 0 |
| $0.11 | 0 | 47 | $140.00 | $36.47 | 0 | 0 |
| $0.07 | 0 | 0 | $145.00 | $41.44 | 0 | 0 |
| $0.04 | 0 | 0 | $150.00 | $46.41 | 0 | 0 |
| $0.02 | 0 | 0 | $155.00 | $51.40 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $56.40 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $61.40 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $66.40 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $71.40 | 0 | 0 |
Oct 16, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.76 | 0 | 0 | $65.00 | $0.02 | 0 | 0 |
| $33.78 | 0 | 0 | $70.00 | $0.03 | 0 | 0 |
| $28.82 | 0 | 0 | $75.00 | $0.07 | 0 | 7 |
| $23.89 | 0 | 0 | $80.00 | $0.13 | 0 | 66 |
| $19.97 | 0 | 0 | $84.00 | $0.21 | 0 | 0 |
| $19.00 | 0 | 2 | $85.00 | $0.35 | 1 | 94 |
| $18.03 | 0 | 0 | $86.00 | $0.26 | 0 | 0 |
| $17.06 | 0 | 2 | $87.00 | $0.29 | 0 | 2 |
| $16.10 | 0 | 1 | $88.00 | $0.33 | 0 | 21 |
| $15.14 | 0 | 0 | $89.00 | $0.37 | 0 | 2 |
| $14.18 | 0 | 17 | $90.00 | $0.10 | 10 | 81 |
| $13.22 | 0 | 4 | $91.00 | $0.15 | 5 | 24 |
| $12.27 | 0 | 7 | $92.00 | $0.49 | 0 | 11 |
| $12.10 | 24 | 15 | $93.00 | $0.54 | 0 | 6 |
| $10.35 | 0 | 3 | $94.00 | $0.58 | 0 | 44 |
| $9.47 | 0 | 31 | $95.00 | $0.24 | 71 | 481 |
| $9.05 | 8 | 7 | $96.00 | $0.28 | 2 | 42 |
| $8.20 | 8 | 3 | $97.00 | $0.30 | 2 | 12 |
| $11.59 | 2 | 15 | $98.00 | $0.35 | 2 | 35 |
| $10.65 | 2 | 3 | $99.00 | $0.48 | 2 | 33 |
| $9.60 | 10 | 149 | $100.00 | $0.60 | 53 | 416 |
| $7.44 | 3 | 1 | $101.00 | $2.11 | 0 | 0 |
| $4.75 | 1 | 216 | $102.00 | $2.48 | 0 | 32 |
| $3.63 | 0 | 353 | $103.00 | $1.25 | 21 | 29 |
| $6.80 | 3 | 30 | $104.00 | $1.33 | 1 | 4 |
| $5.77 | 34 | 899 | $105.00 | $1.70 | 34 | 628 |
| $2.43 | 0 | 104 | $106.00 | $2.11 | 1 | 12 |
| $4.39 | 100 | 33 | $107.00 | $5.36 | 0 | 0 |
| $3.72 | 342 | 1,111 | $108.00 | $2.90 | 71 | 0 |
| $3.60 | 35 | 28 | $109.00 | $3.70 | 2 | 1 |
| $2.92 | 609 | 4,354 | $110.00 | $3.70 | 48 | 230 |
| $2.52 | 9 | 16 | $111.00 | $4.20 | 12 | 0 |
| $2.15 | 251 | 30 | $112.00 | $5.50 | 3 | 0 |
| $2.30 | 6 | 31 | $113.00 | $8.39 | 1 | 0 |
| $1.52 | 306 | 5 | $114.00 | $11.01 | 0 | 0 |
| $1.40 | 898 | 2,109 | $115.00 | $6.98 | 1 | 114 |
| $1.42 | 1 | 70 | $116.00 | $12.78 | 0 | 0 |
| $1.15 | 5 | 51 | $117.00 | $13.70 | 0 | 0 |
| $0.35 | 0 | 20 | $118.00 | $14.62 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $0.78 | 149 | 866 | $120.00 | $16.57 | 0 | 84 |
| $0.46 | 2 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.25 | 91 | 3,976 | $125.00 | $21.45 | 0 | 1 |
| $0.10 | 20 | 383 | $130.00 | $26.40 | 0 | 0 |
| $0.05 | 594 | 884 | $135.00 | $31.40 | 0 | 0 |
| $0.01 | 0 | 48 | $140.00 | $36.40 | 0 | 0 |
| $0.00 | 0 | 184 | $145.00 | $41.40 | 0 | 0 |
| $0.00 | 0 | 11 | $150.00 | $46.40 | 0 | 0 |
| $0.00 | 0 | 21 | $155.00 | $51.40 | 0 | 0 |
| $0.00 | 0 | 1 | $160.00 | $56.40 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $61.40 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $66.40 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $71.40 | 0 | 0 |
Oct 23, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.71 | 0 | 0 | $80.00 | $0.11 | 2 | 15 |
| $20.78 | 0 | 0 | $84.00 | $0.52 | 0 | 0 |
| $19.80 | 0 | 0 | $85.00 | $0.54 | 0 | 2 |
| $18.81 | 0 | 0 | $86.00 | $0.55 | 0 | 3 |
| $17.83 | 0 | 1 | $87.00 | $0.38 | 3 | 3 |
| $16.85 | 0 | 0 | $88.00 | $0.58 | 0 | 0 |
| $15.86 | 0 | 0 | $89.00 | $0.60 | 0 | 1 |
| $14.88 | 0 | 30 | $90.00 | $0.39 | 3 | 38 |
| $13.90 | 0 | 0 | $91.00 | $0.63 | 0 | 2 |
| $13.01 | 0 | 2 | $92.00 | $0.29 | 22 | 7 |
| $12.13 | 0 | 3 | $93.00 | $0.55 | 3 | 6 |
| $11.25 | 0 | 3 | $94.00 | $0.98 | 0 | 1 |
| $14.62 | 2 | 9 | $95.00 | $0.56 | 1 | 18 |
| $13.80 | 2 | 5 | $96.00 | $0.95 | 1 | 2 |
| $13.36 | 10 | 5 | $97.00 | $1.47 | 1 | 13 |
| $12.55 | 10 | 1 | $98.00 | $1.97 | 0 | 3 |
| $7.53 | 0 | 1 | $99.00 | $0.95 | 2 | 2 |
| $6.82 | 0 | 10 | $100.00 | $1.42 | 2 | 11 |
| $6.26 | 0 | 0 | $101.00 | $1.62 | 2 | 1 |
| $6.15 | 1 | 0 | $102.00 | $1.80 | 2 | 4 |
| $5.14 | 0 | 4 | $103.00 | $1.80 | 3 | 3 |
| $4.58 | 0 | 4 | $104.00 | $4.28 | 2 | 1 |
| $6.66 | 87 | 50 | $105.00 | $2.59 | 18 | 35 |
| $5.95 | 1 | 9 | $106.00 | $5.27 | 1 | 1 |
| $5.95 | 23 | 12 | $107.00 | $4.39 | 1 | 0 |
| $2.89 | 0 | 4 | $108.00 | $3.70 | 1 | 3 |
| $4.51 | 6 | 11 | $109.00 | $7.33 | 0 | 0 |
| $4.82 | 9 | 49 | $110.00 | $4.96 | 27 | 11 |
| $4.30 | 2 | 9 | $111.00 | $8.67 | 0 | 1 |
| $3.00 | 20 | 13 | $112.00 | $9.40 | 0 | 0 |
| $1.43 | 0 | 8 | $113.00 | $10.28 | 0 | 0 |
| $1.30 | 0 | 5 | $114.00 | $11.17 | 0 | 2 |
| $2.57 | 6 | 10 | $115.00 | $12.05 | 0 | 8 |
| $2.35 | 2 | 5 | $116.00 | $12.98 | 0 | 17 |
| $1.70 | 1 | 7 | $117.00 | $13.91 | 0 | 0 |
| $0.93 | 0 | 8 | $118.00 | $14.84 | 0 | 1 |
| $0.84 | 0 | 3 | $119.00 | $15.78 | 0 | 0 |
| $1.31 | 2 | 21 | $120.00 | $17.45 | 1 | 4 |
| $0.68 | 0 | 3 | $121.00 | $15.80 | 1 | 1 |
| $0.60 | 0 | 0 | $122.00 | $18.59 | 0 | 0 |
| $0.52 | 0 | 0 | $123.00 | $19.53 | 0 | 1 |
| $0.45 | 0 | 1 | $124.00 | $20.49 | 0 | 0 |
| $0.40 | 7 | 37 | $125.00 | $21.45 | 0 | 0 |
| $0.33 | 0 | 0 | $126.00 | $22.43 | 0 | 0 |
| $0.29 | 0 | 1 | $127.00 | $23.41 | 0 | 0 |
| $0.25 | 0 | 1 | $128.00 | $24.40 | 0 | 0 |
| $0.21 | 0 | 1 | $129.00 | $25.40 | 0 | 0 |
| $0.18 | 0 | 4 | $130.00 | $26.40 | 0 | 0 |
| $0.08 | 0 | 1 | $135.00 | $31.40 | 0 | 0 |
| $0.03 | 0 | 0 | $140.00 | $36.40 | 0 | 0 |
| $0.01 | 0 | 1 | $145.00 | $41.40 | 0 | 0 |
| $0.01 | 0 | 6 | $150.00 | $46.40 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $51.40 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $56.40 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $61.40 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $66.40 | 0 | 0 |
Oct 30, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.13 | 0 | 1 | $80.00 | $0.49 | 0 | 8 |
| $20.16 | 0 | 0 | $84.00 | $0.51 | 0 | 7 |
| $19.17 | 0 | 0 | $85.00 | $0.32 | 7 | 54 |
| $18.18 | 0 | 0 | $86.00 | $0.30 | 2 | 1 |
| $17.18 | 0 | 0 | $87.00 | $0.52 | 0 | 7 |
| $16.33 | 0 | 0 | $88.00 | $0.67 | 0 | 30 |
| $15.48 | 0 | 0 | $89.00 | $0.81 | 0 | 0 |
| $14.63 | 0 | 0 | $90.00 | $0.96 | 0 | 321 |
| $13.79 | 0 | 0 | $91.00 | $1.11 | 0 | 0 |
| $12.94 | 0 | 0 | $92.00 | $1.26 | 0 | 1 |
| $12.09 | 0 | 0 | $93.00 | $1.03 | 1 | 1,000 |
| $11.29 | 0 | 0 | $94.00 | $1.61 | 0 | 5 |
| $10.49 | 0 | 0 | $95.00 | $0.85 | 3 | 24 |
| $9.69 | 0 | 42 | $96.00 | $1.28 | 3 | 1 |
| $8.89 | 0 | 5 | $97.00 | $2.20 | 0 | 18 |
| $8.24 | 0 | 2 | $98.00 | $2.55 | 0 | 4 |
| $7.59 | 0 | 0 | $99.00 | $2.90 | 0 | 0 |
| $10.00 | 2 | 60 | $100.00 | $1.75 | 3 | 10 |
| $6.48 | 0 | 6 | $101.00 | $3.79 | 0 | 0 |
| $6.02 | 0 | 6 | $102.00 | $4.32 | 0 | 4 |
| $5.55 | 0 | 17 | $103.00 | $4.86 | 0 | 3 |
| $9.00 | 10 | 5 | $104.00 | $5.41 | 0 | 7 |
| $7.00 | 15 | 29 | $105.00 | $4.63 | 1 | 16 |
| $7.61 | 8 | 15 | $106.00 | $6.58 | 0 | 0 |
| $5.80 | 35 | 24 | $107.00 | $7.18 | 0 | 10 |
| $6.20 | 11 | 5 | $108.00 | $7.78 | 0 | 10 |
| $6.20 | 9 | 1 | $109.00 | $8.54 | 0 | 0 |
| $5.25 | 14 | 41 | $110.00 | $7.28 | 1 | 8 |
| $5.33 | 12 | 11 | $111.00 | $6.10 | 22 | 0 |
| $2.53 | 0 | 15 | $112.00 | $10.82 | 0 | 0 |
| $4.50 | 3 | 2 | $113.00 | $11.58 | 0 | 0 |
| $2.05 | 0 | 0 | $114.00 | $12.34 | 0 | 0 |
| $3.14 | 17 | 6 | $115.00 | $13.09 | 0 | 8 |
| $2.87 | 10 | 0 | $116.00 | $9.50 | 5 | 0 |
| $1.20 | 1 | 4 | $117.00 | $14.83 | 0 | 0 |
| $2.55 | 8 | 1 | $118.00 | $15.70 | 0 | 0 |
| $1.28 | 0 | 1 | $119.00 | $16.57 | 0 | 0 |
| $1.90 | 40 | 1,327 | $120.00 | $18.00 | 1 | 3 |
| $1.14 | 0 | 3 | $121.00 | $16.20 | 1 | 1 |
| $1.58 | 4 | 2 | $122.00 | $19.36 | 0 | 0 |
| $1.00 | 0 | 0 | $123.00 | $20.28 | 0 | 4 |
| $0.93 | 0 | 0 | $124.00 | $21.21 | 0 | 0 |
| $0.86 | 0 | 22 | $125.00 | $22.14 | 0 | 0 |
| $0.79 | 0 | 0 | $126.00 | $23.07 | 0 | 0 |
| $1.00 | 1 | 0 | $127.00 | $24.00 | 0 | 0 |
| $0.65 | 0 | 0 | $128.00 | $24.93 | 0 | 0 |
| $0.58 | 0 | 0 | $129.00 | $25.87 | 0 | 0 |
| $0.52 | 0 | 5 | $130.00 | $26.81 | 0 | 0 |
| $0.29 | 0 | 0 | $135.00 | $31.59 | 0 | 0 |
| $0.16 | 0 | 0 | $140.00 | $36.47 | 0 | 0 |
| $0.09 | 0 | 0 | $145.00 | $41.42 | 0 | 0 |
| $0.04 | 0 | 0 | $150.00 | $46.40 | 0 | 0 |
| $0.02 | 0 | 0 | $155.00 | $51.40 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $56.40 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $61.40 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $66.40 | 0 | 0 |
Nov 6, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.51 | 0 | 0 | $80.00 | $0.75 | 0 | 0 |
| $20.83 | 0 | 0 | $84.00 | $1.10 | 0 | 2 |
| $19.94 | 0 | 0 | $85.00 | $0.70 | 1 | 11 |
| $19.05 | 0 | 0 | $86.00 | $1.32 | 0 | 3 |
| $18.16 | 0 | 0 | $87.00 | $1.44 | 0 | 2 |
| $17.27 | 0 | 0 | $88.00 | $1.55 | 0 | 7 |
| $16.38 | 0 | 0 | $89.00 | $1.67 | 0 | 1 |
| $15.49 | 0 | 0 | $90.00 | $1.78 | 0 | 26 |
| $14.64 | 0 | 0 | $91.00 | $1.94 | 0 | 1 |
| $13.80 | 0 | 0 | $92.00 | $1.99 | 6 | 3 |
| $12.97 | 0 | 0 | $93.00 | $2.19 | 1 | 2 |
| $12.15 | 0 | 2 | $94.00 | $2.47 | 0 | 0 |
| $10.00 | 5 | 33 | $95.00 | $3.30 | 1 | 1 |
| $10.66 | 0 | 1 | $96.00 | $3.00 | 0 | 2 |
| $10.00 | 0 | 1 | $97.00 | $3.34 | 0 | 3 |
| $9.34 | 0 | 6 | $98.00 | $3.69 | 0 | 0 |
| $8.68 | 0 | 0 | $99.00 | $4.04 | 0 | 1 |
| $8.17 | 0 | 1 | $100.00 | $4.54 | 0 | 1 |
| $7.69 | 0 | 2 | $101.00 | $5.07 | 0 | 0 |
| $7.21 | 0 | 1 | $102.00 | $5.60 | 0 | 0 |
| $6.81 | 0 | 0 | $103.00 | $6.20 | 0 | 0 |
| $6.41 | 0 | 2 | $104.00 | $6.81 | 0 | 0 |
| $6.50 | 21 | 14 | $105.00 | $7.42 | 0 | 3 |
| $8.18 | 3 | 0 | $106.00 | $8.03 | 0 | 0 |
| $8.30 | 6 | 3 | $107.00 | $8.64 | 0 | 0 |
| $7.40 | 3 | 1 | $108.00 | $7.25 | 1 | 0 |
| $7.23 | 1 | 0 | $109.00 | $7.05 | 4 | 0 |
| $6.55 | 5 | 75 | $110.00 | $7.00 | 11 | 1 |
| $3.84 | 0 | 1 | $111.00 | $11.27 | 0 | 0 |
| $3.54 | 0 | 5 | $112.00 | $11.98 | 0 | 0 |
| $5.40 | 2 | 0 | $113.00 | $12.69 | 0 | 0 |
| $5.20 | 2 | 1 | $114.00 | $10.00 | 3 | 0 |
| $2.67 | 0 | 4 | $115.00 | $14.11 | 0 | 7 |
| $0.00 | 0 | 0 | $116.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $4.00 | 11 | 5 | $120.00 | $18.09 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $1.27 | 0 | 0 | $125.00 | $22.71 | 0 | 0 |
| $0.89 | 0 | 0 | $130.00 | $27.33 | 0 | 0 |
| $0.45 | 3 | 0 | $135.00 | $32.06 | 0 | 0 |
| $0.60 | 65 | 0 | $140.00 | $36.86 | 0 | 0 |
| $0.32 | 0 | 0 | $145.00 | $41.72 | 0 | 0 |
| $0.23 | 0 | 0 | $150.00 | $46.62 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:37, 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 10:00:13 · For reference only, not investment advice and not tailored to your situation.