Phillips 66
PSX
271.62
+1.83
+0.68%
Phillips 66
US · PSX
#204 by market cap
Listed 1970
271.62
+1.83
+0.68%
Live - 5344 symbols - heartbeat 404s ago
· 2026-10-08 08:14
Pre-market
274.90
+1.21%
After-hours
271.62
0.00%
Overnight
273.41
+0.66%
- Market cap
- 108.38B
- P/E (TTM)i
- 15.50
- P/Bi
- 3.44
- EPSi
- 10.79
- Div yieldi
- 1.82%
- 52W posi
- 96%
Reader sentiment
Are you bullish or bearish on PSX?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
1153 990
■ 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 43.05% annualized vol near the money — a one-standard-deviation move to roughly $238.66–$304.58 by then.
Options-implied (~68% band), 29d
$238.66now $271.62$304.58
Analyst target range, ~12mo
$207.00avg $260.80$335.00
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 9 $267.50 | Put | $1.83 | 111 | 108 | 47.08% |
| Oct 16 $270.00 | Call | $7.70 | 95 | 1,090 | 39.12% |
| Oct 2 $260.00 | Put | $0.97 | 93 | 207 | 86.78% |
| Sep 25 $275.00 | Call | $4.76 | 76 | 83 | 39.10% |
| Oct 2 $252.50 | Put | $0.33 | 53 | 77 | 101.08% |
| Oct 16 $280.00 | Call | $3.38 | 52 | 864 | 40.21% |
| Sep 25 $245.00 | Put | $0.35 | 50 | 337 | 44.85% |
| Oct 9 $280.00 | Call | $0.85 | 48 | 138 | 49.43% |
| Oct 9 $275.00 | Call | $2.03 | 44 | 274 | 49.88% |
| Oct 2 $272.50 | Call | $0.35 | 41 | 42 | 81.89% |
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 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $164.21 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $159.21 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $154.21 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $149.21 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $144.21 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $139.21 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $134.21 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $129.21 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $124.21 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $119.21 | 0 | 0 | $155.00 | $0.00 | 0 | 47 |
| $114.21 | 0 | 0 | $160.00 | $0.00 | 0 | 8 |
| $109.21 | 0 | 0 | $165.00 | $0.00 | 0 | 64 |
| $104.21 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $99.21 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $94.21 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $89.21 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $84.21 | 0 | 0 | $190.00 | $0.00 | 0 | 2 |
| $79.21 | 0 | 4 | $195.00 | $0.00 | 0 | 12 |
| $74.21 | 0 | 5 | $200.00 | $0.00 | 0 | 12 |
| $69.21 | 0 | 3 | $205.00 | $0.00 | 0 | 14 |
| $64.21 | 0 | 8 | $210.00 | $0.00 | 0 | 12 |
| $59.21 | 0 | 4 | $215.00 | $0.01 | 0 | 162 |
| $54.21 | 0 | 14 | $220.00 | $0.02 | 0 | 125 |
| $51.71 | 0 | 0 | $222.50 | $0.03 | 0 | 0 |
| $49.21 | 0 | 11 | $225.00 | $0.05 | 0 | 25 |
| $46.72 | 0 | 0 | $227.50 | $0.07 | 0 | 0 |
| $44.25 | 0 | 41 | $230.00 | $0.15 | 4 | 203 |
| $41.77 | 0 | 0 | $232.50 | $0.23 | 3 | 2 |
| $39.30 | 0 | 6 | $235.00 | $0.11 | 3 | 58 |
| $36.83 | 0 | 0 | $237.50 | $0.21 | 0 | 0 |
| $36.54 | 3 | 151 | $240.00 | $0.20 | 8 | 66 |
| $31.89 | 0 | 0 | $242.50 | $0.20 | 3 | 0 |
| $29.43 | 0 | 18 | $245.00 | $0.35 | 50 | 337 |
| $27.10 | 0 | 0 | $247.50 | $0.43 | 3 | 2 |
| $24.78 | 0 | 77 | $250.00 | $0.58 | 18 | 100 |
| $22.47 | 0 | 0 | $252.50 | $0.73 | 13 | 5 |
| $20.15 | 0 | 48 | $255.00 | $0.83 | 12 | 101 |
| $17.93 | 1 | 2 | $257.50 | $1.34 | 9 | 25 |
| $15.68 | 2 | 61 | $260.00 | $1.75 | 15 | 38 |
| $13.81 | 1 | 14 | $262.50 | $2.24 | 28 | 9 |
| $12.25 | 36 | 22 | $265.00 | $3.20 | 18 | 10 |
| $10.32 | 0 | 36 | $267.50 | $3.04 | 5 | 2 |
| $7.41 | 36 | 84 | $270.00 | $4.90 | 16 | 20 |
| $5.50 | 14 | 22 | $272.50 | $5.95 | 13 | 9 |
| $4.76 | 76 | 83 | $275.00 | $7.30 | 40 | 11 |
| $3.42 | 2 | 54 | $277.50 | $8.45 | 0 | 0 |
| $2.70 | 32 | 50 | $280.00 | $9.81 | 0 | 12 |
| $3.69 | 4 | 10 | $282.50 | $11.60 | 0 | 0 |
| $1.57 | 16 | 31 | $285.00 | $13.40 | 0 | 0 |
| $1.95 | 40 | 0 | $287.50 | $15.35 | 0 | 0 |
| $1.05 | 7 | 38 | $290.00 | $17.42 | 0 | 0 |
| $1.34 | 1 | 1 | $292.50 | $19.50 | 0 | 0 |
| $0.90 | 1 | 12 | $295.00 | $21.86 | 0 | 0 |
| $0.80 | 0 | 1 | $297.50 | $24.22 | 0 | 0 |
| $0.96 | 7 | 0 | $300.00 | $26.70 | 0 | 0 |
| $0.78 | 0 | 0 | $302.50 | $29.19 | 0 | 0 |
| $0.77 | 0 | 0 | $305.00 | $31.68 | 0 | 0 |
| $0.76 | 0 | 0 | $307.50 | $34.17 | 0 | 0 |
| $0.15 | 1 | 0 | $310.00 | $36.65 | 0 | 0 |
| $0.74 | 0 | 0 | $312.50 | $39.14 | 0 | 0 |
| $0.73 | 0 | 5 | $315.00 | $41.63 | 0 | 0 |
| $0.72 | 0 | 0 | $317.50 | $44.12 | 0 | 0 |
| $0.51 | 2 | 0 | $320.00 | $46.60 | 0 | 0 |
| $0.70 | 0 | 0 | $322.50 | $49.09 | 0 | 0 |
| $0.69 | 0 | 0 | $325.00 | $51.58 | 0 | 0 |
| $0.67 | 0 | 2 | $330.00 | $56.55 | 0 | 0 |
| $0.64 | 0 | 0 | $335.00 | $61.53 | 0 | 0 |
Oct 2, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $140.62 | 0 | 0 | $115.00 | $0.04 | 2 | 2 |
| $135.62 | 0 | 1 | $120.00 | $0.09 | 2 | 2 |
| $130.62 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $125.63 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $120.63 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $115.63 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $110.63 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $105.63 | 0 | 0 | $150.00 | $0.04 | 2 | 2 |
| $100.63 | 0 | 0 | $155.00 | $0.09 | 2 | 49 |
| $95.63 | 0 | 0 | $160.00 | $0.00 | 0 | 8 |
| $90.63 | 0 | 0 | $165.00 | $0.00 | 0 | 64 |
| $85.63 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $80.63 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $75.64 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $70.64 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $65.64 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $60.64 | 0 | 1 | $195.00 | $0.00 | 0 | 2 |
| $55.64 | 0 | 0 | $200.00 | $0.15 | 3 | 6 |
| $50.64 | 0 | 0 | $205.00 | $0.00 | 0 | 10 |
| $45.64 | 0 | 2 | $210.00 | $0.00 | 0 | 10 |
| $40.64 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $35.65 | 0 | 2 | $220.00 | $0.00 | 0 | 121 |
| $33.15 | 0 | 0 | $222.50 | $0.01 | 0 | 0 |
| $30.66 | 0 | 1 | $225.00 | $0.02 | 0 | 24 |
| $28.18 | 0 | 0 | $227.50 | $0.03 | 0 | 4 |
| $25.71 | 0 | 1 | $230.00 | $0.06 | 0 | 22 |
| $23.26 | 0 | 0 | $232.50 | $0.12 | 0 | 3 |
| $20.84 | 0 | 3 | $235.00 | $0.19 | 0 | 107 |
| $26.08 | 25 | 4 | $237.50 | $0.26 | 0 | 23 |
| $15.99 | 0 | 5 | $240.00 | $0.18 | 13 | 82 |
| $13.61 | 0 | 2 | $242.50 | $0.46 | 0 | 15 |
| $11.37 | 0 | 43 | $245.00 | $0.10 | 25 | 180 |
| $13.10 | 16 | 2 | $247.50 | $0.15 | 15 | 26 |
| $13.83 | 27 | 75 | $250.00 | $0.25 | 21 | 290 |
| $12.00 | 36 | 163 | $252.50 | $0.33 | 53 | 77 |
| $9.40 | 10 | 46 | $255.00 | $0.44 | 6 | 198 |
| $5.30 | 4 | 39 | $257.50 | $0.55 | 18 | 47 |
| $4.30 | 10 | 96 | $260.00 | $0.97 | 93 | 207 |
| $2.70 | 19 | 33 | $262.50 | $2.80 | 1 | 31 |
| $2.10 | 29 | 236 | $265.00 | $10.41 | 0 | 258 |
| $1.11 | 14 | 45 | $267.50 | $12.62 | 0 | 5 |
| $0.50 | 12 | 449 | $270.00 | $8.15 | 1 | 18 |
| $0.35 | 41 | 42 | $272.50 | $17.46 | 0 | 12 |
| $0.46 | 0 | 308 | $275.00 | $19.94 | 0 | 6 |
| $0.05 | 11 | 24 | $277.50 | $22.42 | 0 | 0 |
| $0.11 | 5 | 129 | $280.00 | $24.89 | 0 | 0 |
| $0.38 | 0 | 13 | $282.50 | $27.37 | 0 | 0 |
| $0.35 | 0 | 20 | $285.00 | $29.85 | 0 | 0 |
| $0.05 | 10 | 15 | $287.50 | $32.33 | 0 | 0 |
| $0.30 | 0 | 13 | $290.00 | $34.81 | 0 | 0 |
| $0.28 | 0 | 0 | $292.50 | $37.29 | 0 | 0 |
| $0.25 | 0 | 6 | $295.00 | $39.77 | 0 | 0 |
| $0.22 | 0 | 1 | $297.50 | $42.26 | 0 | 0 |
| $0.20 | 0 | 6 | $300.00 | $44.74 | 0 | 0 |
| $0.17 | 0 | 0 | $302.50 | $47.22 | 0 | 0 |
| $0.15 | 0 | 11 | $305.00 | $49.71 | 0 | 0 |
| $0.12 | 0 | 0 | $307.50 | $52.20 | 0 | 0 |
| $0.09 | 0 | 0 | $310.00 | $54.69 | 0 | 0 |
| $0.07 | 0 | 0 | $312.50 | $57.19 | 0 | 0 |
| $0.05 | 0 | 0 | $315.00 | $59.69 | 0 | 0 |
| $0.04 | 0 | 0 | $317.50 | $62.19 | 0 | 0 |
| $0.03 | 0 | 4 | $320.00 | $64.69 | 0 | 0 |
| $0.02 | 0 | 0 | $322.50 | $67.19 | 0 | 0 |
| $0.02 | 0 | 0 | $325.00 | $69.69 | 0 | 0 |
| $0.01 | 0 | 0 | $327.50 | $72.19 | 0 | 0 |
| $0.01 | 0 | 0 | $330.00 | $74.69 | 0 | 0 |
| $0.00 | 0 | 1 | $335.00 | $79.69 | 0 | 0 |
Oct 9, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $149.82 | 0 | 0 | $120.00 | $0.05 | 1 | 1 |
| $144.83 | 0 | 0 | $125.00 | $0.16 | 1 | 1 |
| $139.83 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $134.83 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $129.83 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $124.83 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $119.83 | 0 | 0 | $150.00 | $0.05 | 1 | 2 |
| $114.84 | 0 | 0 | $155.00 | $0.14 | 1 | 0 |
| $109.84 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $104.84 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $99.84 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $94.84 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $89.84 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $84.85 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $79.85 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $79.40 | 1 | 1 | $195.00 | $0.00 | 0 | 0 |
| $69.85 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $64.85 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $59.85 | 0 | 0 | $210.00 | $0.00 | 0 | 2 |
| $54.86 | 0 | 0 | $215.00 | $0.00 | 0 | 100 |
| $52.36 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $49.86 | 0 | 3 | $220.00 | $0.01 | 0 | 0 |
| $47.37 | 0 | 0 | $222.50 | $0.01 | 0 | 0 |
| $44.87 | 0 | 0 | $225.00 | $0.02 | 0 | 47 |
| $42.39 | 0 | 4 | $227.50 | $0.03 | 0 | 5 |
| $39.90 | 0 | 1 | $230.00 | $0.04 | 0 | 223 |
| $37.42 | 0 | 0 | $232.50 | $0.06 | 0 | 1 |
| $34.93 | 0 | 0 | $235.00 | $0.22 | 2 | 95 |
| $32.45 | 0 | 2 | $237.50 | $0.27 | 2 | 10 |
| $29.96 | 0 | 8 | $240.00 | $0.05 | 1 | 100 |
| $27.48 | 0 | 0 | $242.50 | $0.11 | 0 | 4 |
| $24.99 | 0 | 24 | $245.00 | $0.05 | 17 | 78 |
| $22.51 | 0 | 4 | $247.50 | $0.05 | 4 | 17 |
| $20.09 | 0 | 41 | $250.00 | $0.10 | 19 | 108 |
| $17.67 | 0 | 2 | $252.50 | $0.15 | 3 | 24 |
| $15.25 | 0 | 61 | $255.00 | $0.19 | 10 | 251 |
| $12.90 | 0 | 76 | $257.50 | $0.26 | 16 | 19 |
| $10.84 | 0 | 56 | $260.00 | $0.39 | 18 | 171 |
| $9.88 | 3 | 14 | $262.50 | $0.68 | 25 | 36 |
| $7.50 | 4 | 72 | $265.00 | $1.00 | 1 | 51 |
| $5.73 | 5 | 154 | $267.50 | $1.83 | 111 | 108 |
| $4.40 | 5 | 71 | $270.00 | $2.80 | 12 | 180 |
| $2.80 | 41 | 36 | $272.50 | $3.20 | 1 | 23 |
| $2.03 | 44 | 274 | $275.00 | $7.75 | 0 | 14 |
| $2.60 | 6 | 55 | $277.50 | $9.59 | 0 | 23 |
| $0.85 | 48 | 138 | $280.00 | $11.43 | 0 | 3 |
| $1.00 | 2 | 37 | $282.50 | $13.60 | 0 | 0 |
| $0.25 | 19 | 99 | $285.00 | $11.41 | 1 | 1 |
| $0.15 | 5 | 6 | $287.50 | $18.05 | 0 | 0 |
| $0.10 | 20 | 36 | $290.00 | $20.34 | 0 | 0 |
| $0.10 | 0 | 2 | $292.50 | $22.77 | 0 | 0 |
| $0.06 | 0 | 24 | $295.00 | $25.23 | 0 | 0 |
| $0.03 | 0 | 2 | $297.50 | $27.71 | 0 | 0 |
| $0.02 | 0 | 67 | $300.00 | $30.21 | 0 | 0 |
| $0.01 | 0 | 0 | $302.50 | $32.71 | 0 | 0 |
| $0.00 | 0 | 6 | $305.00 | $35.21 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $37.71 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $40.21 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $42.71 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $45.21 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $47.71 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $50.21 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $52.71 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $55.21 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $57.71 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $60.21 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $65.21 | 0 | 0 |
Oct 16, 2026 (68 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $174.88 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $169.88 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $164.89 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $159.89 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $154.90 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $149.91 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $144.91 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $139.92 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $134.92 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $129.93 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $124.93 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $119.94 | 0 | 0 | $150.00 | $0.01 | 0 | 9 |
| $114.95 | 0 | 0 | $155.00 | $0.01 | 0 | 2 |
| $109.97 | 0 | 0 | $160.00 | $0.02 | 0 | 10 |
| $104.99 | 0 | 1 | $165.00 | $0.03 | 0 | 8 |
| $100.02 | 0 | 3 | $170.00 | $0.06 | 0 | 41 |
| $95.05 | 0 | 8 | $175.00 | $0.09 | 0 | 400 |
| $90.08 | 0 | 21 | $180.00 | $0.11 | 0 | 281 |
| $85.12 | 0 | 11 | $185.00 | $0.28 | 3 | 81 |
| $80.15 | 0 | 8 | $190.00 | $0.17 | 0 | 130 |
| $79.40 | 1 | 10 | $195.00 | $0.20 | 0 | 76 |
| $70.21 | 0 | 387 | $200.00 | $0.22 | 0 | 4,236 |
| $65.25 | 0 | 0 | $205.00 | $0.25 | 0 | 1 |
| $60.28 | 0 | 427 | $210.00 | $0.10 | 5 | 269 |
| $55.31 | 0 | 0 | $215.00 | $0.05 | 1 | 49 |
| $51.80 | 7 | 526 | $220.00 | $0.10 | 4 | 2,296 |
| $45.37 | 0 | 0 | $225.00 | $0.59 | 3 | 48 |
| $43.79 | 5 | 300 | $230.00 | $0.15 | 20 | 322 |
| $37.92 | 0 | 8 | $232.50 | $0.40 | 0 | 6 |
| $35.44 | 0 | 0 | $235.00 | $1.21 | 10 | 43 |
| $32.96 | 0 | 14 | $237.50 | $0.42 | 0 | 10 |
| $31.74 | 3 | 231 | $240.00 | $0.55 | 5 | 341 |
| $28.11 | 0 | 2 | $242.50 | $0.58 | 0 | 17 |
| $25.75 | 0 | 10 | $245.00 | $0.52 | 14 | 85 |
| $23.50 | 0 | 0 | $247.50 | $1.60 | 1 | 4 |
| $22.43 | 3 | 252 | $250.00 | $0.90 | 28 | 485 |
| $19.15 | 0 | 14 | $252.50 | $1.60 | 0 | 6 |
| $17.04 | 0 | 6 | $255.00 | $1.43 | 6 | 24 |
| $15.04 | 0 | 11 | $257.50 | $1.80 | 2 | 10 |
| $15.80 | 14 | 589 | $260.00 | $2.38 | 12 | 452 |
| $13.60 | 5 | 23 | $262.50 | $3.83 | 0 | 11 |
| $11.83 | 10 | 68 | $265.00 | $3.34 | 3 | 40 |
| $8.97 | 27 | 480 | $267.50 | $3.90 | 7 | 21 |
| $7.70 | 95 | 1,090 | $270.00 | $5.90 | 30 | 180 |
| $6.30 | 4 | 22 | $272.50 | $6.84 | 1 | 5 |
| $5.25 | 30 | 60 | $275.00 | $10.30 | 0 | 27 |
| $4.55 | 5 | 4 | $277.50 | $12.06 | 0 | 1 |
| $3.38 | 52 | 864 | $280.00 | $13.83 | 0 | 71 |
| $2.80 | 2 | 12 | $282.50 | $15.60 | 0 | 7 |
| $2.25 | 9 | 641 | $285.00 | $17.61 | 0 | 0 |
| $2.19 | 0 | 5 | $287.50 | $19.66 | 0 | 0 |
| $1.40 | 29 | 334 | $290.00 | $21.71 | 0 | 2 |
| $1.73 | 2 | 10 | $292.50 | $23.76 | 0 | 0 |
| $1.03 | 0 | 5 | $295.00 | $26.02 | 0 | 0 |
| $0.79 | 0 | 1 | $297.50 | $28.29 | 0 | 0 |
| $0.60 | 24 | 581 | $300.00 | $30.56 | 0 | 3 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $0.35 | 0 | 6 | $305.00 | $35.39 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $0.20 | 0 | 177 | $310.00 | $40.27 | 0 | 0 |
| $0.11 | 0 | 0 | $315.00 | $45.22 | 0 | 0 |
| $0.06 | 0 | 14 | $320.00 | $50.21 | 0 | 0 |
| $0.03 | 0 | 0 | $325.00 | $55.21 | 0 | 0 |
| $0.01 | 0 | 24 | $330.00 | $60.21 | 0 | 0 |
| $0.01 | 0 | 0 | $335.00 | $65.21 | 0 | 0 |
| $0.00 | 0 | 17 | $340.00 | $70.21 | 0 | 0 |
| $0.00 | 0 | 809 | $350.00 | $80.21 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $90.21 | 0 | 0 |
Oct 23, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $140.59 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $135.60 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $130.61 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $125.62 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $120.63 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $115.64 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $110.65 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $105.66 | 0 | 0 | $165.00 | $0.00 | 0 | 3 |
| $100.67 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $95.68 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $90.69 | 0 | 0 | $180.00 | $0.00 | 0 | 4 |
| $85.70 | 0 | 0 | $185.00 | $0.48 | 3 | 0 |
| $80.72 | 0 | 0 | $190.00 | $0.02 | 0 | 0 |
| $75.74 | 0 | 0 | $195.00 | $0.03 | 0 | 0 |
| $70.78 | 0 | 0 | $200.00 | $0.06 | 0 | 0 |
| $65.84 | 0 | 0 | $205.00 | $0.11 | 0 | 1 |
| $60.94 | 0 | 0 | $210.00 | $0.20 | 0 | 22 |
| $56.05 | 0 | 0 | $215.00 | $0.31 | 0 | 5 |
| $51.24 | 0 | 0 | $220.00 | $0.43 | 8 | 10 |
| $46.43 | 0 | 2 | $225.00 | $0.48 | 9 | 7 |
| $41.62 | 0 | 0 | $230.00 | $1.31 | 3 | 69 |
| $36.81 | 0 | 11 | $235.00 | $0.62 | 4 | 12 |
| $34.41 | 0 | 0 | $237.50 | $1.13 | 0 | 0 |
| $32.02 | 0 | 4 | $240.00 | $1.23 | 0 | 193 |
| $29.77 | 0 | 0 | $242.50 | $1.48 | 0 | 1 |
| $27.53 | 0 | 11 | $245.00 | $1.50 | 3 | 13 |
| $25.28 | 0 | 0 | $247.50 | $2.32 | 1 | 1 |
| $26.00 | 1 | 17 | $250.00 | $2.00 | 4 | 104 |
| $21.21 | 0 | 0 | $252.50 | $2.92 | 0 | 17 |
| $20.07 | 1 | 7 | $255.00 | $3.50 | 0 | 43 |
| $17.55 | 0 | 0 | $257.50 | $4.25 | 0 | 1 |
| $15.85 | 0 | 33 | $260.00 | $5.05 | 0 | 11 |
| $14.14 | 0 | 0 | $262.50 | $5.85 | 0 | 1 |
| $14.80 | 1 | 54 | $265.00 | $5.97 | 3 | 9 |
| $11.14 | 0 | 1 | $267.50 | $7.86 | 0 | 0 |
| $11.00 | 2 | 55 | $270.00 | $9.20 | 0 | 6 |
| $10.53 | 1 | 1 | $272.50 | $9.30 | 1 | 0 |
| $8.92 | 2 | 22 | $275.00 | $11.98 | 0 | 4 |
| $6.65 | 0 | 0 | $277.50 | $13.40 | 0 | 0 |
| $5.95 | 11 | 33 | $280.00 | $15.14 | 0 | 0 |
| $4.98 | 1 | 0 | $282.50 | $16.89 | 0 | 0 |
| $4.28 | 1 | 9 | $285.00 | $18.64 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $3.22 | 0 | 41 | $290.00 | $22.56 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $2.10 | 0 | 39 | $295.00 | $26.51 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $1.74 | 0 | 26 | $300.00 | $31.19 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $1.38 | 0 | 17 | $305.00 | $35.88 | 0 | 1 |
| $1.02 | 0 | 15 | $310.00 | $40.59 | 0 | 0 |
| $0.70 | 0 | 1 | $315.00 | $45.36 | 0 | 0 |
| $0.48 | 0 | 0 | $320.00 | $50.24 | 0 | 1 |
| $0.32 | 0 | 0 | $325.00 | $55.21 | 0 | 0 |
| $0.21 | 0 | 1 | $330.00 | $60.21 | 0 | 0 |
| $0.14 | 0 | 0 | $335.00 | $65.21 | 0 | 0 |
| $0.09 | 0 | 0 | $340.00 | $70.21 | 0 | 0 |
| $0.04 | 0 | 1 | $350.00 | $80.21 | 0 | 0 |
Oct 30, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $140.87 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $135.88 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $130.89 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $125.91 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $120.92 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $115.93 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $110.95 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $105.96 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $100.97 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $95.99 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $91.01 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $86.03 | 0 | 0 | $185.00 | $0.02 | 0 | 1 |
| $81.06 | 0 | 0 | $190.00 | $0.04 | 0 | 1 |
| $76.11 | 0 | 0 | $195.00 | $0.07 | 0 | 0 |
| $71.17 | 0 | 2 | $200.00 | $0.12 | 0 | 2 |
| $66.27 | 0 | 0 | $205.00 | $0.21 | 0 | 2 |
| $61.42 | 0 | 1 | $210.00 | $0.35 | 0 | 0 |
| $56.63 | 0 | 0 | $215.00 | $0.55 | 0 | 11 |
| $51.93 | 0 | 4 | $220.00 | $0.83 | 0 | 9 |
| $47.23 | 0 | 0 | $225.00 | $0.60 | 1 | 156 |
| $42.53 | 0 | 11 | $230.00 | $1.41 | 0 | 18 |
| $40.00 | 1 | 3 | $235.00 | $1.78 | 0 | 18 |
| $33.90 | 1 | 37 | $240.00 | $1.50 | 1 | 119 |
| $29.13 | 0 | 2 | $245.00 | $2.98 | 0 | 27 |
| $24.96 | 0 | 6 | $250.00 | $3.40 | 1 | 28 |
| $22.15 | 2 | 53 | $255.00 | $5.35 | 0 | 10 |
| $18.59 | 1 | 19 | $260.00 | $6.10 | 4 | 7 |
| $15.65 | 4 | 31 | $265.00 | $9.20 | 3 | 14 |
| $13.48 | 18 | 13 | $270.00 | $11.47 | 3 | 12 |
| $11.83 | 1 | 26 | $275.00 | $14.15 | 0 | 1 |
| $7.70 | 1 | 23 | $280.00 | $17.27 | 0 | 1 |
| $7.83 | 1 | 13 | $285.00 | $20.41 | 0 | 0 |
| $5.40 | 1 | 37 | $290.00 | $24.13 | 0 | 0 |
| $4.02 | 0 | 15 | $295.00 | $28.04 | 0 | 0 |
| $3.23 | 0 | 17 | $300.00 | $32.31 | 0 | 1 |
| $2.44 | 0 | 508 | $305.00 | $36.59 | 0 | 0 |
| $1.88 | 0 | 6 | $310.00 | $41.10 | 0 | 0 |
| $1.76 | 0 | 6 | $315.00 | $46.00 | 0 | 0 |
| $1.63 | 0 | 4 | $320.00 | $50.90 | 0 | 0 |
| $1.51 | 0 | 2 | $325.00 | $55.80 | 0 | 0 |
| $1.38 | 0 | 1 | $330.00 | $60.71 | 0 | 0 |
| $1.26 | 0 | 0 | $335.00 | $65.61 | 0 | 0 |
| $1.13 | 0 | 1 | $340.00 | $70.53 | 0 | 0 |
| $0.91 | 0 | 2 | $350.00 | $80.38 | 0 | 0 |
Nov 6, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $140.95 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $135.97 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $131.00 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $126.03 | 0 | 0 | $145.00 | $0.03 | 0 | 0 |
| $121.06 | 0 | 0 | $150.00 | $0.04 | 0 | 0 |
| $116.11 | 0 | 0 | $155.00 | $0.07 | 0 | 0 |
| $111.17 | 0 | 0 | $160.00 | $0.12 | 0 | 0 |
| $106.25 | 0 | 0 | $165.00 | $0.18 | 0 | 0 |
| $101.35 | 0 | 0 | $170.00 | $0.27 | 0 | 0 |
| $96.49 | 0 | 0 | $175.00 | $0.39 | 0 | 0 |
| $91.65 | 0 | 0 | $180.00 | $0.53 | 0 | 0 |
| $86.80 | 0 | 0 | $185.00 | $0.67 | 0 | 0 |
| $81.95 | 0 | 0 | $190.00 | $0.80 | 0 | 0 |
| $77.10 | 0 | 0 | $195.00 | $0.94 | 0 | 0 |
| $72.25 | 0 | 0 | $200.00 | $1.07 | 0 | 0 |
| $67.41 | 0 | 0 | $205.00 | $1.21 | 0 | 0 |
| $62.56 | 0 | 0 | $210.00 | $1.35 | 0 | 6 |
| $57.71 | 0 | 0 | $215.00 | $1.48 | 0 | 8 |
| $52.86 | 0 | 0 | $220.00 | $1.62 | 0 | 4 |
| $48.01 | 0 | 0 | $225.00 | $0.95 | 3 | 1 |
| $43.41 | 0 | 0 | $230.00 | $2.14 | 0 | 1 |
| $39.03 | 0 | 0 | $235.00 | $2.20 | 5 | 6 |
| $34.66 | 0 | 0 | $240.00 | $2.85 | 5 | 6 |
| $30.28 | 0 | 0 | $245.00 | $3.47 | 1 | 7 |
| $26.61 | 0 | 0 | $250.00 | $4.50 | 3 | 7 |
| $23.17 | 0 | 0 | $255.00 | $5.73 | 1 | 3 |
| $19.77 | 0 | 0 | $260.00 | $8.45 | 0 | 1 |
| $16.87 | 0 | 6 | $265.00 | $10.55 | 0 | 0 |
| $14.05 | 6 | 21 | $270.00 | $12.95 | 0 | 12 |
| $11.90 | 0 | 13 | $275.00 | $15.61 | 0 | 10 |
| $9.80 | 0 | 7 | $280.00 | $18.53 | 0 | 0 |
| $7.80 | 12 | 27 | $285.00 | $21.86 | 0 | 0 |
| $6.64 | 0 | 5 | $290.00 | $25.42 | 0 | 0 |
| $5.17 | 0 | 6 | $295.00 | $29.00 | 0 | 0 |
| $4.20 | 1 | 23 | $300.00 | $33.24 | 0 | 0 |
| $3.78 | 1 | 9 | $305.00 | $37.48 | 0 | 0 |
| $2.88 | 0 | 0 | $310.00 | $41.86 | 0 | 0 |
| $2.20 | 0 | 0 | $315.00 | $46.27 | 0 | 0 |
| $1.72 | 0 | 3 | $320.00 | $50.87 | 0 | 0 |
| $1.67 | 0 | 0 | $325.00 | $55.84 | 0 | 0 |
| $1.62 | 0 | 0 | $330.00 | $60.80 | 0 | 0 |
| $1.58 | 0 | 0 | $335.00 | $65.77 | 0 | 0 |
| $1.53 | 0 | 0 | $340.00 | $70.74 | 0 | 0 |
| $1.44 | 0 | 0 | $350.00 | $80.67 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:33, 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 08:14:55 · For reference only, not investment advice and not tailored to your situation.