PNC Financial Services
PNC
217.72
-2.44
-1.11%
PNC Financial Services
US · PNC
#227 by market cap
Listed 1970
217.72
-2.44
-1.11%
Live - 5344 symbols - heartbeat 20s ago
· 2026-10-08 07:00
Pre-market
217.71
0.00%
After-hours
217.75
+0.01%
- Market cap
- 86.86B
- P/E (TTM)i
- 11.99
- P/Bi
- 1.36
- EPSi
- 16.59
- Div yieldi
- 3.12%
- 52W posi
- 52%
Reader sentiment
Are you bullish or bearish on PNC?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
282 369
■ 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 25.97% annualized vol near the money — a one-standard-deviation move to roughly $201.78–$233.66 by then.
Options-implied (~68% band), 29d
$201.78now $217.72$233.66
Analyst target range, ~12mo
$260.00avg $280.18$305.00
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 |
|---|---|---|---|---|---|
| Oct 2 $222.50 | Call | $0.35 | 61 | 157 | 47.72% |
| Oct 23 $160.00 | Put | $0.10 | 50 | 0 | 65.88% |
| Oct 16 $240.00 | Put | $24.18 | 46 | 729 | 68.44% |
| Oct 30 $220.00 | Call | $4.30 | 44 | 0 | 25.51% |
| Oct 9 $220.00 | Call | $0.90 | 30 | 31 | 28.46% |
| Oct 9 $217.50 | Put | $1.85 | 28 | 153 | 33.75% |
| Oct 16 $215.00 | Put | $4.10 | 20 | 50 | 36.41% |
| Sep 25 $235.00 | Call | $1.54 | 17 | 14 | 21.20% |
| Oct 9 $215.00 | Put | $1.33 | 17 | 46 | 34.41% |
| Sep 25 $150.00 | Put | $0.07 | 16 | 8 | 126.95% |
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 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.06 | 0 | 0 | $130.00 | $0.00 | 0 | 12 |
| $97.06 | 0 | 0 | $135.00 | $0.28 | 14 | 5 |
| $92.07 | 0 | 0 | $140.00 | $0.50 | 8 | 6 |
| $87.07 | 0 | 0 | $145.00 | $1.10 | 12 | 4 |
| $82.07 | 0 | 0 | $150.00 | $0.07 | 16 | 8 |
| $77.08 | 0 | 0 | $155.00 | $0.23 | 10 | 1 |
| $72.08 | 0 | 0 | $160.00 | $0.40 | 2 | 4 |
| $67.09 | 0 | 0 | $165.00 | $0.00 | 0 | 2 |
| $62.09 | 0 | 0 | $170.00 | $0.00 | 0 | 2 |
| $57.10 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $52.10 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $47.11 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $42.11 | 0 | 0 | $190.00 | $0.00 | 0 | 1 |
| $37.12 | 0 | 0 | $195.00 | $0.01 | 0 | 1 |
| $32.14 | 0 | 0 | $200.00 | $0.02 | 0 | 1 |
| $27.18 | 0 | 0 | $205.00 | $0.05 | 0 | 1 |
| $22.26 | 0 | 0 | $210.00 | $0.14 | 0 | 0 |
| $19.84 | 0 | 0 | $212.50 | $0.21 | 0 | 0 |
| $17.45 | 0 | 0 | $215.00 | $0.32 | 0 | 0 |
| $15.07 | 0 | 0 | $217.50 | $0.44 | 0 | 2 |
| $12.68 | 0 | 3 | $220.00 | $0.55 | 0 | 2 |
| $10.44 | 0 | 0 | $222.50 | $0.40 | 10 | 1 |
| $8.25 | 0 | 1 | $225.00 | $0.79 | 1 | 1 |
| $6.05 | 0 | 1 | $227.50 | $1.41 | 0 | 4 |
| $4.21 | 0 | 1 | $230.00 | $2.06 | 1 | 54 |
| $2.49 | 12 | 2 | $232.50 | $3.19 | 0 | 1 |
| $1.54 | 17 | 14 | $235.00 | $4.10 | 3 | 70 |
| $1.18 | 0 | 16 | $237.50 | $6.90 | 1 | 33 |
| $0.41 | 16 | 69 | $240.00 | $8.58 | 0 | 23 |
| $0.48 | 0 | 4 | $242.50 | $10.86 | 0 | 4 |
| $0.29 | 0 | 13 | $245.00 | $13.25 | 3 | 19 |
| $0.15 | 0 | 0 | $247.50 | $15.57 | 0 | 0 |
| $0.08 | 0 | 32 | $250.00 | $18.01 | 0 | 1 |
| $0.04 | 0 | 3 | $252.50 | $20.49 | 0 | 0 |
| $0.02 | 0 | 343 | $255.00 | $22.99 | 0 | 250 |
| $0.01 | 0 | 0 | $257.50 | $25.49 | 0 | 0 |
| $0.00 | 0 | 2 | $260.00 | $27.99 | 0 | 0 |
| $0.00 | 0 | 0 | $262.50 | $30.49 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $32.99 | 0 | 0 |
| $0.00 | 0 | 0 | $267.50 | $35.49 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $37.99 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $42.99 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $47.99 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $52.99 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $57.99 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $62.99 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $67.99 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $72.99 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $77.99 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $82.99 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $87.99 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $92.99 | 0 | 0 |
Oct 2, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $92.37 | 0 | 0 | $130.00 | $0.00 | 0 | 5 |
| $87.37 | 0 | 0 | $135.00 | $0.20 | 3 | 2 |
| $82.37 | 0 | 0 | $140.00 | $1.11 | 11 | 4 |
| $77.37 | 0 | 0 | $145.00 | $0.00 | 0 | 4 |
| $72.38 | 0 | 0 | $150.00 | $0.00 | 0 | 2 |
| $67.38 | 0 | 0 | $155.00 | $0.20 | 3 | 4 |
| $62.38 | 0 | 5 | $160.00 | $0.22 | 9 | 1 |
| $57.38 | 0 | 0 | $165.00 | $0.00 | 0 | 3 |
| $52.38 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $47.38 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $42.38 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $37.38 | 0 | 0 | $185.00 | $0.00 | 0 | 20 |
| $32.38 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $27.39 | 0 | 0 | $195.00 | $0.00 | 0 | 20 |
| $22.39 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $19.89 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $17.39 | 0 | 0 | $205.00 | $0.01 | 0 | 1 |
| $14.91 | 0 | 0 | $207.50 | $0.45 | 4 | 18 |
| $12.44 | 0 | 0 | $210.00 | $0.05 | 0 | 3 |
| $10.01 | 0 | 0 | $212.50 | $0.53 | 4 | 27 |
| $7.68 | 0 | 0 | $215.00 | $0.60 | 2 | 11 |
| $5.50 | 0 | 2 | $217.50 | $1.85 | 4 | 41 |
| $1.45 | 4 | 48 | $220.00 | $0.94 | 0 | 240 |
| $0.35 | 61 | 157 | $222.50 | $4.35 | 1 | 1 |
| $0.95 | 0 | 24 | $225.00 | $3.58 | 0 | 72 |
| $0.20 | 6 | 70 | $227.50 | $5.52 | 0 | 3 |
| $0.05 | 7 | 114 | $230.00 | $7.91 | 0 | 0 |
| $0.05 | 1 | 26 | $232.50 | $10.34 | 0 | 0 |
| $0.05 | 1 | 6 | $235.00 | $12.78 | 0 | 0 |
| $0.06 | 0 | 27 | $237.50 | $15.25 | 0 | 0 |
| $0.04 | 0 | 13 | $240.00 | $17.74 | 0 | 0 |
| $0.02 | 0 | 32 | $242.50 | $20.24 | 0 | 0 |
| $0.01 | 0 | 60 | $245.00 | $22.74 | 0 | 0 |
| $0.01 | 0 | 2 | $247.50 | $25.24 | 0 | 0 |
| $0.00 | 0 | 6 | $250.00 | $27.74 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $30.24 | 0 | 0 |
| $0.00 | 0 | 7 | $255.00 | $32.74 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $35.24 | 0 | 0 |
| $0.00 | 0 | 29 | $260.00 | $37.74 | 0 | 0 |
| $0.00 | 0 | 0 | $262.50 | $40.24 | 0 | 0 |
| $0.00 | 0 | 5 | $265.00 | $42.74 | 0 | 0 |
| $0.00 | 0 | 0 | $267.50 | $45.24 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $47.74 | 0 | 0 |
| $0.00 | 0 | 6 | $275.00 | $52.74 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $57.74 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $62.74 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $67.74 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $72.74 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $77.74 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $82.74 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $87.74 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $92.74 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $97.74 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $102.74 | 0 | 0 |
Oct 9, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.16 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $85.16 | 0 | 0 | $135.00 | $0.00 | 0 | 2 |
| $80.16 | 0 | 0 | $140.00 | $0.00 | 0 | 4 |
| $75.16 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $70.16 | 0 | 0 | $150.00 | $0.00 | 0 | 3 |
| $65.16 | 0 | 0 | $155.00 | $0.00 | 0 | 2 |
| $60.16 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $55.16 | 0 | 0 | $165.00 | $0.00 | 0 | 2 |
| $50.16 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $45.16 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $40.16 | 0 | 0 | $180.00 | $0.00 | 0 | 40 |
| $35.16 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $30.16 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $25.16 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $22.66 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $20.16 | 0 | 0 | $200.00 | $0.00 | 0 | 2 |
| $17.66 | 0 | 0 | $202.50 | $0.10 | 10 | 0 |
| $15.17 | 0 | 0 | $205.00 | $0.03 | 0 | 7 |
| $12.71 | 0 | 3 | $207.50 | $0.08 | 0 | 1 |
| $10.33 | 0 | 0 | $210.00 | $0.20 | 0 | 19 |
| $7.96 | 0 | 2 | $212.50 | $0.43 | 13 | 23 |
| $5.60 | 0 | 1 | $215.00 | $1.33 | 17 | 46 |
| $3.86 | 0 | 11 | $217.50 | $1.85 | 28 | 153 |
| $0.90 | 30 | 31 | $220.00 | $3.36 | 16 | 48 |
| $0.29 | 10 | 24 | $222.50 | $6.09 | 13 | 40 |
| $0.11 | 5 | 210 | $225.00 | $8.10 | 1 | 11 |
| $0.25 | 0 | 224 | $227.50 | $7.63 | 0 | 0 |
| $0.09 | 0 | 27 | $230.00 | $9.97 | 0 | 139 |
| $0.03 | 0 | 40 | $232.50 | $12.41 | 0 | 0 |
| $0.01 | 0 | 19 | $235.00 | $14.89 | 0 | 0 |
| $0.18 | 16 | 33 | $237.50 | $17.38 | 0 | 0 |
| $0.00 | 0 | 53 | $240.00 | $19.88 | 0 | 0 |
| $0.00 | 0 | 2 | $242.50 | $22.38 | 0 | 0 |
| $0.01 | 13 | 75 | $245.00 | $24.87 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $27.37 | 0 | 0 |
| $0.00 | 0 | 61 | $250.00 | $29.87 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $32.37 | 0 | 0 |
| $0.00 | 0 | 63 | $255.00 | $34.87 | 0 | 0 |
| $0.00 | 0 | 77 | $260.00 | $39.87 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $44.87 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $49.87 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $54.87 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $59.86 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $64.86 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $69.86 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $74.86 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $79.86 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $84.86 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $89.85 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $94.85 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $99.85 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $104.85 | 0 | 0 |
Oct 16, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $65.16 | 0 | 0 | $155.00 | $0.00 | 0 | 2 |
| $60.16 | 0 | 0 | $160.00 | $0.00 | 0 | 3 |
| $55.16 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $50.16 | 0 | 0 | $170.00 | $0.00 | 0 | 1 |
| $45.16 | 0 | 0 | $175.00 | $0.02 | 0 | 1 |
| $40.16 | 0 | 15 | $180.00 | $0.05 | 0 | 21 |
| $35.16 | 0 | 0 | $185.00 | $0.13 | 0 | 4 |
| $30.19 | 0 | 3 | $190.00 | $0.32 | 4 | 112 |
| $25.24 | 0 | 4 | $195.00 | $0.38 | 0 | 4 |
| $22.77 | 0 | 0 | $197.50 | $0.45 | 0 | 1 |
| $20.32 | 0 | 5 | $200.00 | $0.58 | 0 | 223 |
| $17.90 | 0 | 0 | $202.50 | $1.05 | 2 | 8 |
| $15.55 | 0 | 0 | $205.00 | $1.02 | 0 | 12 |
| $13.22 | 0 | 0 | $207.50 | $1.86 | 2 | 0 |
| $11.03 | 0 | 0 | $210.00 | $2.52 | 6 | 146 |
| $8.90 | 0 | 10 | $212.50 | $2.30 | 0 | 1 |
| $5.44 | 1 | 10 | $215.00 | $4.10 | 20 | 50 |
| $3.82 | 1 | 9 | $217.50 | $4.25 | 0 | 103 |
| $3.99 | 0 | 289 | $220.00 | $7.64 | 1 | 708 |
| $1.90 | 2 | 152 | $222.50 | $9.21 | 14 | 179 |
| $1.40 | 2 | 60 | $225.00 | $8.84 | 0 | 5 |
| $1.05 | 1 | 49 | $227.50 | $12.02 | 1 | 96 |
| $1.04 | 0 | 190 | $230.00 | $16.52 | 1 | 182 |
| $0.73 | 0 | 3 | $232.50 | $15.14 | 0 | 110 |
| $0.60 | 0 | 72 | $235.00 | $17.53 | 0 | 8 |
| $0.44 | 16 | 36 | $237.50 | $19.92 | 0 | 0 |
| $0.37 | 0 | 221 | $240.00 | $24.18 | 46 | 729 |
| $0.36 | 0 | 7 | $242.50 | $24.80 | 0 | 95 |
| $0.36 | 13 | 69 | $245.00 | $27.29 | 0 | 22 |
| $0.33 | 0 | 10 | $247.50 | $29.77 | 0 | 11 |
| $0.32 | 0 | 253 | $250.00 | $32.26 | 0 | 17 |
| $0.31 | 0 | 0 | $252.50 | $34.75 | 0 | 0 |
| $0.30 | 0 | 11 | $255.00 | $37.23 | 0 | 1 |
| $0.27 | 0 | 246 | $260.00 | $42.21 | 0 | 2 |
| $0.25 | 0 | 0 | $265.00 | $47.18 | 0 | 0 |
| $0.23 | 0 | 91 | $270.00 | $52.16 | 0 | 77 |
| $0.21 | 0 | 0 | $275.00 | $57.13 | 0 | 0 |
| $0.06 | 1 | 269 | $280.00 | $62.10 | 0 | 1 |
| $0.17 | 0 | 0 | $285.00 | $67.08 | 0 | 0 |
| $0.15 | 0 | 119 | $290.00 | $72.05 | 0 | 5 |
| $0.13 | 0 | 0 | $295.00 | $77.03 | 0 | 0 |
| $0.11 | 0 | 3 | $300.00 | $82.00 | 0 | 0 |
| $0.09 | 0 | 0 | $305.00 | $86.97 | 0 | 0 |
| $0.06 | 0 | 2 | $310.00 | $91.95 | 0 | 0 |
| $0.03 | 0 | 2 | $320.00 | $101.90 | 0 | 0 |
| $0.01 | 0 | 3 | $330.00 | $111.88 | 0 | 0 |
| $0.01 | 0 | 0 | $340.00 | $121.86 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $131.85 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $141.84 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $151.83 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $161.82 | 0 | 0 |
Oct 23, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.16 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $85.16 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $80.16 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $75.16 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $70.16 | 0 | 0 | $150.00 | $0.02 | 0 | 0 |
| $65.16 | 0 | 0 | $155.00 | $0.03 | 0 | 0 |
| $60.16 | 0 | 0 | $160.00 | $0.10 | 50 | 0 |
| $55.16 | 0 | 0 | $165.00 | $0.06 | 0 | 1 |
| $50.16 | 0 | 0 | $170.00 | $0.10 | 0 | 1 |
| $45.16 | 0 | 0 | $175.00 | $0.14 | 0 | 0 |
| $40.16 | 0 | 0 | $180.00 | $0.21 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $35.17 | 0 | 0 | $185.00 | $0.30 | 0 | 0 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $30.19 | 0 | 0 | $190.00 | $0.43 | 0 | 0 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $25.24 | 0 | 0 | $195.00 | $0.63 | 0 | 0 |
| $22.79 | 0 | 0 | $197.50 | $0.75 | 0 | 0 |
| $20.39 | 0 | 0 | $200.00 | $0.99 | 0 | 0 |
| $18.02 | 0 | 0 | $202.50 | $1.29 | 0 | 0 |
| $15.69 | 0 | 0 | $205.00 | $1.58 | 0 | 1 |
| $13.51 | 0 | 0 | $207.50 | $2.08 | 0 | 0 |
| $11.39 | 0 | 0 | $210.00 | $2.64 | 0 | 0 |
| $9.29 | 0 | 0 | $212.50 | $3.43 | 2 | 0 |
| $7.50 | 0 | 0 | $215.00 | $4.05 | 0 | 22 |
| $5.77 | 0 | 0 | $217.50 | $4.95 | 0 | 0 |
| $4.70 | 0 | 11 | $220.00 | $6.51 | 0 | 40 |
| $3.75 | 0 | 0 | $222.50 | $8.13 | 0 | 10 |
| $2.85 | 0 | 151 | $225.00 | $9.79 | 0 | 135 |
| $2.15 | 0 | 0 | $227.50 | $11.61 | 0 | 0 |
| $1.58 | 0 | 34 | $230.00 | $13.55 | 0 | 2 |
| $1.33 | 0 | 1 | $232.50 | $15.81 | 0 | 0 |
| $1.16 | 0 | 46 | $235.00 | $18.14 | 0 | 10 |
| $0.99 | 0 | 0 | $237.50 | $20.46 | 0 | 0 |
| $0.82 | 0 | 466 | $240.00 | $22.79 | 0 | 1 |
| $0.68 | 0 | 0 | $242.50 | $25.15 | 0 | 0 |
| $0.54 | 0 | 5 | $245.00 | $27.50 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $0.34 | 0 | 21 | $250.00 | $32.29 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $0.21 | 0 | 3 | $255.00 | $37.16 | 0 | 1 |
| $0.13 | 0 | 0 | $260.00 | $42.07 | 0 | 0 |
| $0.08 | 0 | 0 | $265.00 | $47.01 | 0 | 0 |
| $0.05 | 0 | 0 | $270.00 | $51.97 | 0 | 0 |
| $0.03 | 0 | 0 | $275.00 | $56.94 | 0 | 0 |
| $0.02 | 0 | 0 | $280.00 | $61.92 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $66.91 | 0 | 0 |
| $0.01 | 0 | 0 | $290.00 | $71.89 | 0 | 0 |
| $0.01 | 0 | 0 | $295.00 | $76.88 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $81.87 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $86.86 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $91.86 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $96.85 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $101.84 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $106.84 | 0 | 0 |
Oct 30, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.25 | 0 | 0 | $130.00 | $0.03 | 0 | 0 |
| $85.25 | 0 | 0 | $135.00 | $0.04 | 0 | 0 |
| $80.25 | 0 | 0 | $140.00 | $0.06 | 0 | 0 |
| $75.26 | 0 | 0 | $145.00 | $0.07 | 0 | 0 |
| $70.26 | 0 | 0 | $150.00 | $0.10 | 0 | 0 |
| $65.27 | 0 | 0 | $155.00 | $0.13 | 0 | 0 |
| $60.28 | 0 | 0 | $160.00 | $0.17 | 0 | 0 |
| $55.28 | 0 | 0 | $165.00 | $0.22 | 0 | 0 |
| $50.30 | 0 | 0 | $170.00 | $0.28 | 0 | 0 |
| $45.32 | 0 | 0 | $175.00 | $0.36 | 0 | 0 |
| $40.35 | 0 | 0 | $180.00 | $0.46 | 0 | 0 |
| $35.38 | 0 | 0 | $185.00 | $0.58 | 0 | 0 |
| $30.43 | 0 | 0 | $190.00 | $0.73 | 0 | 0 |
| $25.51 | 0 | 0 | $195.00 | $0.90 | 0 | 2 |
| $20.65 | 0 | 0 | $200.00 | $1.18 | 0 | 7 |
| $16.05 | 0 | 0 | $205.00 | $1.83 | 0 | 6 |
| $11.82 | 0 | 0 | $210.00 | $2.85 | 0 | 2 |
| $8.30 | 0 | 0 | $215.00 | $4.50 | 0 | 1 |
| $4.30 | 44 | 0 | $220.00 | $6.85 | 0 | 6 |
| $2.70 | 1 | 11 | $225.00 | $9.94 | 0 | 0 |
| $2.10 | 0 | 3 | $230.00 | $13.48 | 0 | 0 |
| $1.18 | 0 | 9 | $235.00 | $17.60 | 0 | 0 |
| $0.89 | 0 | 5 | $240.00 | $22.33 | 0 | 0 |
| $0.60 | 0 | 0 | $245.00 | $27.08 | 0 | 0 |
| $0.41 | 0 | 3 | $250.00 | $31.91 | 0 | 0 |
| $0.28 | 0 | 10 | $255.00 | $36.81 | 0 | 0 |
| $0.20 | 0 | 0 | $260.00 | $41.74 | 0 | 0 |
| $0.14 | 0 | 0 | $265.00 | $46.70 | 0 | 0 |
| $0.09 | 0 | 1 | $270.00 | $51.67 | 0 | 0 |
| $0.07 | 0 | 0 | $275.00 | $56.66 | 0 | 0 |
| $0.05 | 0 | 0 | $280.00 | $61.64 | 0 | 0 |
| $0.03 | 0 | 0 | $285.00 | $66.64 | 0 | 0 |
| $0.02 | 0 | 0 | $290.00 | $71.63 | 0 | 0 |
| $0.02 | 0 | 0 | $295.00 | $76.62 | 0 | 0 |
| $0.01 | 0 | 0 | $300.00 | $81.62 | 0 | 0 |
| $0.01 | 0 | 0 | $305.00 | $86.61 | 0 | 0 |
| $0.01 | 0 | 0 | $310.00 | $91.61 | 0 | 0 |
| $0.01 | 0 | 0 | $315.00 | $96.61 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $101.60 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $106.60 | 0 | 0 |
Nov 6, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $90.21 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $85.21 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $80.21 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $75.22 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $70.22 | 0 | 0 | $150.00 | $0.01 | 0 | 0 |
| $65.22 | 0 | 0 | $155.00 | $0.02 | 0 | 0 |
| $60.23 | 0 | 0 | $160.00 | $0.05 | 0 | 0 |
| $55.23 | 0 | 0 | $165.00 | $0.10 | 0 | 0 |
| $50.24 | 0 | 0 | $170.00 | $0.20 | 0 | 0 |
| $45.27 | 0 | 0 | $175.00 | $0.38 | 0 | 0 |
| $40.30 | 0 | 0 | $180.00 | $0.55 | 0 | 0 |
| $35.36 | 0 | 0 | $185.00 | $0.73 | 0 | 0 |
| $30.43 | 0 | 0 | $190.00 | $0.90 | 0 | 0 |
| $25.50 | 0 | 0 | $195.00 | $1.10 | 0 | 0 |
| $20.93 | 0 | 0 | $200.00 | $1.80 | 0 | 0 |
| $16.45 | 0 | 0 | $205.00 | $2.50 | 0 | 3 |
| $12.38 | 0 | 0 | $210.00 | $3.60 | 0 | 0 |
| $9.04 | 0 | 0 | $215.00 | $5.35 | 0 | 0 |
| $4.90 | 1 | 0 | $220.00 | $7.80 | 0 | 1 |
| $3.90 | 0 | 5 | $225.00 | $10.27 | 0 | 1 |
| $2.88 | 0 | 2 | $230.00 | $14.26 | 0 | 1 |
| $1.95 | 0 | 2 | $235.00 | $18.35 | 0 | 0 |
| $1.20 | 0 | 1 | $240.00 | $22.63 | 0 | 0 |
| $0.75 | 0 | 0 | $245.00 | $27.22 | 0 | 0 |
| $0.70 | 0 | 0 | $250.00 | $32.17 | 0 | 0 |
| $0.64 | 0 | 3 | $255.00 | $37.12 | 0 | 0 |
| $0.59 | 0 | 0 | $260.00 | $42.07 | 0 | 0 |
| $0.53 | 0 | 0 | $265.00 | $47.02 | 0 | 0 |
| $0.48 | 0 | 0 | $270.00 | $51.97 | 0 | 0 |
| $0.42 | 0 | 0 | $275.00 | $56.92 | 0 | 0 |
| $0.37 | 0 | 0 | $280.00 | $61.88 | 0 | 0 |
| $0.31 | 0 | 0 | $285.00 | $66.83 | 0 | 0 |
| $0.26 | 0 | 0 | $290.00 | $71.79 | 0 | 0 |
| $0.20 | 0 | 0 | $295.00 | $76.75 | 0 | 0 |
| $0.15 | 0 | 0 | $300.00 | $81.71 | 0 | 0 |
| $0.10 | 0 | 0 | $305.00 | $86.68 | 0 | 0 |
| $0.07 | 0 | 0 | $310.00 | $91.67 | 0 | 0 |
| $0.05 | 0 | 0 | $315.00 | $96.65 | 0 | 0 |
| $0.04 | 0 | 0 | $320.00 | $101.64 | 0 | 0 |
| $0.03 | 0 | 0 | $325.00 | $106.64 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:36, 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 07:00:00 · For reference only, not investment advice and not tailored to your situation.