Procter & Gamble
PG
151.23
+0.64
+0.43%
Procter & Gamble
US · PG
#46 by market cap
Listed 1970
151.23
+0.64
+0.43%
Live - 5344 symbols - heartbeat 39s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
18908 5169
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.7 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 22.77% annualized vol near the money — a one-standard-deviation move to roughly $142.04–$160.42 by then.
Options-implied (~68% band), 26d
$142.04now $151.23$160.42
Analyst target range, ~12mo
$148.00avg $160.81$177.00
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 9 $152.50 | Call | $0.07 | 8,352 | 1,133 | 26.38% |
| Oct 16 $152.50 | Call | $0.90 | 1,881 | 1,482 | 19.45% |
| Oct 2 $146.00 | Call | $0.26 | 823 | 906 | 37.54% |
| Oct 9 $150.00 | Put | $0.10 | 761 | 234 | 27.35% |
| Sep 25 $146.00 | Call | $1.55 | 747 | 608 | 17.80% |
| Oct 16 $150.00 | Call | $2.07 | 569 | 6,749 | 19.77% |
| Oct 16 $145.00 | Put | $0.11 | 488 | 4,115 | 23.35% |
| Oct 9 $155.00 | Call | $0.02 | 461 | 1,560 | 51.41% |
| Oct 16 $155.00 | Call | $0.30 | 411 | 13,236 | 19.67% |
| Nov 6 $152.50 | Put | $4.85 | 358 | 1 | 26.69% |
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 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $62.57 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $57.57 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $52.58 | 0 | 2 | $95.00 | $0.00 | 0 | 0 |
| $47.58 | 0 | 4 | $100.00 | $0.00 | 0 | 0 |
| $42.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $37.59 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $32.59 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $27.60 | 0 | 0 | $120.00 | $0.00 | 0 | 5 |
| $22.61 | 0 | 0 | $125.00 | $0.01 | 0 | 24 |
| $18.62 | 0 | 0 | $129.00 | $0.01 | 0 | 0 |
| $17.62 | 0 | 0 | $130.00 | $0.01 | 0 | 37 |
| $16.62 | 0 | 0 | $131.00 | $0.02 | 0 | 8 |
| $15.62 | 0 | 0 | $132.00 | $0.02 | 0 | 45 |
| $14.63 | 0 | 0 | $133.00 | $0.02 | 0 | 15 |
| $13.63 | 0 | 0 | $134.00 | $0.02 | 0 | 31 |
| $12.64 | 0 | 1 | $135.00 | $0.01 | 2 | 195 |
| $11.64 | 0 | 1 | $136.00 | $0.03 | 0 | 32 |
| $10.65 | 0 | 9 | $137.00 | $0.03 | 1 | 84 |
| $8.75 | 4 | 6 | $138.00 | $0.04 | 0 | 513 |
| $7.75 | 6 | 12 | $139.00 | $0.08 | 11 | 174 |
| $6.65 | 1 | 9 | $140.00 | $0.11 | 169 | 468 |
| $5.70 | 1 | 6 | $141.00 | $0.16 | 29 | 195 |
| $5.02 | 3 | 12 | $142.00 | $0.24 | 31 | 265 |
| $4.12 | 4 | 40 | $143.00 | $0.34 | 49 | 145 |
| $3.30 | 8 | 77 | $144.00 | $0.52 | 52 | 354 |
| $2.34 | 62 | 119 | $145.00 | $0.81 | 106 | 251 |
| $1.55 | 747 | 608 | $146.00 | $1.19 | 135 | 58 |
| $1.12 | 260 | 245 | $147.00 | $1.77 | 19 | 117 |
| $0.77 | 183 | 1,074 | $148.00 | $2.43 | 8 | 56 |
| $0.46 | 307 | 646 | $149.00 | $3.15 | 6 | 12 |
| $0.32 | 238 | 813 | $150.00 | $3.15 | 0 | 41 |
| $0.10 | 29 | 648 | $152.50 | $5.18 | 0 | 2 |
| $0.08 | 27 | 553 | $155.00 | $8.65 | 1 | 2 |
| $0.04 | 0 | 289 | $157.50 | $9.96 | 0 | 0 |
| $0.02 | 0 | 22 | $160.00 | $12.45 | 0 | 0 |
| $0.01 | 0 | 30 | $162.50 | $14.95 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $17.45 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $19.95 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $22.45 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $24.95 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $27.45 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $29.95 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $32.45 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $37.45 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $42.45 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $47.45 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $52.45 | 0 | 0 |
| $1.41 | 1 | 0 | $205.00 | $57.45 | 0 | 0 |
| $0.74 | 2 | 0 | $210.00 | $62.45 | 0 | 0 |
Oct 2, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $60.36 | 0 | 9 | $85.00 | $0.00 | 0 | 2 |
| $55.36 | 0 | 11 | $90.00 | $0.00 | 0 | 0 |
| $50.36 | 0 | 3 | $95.00 | $0.00 | 0 | 0 |
| $45.36 | 0 | 2 | $100.00 | $0.00 | 0 | 2 |
| $40.36 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $35.37 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $30.37 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $25.37 | 0 | 1 | $120.00 | $0.00 | 0 | 1 |
| $20.37 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $16.37 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $15.37 | 0 | 0 | $130.00 | $0.00 | 0 | 18 |
| $14.37 | 0 | 0 | $131.00 | $0.00 | 0 | 15 |
| $13.37 | 0 | 0 | $132.00 | $0.00 | 0 | 11 |
| $12.37 | 0 | 6 | $133.00 | $0.08 | 1 | 26 |
| $11.37 | 0 | 7 | $134.00 | $0.00 | 0 | 37 |
| $9.23 | 1 | 20 | $135.00 | $0.01 | 2 | 69 |
| $8.17 | 1 | 2 | $136.00 | $0.00 | 0 | 39 |
| $8.37 | 0 | 0 | $137.00 | $0.07 | 1 | 177 |
| $6.10 | 10 | 3 | $138.00 | $0.08 | 2 | 49 |
| $5.32 | 2 | 1 | $139.00 | $0.13 | 2 | 438 |
| $4.27 | 2 | 22 | $140.00 | $0.02 | 9 | 549 |
| $4.39 | 0 | 0 | $141.00 | $0.03 | 66 | 329 |
| $2.27 | 1 | 23 | $142.00 | $0.13 | 29 | 226 |
| $1.35 | 3 | 44 | $143.00 | $0.24 | 74 | 445 |
| $0.61 | 83 | 152 | $144.00 | $0.44 | 157 | 297 |
| $0.30 | 146 | 134 | $145.00 | $1.20 | 116 | 1,321 |
| $0.26 | 823 | 906 | $146.00 | $1.87 | 48 | 593 |
| $0.04 | 184 | 588 | $147.00 | $2.93 | 40 | 87 |
| $0.02 | 125 | 679 | $148.00 | $3.60 | 13 | 43 |
| $0.07 | 114 | 586 | $149.00 | $4.05 | 101 | 16 |
| $0.04 | 288 | 1,032 | $150.00 | $5.05 | 100 | 90 |
| $0.04 | 14 | 1,935 | $152.50 | $7.22 | 0 | 0 |
| $0.01 | 42 | 1,834 | $155.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 67 | $157.50 | $12.22 | 0 | 0 |
| $0.03 | 35 | 69 | $160.00 | $14.72 | 0 | 0 |
| $0.00 | 0 | 1 | $162.50 | $17.22 | 0 | 0 |
| $0.00 | 0 | 6 | $165.00 | $19.72 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $22.22 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $24.72 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $27.22 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $29.72 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $32.22 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $34.72 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $39.72 | 0 | 0 |
| $0.00 | 0 | 1 | $190.00 | $44.72 | 0 | 0 |
| $0.00 | 0 | 61 | $195.00 | $49.72 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $54.72 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $59.72 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $64.72 | 0 | 0 |
Oct 9, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.59 | 0 | 10 | $85.00 | $0.00 | 0 | 2 |
| $60.59 | 0 | 8 | $90.00 | $0.00 | 0 | 0 |
| $55.59 | 0 | 7 | $95.00 | $0.00 | 0 | 0 |
| $50.59 | 0 | 9 | $100.00 | $0.00 | 0 | 0 |
| $45.59 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $40.59 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $35.59 | 0 | 1 | $115.00 | $0.00 | 0 | 0 |
| $30.91 | 2 | 2 | $120.00 | $0.00 | 0 | 2 |
| $25.59 | 0 | 1 | $125.00 | $0.00 | 0 | 1 |
| $21.59 | 0 | 7 | $129.00 | $0.00 | 0 | 0 |
| $20.59 | 0 | 7 | $130.00 | $0.00 | 0 | 81 |
| $19.59 | 0 | 2 | $131.00 | $0.00 | 0 | 270 |
| $18.59 | 0 | 1 | $132.00 | $0.00 | 0 | 18 |
| $17.59 | 0 | 1 | $133.00 | $0.00 | 0 | 16 |
| $16.59 | 0 | 3 | $134.00 | $0.00 | 0 | 19 |
| $15.59 | 0 | 4 | $135.00 | $0.00 | 0 | 89 |
| $14.59 | 0 | 0 | $136.00 | $0.00 | 0 | 68 |
| $13.59 | 0 | 7 | $137.00 | $0.00 | 0 | 214 |
| $12.59 | 0 | 6 | $138.00 | $0.00 | 0 | 142 |
| $11.59 | 0 | 1 | $139.00 | $0.00 | 0 | 465 |
| $10.59 | 0 | 3 | $140.00 | $0.01 | 9 | 461 |
| $9.59 | 0 | 4 | $141.00 | $0.00 | 0 | 135 |
| $8.59 | 0 | 5 | $142.00 | $0.00 | 0 | 401 |
| $7.60 | 0 | 49 | $143.00 | $0.01 | 0 | 349 |
| $6.61 | 0 | 235 | $144.00 | $0.01 | 20 | 256 |
| $5.90 | 21 | 786 | $145.00 | $0.02 | 6 | 391 |
| $5.29 | 2 | 680 | $146.00 | $0.01 | 11 | 347 |
| $4.39 | 9 | 708 | $147.00 | $0.02 | 5 | 258 |
| $3.60 | 9 | 535 | $148.00 | $0.08 | 0 | 154 |
| $2.50 | 84 | 809 | $149.00 | $0.04 | 44 | 528 |
| $1.53 | 68 | 1,143 | $150.00 | $0.10 | 761 | 234 |
| $0.07 | 8,352 | 1,133 | $152.50 | $1.07 | 1 | 0 |
| $0.02 | 461 | 1,560 | $155.00 | $4.44 | 0 | 0 |
| $0.01 | 0 | 142 | $157.50 | $6.92 | 0 | 0 |
| $0.00 | 0 | 54 | $160.00 | $9.41 | 0 | 0 |
| $0.00 | 0 | 2 | $162.50 | $11.91 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $14.41 | 0 | 0 |
| $0.00 | 0 | 9 | $167.50 | $16.91 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $19.41 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $21.91 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $24.41 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $26.91 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $29.41 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $34.41 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $39.41 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $44.41 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $49.41 | 0 | 0 |
| $0.00 | 0 | 9 | $205.00 | $54.41 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $59.41 | 0 | 0 |
Oct 16, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.59 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $60.59 | 0 | 1 | $90.00 | $0.00 | 0 | 16 |
| $55.59 | 0 | 0 | $95.00 | $0.03 | 2 | 16 |
| $50.59 | 0 | 20 | $100.00 | $0.00 | 0 | 9 |
| $45.59 | 0 | 0 | $105.00 | $0.03 | 2 | 38 |
| $40.59 | 0 | 22 | $110.00 | $0.00 | 0 | 241 |
| $35.59 | 0 | 14 | $115.00 | $0.00 | 0 | 381 |
| $30.83 | 2 | 13 | $120.00 | $0.01 | 0 | 281 |
| $25.61 | 0 | 19 | $125.00 | $0.01 | 0 | 1,833 |
| $20.62 | 0 | 27 | $130.00 | $0.02 | 0 | 6,739 |
| $19.62 | 0 | 0 | $131.00 | $0.02 | 0 | 0 |
| $18.63 | 0 | 0 | $132.00 | $0.02 | 0 | 0 |
| $17.63 | 0 | 0 | $133.00 | $0.03 | 0 | 14 |
| $17.09 | 1 | 1 | $134.00 | $0.02 | 35 | 71 |
| $16.00 | 4 | 136 | $135.00 | $0.03 | 45 | 4,325 |
| $14.64 | 0 | 7 | $136.00 | $0.03 | 0 | 42 |
| $13.64 | 0 | 40 | $137.00 | $0.03 | 0 | 43 |
| $12.64 | 0 | 40 | $138.00 | $0.03 | 0 | 73 |
| $11.64 | 0 | 1 | $139.00 | $0.03 | 0 | 124 |
| $11.30 | 1 | 250 | $140.00 | $0.01 | 98 | 12,454 |
| $9.67 | 0 | 4 | $141.00 | $0.02 | 6 | 173 |
| $9.10 | 2 | 19 | $142.00 | $0.03 | 37 | 247 |
| $8.50 | 3 | 4 | $143.00 | $0.05 | 33 | 351 |
| $6.74 | 0 | 315 | $144.00 | $0.07 | 40 | 248 |
| $6.40 | 92 | 3,952 | $145.00 | $0.11 | 488 | 4,115 |
| $5.52 | 151 | 91 | $146.00 | $0.09 | 108 | 212 |
| $4.53 | 41 | 522 | $147.00 | $0.21 | 80 | 499 |
| $3.65 | 175 | 5,677 | $148.00 | $0.35 | 195 | 294 |
| $2.71 | 198 | 1,108 | $149.00 | $0.54 | 195 | 208 |
| $2.07 | 569 | 6,749 | $150.00 | $0.79 | 228 | 2,118 |
| $0.90 | 1,881 | 1,482 | $152.50 | $2.20 | 307 | 6 |
| $0.30 | 411 | 13,236 | $155.00 | $4.04 | 1 | 13 |
| $0.12 | 14 | 499 | $157.50 | $6.40 | 4 | 0 |
| $0.03 | 118 | 14,049 | $160.00 | $9.49 | 0 | 0 |
| $0.06 | 0 | 66 | $162.50 | $11.95 | 0 | 0 |
| $0.02 | 145 | 8,916 | $165.00 | $14.10 | 4 | 0 |
| $0.01 | 0 | 0 | $167.50 | $16.91 | 0 | 0 |
| $0.04 | 15 | 1,318 | $170.00 | $18.80 | 21 | 0 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 306 | $175.00 | $24.41 | 0 | 0 |
| $0.20 | 5 | 545 | $180.00 | $29.41 | 0 | 0 |
| $0.00 | 0 | 193 | $185.00 | $34.41 | 0 | 0 |
| $0.00 | 0 | 62 | $190.00 | $39.41 | 0 | 0 |
| $0.03 | 156 | 18 | $195.00 | $44.41 | 0 | 0 |
| $0.04 | 5 | 164 | $200.00 | $49.41 | 0 | 0 |
| $0.03 | 18 | 77 | $210.00 | $59.41 | 0 | 0 |
| $0.04 | 86 | 9 | $220.00 | $69.41 | 0 | 0 |
| $0.03 | 14 | 33 | $230.00 | $79.41 | 0 | 0 |
Oct 23, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.59 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $60.59 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $55.59 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $50.59 | 0 | 3 | $100.00 | $0.00 | 0 | 0 |
| $45.59 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $40.59 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $35.59 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $30.59 | 0 | 0 | $120.00 | $0.00 | 0 | 3 |
| $25.59 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $21.59 | 0 | 0 | $129.00 | $0.02 | 0 | 0 |
| $20.59 | 0 | 0 | $130.00 | $0.03 | 0 | 38 |
| $19.59 | 0 | 0 | $131.00 | $0.04 | 0 | 59 |
| $18.59 | 0 | 0 | $132.00 | $0.08 | 1 | 53 |
| $17.59 | 0 | 0 | $133.00 | $0.08 | 0 | 477 |
| $16.59 | 0 | 0 | $134.00 | $0.13 | 3 | 152 |
| $15.59 | 0 | 4 | $135.00 | $0.14 | 13 | 61 |
| $14.60 | 0 | 0 | $136.00 | $0.13 | 6 | 68 |
| $13.63 | 0 | 2 | $137.00 | $0.20 | 4 | 72 |
| $12.67 | 0 | 0 | $138.00 | $0.18 | 21 | 146 |
| $11.71 | 0 | 6 | $139.00 | $0.30 | 4 | 104 |
| $10.76 | 0 | 10 | $140.00 | $0.30 | 29 | 521 |
| $9.81 | 0 | 2 | $141.00 | $0.46 | 4 | 251 |
| $8.99 | 0 | 13 | $142.00 | $0.50 | 31 | 59 |
| $8.18 | 0 | 179 | $143.00 | $0.72 | 18 | 261 |
| $7.41 | 0 | 172 | $144.00 | $0.78 | 33 | 277 |
| $7.07 | 7 | 212 | $145.00 | $0.98 | 39 | 165 |
| $6.32 | 10 | 304 | $146.00 | $1.28 | 25 | 96 |
| $5.37 | 7 | 237 | $147.00 | $1.55 | 23 | 47 |
| $4.84 | 49 | 363 | $148.00 | $1.94 | 17 | 137 |
| $4.14 | 43 | 198 | $149.00 | $2.20 | 4 | 57 |
| $3.51 | 307 | 575 | $150.00 | $2.72 | 6 | 423 |
| $2.23 | 239 | 937 | $152.50 | $3.96 | 17 | 113 |
| $1.34 | 109 | 1,440 | $155.00 | $5.85 | 37 | 1 |
| $0.76 | 25 | 251 | $157.50 | $7.40 | 73 | 0 |
| $0.43 | 17 | 824 | $160.00 | $10.36 | 0 | 309 |
| $0.21 | 2 | 89 | $162.50 | $12.61 | 0 | 4 |
| $0.11 | 0 | 2 | $165.00 | $14.99 | 0 | 0 |
| $0.05 | 0 | 0 | $167.50 | $17.43 | 0 | 0 |
| $0.02 | 0 | 3 | $170.00 | $19.90 | 0 | 0 |
| $0.01 | 0 | 0 | $172.50 | $22.38 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $24.87 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $27.37 | 0 | 14 |
| $0.00 | 0 | 0 | $180.00 | $29.86 | 0 | 9 |
| $0.00 | 0 | 0 | $185.00 | $34.85 | 0 | 17 |
| $0.00 | 0 | 0 | $190.00 | $39.85 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $44.84 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $49.83 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $54.82 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $59.81 | 0 | 0 |
Oct 30, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.59 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $60.59 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $55.59 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $50.59 | 0 | 0 | $100.00 | $0.00 | 0 | 12 |
| $45.59 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $40.59 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $35.59 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $30.59 | 0 | 0 | $120.00 | $0.02 | 0 | 6 |
| $25.59 | 0 | 0 | $125.00 | $0.01 | 1 | 5 |
| $21.59 | 0 | 0 | $129.00 | $0.12 | 0 | 10 |
| $20.60 | 0 | 1 | $130.00 | $0.14 | 0 | 30 |
| $19.60 | 0 | 0 | $131.00 | $0.17 | 0 | 5 |
| $18.61 | 0 | 0 | $132.00 | $0.19 | 0 | 142 |
| $17.62 | 0 | 0 | $133.00 | $0.15 | 1 | 66 |
| $16.63 | 0 | 1 | $134.00 | $0.42 | 50 | 64 |
| $15.64 | 0 | 37 | $135.00 | $0.24 | 61 | 150 |
| $14.68 | 0 | 0 | $136.00 | $0.35 | 0 | 29 |
| $13.72 | 0 | 8 | $137.00 | $0.33 | 1 | 33 |
| $12.77 | 0 | 0 | $138.00 | $0.51 | 0 | 129 |
| $11.82 | 0 | 0 | $139.00 | $0.50 | 2 | 107 |
| $10.87 | 0 | 2 | $140.00 | $0.57 | 4 | 135 |
| $9.92 | 0 | 27 | $141.00 | $0.75 | 0 | 53 |
| $9.04 | 0 | 28 | $142.00 | $1.26 | 2 | 49 |
| $8.17 | 0 | 104 | $143.00 | $0.99 | 6 | 76 |
| $7.39 | 0 | 8 | $144.00 | $1.10 | 5 | 27 |
| $7.34 | 22 | 98 | $145.00 | $1.47 | 11 | 137 |
| $6.20 | 2 | 184 | $146.00 | $1.67 | 3 | 52 |
| $5.15 | 0 | 132 | $147.00 | $2.05 | 1 | 67 |
| $4.70 | 1 | 74 | $148.00 | $2.23 | 23 | 53 |
| $4.78 | 13 | 162 | $149.00 | $3.47 | 0 | 366 |
| $3.82 | 21 | 617 | $150.00 | $2.96 | 18 | 153 |
| $2.55 | 47 | 475 | $152.50 | $4.50 | 3 | 17 |
| $1.64 | 343 | 701 | $155.00 | $7.16 | 0 | 2 |
| $0.99 | 93 | 666 | $157.50 | $9.07 | 0 | 0 |
| $0.56 | 278 | 409 | $160.00 | $11.13 | 0 | 2 |
| $0.44 | 1 | 81 | $162.50 | $13.41 | 0 | 0 |
| $0.26 | 0 | 48 | $165.00 | $15.88 | 0 | 0 |
| $0.22 | 0 | 2 | $167.50 | $18.34 | 0 | 0 |
| $0.19 | 0 | 1 | $170.00 | $20.81 | 0 | 0 |
| $0.17 | 0 | 0 | $172.50 | $23.28 | 0 | 0 |
| $0.15 | 0 | 0 | $175.00 | $25.75 | 0 | 0 |
| $0.13 | 0 | 0 | $177.50 | $28.23 | 0 | 0 |
| $0.11 | 0 | 0 | $180.00 | $30.70 | 0 | 0 |
| $0.08 | 0 | 0 | $185.00 | $35.67 | 0 | 0 |
| $0.06 | 0 | 0 | $190.00 | $40.63 | 0 | 0 |
| $0.05 | 0 | 0 | $195.00 | $45.61 | 0 | 0 |
| $0.04 | 0 | 0 | $200.00 | $50.59 | 0 | 0 |
| $0.03 | 0 | 0 | $205.00 | $55.57 | 0 | 0 |
| $0.02 | 0 | 1 | $210.00 | $60.55 | 0 | 0 |
Nov 6, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.59 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $60.59 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $55.59 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $50.59 | 0 | 0 | $100.00 | $0.01 | 1 | 1 |
| $45.59 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $40.59 | 0 | 0 | $110.00 | $0.02 | 0 | 0 |
| $35.59 | 0 | 0 | $115.00 | $0.04 | 0 | 16 |
| $30.59 | 0 | 0 | $120.00 | $0.07 | 0 | 17 |
| $25.59 | 0 | 0 | $125.00 | $0.12 | 0 | 0 |
| $20.60 | 0 | 0 | $130.00 | $0.16 | 1 | 64 |
| $17.61 | 0 | 0 | $133.00 | $0.27 | 0 | 2 |
| $16.62 | 0 | 0 | $134.00 | $0.29 | 0 | 8 |
| $15.63 | 0 | 0 | $135.00 | $0.73 | 2 | 48 |
| $14.67 | 0 | 1 | $136.00 | $0.42 | 0 | 6 |
| $13.72 | 0 | 0 | $137.00 | $0.53 | 0 | 20 |
| $12.77 | 0 | 1 | $138.00 | $0.63 | 0 | 6 |
| $11.84 | 0 | 0 | $139.00 | $0.74 | 0 | 45 |
| $10.90 | 0 | 0 | $140.00 | $0.72 | 3 | 236 |
| $10.20 | 2 | 3 | $141.00 | $0.96 | 0 | 14 |
| $9.65 | 2 | 0 | $142.00 | $1.01 | 2 | 21 |
| $8.70 | 57 | 13 | $143.00 | $1.13 | 4 | 21 |
| $7.85 | 118 | 15 | $144.00 | $1.98 | 1 | 17 |
| $7.20 | 37 | 22 | $145.00 | $1.83 | 0 | 10 |
| $6.55 | 2 | 16 | $146.00 | $2.11 | 2 | 56 |
| $5.75 | 2 | 14 | $147.00 | $2.73 | 0 | 62 |
| $4.86 | 0 | 17 | $148.00 | $2.65 | 1 | 26 |
| $4.70 | 6 | 27 | $149.00 | $3.84 | 0 | 7 |
| $4.01 | 50 | 505 | $150.00 | $3.50 | 26 | 9 |
| $2.87 | 42 | 265 | $152.50 | $4.85 | 358 | 1 |
| $1.86 | 15 | 816 | $155.00 | $7.48 | 0 | 1 |
| $1.20 | 54 | 937 | $157.50 | $9.29 | 0 | 0 |
| $0.78 | 13 | 37 | $160.00 | $11.22 | 0 | 0 |
| $0.37 | 0 | 18 | $162.50 | $13.52 | 0 | 0 |
| $0.27 | 0 | 25 | $165.00 | $15.92 | 0 | 0 |
| $0.20 | 0 | 1 | $167.50 | $18.34 | 0 | 0 |
| $0.15 | 0 | 1 | $170.00 | $20.79 | 0 | 2 |
| $0.12 | 0 | 0 | $172.50 | $23.24 | 0 | 0 |
| $0.09 | 0 | 0 | $175.00 | $25.71 | 0 | 0 |
| $0.07 | 0 | 0 | $177.50 | $28.18 | 0 | 0 |
| $0.05 | 0 | 0 | $180.00 | $29.70 | 2 | 0 |
| $0.03 | 0 | 0 | $185.00 | $35.62 | 0 | 0 |
| $0.02 | 0 | 0 | $190.00 | $40.59 | 0 | 0 |
| $0.01 | 0 | 0 | $195.00 | $45.57 | 0 | 0 |
| $0.01 | 0 | 0 | $200.00 | $50.55 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $55.53 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $60.52 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:13, 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 20:02:28 · For reference only, not investment advice and not tailored to your situation.
pricing power held up better than most consumer names through the recent stretch. not a stock that excites anyone at a dinner party but it does exactly what it’s supposed to do in a portfolio.