Procter & Gamble
PG
159.25
+2.17
+1.38%
Procter & Gamble
US · PG
#46 by market cap
Listed 1970
159.25
+2.17
+1.38%
Live - 5344 symbols - heartbeat 491s ago
· 2026-10-16 10:20
✦ Today's options flow
Calls lead
21729 6033
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.6 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 21.54% annualized vol near the money — a one-standard-deviation move to roughly $149.75–$168.75 by then.
Options-implied (~68% band), 28d
$149.75now $159.25$168.75
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, 28 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 $155.00 | Call | $2.26 | 1,812 | 8,860 | 44.81% |
| Oct 16 $160.00 | Call | $0.09 | 910 | 14,308 | 46.47% |
| Oct 2 $146.00 | Call | $0.26 | 823 | 906 | 37.54% |
| Oct 23 $155.00 | Call | $3.85 | 808 | 1,591 | 28.55% |
| Oct 9 $150.00 | Put | $0.10 | 761 | 234 | 27.35% |
| Sep 25 $146.00 | Call | $1.55 | 747 | 608 | 17.80% |
| Oct 16 $155.00 | Put | $0.18 | 683 | 387 | 44.88% |
| Oct 16 $152.50 | Call | $4.50 | 668 | 2,303 | 55.91% |
| Oct 16 $157.50 | Put | $1.04 | 667 | 432 | 40.84% |
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 | |
| $72.17 | 16 | 39 | $85.00 | $0.00 | 0 | 0 |
| $68.09 | 24 | 34 | $90.00 | $0.00 | 0 | 16 |
| $63.10 | 22 | 1 | $95.00 | $0.00 | 0 | 16 |
| $58.13 | 18 | 20 | $100.00 | $0.00 | 0 | 9 |
| $53.16 | 28 | 4 | $105.00 | $0.00 | 0 | 38 |
| $48.14 | 30 | 26 | $110.00 | $0.00 | 0 | 241 |
| $43.16 | 12 | 16 | $115.00 | $0.00 | 0 | 381 |
| $38.17 | 12 | 9 | $120.00 | $0.00 | 0 | 281 |
| $33.18 | 18 | 21 | $125.00 | $0.02 | 1 | 1,824 |
| $28.21 | 18 | 21 | $130.00 | $0.01 | 2 | 6,735 |
| $27.23 | 8 | 4 | $131.00 | $0.00 | 0 | 0 |
| $26.32 | 18 | 5 | $132.00 | $0.00 | 0 | 0 |
| $25.39 | 30 | 7 | $133.00 | $0.00 | 0 | 14 |
| $24.40 | 14 | 4 | $134.00 | $0.05 | 2 | 54 |
| $23.80 | 1 | 134 | $135.00 | $0.01 | 21 | 4,345 |
| $21.45 | 4 | 17 | $136.00 | $0.00 | 0 | 42 |
| $20.52 | 4 | 41 | $137.00 | $0.00 | 0 | 43 |
| $18.53 | 0 | 40 | $138.00 | $0.08 | 2 | 71 |
| $17.53 | 0 | 1 | $139.00 | $0.01 | 0 | 107 |
| $18.00 | 4 | 214 | $140.00 | $0.01 | 7 | 12,354 |
| $15.54 | 0 | 4 | $141.00 | $0.14 | 4 | 162 |
| $14.55 | 0 | 18 | $142.00 | $0.01 | 23 | 241 |
| $15.90 | 1 | 4 | $143.00 | $0.01 | 58 | 381 |
| $12.56 | 0 | 315 | $144.00 | $0.01 | 134 | 232 |
| $12.81 | 62 | 3,755 | $145.00 | $0.01 | 5 | 4,117 |
| $11.70 | 150 | 214 | $146.00 | $0.03 | 7 | 228 |
| $10.05 | 35 | 506 | $147.00 | $0.02 | 4 | 488 |
| $9.35 | 7 | 5,589 | $148.00 | $0.05 | 22 | 420 |
| $8.12 | 82 | 940 | $149.00 | $0.29 | 1 | 271 |
| $7.15 | 297 | 5,198 | $150.00 | $0.03 | 9 | 2,335 |
| $4.50 | 668 | 2,303 | $152.50 | $0.05 | 84 | 931 |
| $2.26 | 1,812 | 8,860 | $155.00 | $0.18 | 683 | 387 |
| $0.63 | 187 | 640 | $157.50 | $1.04 | 667 | 432 |
| $0.09 | 910 | 14,308 | $160.00 | $2.25 | 18 | 12 |
| $0.02 | 174 | 191 | $162.50 | $6.03 | 0 | 0 |
| $0.03 | 373 | 8,896 | $165.00 | $8.49 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $10.98 | 0 | 0 |
| $0.00 | 0 | 1,294 | $170.00 | $13.47 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $15.97 | 0 | 0 |
| $0.00 | 0 | 306 | $175.00 | $18.47 | 0 | 0 |
| $0.00 | 0 | 540 | $180.00 | $23.47 | 0 | 0 |
| $0.00 | 0 | 193 | $185.00 | $28.47 | 0 | 0 |
| $0.00 | 0 | 62 | $190.00 | $33.47 | 0 | 0 |
| $0.00 | 0 | 174 | $195.00 | $37.03 | 4 | 0 |
| $0.00 | 0 | 242 | $200.00 | $42.03 | 4 | 0 |
| $0.00 | 0 | 95 | $210.00 | $53.47 | 0 | 0 |
| $0.00 | 0 | 90 | $220.00 | $63.47 | 0 | 0 |
| $0.00 | 0 | 30 | $230.00 | $73.47 | 0 | 0 |
Oct 23, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.53 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $66.53 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $61.53 | 0 | 1 | $95.00 | $0.00 | 0 | 0 |
| $56.53 | 0 | 3 | $100.00 | $0.00 | 0 | 0 |
| $51.53 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $46.53 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $41.53 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $36.53 | 0 | 0 | $120.00 | $0.01 | 0 | 3 |
| $31.53 | 0 | 0 | $125.00 | $0.02 | 0 | 2 |
| $27.53 | 0 | 0 | $129.00 | $0.04 | 0 | 0 |
| $27.62 | 1 | 1 | $130.00 | $0.04 | 0 | 38 |
| $25.54 | 0 | 0 | $131.00 | $0.04 | 0 | 59 |
| $24.54 | 0 | 0 | $132.00 | $0.05 | 0 | 52 |
| $23.54 | 0 | 0 | $133.00 | $0.05 | 0 | 477 |
| $22.54 | 0 | 0 | $134.00 | $0.01 | 1 | 152 |
| $21.55 | 0 | 4 | $135.00 | $0.01 | 9 | 67 |
| $20.55 | 0 | 0 | $136.00 | $0.07 | 0 | 59 |
| $19.55 | 0 | 1 | $137.00 | $0.06 | 2 | 71 |
| $18.55 | 0 | 0 | $138.00 | $0.10 | 21 | 141 |
| $17.56 | 0 | 6 | $139.00 | $0.10 | 0 | 102 |
| $18.04 | 1 | 10 | $140.00 | $0.04 | 30 | 894 |
| $15.58 | 0 | 2 | $141.00 | $0.05 | 13 | 234 |
| $14.59 | 0 | 13 | $142.00 | $0.20 | 2 | 1,683 |
| $13.60 | 0 | 178 | $143.00 | $0.11 | 10 | 241 |
| $12.64 | 0 | 172 | $144.00 | $0.14 | 6 | 251 |
| $12.82 | 8 | 215 | $145.00 | $0.18 | 30 | 225 |
| $12.20 | 150 | 414 | $146.00 | $0.17 | 13 | 140 |
| $10.27 | 19 | 252 | $147.00 | $0.35 | 52 | 120 |
| $9.63 | 5 | 366 | $148.00 | $0.40 | 49 | 181 |
| $9.94 | 54 | 246 | $149.00 | $0.50 | 6 | 98 |
| $7.77 | 75 | 807 | $150.00 | $0.67 | 16 | 676 |
| $5.50 | 104 | 1,955 | $152.50 | $1.22 | 301 | 467 |
| $3.85 | 808 | 1,591 | $155.00 | $2.27 | 185 | 680 |
| $2.48 | 450 | 842 | $157.50 | $3.45 | 72 | 138 |
| $1.43 | 175 | 1,037 | $160.00 | $4.94 | 33 | 324 |
| $1.00 | 84 | 146 | $162.50 | $6.45 | 10 | 10 |
| $0.50 | 81 | 169 | $165.00 | $9.97 | 0 | 32 |
| $0.31 | 217 | 224 | $167.50 | $12.35 | 0 | 0 |
| $0.13 | 60 | 49 | $170.00 | $14.73 | 0 | 28 |
| $0.03 | 10 | 10 | $172.50 | $17.14 | 0 | 0 |
| $0.06 | 0 | 7 | $175.00 | $19.62 | 0 | 1 |
| $0.14 | 2 | 1 | $177.50 | $22.11 | 0 | 14 |
| $0.05 | 2 | 29 | $180.00 | $24.60 | 0 | 280 |
| $0.03 | 43 | 153 | $185.00 | $29.59 | 0 | 17 |
| $0.02 | 55 | 85 | $190.00 | $34.57 | 0 | 0 |
| $0.04 | 8 | 16 | $195.00 | $39.56 | 0 | 0 |
| $0.03 | 25 | 80 | $200.00 | $44.55 | 0 | 0 |
| $0.01 | 73 | 113 | $205.00 | $49.54 | 0 | 0 |
| $0.00 | 0 | 64 | $210.00 | $54.53 | 0 | 0 |
Oct 30, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.60 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $66.60 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $61.61 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $57.69 | 1 | 1 | $100.00 | $0.00 | 0 | 12 |
| $51.61 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $46.62 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $41.62 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $36.63 | 0 | 0 | $120.00 | $0.00 | 0 | 6 |
| $31.63 | 0 | 0 | $125.00 | $0.00 | 0 | 4 |
| $27.64 | 0 | 0 | $129.00 | $0.01 | 0 | 12 |
| $26.64 | 0 | 1 | $130.00 | $0.01 | 0 | 24 |
| $25.64 | 0 | 0 | $131.00 | $0.02 | 0 | 5 |
| $24.64 | 0 | 0 | $132.00 | $0.02 | 0 | 142 |
| $23.64 | 0 | 0 | $133.00 | $0.03 | 0 | 65 |
| $22.64 | 0 | 1 | $134.00 | $0.05 | 0 | 63 |
| $21.65 | 0 | 37 | $135.00 | $0.04 | 7 | 95 |
| $20.65 | 0 | 0 | $136.00 | $0.08 | 0 | 33 |
| $19.66 | 0 | 8 | $137.00 | $0.10 | 0 | 30 |
| $18.67 | 0 | 0 | $138.00 | $0.12 | 0 | 126 |
| $17.67 | 0 | 0 | $139.00 | $0.07 | 14 | 112 |
| $16.68 | 0 | 2 | $140.00 | $0.10 | 12 | 563 |
| $18.23 | 27 | 0 | $141.00 | $0.10 | 9 | 64 |
| $17.26 | 27 | 1 | $142.00 | $0.12 | 19 | 51 |
| $13.76 | 0 | 104 | $143.00 | $0.17 | 6 | 69 |
| $12.81 | 0 | 8 | $144.00 | $0.22 | 20 | 33 |
| $13.20 | 3 | 118 | $145.00 | $0.32 | 14 | 152 |
| $10.92 | 0 | 184 | $146.00 | $0.36 | 7 | 86 |
| $9.99 | 0 | 133 | $147.00 | $0.48 | 73 | 164 |
| $9.11 | 0 | 73 | $148.00 | $0.64 | 34 | 103 |
| $8.24 | 0 | 155 | $149.00 | $0.75 | 112 | 388 |
| $8.28 | 6 | 859 | $150.00 | $0.95 | 62 | 191 |
| $6.37 | 46 | 592 | $152.50 | $1.66 | 178 | 266 |
| $4.50 | 89 | 955 | $155.00 | $2.58 | 391 | 290 |
| $2.67 | 60 | 813 | $157.50 | $3.88 | 13 | 12 |
| $1.65 | 35 | 719 | $160.00 | $5.95 | 0 | 2 |
| $1.03 | 13 | 114 | $162.50 | $6.14 | 10 | 10 |
| $0.62 | 31 | 60 | $165.00 | $7.57 | 4 | 4 |
| $0.38 | 7 | 9 | $167.50 | $12.26 | 0 | 0 |
| $0.22 | 11 | 14 | $170.00 | $14.58 | 0 | 0 |
| $0.17 | 0 | 0 | $172.50 | $17.04 | 0 | 0 |
| $0.05 | 2 | 2 | $175.00 | $19.51 | 0 | 0 |
| $0.10 | 0 | 0 | $177.50 | $21.98 | 0 | 0 |
| $0.08 | 0 | 0 | $180.00 | $24.46 | 0 | 0 |
| $0.04 | 0 | 3 | $185.00 | $29.43 | 0 | 0 |
| $0.02 | 0 | 4 | $190.00 | $34.40 | 0 | 0 |
| $0.04 | 27 | 5 | $195.00 | $39.39 | 0 | 0 |
| $0.00 | 0 | 2 | $200.00 | $44.39 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $49.38 | 0 | 0 |
| $0.00 | 0 | 2 | $210.00 | $54.38 | 0 | 0 |
Nov 6, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.58 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $66.58 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $61.59 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $56.59 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $51.60 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $46.60 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $41.61 | 0 | 0 | $115.00 | $0.00 | 0 | 16 |
| $36.61 | 0 | 0 | $120.00 | $0.00 | 0 | 17 |
| $31.61 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $26.62 | 0 | 0 | $130.00 | $0.03 | 0 | 64 |
| $23.62 | 0 | 0 | $133.00 | $0.08 | 0 | 2 |
| $22.63 | 0 | 0 | $134.00 | $0.10 | 0 | 8 |
| $21.63 | 0 | 0 | $135.00 | $0.12 | 0 | 48 |
| $20.64 | 0 | 1 | $136.00 | $0.14 | 0 | 8 |
| $19.64 | 0 | 0 | $137.00 | $0.16 | 0 | 19 |
| $18.65 | 0 | 1 | $138.00 | $0.19 | 0 | 6 |
| $17.67 | 0 | 0 | $139.00 | $0.64 | 1 | 42 |
| $16.69 | 0 | 0 | $140.00 | $0.20 | 6 | 369 |
| $15.72 | 0 | 3 | $141.00 | $0.20 | 4 | 18 |
| $14.74 | 0 | 1 | $142.00 | $0.43 | 0 | 21 |
| $13.77 | 0 | 69 | $143.00 | $0.29 | 2 | 24 |
| $12.81 | 0 | 59 | $144.00 | $0.36 | 2 | 17 |
| $11.90 | 0 | 45 | $145.00 | $0.50 | 4 | 81 |
| $10.99 | 0 | 16 | $146.00 | $0.85 | 0 | 58 |
| $10.08 | 0 | 10 | $147.00 | $0.99 | 0 | 61 |
| $9.19 | 0 | 17 | $148.00 | $0.73 | 8 | 42 |
| $8.40 | 0 | 23 | $149.00 | $1.29 | 15 | 34 |
| $7.98 | 2 | 529 | $150.00 | $1.22 | 33 | 64 |
| $6.09 | 65 | 230 | $152.50 | $2.12 | 2 | 280 |
| $4.50 | 382 | 502 | $155.00 | $2.78 | 9 | 51 |
| $3.21 | 76 | 1,102 | $157.50 | $4.20 | 37 | 26 |
| $2.10 | 57 | 92 | $160.00 | $5.77 | 2 | 1 |
| $1.38 | 16 | 60 | $162.50 | $8.08 | 0 | 0 |
| $1.20 | 14 | 118 | $165.00 | $10.14 | 0 | 3 |
| $0.75 | 3 | 4 | $167.50 | $12.31 | 0 | 0 |
| $0.38 | 15 | 11 | $170.00 | $14.65 | 0 | 2 |
| $0.25 | 18 | 35 | $172.50 | $17.07 | 0 | 0 |
| $0.18 | 0 | 41 | $175.00 | $19.54 | 0 | 0 |
| $0.15 | 0 | 0 | $177.50 | $22.01 | 0 | 0 |
| $0.12 | 0 | 0 | $180.00 | $24.49 | 0 | 2 |
| $0.09 | 0 | 1 | $185.00 | $29.46 | 0 | 0 |
| $0.06 | 0 | 0 | $190.00 | $34.44 | 0 | 0 |
| $0.04 | 0 | 4 | $195.00 | $39.42 | 0 | 0 |
| $0.02 | 0 | 3 | $200.00 | $44.41 | 0 | 0 |
| $0.07 | 5 | 3 | $205.00 | $49.40 | 0 | 0 |
| $0.07 | 9 | 6 | $210.00 | $54.39 | 0 | 0 |
Nov 13, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.55 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $66.55 | 0 | 0 | $90.00 | $0.02 | 0 | 0 |
| $61.56 | 0 | 0 | $95.00 | $0.03 | 0 | 0 |
| $56.56 | 0 | 0 | $100.00 | $0.05 | 0 | 0 |
| $51.57 | 0 | 0 | $105.00 | $0.07 | 0 | 0 |
| $46.57 | 0 | 0 | $110.00 | $0.09 | 0 | 0 |
| $41.58 | 0 | 0 | $115.00 | $0.13 | 0 | 1 |
| $36.59 | 0 | 0 | $120.00 | $0.18 | 0 | 1 |
| $31.61 | 0 | 0 | $125.00 | $0.24 | 0 | 2 |
| $26.64 | 0 | 0 | $130.00 | $0.31 | 0 | 5 |
| $23.66 | 0 | 0 | $133.00 | $0.36 | 0 | 9 |
| $22.67 | 0 | 0 | $134.00 | $0.38 | 0 | 2 |
| $21.67 | 0 | 0 | $135.00 | $0.40 | 0 | 11 |
| $20.68 | 0 | 0 | $136.00 | $0.41 | 0 | 17 |
| $19.69 | 0 | 0 | $137.00 | $0.43 | 0 | 2 |
| $18.69 | 0 | 0 | $138.00 | $0.45 | 0 | 4 |
| $17.70 | 0 | 0 | $139.00 | $0.63 | 1 | 4 |
| $16.71 | 0 | 1 | $140.00 | $0.64 | 1 | 9 |
| $15.71 | 0 | 0 | $141.00 | $0.50 | 0 | 5 |
| $14.72 | 0 | 0 | $142.00 | $0.52 | 0 | 7 |
| $13.77 | 0 | 0 | $143.00 | $0.43 | 2 | 3 |
| $12.84 | 0 | 0 | $144.00 | $0.48 | 4 | 17 |
| $11.91 | 0 | 2 | $145.00 | $0.68 | 3 | 98 |
| $11.01 | 0 | 0 | $146.00 | $0.82 | 5 | 14 |
| $10.62 | 2 | 18 | $147.00 | $0.87 | 5 | 5 |
| $9.24 | 0 | 8 | $148.00 | $0.96 | 4 | 5 |
| $8.42 | 0 | 4 | $149.00 | $1.23 | 4 | 5 |
| $9.41 | 60 | 87 | $150.00 | $1.40 | 7 | 34 |
| $7.00 | 1 | 85 | $152.50 | $2.64 | 0 | 13 |
| $4.70 | 19 | 84 | $155.00 | $3.09 | 2 | 2 |
| $3.71 | 161 | 426 | $157.50 | $4.08 | 22 | 11 |
| $3.14 | 101 | 3,365 | $160.00 | $5.97 | 3 | 1 |
| $2.08 | 3 | 10 | $162.50 | $8.44 | 0 | 0 |
| $1.04 | 6 | 172 | $165.00 | $10.36 | 0 | 0 |
| $0.72 | 2 | 38 | $167.50 | $12.43 | 0 | 0 |
| $0.53 | 8 | 25 | $170.00 | $14.79 | 0 | 0 |
| $0.30 | 0 | 6 | $172.50 | $17.16 | 0 | 0 |
| $0.16 | 5 | 4 | $175.00 | $19.57 | 0 | 0 |
| $0.13 | 0 | 0 | $177.50 | $22.02 | 0 | 0 |
| $0.08 | 0 | 0 | $180.00 | $24.49 | 0 | 0 |
| $0.03 | 0 | 0 | $185.00 | $29.46 | 0 | 0 |
| $0.01 | 0 | 0 | $190.00 | $34.45 | 0 | 0 |
| $0.01 | 0 | 0 | $195.00 | $39.44 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $44.44 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $49.43 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $54.43 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:16, 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 2026-10-16 10:20:12 · 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.