Progressive
PGR
214.12
+2.07
+0.98%
Progressive
US · PGR
#161 by market cap
Listed 1970
214.12
+2.07
+0.98%
Live - 5344 symbols - heartbeat 210s ago
· 2026-10-08 07:41
Pre-market
214.12
0.00%
After-hours
214.12
0.00%
Overnight
213.15
-0.45%
- Market cap
- 124.28B
- P/E (TTM)i
- 10.74
- P/Bi
- 3.62
- EPSi
- 19.23
- Div yieldi
- 6.49%
- 52W posi
- 51%
Reader sentiment
Are you bullish or bearish on PGR?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
580 336
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.7 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, 29 days out) implies 25.70% annualized vol near the money — a one-standard-deviation move to roughly $198.61–$229.63 by then.
Options-implied (~68% band), 29d
$198.61now $214.12$229.63
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 |
|---|---|---|---|---|---|
| Nov 6 $220.00 | Call | $4.30 | 184 | 187 | 26.90% |
| Oct 23 $230.00 | Call | $0.85 | 108 | 122 | 29.03% |
| Oct 16 $202.50 | Put | $0.70 | 75 | 154 | 36.55% |
| Sep 25 $210.00 | Put | $1.50 | 66 | 409 | 25.04% |
| Oct 16 $220.00 | Call | $2.11 | 61 | 195 | 32.04% |
| Oct 16 $200.00 | Put | $0.60 | 42 | 517 | 36.85% |
| Oct 16 $195.00 | Put | $0.35 | 25 | 323 | 40.39% |
| Sep 25 $220.00 | Call | $0.94 | 20 | 105 | 25.36% |
| Oct 2 $210.00 | Call | $1.30 | 20 | 92 | 40.68% |
| Oct 16 $180.00 | Put | $0.23 | 20 | 38 | 69.69% |
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 | |
| $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 | |
| $92.19 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $87.19 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $82.19 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $77.19 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $72.19 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $67.20 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $62.20 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $57.20 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $52.20 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $47.21 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $42.23 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $37.24 | 0 | 0 | $175.00 | $0.04 | 0 | 9 |
| $32.26 | 0 | 7 | $180.00 | $0.05 | 0 | 6 |
| $29.76 | 0 | 7 | $182.50 | $0.06 | 0 | 0 |
| $27.27 | 0 | 0 | $185.00 | $0.06 | 0 | 14 |
| $24.78 | 0 | 0 | $187.50 | $0.07 | 0 | 1 |
| $22.29 | 0 | 0 | $190.00 | $0.08 | 0 | 6 |
| $19.79 | 0 | 0 | $192.50 | $0.08 | 0 | 9 |
| $17.30 | 0 | 0 | $195.00 | $0.09 | 0 | 88 |
| $14.81 | 0 | 0 | $197.50 | $0.05 | 4 | 303 |
| $12.32 | 0 | 1 | $200.00 | $0.15 | 2 | 184 |
| $9.91 | 0 | 49 | $202.50 | $0.20 | 0 | 80 |
| $7.54 | 0 | 19 | $205.00 | $0.15 | 4 | 316 |
| $6.49 | 1 | 64 | $207.50 | $0.15 | 7 | 707 |
| $3.30 | 0 | 26 | $210.00 | $0.45 | 4 | 253 |
| $2.97 | 6 | 32 | $212.50 | $2.40 | 0 | 3 |
| $1.29 | 17 | 137 | $215.00 | $3.85 | 0 | 63 |
| $0.68 | 6 | 62 | $217.50 | $5.85 | 0 | 1 |
| $0.21 | 10 | 176 | $220.00 | $8.07 | 0 | 25 |
| $0.18 | 9 | 76 | $222.50 | $10.46 | 0 | 0 |
| $0.06 | 3 | 123 | $225.00 | $12.95 | 0 | 0 |
| $0.01 | 0 | 1 | $227.50 | $15.45 | 0 | 0 |
| $0.03 | 1 | 245 | $230.00 | $17.95 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $20.45 | 0 | 0 |
| $0.00 | 0 | 10 | $235.00 | $22.95 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $25.45 | 0 | 0 |
| $0.00 | 0 | 162 | $240.00 | $27.95 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $32.95 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $37.95 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $42.95 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $47.95 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $52.95 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $57.95 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $62.95 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $67.95 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $72.95 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $77.95 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $82.95 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $87.95 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $92.95 | 0 | 0 |
Oct 16, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $107.49 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $102.50 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $97.51 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $92.51 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $87.52 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $82.54 | 0 | 0 | $130.00 | $0.02 | 0 | 0 |
| $77.56 | 0 | 0 | $135.00 | $0.03 | 0 | 0 |
| $72.60 | 0 | 0 | $140.00 | $0.07 | 0 | 2 |
| $67.65 | 0 | 0 | $145.00 | $0.11 | 0 | 2 |
| $62.70 | 0 | 0 | $150.00 | $0.15 | 0 | 5 |
| $57.74 | 0 | 0 | $155.00 | $0.20 | 0 | 0 |
| $52.79 | 0 | 0 | $160.00 | $0.24 | 0 | 0 |
| $47.84 | 0 | 2 | $165.00 | $0.28 | 0 | 4 |
| $42.89 | 0 | 0 | $170.00 | $0.32 | 0 | 2 |
| $37.94 | 0 | 0 | $175.00 | $0.37 | 0 | 2 |
| $32.98 | 0 | 0 | $180.00 | $0.23 | 20 | 38 |
| $30.51 | 0 | 0 | $182.50 | $0.43 | 0 | 2 |
| $28.03 | 0 | 0 | $185.00 | $0.49 | 2 | 52 |
| $25.56 | 0 | 0 | $187.50 | $0.20 | 4 | 11 |
| $23.11 | 0 | 0 | $190.00 | $0.23 | 1 | 433 |
| $20.68 | 0 | 0 | $192.50 | $0.60 | 0 | 1 |
| $18.28 | 0 | 0 | $195.00 | $0.35 | 25 | 323 |
| $15.88 | 0 | 0 | $197.50 | $0.79 | 0 | 31 |
| $13.54 | 0 | 5 | $200.00 | $0.60 | 42 | 517 |
| $11.46 | 0 | 0 | $202.50 | $0.70 | 75 | 154 |
| $11.00 | 2 | 19 | $205.00 | $1.12 | 5 | 83 |
| $7.61 | 0 | 5 | $207.50 | $1.72 | 1 | 47 |
| $7.12 | 2 | 189 | $210.00 | $2.32 | 7 | 1,149 |
| $4.42 | 0 | 84 | $212.50 | $4.35 | 0 | 25 |
| $3.80 | 18 | 53 | $215.00 | $4.20 | 13 | 16 |
| $2.87 | 1 | 149 | $217.50 | $7.19 | 0 | 0 |
| $2.11 | 61 | 195 | $220.00 | $6.92 | 2 | 440 |
| $1.60 | 14 | 12 | $222.50 | $11.18 | 0 | 0 |
| $0.90 | 12 | 85 | $225.00 | $13.40 | 0 | 0 |
| $0.57 | 1 | 9 | $227.50 | $15.70 | 0 | 0 |
| $0.45 | 3 | 994 | $230.00 | $18.04 | 0 | 7 |
| $0.29 | 0 | 15 | $232.50 | $20.49 | 0 | 0 |
| $0.20 | 1 | 5 | $235.00 | $22.95 | 0 | 0 |
| $0.23 | 2 | 7 | $237.50 | $25.45 | 0 | 0 |
| $0.16 | 0 | 1,853 | $240.00 | $27.95 | 0 | 0 |
| $0.13 | 0 | 2 | $245.00 | $32.95 | 0 | 0 |
| $0.10 | 0 | 188 | $250.00 | $37.95 | 0 | 0 |
| $0.07 | 0 | 0 | $255.00 | $42.95 | 0 | 0 |
| $0.04 | 0 | 25 | $260.00 | $47.95 | 0 | 0 |
| $0.02 | 0 | 0 | $265.00 | $52.95 | 0 | 0 |
| $0.01 | 0 | 3 | $270.00 | $57.95 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $62.95 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $67.95 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $72.95 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $77.95 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $87.95 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $97.95 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $92.58 | 0 | 0 | $120.00 | $0.04 | 0 | 0 |
| $87.61 | 0 | 0 | $125.00 | $0.05 | 0 | 0 |
| $82.63 | 0 | 0 | $130.00 | $0.06 | 0 | 0 |
| $77.66 | 0 | 0 | $135.00 | $0.08 | 0 | 0 |
| $72.69 | 0 | 0 | $140.00 | $0.10 | 0 | 0 |
| $67.73 | 0 | 0 | $145.00 | $0.13 | 0 | 0 |
| $62.77 | 0 | 0 | $150.00 | $0.17 | 0 | 0 |
| $57.82 | 0 | 0 | $155.00 | $0.21 | 0 | 0 |
| $52.88 | 0 | 0 | $160.00 | $0.25 | 0 | 0 |
| $47.94 | 0 | 0 | $165.00 | $0.31 | 0 | 0 |
| $43.02 | 0 | 0 | $170.00 | $0.38 | 0 | 5 |
| $38.10 | 0 | 0 | $175.00 | $0.45 | 0 | 0 |
| $33.19 | 0 | 0 | $180.00 | $0.53 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $28.28 | 0 | 0 | $185.00 | $0.61 | 0 | 1 |
| $25.82 | 0 | 0 | $187.50 | $0.66 | 0 | 0 |
| $23.37 | 0 | 0 | $190.00 | $0.70 | 0 | 2 |
| $20.95 | 0 | 0 | $192.50 | $0.77 | 0 | 0 |
| $18.76 | 0 | 0 | $195.00 | $1.08 | 0 | 29 |
| $16.57 | 0 | 0 | $197.50 | $1.39 | 0 | 0 |
| $14.39 | 0 | 0 | $200.00 | $1.70 | 0 | 23 |
| $12.20 | 0 | 0 | $202.50 | $2.01 | 0 | 0 |
| $10.01 | 0 | 2 | $205.00 | $2.33 | 0 | 4 |
| $8.28 | 0 | 0 | $207.50 | $3.10 | 0 | 0 |
| $6.83 | 0 | 1 | $210.00 | $4.15 | 0 | 2 |
| $5.47 | 0 | 0 | $212.50 | $3.90 | 2 | 250 |
| $5.30 | 3 | 15 | $215.00 | $5.00 | 4 | 9 |
| $4.10 | 14 | 1 | $217.50 | $6.30 | 1 | 3 |
| $2.85 | 1 | 122 | $220.00 | $9.47 | 0 | 2 |
| $1.69 | 0 | 0 | $222.50 | $11.61 | 0 | 0 |
| $1.31 | 0 | 15 | $225.00 | $13.75 | 0 | 0 |
| $1.07 | 1 | 66 | $227.50 | $15.92 | 0 | 0 |
| $0.85 | 108 | 122 | $230.00 | $18.31 | 0 | 0 |
| $0.76 | 0 | 0 | $232.50 | $20.78 | 0 | 0 |
| $0.71 | 0 | 22 | $235.00 | $23.24 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.62 | 0 | 2 | $240.00 | $28.17 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $0.53 | 0 | 0 | $245.00 | $33.11 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $0.45 | 0 | 0 | $250.00 | $38.06 | 0 | 0 |
| $0.38 | 0 | 0 | $255.00 | $43.02 | 0 | 0 |
| $0.33 | 0 | 0 | $260.00 | $47.99 | 0 | 0 |
| $0.28 | 0 | 0 | $265.00 | $52.97 | 0 | 0 |
| $0.24 | 0 | 0 | $270.00 | $57.96 | 0 | 0 |
| $0.21 | 0 | 0 | $275.00 | $62.95 | 0 | 0 |
| $0.18 | 0 | 0 | $280.00 | $67.95 | 0 | 0 |
| $0.15 | 0 | 0 | $285.00 | $72.95 | 0 | 0 |
| $0.13 | 0 | 0 | $290.00 | $77.95 | 0 | 0 |
| $0.12 | 0 | 0 | $295.00 | $82.95 | 0 | 0 |
| $0.10 | 0 | 0 | $300.00 | $87.95 | 0 | 0 |
| $0.09 | 0 | 0 | $305.00 | $92.95 | 0 | 0 |
Oct 30, 2026 (38 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $92.68 | 0 | 0 | $120.00 | $0.12 | 0 | 0 |
| $87.72 | 0 | 0 | $125.00 | $0.14 | 0 | 0 |
| $82.77 | 0 | 0 | $130.00 | $0.18 | 0 | 0 |
| $77.82 | 0 | 0 | $135.00 | $0.22 | 0 | 0 |
| $72.89 | 0 | 0 | $140.00 | $0.27 | 0 | 0 |
| $67.95 | 0 | 0 | $145.00 | $0.32 | 0 | 0 |
| $63.03 | 0 | 0 | $150.00 | $0.39 | 0 | 0 |
| $58.12 | 0 | 0 | $155.00 | $0.46 | 0 | 0 |
| $53.21 | 0 | 0 | $160.00 | $0.55 | 0 | 0 |
| $48.32 | 0 | 0 | $165.00 | $0.64 | 0 | 0 |
| $43.43 | 0 | 0 | $170.00 | $0.74 | 0 | 0 |
| $38.56 | 0 | 0 | $175.00 | $0.85 | 0 | 0 |
| $33.68 | 0 | 0 | $180.00 | $0.96 | 0 | 3 |
| $28.81 | 0 | 0 | $185.00 | $1.08 | 0 | 1 |
| $23.93 | 0 | 0 | $190.00 | $1.19 | 0 | 7 |
| $19.06 | 0 | 0 | $195.00 | $1.30 | 0 | 2 |
| $14.74 | 0 | 0 | $200.00 | $1.50 | 1 | 43 |
| $11.90 | 1 | 45 | $205.00 | $3.10 | 0 | 2 |
| $7.56 | 0 | 3 | $210.00 | $4.80 | 0 | 1 |
| $4.90 | 0 | 14 | $215.00 | $7.16 | 0 | 1 |
| $3.95 | 1 | 18 | $220.00 | $10.34 | 0 | 1 |
| $1.95 | 2 | 306 | $225.00 | $14.29 | 0 | 3 |
| $1.21 | 0 | 35 | $230.00 | $18.61 | 0 | 0 |
| $0.83 | 0 | 6 | $235.00 | $23.29 | 0 | 0 |
| $0.45 | 0 | 1 | $240.00 | $28.03 | 0 | 0 |
| $0.24 | 0 | 0 | $245.00 | $32.95 | 0 | 0 |
| $0.12 | 0 | 1 | $250.00 | $37.95 | 0 | 0 |
| $0.06 | 0 | 0 | $255.00 | $42.95 | 0 | 0 |
| $0.03 | 0 | 2 | $260.00 | $47.95 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $52.95 | 0 | 0 |
| $0.01 | 0 | 0 | $270.00 | $57.95 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $62.95 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $67.95 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $72.95 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $77.95 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $82.95 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $87.95 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $92.95 | 0 | 0 |
Nov 6, 2026 (38 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $93.15 | 0 | 0 | $120.00 | $0.36 | 0 | 0 |
| $88.23 | 0 | 0 | $125.00 | $0.42 | 0 | 0 |
| $83.31 | 0 | 0 | $130.00 | $0.48 | 0 | 0 |
| $78.39 | 0 | 0 | $135.00 | $0.54 | 0 | 0 |
| $73.46 | 0 | 0 | $140.00 | $0.60 | 0 | 0 |
| $68.54 | 0 | 0 | $145.00 | $0.67 | 0 | 0 |
| $63.62 | 0 | 10 | $150.00 | $0.73 | 0 | 0 |
| $58.70 | 0 | 0 | $155.00 | $0.79 | 0 | 0 |
| $53.78 | 0 | 0 | $160.00 | $0.85 | 0 | 0 |
| $48.86 | 0 | 0 | $165.00 | $0.91 | 0 | 0 |
| $43.93 | 0 | 0 | $170.00 | $0.97 | 0 | 0 |
| $39.01 | 0 | 0 | $175.00 | $1.04 | 0 | 0 |
| $34.10 | 0 | 0 | $180.00 | $1.11 | 0 | 0 |
| $29.21 | 0 | 0 | $185.00 | $1.20 | 0 | 1 |
| $24.31 | 0 | 0 | $190.00 | $1.29 | 0 | 0 |
| $19.42 | 0 | 0 | $195.00 | $1.38 | 0 | 1 |
| $15.47 | 0 | 11 | $200.00 | $2.43 | 0 | 1 |
| $11.64 | 0 | 0 | $205.00 | $2.85 | 1 | 0 |
| $8.34 | 0 | 0 | $210.00 | $5.30 | 0 | 1 |
| $5.70 | 0 | 4 | $215.00 | $7.69 | 0 | 0 |
| $4.30 | 184 | 187 | $220.00 | $10.83 | 0 | 0 |
| $2.80 | 1 | 15 | $225.00 | $14.55 | 0 | 0 |
| $1.32 | 0 | 1 | $230.00 | $18.53 | 0 | 0 |
| $1.12 | 0 | 39 | $235.00 | $23.38 | 0 | 0 |
| $0.91 | 0 | 0 | $240.00 | $28.23 | 0 | 0 |
| $0.71 | 0 | 0 | $245.00 | $33.09 | 0 | 0 |
| $0.51 | 0 | 0 | $250.00 | $37.99 | 0 | 0 |
| $0.31 | 0 | 0 | $255.00 | $42.95 | 0 | 0 |
| $0.19 | 0 | 0 | $260.00 | $47.95 | 0 | 0 |
| $0.11 | 0 | 0 | $265.00 | $52.95 | 0 | 0 |
| $0.06 | 0 | 0 | $270.00 | $57.95 | 0 | 0 |
| $0.04 | 0 | 0 | $275.00 | $62.95 | 0 | 0 |
| $0.02 | 0 | 0 | $280.00 | $67.95 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $72.95 | 0 | 0 |
| $0.01 | 0 | 0 | $290.00 | $77.95 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $82.95 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $87.95 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $92.95 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:29, 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 07:41:56 · For reference only, not investment advice and not tailored to your situation.