Progressive
PGR
219.06
+4.94
+2.31%
Progressive
US · PGR
#161 by market cap
Listed 1970
219.06
+4.94
+2.31%
Live - 5344 symbols - heartbeat 154s ago
· 2026-10-08 14:39
Pre-market
213.94
-0.08%
After-hours
214.12
0.00%
Overnight
213.15
-0.45%
- Market cap
- 127.14B
- P/E (TTM)i
- 10.99
- P/Bi
- 3.70
- EPSi
- 19.23
- Div yieldi
- 6.35%
- 52W posi
- 61%
Reader sentiment
Are you bullish or bearish on PGR?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
168 111
■ 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 25.77% annualized vol near the money — a one-standard-deviation move to roughly $203.15–$234.97 by then.
Options-implied (~68% band), 29d
$203.15now $219.06$234.97
Analyst target range, ~12mo
$201.00avg $233.21$261.00
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 |
|---|---|---|---|---|---|
| Sep 25 $210.00 | Put | $1.50 | 66 | 409 | 25.04% |
| Oct 9 $217.50 | Call | $0.75 | 37 | 65 | 26.35% |
| Sep 25 $220.00 | Call | $0.94 | 20 | 105 | 25.36% |
| Oct 2 $210.00 | Call | $1.30 | 20 | 92 | 40.68% |
| Sep 25 $192.50 | Put | $0.22 | 9 | 0 | 43.36% |
| Sep 25 $197.50 | Put | $0.27 | 9 | 5 | 35.94% |
| Sep 25 $230.00 | Call | $0.24 | 9 | 27 | 33.55% |
| Sep 25 $232.50 | Call | $0.22 | 9 | 3 | 36.52% |
| Oct 2 $207.50 | Put | $0.75 | 9 | 17 | 72.38% |
| Oct 9 $230.00 | Call | $0.05 | 9 | 244 | 52.79% |
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 | |
| $96.39 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $91.39 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $86.40 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $81.40 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $76.41 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $71.41 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $66.42 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $61.42 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $56.42 | 0 | 0 | $160.00 | $0.00 | 0 | 23 |
| $51.43 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $46.43 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $41.44 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $36.44 | 0 | 0 | $180.00 | $0.00 | 0 | 6 |
| $31.45 | 0 | 0 | $185.00 | $0.00 | 0 | 7 |
| $26.46 | 0 | 0 | $190.00 | $0.00 | 0 | 17 |
| $23.97 | 0 | 0 | $192.50 | $0.22 | 9 | 0 |
| $21.49 | 0 | 0 | $195.00 | $0.03 | 0 | 3 |
| $19.03 | 0 | 0 | $197.50 | $0.27 | 9 | 5 |
| $16.60 | 0 | 1 | $200.00 | $0.15 | 0 | 23 |
| $14.24 | 0 | 0 | $202.50 | $0.43 | 1 | 13 |
| $11.89 | 0 | 0 | $205.00 | $0.55 | 1 | 23 |
| $9.71 | 0 | 0 | $207.50 | $0.75 | 0 | 157 |
| $5.10 | 4 | 18 | $210.00 | $1.50 | 66 | 409 |
| $3.60 | 4 | 0 | $212.50 | $1.88 | 0 | 3 |
| $2.50 | 4 | 30 | $215.00 | $3.51 | 1 | 52 |
| $1.14 | 1 | 7 | $217.50 | $5.15 | 1 | 1 |
| $0.94 | 20 | 105 | $220.00 | $5.52 | 0 | 27 |
| $0.58 | 2 | 17 | $222.50 | $7.30 | 0 | 2 |
| $0.39 | 1 | 51 | $225.00 | $9.44 | 0 | 13 |
| $0.58 | 0 | 41 | $227.50 | $11.65 | 0 | 0 |
| $0.24 | 9 | 27 | $230.00 | $13.95 | 0 | 20 |
| $0.22 | 9 | 3 | $232.50 | $16.38 | 0 | 0 |
| $0.22 | 0 | 27 | $235.00 | $18.82 | 0 | 0 |
| $0.15 | 0 | 10 | $237.50 | $21.27 | 0 | 0 |
| $0.09 | 0 | 16 | $240.00 | $23.72 | 0 | 0 |
| $0.05 | 0 | 0 | $242.50 | $26.21 | 0 | 0 |
| $0.03 | 0 | 0 | $245.00 | $28.71 | 0 | 0 |
| $0.01 | 0 | 4 | $250.00 | $33.71 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $38.71 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $43.71 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $48.71 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $53.71 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $58.71 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $63.71 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $68.71 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $73.71 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $78.71 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $83.71 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $88.71 | 0 | 0 |
Oct 2, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $87.50 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $82.50 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $77.50 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $72.51 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $67.51 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $62.51 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $57.51 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $52.51 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $47.51 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $42.51 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $37.51 | 0 | 0 | $170.00 | $0.00 | 0 | 5 |
| $32.52 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $27.52 | 0 | 0 | $180.00 | $0.00 | 0 | 6 |
| $25.02 | 0 | 0 | $182.50 | $0.01 | 0 | 0 |
| $22.53 | 0 | 0 | $185.00 | $0.01 | 0 | 15 |
| $20.03 | 0 | 0 | $187.50 | $0.02 | 0 | 0 |
| $17.55 | 0 | 0 | $190.00 | $0.03 | 0 | 20 |
| $15.07 | 0 | 0 | $192.50 | $0.05 | 0 | 18 |
| $12.60 | 0 | 3 | $195.00 | $0.08 | 0 | 183 |
| $10.15 | 0 | 0 | $197.50 | $0.13 | 1 | 422 |
| $7.70 | 0 | 11 | $200.00 | $0.19 | 6 | 427 |
| $7.78 | 1 | 21 | $202.50 | $0.11 | 2 | 192 |
| $3.29 | 0 | 29 | $205.00 | $0.26 | 2 | 197 |
| $2.65 | 3 | 18 | $207.50 | $0.75 | 9 | 17 |
| $1.30 | 20 | 92 | $210.00 | $3.57 | 0 | 62 |
| $0.10 | 8 | 22 | $212.50 | $5.47 | 0 | 6 |
| $0.43 | 1 | 179 | $215.00 | $6.30 | 1 | 21 |
| $0.26 | 1 | 71 | $217.50 | $10.35 | 0 | 0 |
| $0.30 | 5 | 29 | $220.00 | $12.80 | 0 | 11 |
| $0.26 | 1 | 27 | $222.50 | $15.28 | 0 | 0 |
| $0.02 | 0 | 15 | $225.00 | $17.78 | 0 | 0 |
| $0.01 | 0 | 1 | $227.50 | $20.28 | 0 | 0 |
| $0.00 | 0 | 17 | $230.00 | $22.78 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $25.28 | 0 | 0 |
| $0.00 | 0 | 21 | $235.00 | $27.78 | 0 | 0 |
| $0.00 | 0 | 2 | $237.50 | $30.28 | 0 | 0 |
| $0.00 | 0 | 3 | $240.00 | $32.78 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $35.28 | 0 | 0 |
| $0.00 | 0 | 1 | $245.00 | $37.78 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $42.78 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $47.78 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $52.78 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $57.78 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $62.78 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $67.78 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $72.78 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $77.78 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $82.78 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $87.78 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $92.78 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $97.78 | 0 | 0 |
Oct 9, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.15 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $89.15 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $84.15 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $79.15 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $74.15 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $69.16 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $64.16 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $59.16 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $54.16 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $49.16 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $44.16 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $39.16 | 0 | 0 | $175.00 | $0.00 | 0 | 9 |
| $34.16 | 0 | 7 | $180.00 | $0.00 | 0 | 6 |
| $31.66 | 0 | 7 | $182.50 | $0.00 | 0 | 0 |
| $29.16 | 0 | 0 | $185.00 | $0.00 | 0 | 14 |
| $26.66 | 0 | 0 | $187.50 | $0.00 | 0 | 1 |
| $24.16 | 0 | 0 | $190.00 | $0.00 | 0 | 6 |
| $21.67 | 0 | 0 | $192.50 | $0.00 | 0 | 9 |
| $19.17 | 0 | 0 | $195.00 | $0.00 | 0 | 88 |
| $16.67 | 0 | 0 | $197.50 | $0.00 | 0 | 300 |
| $14.17 | 0 | 1 | $200.00 | $0.00 | 0 | 186 |
| $11.68 | 0 | 49 | $202.50 | $0.01 | 0 | 80 |
| $9.22 | 0 | 19 | $205.00 | $0.05 | 0 | 314 |
| $6.86 | 0 | 64 | $207.50 | $0.19 | 0 | 701 |
| $5.36 | 1 | 26 | $210.00 | $0.40 | 0 | 257 |
| $3.87 | 4 | 35 | $212.50 | $1.24 | 0 | 3 |
| $1.86 | 4 | 142 | $215.00 | $2.09 | 0 | 63 |
| $0.75 | 37 | 65 | $217.50 | $4.01 | 0 | 1 |
| $0.21 | 4 | 186 | $220.00 | $6.09 | 0 | 25 |
| $0.05 | 3 | 82 | $222.50 | $8.43 | 0 | 0 |
| $0.35 | 1 | 124 | $225.00 | $10.88 | 0 | 0 |
| $0.00 | 0 | 1 | $227.50 | $13.38 | 0 | 0 |
| $0.05 | 9 | 244 | $230.00 | $15.88 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $18.38 | 0 | 0 |
| $0.00 | 0 | 10 | $235.00 | $20.88 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $23.38 | 0 | 0 |
| $0.00 | 0 | 162 | $240.00 | $25.88 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $30.88 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $35.88 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $40.88 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $45.88 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $50.88 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $55.88 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.88 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.88 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $70.88 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $75.88 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $80.88 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.88 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $90.88 | 0 | 0 |
Oct 16, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $109.24 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $104.24 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $99.25 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $94.25 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $89.26 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $84.26 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $79.27 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $74.27 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $69.28 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $64.28 | 0 | 0 | $150.00 | $0.00 | 0 | 5 |
| $59.29 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $54.29 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $49.30 | 0 | 2 | $165.00 | $0.00 | 0 | 4 |
| $44.30 | 0 | 0 | $170.00 | $0.00 | 0 | 2 |
| $39.31 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $34.32 | 0 | 0 | $180.00 | $0.13 | 1 | 31 |
| $31.84 | 0 | 0 | $182.50 | $0.02 | 0 | 2 |
| $29.36 | 0 | 0 | $185.00 | $0.05 | 0 | 52 |
| $26.90 | 0 | 0 | $187.50 | $0.08 | 0 | 12 |
| $24.47 | 0 | 0 | $190.00 | $0.15 | 0 | 432 |
| $22.07 | 0 | 0 | $192.50 | $0.25 | 0 | 1 |
| $19.70 | 0 | 0 | $195.00 | $0.38 | 0 | 303 |
| $17.34 | 0 | 0 | $197.50 | $0.51 | 0 | 31 |
| $14.97 | 0 | 5 | $200.00 | $0.64 | 0 | 506 |
| $12.74 | 0 | 0 | $202.50 | $0.91 | 0 | 222 |
| $10.51 | 0 | 19 | $205.00 | $1.18 | 0 | 85 |
| $8.48 | 0 | 5 | $207.50 | $1.65 | 0 | 48 |
| $7.17 | 1 | 188 | $210.00 | $2.11 | 1 | 1,144 |
| $6.30 | 4 | 84 | $212.50 | $3.37 | 0 | 25 |
| $4.80 | 5 | 68 | $215.00 | $4.38 | 0 | 26 |
| $2.85 | 0 | 150 | $217.50 | $6.02 | 0 | 0 |
| $2.00 | 0 | 253 | $220.00 | $7.68 | 0 | 438 |
| $1.33 | 0 | 26 | $222.50 | $9.51 | 0 | 0 |
| $0.92 | 0 | 92 | $225.00 | $11.62 | 0 | 0 |
| $0.70 | 0 | 10 | $227.50 | $13.91 | 0 | 0 |
| $0.48 | 0 | 995 | $230.00 | $16.20 | 0 | 7 |
| $0.37 | 0 | 15 | $232.50 | $18.60 | 0 | 0 |
| $0.27 | 0 | 6 | $235.00 | $21.01 | 0 | 0 |
| $0.16 | 0 | 9 | $237.50 | $23.43 | 0 | 0 |
| $0.10 | 0 | 1,853 | $240.00 | $25.89 | 0 | 0 |
| $0.03 | 0 | 2 | $245.00 | $30.88 | 0 | 0 |
| $0.01 | 0 | 188 | $250.00 | $35.88 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $40.88 | 0 | 0 |
| $0.00 | 0 | 25 | $260.00 | $45.88 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $50.88 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $55.88 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.88 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.88 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $70.88 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $75.88 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.88 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $95.88 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.43 | 0 | 0 | $120.00 | $0.03 | 0 | 0 |
| $89.46 | 0 | 0 | $125.00 | $0.05 | 0 | 0 |
| $84.51 | 0 | 0 | $130.00 | $0.10 | 0 | 0 |
| $79.59 | 0 | 0 | $135.00 | $0.17 | 0 | 0 |
| $74.68 | 0 | 0 | $140.00 | $0.25 | 0 | 0 |
| $69.77 | 0 | 0 | $145.00 | $0.33 | 0 | 0 |
| $64.86 | 0 | 0 | $150.00 | $0.41 | 0 | 0 |
| $59.95 | 0 | 0 | $155.00 | $0.49 | 0 | 0 |
| $55.04 | 0 | 0 | $160.00 | $0.57 | 0 | 0 |
| $50.13 | 0 | 0 | $165.00 | $0.65 | 0 | 0 |
| $45.22 | 0 | 0 | $170.00 | $0.74 | 0 | 5 |
| $40.31 | 0 | 0 | $175.00 | $0.82 | 0 | 0 |
| $35.40 | 0 | 0 | $180.00 | $0.90 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $30.49 | 0 | 0 | $185.00 | $0.98 | 0 | 1 |
| $28.03 | 0 | 0 | $187.50 | $1.02 | 0 | 0 |
| $25.58 | 0 | 0 | $190.00 | $1.06 | 0 | 2 |
| $23.12 | 0 | 0 | $192.50 | $1.10 | 0 | 0 |
| $20.67 | 0 | 0 | $195.00 | $1.15 | 0 | 29 |
| $18.21 | 0 | 0 | $197.50 | $1.19 | 0 | 0 |
| $15.76 | 0 | 0 | $200.00 | $1.23 | 0 | 23 |
| $13.30 | 0 | 0 | $202.50 | $1.27 | 0 | 0 |
| $11.30 | 0 | 2 | $205.00 | $1.77 | 0 | 4 |
| $9.30 | 0 | 0 | $207.50 | $2.26 | 0 | 0 |
| $7.63 | 0 | 1 | $210.00 | $3.09 | 0 | 2 |
| $6.29 | 0 | 0 | $212.50 | $4.25 | 0 | 250 |
| $4.94 | 0 | 15 | $215.00 | $5.41 | 0 | 13 |
| $3.60 | 0 | 15 | $217.50 | $6.58 | 0 | 4 |
| $2.70 | 0 | 122 | $220.00 | $8.19 | 0 | 2 |
| $1.86 | 0 | 0 | $222.50 | $9.87 | 0 | 0 |
| $1.56 | 0 | 15 | $225.00 | $12.07 | 0 | 0 |
| $1.25 | 0 | 67 | $227.50 | $14.28 | 0 | 0 |
| $0.95 | 0 | 106 | $230.00 | $16.50 | 0 | 0 |
| $0.76 | 0 | 0 | $232.50 | $18.83 | 0 | 0 |
| $0.57 | 0 | 22 | $235.00 | $21.17 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.28 | 0 | 2 | $240.00 | $25.94 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $0.13 | 0 | 0 | $245.00 | $30.88 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $0.05 | 0 | 0 | $250.00 | $35.88 | 0 | 0 |
| $0.02 | 0 | 0 | $255.00 | $40.88 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $45.88 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $50.88 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $55.88 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.88 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.88 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $70.88 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $75.88 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $80.88 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.88 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $90.88 | 0 | 0 |
Oct 30, 2026 (38 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $95.31 | 0 | 0 | $120.00 | $0.84 | 0 | 0 |
| $90.37 | 0 | 0 | $125.00 | $0.89 | 0 | 0 |
| $85.43 | 0 | 0 | $130.00 | $0.94 | 0 | 0 |
| $80.48 | 0 | 0 | $135.00 | $0.98 | 0 | 0 |
| $75.54 | 0 | 0 | $140.00 | $1.03 | 0 | 0 |
| $70.60 | 0 | 0 | $145.00 | $1.08 | 0 | 0 |
| $65.66 | 0 | 0 | $150.00 | $1.12 | 0 | 0 |
| $60.72 | 0 | 0 | $155.00 | $1.17 | 0 | 0 |
| $55.78 | 0 | 0 | $160.00 | $1.22 | 0 | 0 |
| $50.84 | 0 | 0 | $165.00 | $1.27 | 0 | 0 |
| $45.90 | 0 | 0 | $170.00 | $1.31 | 0 | 0 |
| $40.96 | 0 | 0 | $175.00 | $1.36 | 0 | 0 |
| $36.02 | 0 | 0 | $180.00 | $1.41 | 0 | 3 |
| $31.08 | 0 | 0 | $185.00 | $1.46 | 0 | 1 |
| $26.14 | 0 | 0 | $190.00 | $1.50 | 0 | 7 |
| $21.20 | 0 | 0 | $195.00 | $1.55 | 0 | 2 |
| $16.26 | 0 | 0 | $200.00 | $1.60 | 0 | 43 |
| $12.11 | 0 | 45 | $205.00 | $2.45 | 0 | 2 |
| $8.42 | 0 | 3 | $210.00 | $3.75 | 0 | 1 |
| $5.70 | 0 | 14 | $215.00 | $6.04 | 0 | 1 |
| $4.30 | 1 | 19 | $220.00 | $8.81 | 0 | 1 |
| $1.93 | 0 | 307 | $225.00 | $12.32 | 0 | 3 |
| $1.20 | 0 | 35 | $230.00 | $16.64 | 0 | 0 |
| $0.75 | 0 | 6 | $235.00 | $21.24 | 0 | 0 |
| $0.45 | 0 | 1 | $240.00 | $26.00 | 0 | 0 |
| $0.23 | 0 | 0 | $245.00 | $30.89 | 0 | 0 |
| $0.11 | 0 | 1 | $250.00 | $35.88 | 0 | 0 |
| $0.05 | 0 | 0 | $255.00 | $40.88 | 0 | 0 |
| $0.02 | 0 | 2 | $260.00 | $45.88 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $50.88 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $55.88 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.88 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.88 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $70.88 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $75.88 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $80.88 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.88 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $90.88 | 0 | 0 |
Nov 6, 2026 (38 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.61 | 0 | 0 | $120.00 | $0.08 | 0 | 0 |
| $89.69 | 0 | 0 | $125.00 | $0.14 | 0 | 0 |
| $84.79 | 0 | 0 | $130.00 | $0.23 | 0 | 0 |
| $79.92 | 0 | 0 | $135.00 | $0.34 | 0 | 0 |
| $75.04 | 0 | 0 | $140.00 | $0.44 | 0 | 0 |
| $70.16 | 0 | 0 | $145.00 | $0.55 | 0 | 0 |
| $65.29 | 0 | 10 | $150.00 | $0.66 | 0 | 0 |
| $60.41 | 0 | 0 | $155.00 | $0.76 | 0 | 0 |
| $55.53 | 0 | 0 | $160.00 | $0.87 | 0 | 0 |
| $50.65 | 0 | 0 | $165.00 | $0.98 | 0 | 0 |
| $45.78 | 0 | 0 | $170.00 | $1.09 | 0 | 0 |
| $40.90 | 0 | 0 | $175.00 | $1.19 | 0 | 0 |
| $36.02 | 0 | 0 | $180.00 | $1.30 | 0 | 0 |
| $31.15 | 0 | 0 | $185.00 | $1.41 | 0 | 1 |
| $26.27 | 0 | 0 | $190.00 | $1.52 | 0 | 0 |
| $21.39 | 0 | 0 | $195.00 | $1.62 | 0 | 1 |
| $16.52 | 0 | 11 | $200.00 | $1.73 | 0 | 1 |
| $12.71 | 0 | 0 | $205.00 | $2.93 | 0 | 1 |
| $9.14 | 0 | 0 | $210.00 | $4.35 | 0 | 1 |
| $6.10 | 0 | 4 | $215.00 | $6.32 | 0 | 0 |
| $4.35 | 0 | 186 | $220.00 | $9.59 | 0 | 0 |
| $2.78 | 0 | 16 | $225.00 | $13.04 | 0 | 0 |
| $1.21 | 0 | 1 | $230.00 | $16.56 | 0 | 0 |
| $1.18 | 0 | 39 | $235.00 | $21.53 | 0 | 0 |
| $1.14 | 0 | 0 | $240.00 | $26.51 | 0 | 0 |
| $1.11 | 0 | 0 | $245.00 | $31.48 | 0 | 0 |
| $1.08 | 0 | 0 | $250.00 | $36.45 | 0 | 0 |
| $1.04 | 0 | 0 | $255.00 | $41.42 | 0 | 0 |
| $1.01 | 0 | 0 | $260.00 | $46.39 | 0 | 0 |
| $0.98 | 0 | 0 | $265.00 | $51.36 | 0 | 0 |
| $0.94 | 0 | 0 | $270.00 | $56.33 | 0 | 0 |
| $0.91 | 0 | 0 | $275.00 | $61.30 | 0 | 0 |
| $0.88 | 0 | 0 | $280.00 | $66.27 | 0 | 0 |
| $0.84 | 0 | 0 | $285.00 | $71.24 | 0 | 0 |
| $0.81 | 0 | 0 | $290.00 | $76.21 | 0 | 0 |
| $0.78 | 0 | 0 | $295.00 | $81.18 | 0 | 0 |
| $0.74 | 0 | 0 | $300.00 | $86.15 | 0 | 0 |
| $0.71 | 0 | 0 | $305.00 | $91.12 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 22:36, 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 14:39:57 · For reference only, not investment advice and not tailored to your situation.