Oracle
ORCL
141.40
+6.21
+4.59%
Oracle
US · ORCL
#33 by market cap
Listed 2013
141.40
+6.21
+4.59%
Live - 5344 symbols - heartbeat 454s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
250871 143560
■ 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, 26 days out) implies 55.69% annualized vol near the money — a one-standard-deviation move to roughly $120.38–$162.42 by then.
Options-implied (~68% band), 26d
$120.38now $141.40$162.42
Analyst target range, ~12mo
$110.00avg $242.62$400.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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 2 $140.00 | Call | $0.84 | 19,610 | 9,798 | 93.30% |
| Oct 16 $150.00 | Call | $1.03 | 12,653 | 28,511 | 57.15% |
| Sep 25 $160.00 | Call | $0.57 | 10,413 | 6,594 | 51.27% |
| Sep 25 $150.00 | Call | $2.72 | 8,438 | 4,269 | 48.69% |
| Oct 16 $145.00 | Call | $2.25 | 8,274 | 8,063 | 55.54% |
| Sep 25 $155.00 | Call | $1.28 | 7,866 | 5,248 | 49.32% |
| Oct 16 $140.00 | Call | $4.40 | 7,169 | 11,441 | 54.06% |
| Oct 16 $160.00 | Call | $0.22 | 7,060 | 45,546 | 61.01% |
| Oct 9 $140.00 | Call | $1.31 | 6,660 | 4,838 | 77.83% |
| Oct 2 $138.00 | Call | $1.65 | 6,033 | 4,449 | 90.61% |
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 (70 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $67.15 | 1 | 7 | $80.00 | $0.02 | 1,672 | 2,041 |
| $62.60 | 2 | 9 | $85.00 | $0.00 | 0 | 1,210 |
| $60.76 | 0 | 3 | $90.00 | $0.00 | 0 | 315 |
| $50.55 | 2 | 21 | $95.00 | $0.00 | 0 | 767 |
| $46.23 | 2 | 62 | $100.00 | $0.01 | 1 | 1,149 |
| $40.80 | 5 | 50 | $105.00 | $0.03 | 283 | 11,869 |
| $36.79 | 232 | 56 | $110.00 | $0.02 | 793 | 950 |
| $30.30 | 30 | 114 | $115.00 | $0.02 | 72 | 1,974 |
| $31.84 | 0 | 21 | $119.00 | $0.07 | 13 | 88 |
| $25.45 | 1 | 124 | $120.00 | $0.05 | 48 | 1,272 |
| $29.84 | 0 | 13 | $121.00 | $0.05 | 30 | 11 |
| $28.85 | 0 | 31 | $122.00 | $0.06 | 8 | 259 |
| $22.55 | 1 | 8 | $123.00 | $0.04 | 12 | 812 |
| $26.86 | 0 | 14 | $124.00 | $0.06 | 492 | 153 |
| $20.73 | 1 | 65 | $125.00 | $0.07 | 1,627 | 1,585 |
| $21.70 | 2 | 24 | $126.00 | $0.06 | 20 | 60 |
| $18.90 | 1 | 13 | $127.00 | $0.09 | 28 | 878 |
| $18.10 | 3 | 16 | $128.00 | $0.08 | 127 | 146 |
| $17.07 | 2 | 6 | $129.00 | $0.10 | 32 | 68 |
| $17.80 | 272 | 306 | $130.00 | $0.12 | 1,573 | 1,313 |
| $14.87 | 15 | 35 | $131.00 | $0.16 | 123 | 301 |
| $13.55 | 1 | 32 | $132.00 | $0.16 | 533 | 405 |
| $15.95 | 11 | 34 | $133.00 | $0.20 | 311 | 677 |
| $14.30 | 2 | 21 | $134.00 | $0.27 | 137 | 323 |
| $13.80 | 95 | 75 | $135.00 | $0.32 | 1,478 | 2,637 |
| $12.92 | 4 | 64 | $136.00 | $0.41 | 303 | 614 |
| $11.45 | 17 | 123 | $137.00 | $0.51 | 464 | 387 |
| $10.50 | 12 | 375 | $138.00 | $0.64 | 1,308 | 2,410 |
| $9.65 | 256 | 122 | $139.00 | $0.76 | 1,119 | 288 |
| $9.30 | 590 | 695 | $140.00 | $0.95 | 5,628 | 2,595 |
| $8.05 | 29 | 233 | $141.00 | $1.14 | 1,432 | 633 |
| $7.70 | 109 | 248 | $142.00 | $1.45 | 2,789 | 754 |
| $7.18 | 186 | 327 | $143.00 | $1.74 | 1,456 | 858 |
| $6.40 | 470 | 371 | $144.00 | $1.98 | 2,912 | 708 |
| $5.37 | 3,102 | 1,041 | $145.00 | $2.40 | 3,460 | 2,045 |
| $4.67 | 2,953 | 652 | $146.00 | $2.80 | 1,087 | 809 |
| $4.15 | 2,231 | 244 | $147.00 | $3.26 | 2,384 | 1,437 |
| $3.55 | 2,943 | 1,018 | $148.00 | $3.74 | 1,805 | 453 |
| $3.20 | 863 | 752 | $149.00 | $4.22 | 306 | 317 |
| $2.72 | 8,438 | 4,269 | $150.00 | $4.90 | 1,101 | 1,615 |
| $1.86 | 3,601 | 1,967 | $152.50 | $6.51 | 361 | 1,382 |
| $1.28 | 7,866 | 5,248 | $155.00 | $8.45 | 283 | 765 |
| $0.85 | 2,175 | 2,170 | $157.50 | $10.59 | 62 | 699 |
| $0.57 | 10,413 | 6,594 | $160.00 | $12.78 | 159 | 406 |
| $0.42 | 1,283 | 1,622 | $162.50 | $16.47 | 26 | 577 |
| $0.29 | 3,775 | 4,647 | $165.00 | $18.15 | 38 | 310 |
| $0.22 | 286 | 1,603 | $167.50 | $17.26 | 0 | 64 |
| $0.15 | 1,015 | 8,990 | $170.00 | $23.45 | 9 | 99 |
| $0.15 | 1,774 | 1,218 | $172.50 | $26.80 | 2 | 174 |
| $0.11 | 581 | 4,153 | $175.00 | $27.20 | 5 | 42 |
| $0.09 | 12 | 1,949 | $177.50 | $28.85 | 11 | 71 |
| $0.07 | 333 | 4,253 | $180.00 | $31.62 | 19 | 93 |
| $0.04 | 3 | 86 | $182.50 | $31.92 | 0 | 1 |
| $0.04 | 317 | 2,989 | $185.00 | $34.41 | 0 | 0 |
| $0.05 | 2 | 88 | $187.50 | $36.91 | 0 | 0 |
| $0.04 | 34 | 1,524 | $190.00 | $39.41 | 0 | 0 |
| $0.03 | 1 | 24 | $192.50 | $41.91 | 0 | 0 |
| $0.02 | 133 | 1,223 | $195.00 | $50.00 | 1 | 0 |
| $0.02 | 5 | 39 | $197.50 | $46.91 | 0 | 0 |
| $0.03 | 1,210 | 4,572 | $200.00 | $55.30 | 1 | 1 |
| $0.03 | 2 | 45 | $202.50 | $51.91 | 0 | 0 |
| $0.03 | 0 | 86 | $205.00 | $54.41 | 0 | 0 |
| $0.01 | 5 | 15 | $207.50 | $56.91 | 0 | 0 |
| $0.02 | 0 | 158 | $210.00 | $59.41 | 0 | 0 |
| $0.01 | 0 | 10 | $212.50 | $61.91 | 0 | 0 |
| $0.01 | 158 | 58 | $215.00 | $64.41 | 0 | 0 |
| $0.01 | 0 | 9 | $217.50 | $66.91 | 0 | 0 |
| $0.01 | 129 | 73 | $220.00 | $74.55 | 1 | 0 |
| $0.02 | 77 | 652 | $225.00 | $74.41 | 0 | 0 |
| $0.02 | 9 | 2,423 | $230.00 | $81.85 | 1 | 0 |
Oct 2, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $57.81 | 1 | 17 | $80.00 | $0.00 | 0 | 1,211 |
| $52.30 | 0 | 25 | $85.00 | $0.00 | 0 | 237 |
| $47.30 | 0 | 43 | $90.00 | $0.01 | 6 | 298 |
| $43.25 | 1 | 35 | $95.00 | $0.07 | 1 | 497 |
| $38.00 | 83 | 92 | $100.00 | $0.01 | 4 | 556 |
| $32.64 | 58 | 71 | $105.00 | $0.01 | 2 | 877 |
| $28.85 | 87 | 181 | $110.00 | $0.01 | 4 | 1,683 |
| $23.11 | 115 | 299 | $115.00 | $0.01 | 259 | 2,122 |
| $19.89 | 3 | 18 | $118.00 | $0.01 | 21 | 1,303 |
| $19.15 | 1 | 15 | $119.00 | $0.03 | 6 | 373 |
| $18.00 | 3 | 189 | $120.00 | $0.02 | 61 | 4,825 |
| $14.80 | 1 | 62 | $121.00 | $0.02 | 27 | 1,102 |
| $15.66 | 2 | 32 | $122.00 | $0.01 | 60 | 1,024 |
| $14.70 | 3 | 42 | $123.00 | $0.02 | 9 | 487 |
| $13.51 | 2 | 45 | $124.00 | $0.01 | 35 | 660 |
| $12.58 | 4 | 331 | $125.00 | $0.02 | 397 | 4,494 |
| $11.36 | 0 | 20 | $126.00 | $0.03 | 70 | 547 |
| $10.90 | 13 | 92 | $127.00 | $0.03 | 136 | 1,474 |
| $10.85 | 31 | 58 | $128.00 | $0.03 | 254 | 1,837 |
| $8.45 | 38 | 66 | $129.00 | $0.04 | 801 | 1,465 |
| $7.75 | 116 | 282 | $130.00 | $0.05 | 2,115 | 7,149 |
| $7.60 | 104 | 136 | $131.00 | $0.09 | 669 | 2,097 |
| $5.93 | 55 | 2,002 | $132.00 | $0.11 | 1,049 | 2,595 |
| $5.45 | 370 | 545 | $133.00 | $0.19 | 1,741 | 2,578 |
| $4.35 | 240 | 780 | $134.00 | $0.30 | 2,443 | 2,299 |
| $3.76 | 1,226 | 1,673 | $135.00 | $0.46 | 4,015 | 5,565 |
| $3.00 | 1,869 | 1,235 | $136.00 | $0.71 | 3,181 | 1,754 |
| $2.17 | 4,297 | 2,148 | $137.00 | $1.05 | 2,350 | 2,101 |
| $1.65 | 6,033 | 4,449 | $138.00 | $1.50 | 1,867 | 2,530 |
| $1.20 | 3,580 | 2,144 | $139.00 | $2.08 | 684 | 1,532 |
| $0.84 | 19,610 | 9,798 | $140.00 | $2.80 | 1,284 | 4,195 |
| $0.60 | 2,757 | 2,309 | $141.00 | $3.75 | 71 | 902 |
| $0.45 | 4,058 | 3,577 | $142.00 | $4.44 | 83 | 885 |
| $0.32 | 2,385 | 3,162 | $143.00 | $5.20 | 56 | 613 |
| $0.23 | 1,665 | 2,831 | $144.00 | $6.15 | 65 | 502 |
| $0.19 | 5,710 | 5,907 | $145.00 | $7.07 | 194 | 1,010 |
| $0.15 | 1,367 | 2,065 | $146.00 | $8.32 | 86 | 329 |
| $0.12 | 351 | 2,030 | $147.00 | $8.95 | 108 | 650 |
| $0.10 | 1,555 | 2,882 | $148.00 | $10.00 | 42 | 552 |
| $0.07 | 858 | 1,801 | $149.00 | $11.05 | 45 | 308 |
| $0.07 | 5,000 | 23,538 | $150.00 | $12.01 | 103 | 2,048 |
| $0.05 | 1,317 | 3,492 | $152.50 | $14.99 | 262 | 10 |
| $0.03 | 1,628 | 38,186 | $155.00 | $16.85 | 39 | 57 |
| $0.01 | 449 | 1,690 | $157.50 | $19.40 | 274 | 1 |
| $0.02 | 1,039 | 27,524 | $160.00 | $21.87 | 611 | 2 |
| $0.01 | 209 | 1,245 | $162.50 | $24.40 | 251 | 0 |
| $0.02 | 237 | 5,880 | $165.00 | $28.57 | 3 | 2 |
| $0.01 | 35 | 876 | $167.50 | $29.68 | 6 | 1 |
| $0.01 | 89 | 5,100 | $170.00 | $31.90 | 58 | 25 |
| $0.01 | 5 | 899 | $172.50 | $34.00 | 1 | 0 |
| $0.01 | 5 | 1,259 | $175.00 | $36.96 | 2 | 0 |
| $0.03 | 1 | 579 | $177.50 | $40.20 | 0 | 0 |
| $0.01 | 8 | 2,259 | $180.00 | $41.10 | 4 | 0 |
| $0.02 | 1 | 318 | $182.50 | $43.62 | 1 | 0 |
| $0.01 | 44 | 886 | $185.00 | $46.35 | 1 | 0 |
| $0.00 | 0 | 190 | $187.50 | $50.20 | 0 | 0 |
| $0.01 | 3 | 1,449 | $190.00 | $52.70 | 0 | 0 |
| $0.01 | 8 | 3,062 | $195.00 | $57.70 | 0 | 0 |
| $0.01 | 5 | 4,016 | $200.00 | $62.70 | 0 | 0 |
| $0.01 | 1 | 467 | $205.00 | $67.70 | 0 | 0 |
| $0.00 | 0 | 1,284 | $210.00 | $72.70 | 0 | 0 |
| $0.00 | 0 | 3,118 | $215.00 | $77.70 | 0 | 0 |
| $0.00 | 0 | 124 | $220.00 | $82.70 | 0 | 0 |
| $0.00 | 0 | 178 | $225.00 | $87.70 | 0 | 0 |
| $0.00 | 0 | 574 | $230.00 | $92.70 | 0 | 0 |
Oct 9, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.69 | 0 | 1 | $80.00 | $0.00 | 0 | 59 |
| $50.69 | 0 | 0 | $85.00 | $0.00 | 0 | 2,433 |
| $45.69 | 0 | 0 | $90.00 | $0.00 | 0 | 49 |
| $43.85 | 2 | 0 | $95.00 | $0.00 | 0 | 223 |
| $35.69 | 0 | 0 | $100.00 | $0.00 | 0 | 499 |
| $30.69 | 0 | 0 | $105.00 | $0.01 | 0 | 717 |
| $30.41 | 1 | 101 | $110.00 | $0.01 | 0 | 456 |
| $22.69 | 0 | 0 | $113.00 | $0.02 | 0 | 184 |
| $21.69 | 0 | 0 | $114.00 | $0.02 | 0 | 69 |
| $20.69 | 0 | 3 | $115.00 | $0.02 | 0 | 2,810 |
| $19.69 | 0 | 0 | $116.00 | $0.02 | 0 | 18 |
| $23.10 | 1 | 1 | $117.00 | $0.02 | 0 | 35 |
| $22.55 | 1 | 0 | $118.00 | $0.02 | 0 | 268 |
| $16.69 | 0 | 0 | $119.00 | $0.01 | 5 | 76 |
| $20.20 | 11 | 13 | $120.00 | $0.01 | 5 | 2,259 |
| $14.69 | 0 | 0 | $121.00 | $0.01 | 1 | 93 |
| $13.69 | 0 | 0 | $122.00 | $0.03 | 0 | 1,545 |
| $16.80 | 3 | 10 | $123.00 | $0.01 | 13 | 565 |
| $15.95 | 1 | 0 | $124.00 | $0.01 | 7 | 372 |
| $15.15 | 9 | 16 | $125.00 | $0.01 | 223 | 2,717 |
| $13.95 | 1 | 0 | $126.00 | $0.01 | 33 | 210 |
| $8.69 | 0 | 0 | $127.00 | $0.01 | 9 | 649 |
| $12.00 | 2 | 0 | $128.00 | $0.01 | 208 | 1,280 |
| $11.35 | 17 | 16 | $129.00 | $0.01 | 108 | 864 |
| $9.80 | 27 | 160 | $130.00 | $0.02 | 378 | 7,530 |
| $8.30 | 14 | 41 | $131.00 | $0.02 | 91 | 966 |
| $8.68 | 99 | 577 | $132.00 | $0.01 | 1,075 | 2,752 |
| $6.55 | 61 | 291 | $133.00 | $0.02 | 273 | 1,838 |
| $6.50 | 132 | 389 | $134.00 | $0.02 | 678 | 2,131 |
| $5.49 | 792 | 1,915 | $135.00 | $0.04 | 2,312 | 3,460 |
| $4.15 | 1,052 | 2,463 | $136.00 | $0.07 | 668 | 1,989 |
| $3.48 | 977 | 3,883 | $137.00 | $0.13 | 697 | 1,517 |
| $2.69 | 2,767 | 2,840 | $138.00 | $0.25 | 1,599 | 2,140 |
| $1.99 | 2,028 | 4,989 | $139.00 | $0.45 | 2,682 | 1,554 |
| $1.31 | 6,660 | 4,838 | $140.00 | $0.80 | 5,452 | 5,630 |
| $0.82 | 4,058 | 1,908 | $141.00 | $1.43 | 1,415 | 2,065 |
| $0.47 | 3,012 | 2,627 | $142.00 | $2.20 | 284 | 1,250 |
| $0.28 | 1,629 | 2,733 | $143.00 | $2.97 | 67 | 2,316 |
| $0.16 | 1,313 | 5,541 | $144.00 | $3.80 | 23 | 1,014 |
| $0.10 | 3,303 | 7,043 | $145.00 | $4.63 | 191 | 5,192 |
| $0.05 | 579 | 2,452 | $146.00 | $5.67 | 13 | 1,360 |
| $0.03 | 115 | 3,123 | $147.00 | $6.85 | 12 | 236 |
| $0.02 | 446 | 5,989 | $148.00 | $8.50 | 36 | 387 |
| $0.02 | 120 | 2,721 | $149.00 | $9.35 | 332 | 644 |
| $0.01 | 1,106 | 8,733 | $150.00 | $9.67 | 121 | 657 |
| $0.02 | 81 | 3,137 | $152.50 | $12.30 | 23 | 488 |
| $0.01 | 254 | 4,743 | $155.00 | $15.90 | 13 | 761 |
| $0.01 | 111 | 2,051 | $157.50 | $22.31 | 0 | 154 |
| $0.01 | 241 | 6,697 | $160.00 | $20.40 | 2 | 193 |
| $0.01 | 19 | 1,600 | $162.50 | $27.31 | 0 | 219 |
| $0.01 | 4 | 2,651 | $165.00 | $29.81 | 0 | 163 |
| $0.01 | 1 | 826 | $167.50 | $32.31 | 0 | 20 |
| $0.02 | 4 | 3,562 | $170.00 | $34.81 | 0 | 46 |
| $0.00 | 0 | 532 | $172.50 | $37.31 | 0 | 38 |
| $0.01 | 1 | 1,336 | $175.00 | $39.81 | 0 | 35 |
| $0.00 | 0 | 1,032 | $177.50 | $37.45 | 1 | 27 |
| $0.01 | 5 | 1,102 | $180.00 | $39.35 | 3 | 31 |
| $0.00 | 0 | 721 | $182.50 | $42.45 | 2 | 32 |
| $0.00 | 0 | 750 | $185.00 | $44.95 | 8 | 54 |
| $0.00 | 0 | 478 | $187.50 | $47.40 | 4 | 14 |
| $0.00 | 0 | 937 | $190.00 | $54.81 | 0 | 74 |
| $0.00 | 0 | 497 | $195.00 | $59.81 | 0 | 19 |
| $0.00 | 0 | 2,852 | $200.00 | $64.81 | 0 | 311 |
| $0.00 | 0 | 424 | $205.00 | $65.70 | 1 | 30 |
| $0.00 | 0 | 1,394 | $210.00 | $74.81 | 0 | 34 |
| $0.00 | 0 | 677 | $215.00 | $79.81 | 0 | 24 |
| $0.00 | 0 | 803 | $220.00 | $84.81 | 0 | 36 |
| $0.00 | 0 | 3,440 | $225.00 | $89.81 | 0 | 70 |
| $0.00 | 0 | 17,527 | $230.00 | $94.81 | 0 | 31 |
Oct 16, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.50 | 1 | 0 | $60.00 | $0.00 | 0 | 378 |
| $73.55 | 1 | 0 | $65.00 | $0.00 | 0 | 579 |
| $72.26 | 7 | 7 | $70.00 | $0.00 | 0 | 722 |
| $60.69 | 0 | 0 | $75.00 | $0.00 | 0 | 468 |
| $55.69 | 0 | 2 | $80.00 | $0.01 | 5 | 3,067 |
| $57.00 | 1 | 0 | $85.00 | $0.01 | 3 | 5,125 |
| $52.29 | 2 | 11 | $90.00 | $0.01 | 73 | 15,276 |
| $47.31 | 15 | 131 | $95.00 | $0.02 | 159 | 2,719 |
| $42.29 | 72 | 243 | $100.00 | $0.03 | 184 | 7,376 |
| $37.42 | 104 | 3 | $105.00 | $0.02 | 46 | 15,803 |
| $31.20 | 35 | 251 | $110.00 | $0.06 | 586 | 6,638 |
| $26.60 | 11 | 14 | $115.00 | $0.04 | 416 | 4,881 |
| $21.65 | 269 | 824 | $120.00 | $0.06 | 1,338 | 8,780 |
| $17.50 | 138 | 1,076 | $125.00 | $0.15 | 1,414 | 12,355 |
| $16.41 | 44 | 1 | $126.00 | $0.19 | 696 | 500 |
| $15.02 | 2 | 46 | $127.00 | $0.19 | 1,887 | 239 |
| $8.66 | 0 | 37 | $128.00 | $0.23 | 305 | 1,321 |
| $13.38 | 2 | 33 | $129.00 | $0.31 | 349 | 932 |
| $12.10 | 163 | 4,091 | $130.00 | $0.40 | 2,501 | 12,316 |
| $12.05 | 3 | 210 | $131.00 | $0.49 | 818 | 607 |
| $10.23 | 5 | 103 | $132.00 | $0.65 | 888 | 1,819 |
| $9.85 | 49 | 292 | $133.00 | $0.78 | 2,010 | 3,438 |
| $9.12 | 85 | 1,143 | $134.00 | $0.95 | 1,908 | 1,576 |
| $7.55 | 1,170 | 1,977 | $135.00 | $1.16 | 5,306 | 11,535 |
| $7.50 | 558 | 581 | $136.00 | $1.42 | 1,217 | 891 |
| $6.73 | 238 | 1,022 | $137.00 | $1.67 | 783 | 1,234 |
| $5.88 | 406 | 889 | $138.00 | $2.04 | 2,383 | 1,461 |
| $5.05 | 360 | 671 | $139.00 | $2.45 | 1,399 | 608 |
| $4.40 | 7,169 | 11,441 | $140.00 | $2.90 | 5,856 | 12,934 |
| $3.90 | 1,304 | 1,109 | $141.00 | $3.40 | 2,274 | 1,402 |
| $3.37 | 1,783 | 1,430 | $142.00 | $4.00 | 1,714 | 809 |
| $3.03 | 1,470 | 1,268 | $143.00 | $4.45 | 646 | 1,070 |
| $2.62 | 1,599 | 1,172 | $144.00 | $4.95 | 268 | 616 |
| $2.25 | 8,274 | 8,063 | $145.00 | $5.64 | 1,104 | 10,898 |
| $1.77 | 1,261 | 1,503 | $146.00 | $6.47 | 168 | 276 |
| $1.70 | 1,733 | 1,087 | $147.00 | $6.60 | 112 | 532 |
| $1.38 | 1,884 | 2,400 | $148.00 | $7.80 | 403 | 442 |
| $1.22 | 2,140 | 1,000 | $149.00 | $8.45 | 16 | 635 |
| $1.03 | 12,653 | 28,511 | $150.00 | $9.30 | 454 | 6,077 |
| $0.72 | 2,146 | 1,688 | $152.50 | $11.25 | 11 | 375 |
| $0.45 | 5,628 | 45,098 | $155.00 | $13.80 | 167 | 4,830 |
| $0.34 | 805 | 1,779 | $157.50 | $16.05 | 5 | 67 |
| $0.22 | 7,060 | 45,546 | $160.00 | $18.66 | 569 | 4,663 |
| $0.15 | 734 | 893 | $162.50 | $20.20 | 7 | 146 |
| $0.11 | 669 | 17,788 | $165.00 | $22.92 | 1,893 | 3,957 |
| $0.09 | 143 | 1,270 | $167.50 | $32.33 | 0 | 10 |
| $0.07 | 1,273 | 16,005 | $170.00 | $28.69 | 10 | 4,732 |
| $0.06 | 45 | 4 | $172.50 | $30.43 | 14 | 6 |
| $0.09 | 722 | 9,061 | $175.00 | $33.04 | 27 | 2,698 |
| $0.03 | 405 | 16,114 | $180.00 | $38.38 | 40 | 3,709 |
| $0.03 | 209 | 8,035 | $185.00 | $42.80 | 2 | 1,026 |
| $0.02 | 206 | 9,361 | $190.00 | $48.20 | 2 | 3,187 |
| $0.02 | 26 | 5,173 | $195.00 | $52.90 | 191 | 1,396 |
| $0.02 | 819 | 27,164 | $200.00 | $58.15 | 13 | 1,624 |
| $0.02 | 14 | 4,146 | $210.00 | $68.50 | 7 | 528 |
| $0.01 | 335 | 5,906 | $220.00 | $84.81 | 0 | 66 |
| $0.01 | 10 | 4,312 | $230.00 | $94.81 | 0 | 92 |
| $0.01 | 6 | 6,634 | $240.00 | $100.25 | 1 | 100 |
| $0.02 | 13 | 14,164 | $250.00 | $114.81 | 0 | 70 |
| $0.00 | 0 | 1,465 | $260.00 | $124.81 | 0 | 97 |
| $0.00 | 0 | 2,596 | $270.00 | $134.80 | 0 | 41 |
| $0.00 | 0 | 1,692 | $280.00 | $144.80 | 0 | 32 |
| $0.00 | 0 | 530 | $290.00 | $154.80 | 0 | 21 |
| $0.01 | 7 | 5,323 | $300.00 | $164.80 | 0 | 27 |
| $0.00 | 0 | 1,569 | $310.00 | $174.80 | 0 | 44 |
| $0.00 | 0 | 756 | $320.00 | $184.80 | 0 | 14 |
| $0.00 | 0 | 2,882 | $330.00 | $194.80 | 0 | 38 |
| $0.00 | 0 | 1,628 | $340.00 | $204.80 | 0 | 8 |
| $0.03 | 1 | 841 | $350.00 | $214.80 | 0 | 33 |
| $0.00 | 0 | 1,102 | $360.00 | $224.80 | 0 | 5 |
| $0.00 | 0 | 1,156 | $370.00 | $234.80 | 0 | 14 |
Oct 23, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.69 | 0 | 0 | $80.00 | $0.04 | 0 | 184 |
| $50.69 | 0 | 0 | $85.00 | $0.02 | 22 | 2,386 |
| $52.65 | 1 | 0 | $90.00 | $0.03 | 11 | 621 |
| $47.65 | 1 | 0 | $95.00 | $0.03 | 10 | 1,818 |
| $42.34 | 72 | 2 | $100.00 | $0.06 | 89 | 439 |
| $30.69 | 0 | 0 | $105.00 | $0.04 | 53 | 161 |
| $25.69 | 0 | 2 | $110.00 | $0.07 | 439 | 1,390 |
| $27.31 | 6 | 38 | $115.00 | $0.11 | 65 | 1,221 |
| $22.50 | 77 | 72 | $120.00 | $0.24 | 631 | 1,405 |
| $12.69 | 0 | 12 | $124.00 | $0.42 | 399 | 415 |
| $17.87 | 1 | 51 | $125.00 | $0.48 | 273 | 3,049 |
| $16.20 | 1 | 36 | $126.00 | $0.57 | 94 | 559 |
| $10.39 | 0 | 22 | $127.00 | $0.68 | 185 | 55 |
| $9.68 | 0 | 27 | $128.00 | $0.78 | 121 | 323 |
| $14.18 | 2 | 10 | $129.00 | $0.93 | 624 | 722 |
| $13.30 | 141 | 58 | $130.00 | $1.15 | 939 | 1,916 |
| $11.65 | 1 | 20 | $131.00 | $1.26 | 176 | 828 |
| $11.90 | 7 | 73 | $132.00 | $1.52 | 145 | 831 |
| $9.90 | 20 | 249 | $133.00 | $1.65 | 1,226 | 1,156 |
| $10.80 | 26 | 317 | $134.00 | $1.92 | 284 | 263 |
| $9.54 | 128 | 1,231 | $135.00 | $2.40 | 405 | 1,339 |
| $8.75 | 194 | 230 | $136.00 | $2.70 | 378 | 406 |
| $7.95 | 91 | 292 | $137.00 | $2.81 | 382 | 331 |
| $7.85 | 61 | 638 | $138.00 | $3.30 | 182 | 232 |
| $6.70 | 44 | 170 | $139.00 | $3.65 | 67 | 627 |
| $6.08 | 770 | 816 | $140.00 | $4.26 | 1,304 | 1,074 |
| $5.80 | 85 | 110 | $141.00 | $4.86 | 303 | 228 |
| $5.05 | 327 | 421 | $142.00 | $5.26 | 168 | 327 |
| $4.80 | 146 | 197 | $143.00 | $5.69 | 98 | 225 |
| $4.50 | 113 | 218 | $144.00 | $6.10 | 7 | 180 |
| $3.75 | 468 | 904 | $145.00 | $6.71 | 17 | 478 |
| $3.70 | 1,108 | 221 | $146.00 | $7.32 | 9 | 103 |
| $3.10 | 107 | 264 | $147.00 | $8.13 | 10 | 157 |
| $3.00 | 248 | 879 | $148.00 | $8.90 | 28 | 85 |
| $2.46 | 102 | 522 | $149.00 | $15.07 | 0 | 149 |
| $2.23 | 928 | 2,444 | $150.00 | $10.15 | 95 | 260 |
| $1.75 | 222 | 650 | $152.50 | $13.45 | 1 | 42 |
| $1.29 | 1,659 | 20,302 | $155.00 | $16.05 | 3 | 243 |
| $1.02 | 211 | 808 | $157.50 | $22.77 | 0 | 90 |
| $0.77 | 2,272 | 13,446 | $160.00 | $18.68 | 4 | 155 |
| $0.61 | 96 | 458 | $162.50 | $20.50 | 1 | 32 |
| $0.44 | 1,607 | 2,433 | $165.00 | $23.96 | 2 | 98 |
| $0.33 | 14 | 379 | $167.50 | $27.55 | 1 | 54 |
| $0.28 | 210 | 8,334 | $170.00 | $34.93 | 0 | 32 |
| $0.23 | 122 | 843 | $172.50 | $30.80 | 1 | 76 |
| $0.19 | 155 | 2,557 | $175.00 | $33.32 | 1 | 19 |
| $0.18 | 22 | 179 | $177.50 | $35.35 | 1 | 16 |
| $0.14 | 44 | 5,609 | $180.00 | $38.60 | 5 | 33 |
| $0.13 | 10 | 345 | $182.50 | $40.20 | 1 | 1 |
| $0.07 | 3 | 271 | $185.00 | $42.90 | 6 | 14 |
| $0.12 | 46 | 113 | $187.50 | $45.80 | 1 | 7 |
| $0.09 | 15 | 834 | $190.00 | $48.31 | 5 | 23 |
| $0.06 | 10 | 172 | $195.00 | $53.20 | 4 | 35 |
| $0.06 | 31 | 1,488 | $200.00 | $64.82 | 0 | 37 |
| $0.06 | 5 | 75 | $205.00 | $69.82 | 0 | 39 |
| $0.06 | 107 | 176 | $210.00 | $74.81 | 0 | 55 |
| $0.05 | 20 | 33 | $215.00 | $73.20 | 1 | 92 |
| $0.07 | 72 | 151 | $220.00 | $78.20 | 1 | 106 |
| $0.03 | 2 | 59 | $225.00 | $83.20 | 1 | 134 |
| $0.05 | 19 | 131 | $230.00 | $88.45 | 2 | 119 |
Oct 30, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $61.80 | 1 | 0 | $80.00 | $0.07 | 0 | 182 |
| $50.69 | 0 | 0 | $85.00 | $0.08 | 0 | 43 |
| $45.69 | 0 | 0 | $90.00 | $0.05 | 12 | 98 |
| $45.75 | 1 | 0 | $95.00 | $0.12 | 10 | 132 |
| $42.55 | 3 | 57 | $100.00 | $0.10 | 304 | 983 |
| $35.00 | 6 | 39 | $105.00 | $0.14 | 126 | 1,607 |
| $32.30 | 10 | 103 | $110.00 | $0.25 | 327 | 12,168 |
| $27.35 | 8 | 76 | $115.00 | $0.50 | 106 | 12,855 |
| $21.67 | 1 | 76 | $120.00 | $0.87 | 474 | 6,684 |
| $14.30 | 0 | 3 | $124.00 | $1.34 | 61 | 129 |
| $17.45 | 4 | 95 | $125.00 | $1.57 | 280 | 2,964 |
| $18.15 | 1 | 44 | $126.00 | $1.77 | 73 | 654 |
| $12.25 | 0 | 10 | $127.00 | $1.92 | 170 | 2,090 |
| $11.60 | 0 | 3 | $128.00 | $2.06 | 127 | 627 |
| $14.70 | 2 | 4 | $129.00 | $2.33 | 97 | 101 |
| $14.55 | 21 | 742 | $130.00 | $2.64 | 866 | 4,161 |
| $13.80 | 2 | 21 | $131.00 | $2.95 | 1,153 | 262 |
| $13.55 | 40 | 46 | $132.00 | $3.20 | 65 | 411 |
| $13.45 | 79 | 131 | $133.00 | $3.40 | 87 | 302 |
| $11.95 | 4 | 50 | $134.00 | $3.85 | 51 | 444 |
| $11.16 | 74 | 1,641 | $135.00 | $4.25 | 293 | 1,242 |
| $11.00 | 87 | 284 | $136.00 | $4.60 | 81 | 444 |
| $9.97 | 37 | 709 | $137.00 | $4.90 | 32 | 302 |
| $9.47 | 245 | 310 | $138.00 | $5.36 | 165 | 563 |
| $9.35 | 92 | 407 | $139.00 | $5.76 | 127 | 262 |
| $8.35 | 191 | 1,110 | $140.00 | $6.58 | 1,458 | 3,473 |
| $8.20 | 76 | 258 | $141.00 | $7.00 | 95 | 179 |
| $7.73 | 116 | 234 | $142.00 | $7.60 | 133 | 305 |
| $7.25 | 94 | 286 | $143.00 | $7.75 | 10 | 84 |
| $6.80 | 30 | 297 | $144.00 | $8.32 | 7 | 599 |
| $6.14 | 434 | 30,787 | $145.00 | $8.93 | 32 | 480 |
| $5.90 | 127 | 436 | $146.00 | $10.85 | 2 | 182 |
| $5.59 | 51 | 215 | $147.00 | $10.24 | 8 | 269 |
| $5.15 | 209 | 601 | $148.00 | $11.05 | 13 | 276 |
| $4.90 | 40 | 184 | $149.00 | $16.47 | 0 | 222 |
| $4.53 | 762 | 16,579 | $150.00 | $12.48 | 18 | 600 |
| $3.90 | 251 | 971 | $152.50 | $19.30 | 0 | 527 |
| $3.11 | 482 | 9,217 | $155.00 | $15.79 | 13 | 288 |
| $2.73 | 56 | 392 | $157.50 | $17.95 | 1 | 41 |
| $2.23 | 746 | 9,674 | $160.00 | $20.30 | 24 | 714 |
| $1.75 | 95 | 3,088 | $162.50 | $22.30 | 4 | 12 |
| $1.58 | 216 | 4,818 | $165.00 | $24.90 | 4 | 148 |
| $1.29 | 137 | 713 | $167.50 | $27.10 | 6 | 31 |
| $1.07 | 755 | 6,831 | $170.00 | $28.45 | 6 | 86 |
| $0.90 | 55 | 1,514 | $172.50 | $37.63 | 0 | 62 |
| $0.75 | 1,477 | 8,017 | $175.00 | $40.07 | 0 | 53 |
| $0.72 | 75 | 347 | $177.50 | $36.35 | 2 | 21 |
| $0.55 | 904 | 6,351 | $180.00 | $38.40 | 7 | 56 |
| $0.49 | 56 | 417 | $182.50 | $47.44 | 0 | 26 |
| $0.43 | 148 | 413 | $185.00 | $49.91 | 0 | 32 |
| $0.36 | 35 | 192 | $187.50 | $52.39 | 0 | 8 |
| $0.36 | 121 | 773 | $190.00 | $54.87 | 0 | 25 |
| $0.27 | 1 | 589 | $195.00 | $59.84 | 0 | 15 |
| $0.25 | 140 | 2,485 | $200.00 | $64.82 | 0 | 37 |
| $0.17 | 32 | 91 | $205.00 | $63.15 | 5 | 11 |
| $0.12 | 0 | 114 | $210.00 | $74.81 | 0 | 7 |
| $0.12 | 4 | 342 | $215.00 | $79.80 | 0 | 7 |
| $0.12 | 1 | 51 | $220.00 | $79.80 | 1 | 38 |
| $0.09 | 1 | 11 | $225.00 | $84.80 | 1 | 11 |
| $0.09 | 573 | 665 | $230.00 | $94.80 | 0 | 4 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $62.45 | 17 | 0 | $80.00 | $0.05 | 5 | 44 |
| $56.90 | 1 | 0 | $85.00 | $0.06 | 1 | 18 |
| $50.80 | 14 | 0 | $90.00 | $0.13 | 0 | 64 |
| $40.77 | 0 | 0 | $95.00 | $0.08 | 5 | 75 |
| $42.54 | 142 | 19 | $100.00 | $0.13 | 124 | 814 |
| $37.94 | 24 | 40 | $105.00 | $0.23 | 106 | 138 |
| $32.75 | 29 | 44 | $110.00 | $0.40 | 12 | 176 |
| $28.15 | 1 | 37 | $115.00 | $0.73 | 109 | 8,552 |
| $23.54 | 28 | 27 | $120.00 | $1.31 | 150 | 524 |
| $19.30 | 11 | 14 | $124.00 | $1.94 | 9 | 165 |
| $18.00 | 1 | 3 | $125.00 | $2.14 | 102 | 621 |
| $18.70 | 4 | 5 | $126.00 | $2.33 | 122 | 139 |
| $16.50 | 9 | 33 | $127.00 | $2.62 | 43 | 1,160 |
| $17.30 | 1 | 28 | $128.00 | $2.72 | 28 | 824 |
| $11.88 | 0 | 6 | $129.00 | $3.02 | 9 | 28 |
| $15.85 | 16 | 175 | $130.00 | $3.35 | 219 | 529 |
| $13.20 | 5 | 7 | $131.00 | $3.55 | 6 | 227 |
| $13.53 | 1 | 32 | $132.00 | $4.02 | 7 | 156 |
| $14.04 | 3 | 78 | $133.00 | $4.31 | 45 | 259 |
| $12.75 | 625 | 69 | $134.00 | $4.65 | 38 | 49 |
| $12.30 | 190 | 1,202 | $135.00 | $5.00 | 52 | 439 |
| $11.53 | 36 | 85 | $136.00 | $5.32 | 23 | 102 |
| $10.95 | 82 | 80 | $137.00 | $6.05 | 5 | 781 |
| $10.60 | 24 | 76 | $138.00 | $6.48 | 17 | 58 |
| $10.15 | 27 | 172 | $139.00 | $6.62 | 125 | 101 |
| $9.70 | 221 | 236 | $140.00 | $7.37 | 105 | 324 |
| $9.35 | 106 | 100 | $141.00 | $7.88 | 102 | 60 |
| $8.83 | 18 | 158 | $142.00 | $8.43 | 24 | 69 |
| $8.17 | 967 | 77 | $143.00 | $8.65 | 18 | 47 |
| $8.00 | 44 | 137 | $144.00 | $9.18 | 9 | 69 |
| $7.10 | 37 | 246 | $145.00 | $10.10 | 36 | 120 |
| $7.20 | 8 | 50 | $146.00 | $11.40 | 4 | 14 |
| $6.80 | 6 | 96 | $147.00 | $15.55 | 0 | 36 |
| $6.10 | 21 | 158 | $148.00 | $11.74 | 11 | 59 |
| $5.86 | 5 | 41 | $149.00 | $13.02 | 1 | 13 |
| $5.25 | 389 | 2,202 | $150.00 | $12.90 | 1 | 107 |
| $4.56 | 18 | 1,108 | $152.50 | $19.77 | 0 | 186 |
| $4.05 | 115 | 6,846 | $155.00 | $16.57 | 2 | 134 |
| $3.55 | 93 | 296 | $157.50 | $18.97 | 1 | 0 |
| $2.92 | 882 | 6,296 | $160.00 | $20.95 | 3 | 21 |
| $2.37 | 40 | 231 | $162.50 | $28.45 | 0 | 34 |
| $2.22 | 54 | 426 | $165.00 | $24.75 | 36 | 11 |
| $1.95 | 19 | 247 | $167.50 | $26.98 | 22 | 13 |
| $1.54 | 213 | 1,290 | $170.00 | $30.55 | 2 | 7 |
| $1.15 | 124 | 285 | $175.00 | $34.06 | 1 | 7 |
| $0.86 | 84 | 625 | $180.00 | $38.20 | 21 | 20 |
| $0.67 | 25 | 184 | $185.00 | $49.96 | 0 | 6 |
| $0.50 | 172 | 113 | $190.00 | $54.88 | 0 | 11 |
| $0.41 | 150 | 149 | $195.00 | $59.85 | 0 | 5 |
| $0.35 | 10 | 170 | $200.00 | $58.14 | 2 | 26 |
| $0.27 | 134 | 27 | $205.00 | $69.81 | 0 | 22 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:11, 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 2026-10-09 20:02:25 · For reference only, not investment advice and not tailored to your situation.
the cloud infrastructure backlog numbers are eye watering but so is the capex needed to fund them. this is a show me story now more than ever, high conviction both ways on this board.