Rubrik
RBRK
123.73
-2.07
-1.65%
Rubrik
US · RBRK
#824 by market cap
Listed 2024
123.73
-2.07
-1.65%
Live - 5344 symbols - heartbeat 85s ago
· 2026-10-08 08:27
Pre-market
122.50
-0.99%
After-hours
123.73
0.00%
Overnight
122.28
-1.17%
- Market cap
- 25.65B
- P/E (TTM)i
- -97.43
- P/Bi
- -51.36
- EPSi
- -1.78
- Div yieldi
- 0.00%
- 52W posi
- 95%
Reader sentiment
Are you bullish or bearish on RBRK?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
1051 567
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.9 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 55.54% annualized vol near the money — a one-standard-deviation move to roughly $104.36–$143.10 by then.
Options-implied (~68% band), 29d
$104.36now $123.73$143.10
Analyst target range, ~12mo
$100.00avg $119.59$139.00
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 16 $105.00 | Call | $19.60 | 166 | 830 | 74.43% |
| Oct 2 $120.00 | Call | $0.40 | 95 | 350 | 126.88% |
| Oct 2 $114.00 | Put | $0.80 | 80 | 79 | 111.65% |
| Oct 2 $118.00 | Call | $0.55 | 59 | 453 | 119.43% |
| Oct 9 $100.00 | Call | $22.70 | 50 | 74 | 212.68% |
| Oct 16 $129.00 | Call | $2.17 | 50 | 1 | 59.37% |
| Oct 2 $113.00 | Call | $3.81 | 47 | 43 | 123.65% |
| Oct 2 $110.00 | Call | $5.80 | 43 | 67 | 160.15% |
| Oct 9 $77.00 | Call | $47.47 | 28 | 9 | 0.00% |
| Oct 9 $125.00 | Call | $1.60 | 28 | 1,156 | 74.59% |
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
Oct 2, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $69.60 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $65.82 | 4 | 4 | $50.00 | $0.00 | 0 | 0 |
| $60.82 | 4 | 8 | $55.00 | $0.00 | 0 | 0 |
| $54.60 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $49.60 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $44.60 | 0 | 0 | $70.00 | $0.00 | 0 | 29 |
| $40.60 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $39.60 | 0 | 1 | $75.00 | $0.00 | 0 | 98 |
| $40.33 | 4 | 6 | $76.00 | $0.00 | 0 | 0 |
| $38.80 | 7 | 7 | $77.00 | $0.00 | 0 | 2 |
| $37.83 | 3 | 3 | $78.00 | $0.00 | 0 | 5 |
| $36.90 | 2 | 2 | $79.00 | $0.00 | 0 | 22 |
| $35.65 | 1 | 61 | $80.00 | $0.00 | 0 | 38 |
| $34.72 | 1 | 1 | $81.00 | $0.00 | 0 | 2 |
| $32.60 | 0 | 0 | $82.00 | $0.00 | 0 | 12 |
| $31.60 | 0 | 0 | $83.00 | $0.00 | 0 | 1 |
| $30.60 | 0 | 2 | $84.00 | $0.00 | 0 | 6 |
| $29.50 | 1 | 6 | $85.00 | $0.00 | 0 | 20 |
| $28.50 | 1 | 0 | $86.00 | $0.00 | 0 | 5 |
| $28.97 | 1 | 3 | $87.00 | $0.00 | 0 | 14 |
| $27.97 | 1 | 2 | $88.00 | $0.00 | 0 | 40 |
| $25.60 | 0 | 12 | $89.00 | $0.00 | 0 | 6 |
| $24.61 | 0 | 33 | $90.00 | $0.00 | 0 | 24 |
| $23.61 | 0 | 6 | $91.00 | $0.00 | 0 | 104 |
| $22.61 | 0 | 4 | $92.00 | $0.00 | 0 | 1 |
| $22.34 | 5 | 18 | $93.00 | $0.00 | 0 | 30 |
| $20.61 | 0 | 20 | $94.00 | $0.00 | 0 | 7 |
| $19.68 | 20 | 69 | $95.00 | $0.01 | 0 | 3 |
| $18.62 | 0 | 40 | $96.00 | $0.01 | 0 | 23 |
| $17.62 | 0 | 13 | $97.00 | $0.02 | 0 | 2 |
| $16.63 | 0 | 11 | $98.00 | $0.03 | 0 | 24 |
| $15.65 | 0 | 5 | $99.00 | $0.04 | 0 | 18 |
| $15.94 | 1 | 140 | $100.00 | $0.06 | 0 | 23 |
| $13.68 | 0 | 7 | $101.00 | $0.08 | 0 | 8 |
| $12.70 | 0 | 8 | $102.00 | $0.09 | 0 | 31 |
| $11.72 | 0 | 100 | $103.00 | $0.11 | 0 | 13 |
| $10.74 | 0 | 5 | $104.00 | $0.15 | 1 | 48 |
| $11.72 | 1 | 49 | $105.00 | $0.05 | 2 | 37 |
| $9.90 | 5 | 11 | $106.00 | $0.05 | 3 | 14 |
| $8.55 | 9 | 17 | $107.00 | $0.05 | 6 | 79 |
| $7.00 | 1 | 22 | $108.00 | $0.20 | 15 | 18 |
| $6.20 | 1 | 5 | $109.00 | $0.30 | 1 | 91 |
| $5.80 | 43 | 67 | $110.00 | $0.05 | 1 | 266 |
| $5.50 | 1 | 18 | $111.00 | $0.40 | 2 | 20 |
| $3.46 | 0 | 48 | $112.00 | $0.33 | 20 | 42 |
| $3.81 | 47 | 43 | $113.00 | $0.48 | 11 | 7 |
| $3.30 | 1 | 30 | $114.00 | $0.80 | 80 | 79 |
| $2.72 | 9 | 66 | $115.00 | $1.45 | 14 | 52 |
| $2.12 | 3 | 50 | $116.00 | $2.00 | 1 | 12 |
| $1.30 | 13 | 628 | $117.00 | $1.89 | 1 | 13 |
| $0.55 | 59 | 453 | $118.00 | $4.36 | 0 | 0 |
| $0.76 | 0 | 3 | $119.00 | $5.17 | 0 | 0 |
| $0.40 | 95 | 350 | $120.00 | $5.98 | 0 | 20 |
| $0.50 | 0 | 10 | $121.00 | $6.92 | 0 | 0 |
| $0.18 | 1 | 1,031 | $122.00 | $7.86 | 0 | 0 |
| $0.36 | 0 | 20 | $123.00 | $8.79 | 0 | 0 |
| $0.30 | 0 | 96 | $124.00 | $9.73 | 0 | 0 |
| $0.06 | 26 | 306 | $125.00 | $10.67 | 0 | 0 |
| $0.22 | 0 | 19 | $126.00 | $11.66 | 0 | 0 |
| $0.20 | 0 | 7 | $127.00 | $12.65 | 0 | 0 |
| $0.19 | 0 | 0 | $128.00 | $13.63 | 0 | 0 |
| $0.17 | 0 | 0 | $129.00 | $14.62 | 0 | 0 |
| $0.15 | 0 | 24 | $130.00 | $15.61 | 0 | 0 |
| $0.14 | 0 | 0 | $131.00 | $16.59 | 0 | 0 |
| $0.12 | 0 | 0 | $132.00 | $17.58 | 0 | 0 |
| $0.10 | 0 | 1 | $133.00 | $18.57 | 0 | 0 |
| $0.09 | 0 | 0 | $134.00 | $19.56 | 0 | 0 |
| $0.07 | 0 | 6 | $135.00 | $20.54 | 0 | 0 |
| $0.06 | 0 | 0 | $136.00 | $21.54 | 0 | 0 |
| $0.04 | 0 | 0 | $137.00 | $22.53 | 0 | 0 |
| $0.02 | 0 | 57 | $140.00 | $25.53 | 0 | 0 |
| $0.00 | 0 | 16 | $145.00 | $30.53 | 0 | 0 |
| $0.00 | 0 | 13 | $150.00 | $35.53 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $40.53 | 0 | 0 |
| $0.00 | 0 | 3 | $160.00 | $45.53 | 0 | 0 |
Oct 9, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $70.80 | 0 | 3 | $55.00 | $0.00 | 0 | 0 |
| $65.80 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $60.80 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $55.80 | 0 | 0 | $70.00 | $0.00 | 0 | 5 |
| $51.80 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $50.80 | 0 | 8 | $75.00 | $0.00 | 0 | 32 |
| $48.28 | 27 | 4 | $76.00 | $0.00 | 0 | 5 |
| $47.47 | 28 | 9 | $77.00 | $0.00 | 0 | 3 |
| $46.54 | 1 | 0 | $78.00 | $0.00 | 0 | 6 |
| $46.80 | 0 | 6 | $79.00 | $0.00 | 0 | 4 |
| $45.80 | 0 | 1 | $80.00 | $0.00 | 0 | 39 |
| $43.30 | 2 | 0 | $81.00 | $0.00 | 0 | 26 |
| $42.37 | 3 | 1 | $82.00 | $0.00 | 0 | 11 |
| $41.92 | 1 | 1 | $83.00 | $0.00 | 0 | 0 |
| $40.89 | 2 | 0 | $84.00 | $0.00 | 0 | 12 |
| $39.96 | 4 | 2 | $85.00 | $0.00 | 0 | 22 |
| $38.70 | 2 | 2 | $86.00 | $0.00 | 0 | 4 |
| $37.02 | 1 | 3 | $87.00 | $0.00 | 0 | 15 |
| $36.09 | 1 | 7 | $88.00 | $0.00 | 0 | 17 |
| $35.90 | 1 | 19 | $89.00 | $0.00 | 0 | 40 |
| $32.70 | 1 | 9 | $90.00 | $0.05 | 1 | 23 |
| $34.80 | 0 | 56 | $91.00 | $0.00 | 0 | 10 |
| $33.80 | 0 | 11 | $92.00 | $0.00 | 0 | 2 |
| $32.80 | 0 | 24 | $93.00 | $0.00 | 0 | 2 |
| $31.80 | 0 | 3 | $94.00 | $0.00 | 0 | 2 |
| $27.93 | 2 | 56 | $95.00 | $0.00 | 0 | 6 |
| $29.80 | 0 | 6 | $96.00 | $0.00 | 0 | 3 |
| $28.80 | 0 | 1 | $97.00 | $0.00 | 0 | 22 |
| $27.80 | 0 | 12 | $98.00 | $0.00 | 0 | 12 |
| $26.80 | 0 | 1 | $99.00 | $0.40 | 10 | 23 |
| $22.70 | 50 | 74 | $100.00 | $0.00 | 0 | 16 |
| $24.80 | 0 | 1 | $101.00 | $0.00 | 0 | 2 |
| $23.80 | 0 | 18 | $102.00 | $0.00 | 0 | 21 |
| $22.80 | 0 | 3 | $103.00 | $0.05 | 1 | 14 |
| $21.80 | 0 | 2 | $104.00 | $0.01 | 0 | 8 |
| $19.85 | 1 | 19 | $105.00 | $0.01 | 0 | 21 |
| $18.32 | 5 | 13 | $106.00 | $0.01 | 0 | 6 |
| $17.35 | 8 | 13 | $107.00 | $0.02 | 0 | 4 |
| $17.81 | 0 | 11 | $108.00 | $0.03 | 0 | 12 |
| $16.82 | 0 | 3 | $109.00 | $0.05 | 0 | 21 |
| $14.68 | 1 | 23 | $110.00 | $0.08 | 0 | 31 |
| $13.30 | 1 | 9 | $111.00 | $0.10 | 0 | 49 |
| $12.76 | 1 | 17 | $112.00 | $0.12 | 11 | 39 |
| $12.91 | 0 | 19 | $113.00 | $0.15 | 0 | 107 |
| $11.94 | 0 | 1 | $114.00 | $0.18 | 0 | 23 |
| $10.96 | 0 | 33 | $115.00 | $0.21 | 0 | 64 |
| $8.63 | 10 | 57 | $116.00 | $0.23 | 0 | 52 |
| $7.32 | 5 | 33 | $117.00 | $0.26 | 0 | 39 |
| $8.10 | 0 | 15 | $118.00 | $0.35 | 0 | 259 |
| $7.20 | 0 | 10 | $119.00 | $0.45 | 0 | 38 |
| $4.89 | 12 | 77 | $120.00 | $0.80 | 21 | 29 |
| $5.57 | 0 | 11 | $121.00 | $0.95 | 6 | 71 |
| $4.15 | 4 | 32 | $122.00 | $1.35 | 9 | 16 |
| $4.20 | 0 | 40 | $123.00 | $1.30 | 3 | 26 |
| $2.43 | 6 | 43 | $124.00 | $2.42 | 3 | 109 |
| $1.60 | 28 | 1,156 | $125.00 | $2.12 | 0 | 4 |
| $1.50 | 6 | 448 | $126.00 | $3.01 | 12 | 25 |
| $1.26 | 2 | 25 | $127.00 | $3.24 | 0 | 4 |
| $1.15 | 5 | 54 | $128.00 | $3.91 | 0 | 0 |
| $0.85 | 16 | 35 | $129.00 | $4.58 | 0 | 0 |
| $0.50 | 18 | 78 | $130.00 | $7.00 | 1 | 13 |
| $0.56 | 11 | 20 | $131.00 | $6.11 | 0 | 0 |
| $0.46 | 15 | 1,042 | $132.00 | $6.98 | 0 | 0 |
| $0.58 | 0 | 60 | $133.00 | $7.84 | 0 | 0 |
| $0.45 | 0 | 11 | $134.00 | $8.71 | 0 | 0 |
| $0.35 | 0 | 238 | $135.00 | $12.50 | 1 | 1 |
| $0.28 | 0 | 0 | $136.00 | $10.54 | 0 | 0 |
| $0.23 | 0 | 4 | $137.00 | $11.48 | 0 | 0 |
| $0.17 | 0 | 0 | $138.00 | $12.43 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $0.09 | 0 | 6 | $140.00 | $14.35 | 0 | 0 |
| $0.02 | 0 | 0 | $145.00 | $19.27 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $24.26 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $29.25 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $34.25 | 0 | 0 |
Oct 16, 2026 (92 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $103.30 | 0 | 3 | $22.50 | $0.00 | 0 | 0 |
| $100.80 | 0 | 2 | $25.00 | $0.00 | 0 | 2 |
| $98.30 | 0 | 3 | $27.50 | $0.00 | 0 | 24 |
| $95.80 | 0 | 3 | $30.00 | $0.00 | 0 | 5 |
| $93.30 | 0 | 0 | $32.50 | $0.00 | 0 | 24 |
| $90.80 | 0 | 3 | $35.00 | $0.00 | 0 | 14 |
| $88.30 | 0 | 58 | $37.50 | $0.00 | 0 | 36 |
| $85.80 | 0 | 1 | $40.00 | $0.00 | 0 | 88 |
| $83.30 | 0 | 32 | $42.50 | $0.00 | 0 | 198 |
| $78.20 | 1 | 146 | $45.00 | $0.00 | 0 | 120 |
| $78.30 | 0 | 13 | $47.50 | $0.00 | 0 | 295 |
| $75.80 | 0 | 190 | $50.00 | $0.00 | 0 | 77 |
| $73.30 | 0 | 552 | $52.50 | $0.00 | 0 | 349 |
| $70.80 | 0 | 196 | $55.00 | $0.00 | 0 | 120 |
| $68.30 | 0 | 10 | $57.50 | $0.00 | 0 | 179 |
| $65.80 | 0 | 70 | $60.00 | $0.00 | 0 | 47 |
| $63.30 | 0 | 30 | $62.50 | $0.00 | 0 | 32 |
| $60.80 | 0 | 84 | $65.00 | $0.00 | 0 | 91 |
| $58.30 | 0 | 34 | $67.50 | $0.00 | 0 | 88 |
| $55.80 | 0 | 220 | $70.00 | $0.00 | 0 | 387 |
| $53.30 | 0 | 56 | $72.50 | $0.00 | 0 | 41 |
| $50.80 | 0 | 364 | $75.00 | $0.00 | 0 | 307 |
| $48.30 | 0 | 20 | $77.50 | $0.00 | 0 | 415 |
| $45.80 | 0 | 206 | $80.00 | $0.00 | 0 | 577 |
| $43.30 | 0 | 100 | $82.50 | $0.00 | 0 | 58 |
| $40.80 | 0 | 400 | $85.00 | $0.01 | 0 | 252 |
| $38.30 | 0 | 43 | $87.50 | $0.01 | 0 | 266 |
| $35.80 | 0 | 866 | $90.00 | $0.03 | 0 | 216 |
| $34.80 | 0 | 0 | $91.00 | $0.04 | 0 | 8 |
| $33.80 | 0 | 0 | $92.00 | $0.05 | 0 | 0 |
| $33.30 | 0 | 100 | $92.50 | $0.05 | 0 | 407 |
| $32.80 | 0 | 0 | $93.00 | $0.06 | 0 | 1 |
| $31.80 | 0 | 4 | $94.00 | $0.07 | 0 | 0 |
| $30.05 | 12 | 282 | $95.00 | $0.05 | 3 | 855 |
| $29.81 | 0 | 1 | $96.00 | $0.09 | 0 | 15 |
| $28.82 | 0 | 0 | $97.00 | $0.10 | 0 | 0 |
| $26.10 | 2 | 130 | $97.50 | $0.10 | 0 | 26 |
| $27.82 | 0 | 0 | $98.00 | $0.11 | 0 | 7 |
| $26.83 | 0 | 0 | $99.00 | $0.12 | 0 | 2 |
| $25.17 | 10 | 539 | $100.00 | $0.13 | 0 | 94 |
| $24.84 | 0 | 0 | $101.00 | $0.14 | 0 | 0 |
| $23.85 | 0 | 2 | $102.00 | $0.15 | 0 | 12 |
| $22.86 | 0 | 2 | $103.00 | $0.16 | 0 | 5 |
| $21.86 | 0 | 0 | $104.00 | $0.27 | 4 | 7 |
| $19.60 | 166 | 830 | $105.00 | $0.15 | 7 | 577 |
| $19.91 | 0 | 7 | $106.00 | $0.23 | 0 | 12 |
| $18.96 | 0 | 0 | $107.00 | $0.29 | 0 | 24 |
| $18.00 | 0 | 0 | $108.00 | $0.34 | 0 | 8 |
| $15.00 | 1 | 2 | $109.00 | $0.39 | 0 | 0 |
| $14.50 | 24 | 1,144 | $110.00 | $0.44 | 0 | 180 |
| $15.15 | 0 | 1 | $111.00 | $0.50 | 0 | 1 |
| $12.96 | 1 | 7 | $112.00 | $0.58 | 0 | 2 |
| $13.31 | 0 | 34 | $113.00 | $0.67 | 0 | 38 |
| $11.44 | 1 | 83 | $114.00 | $0.76 | 0 | 0 |
| $9.99 | 13 | 382 | $115.00 | $0.85 | 0 | 20 |
| $9.63 | 10 | 84 | $116.00 | $1.00 | 0 | 1 |
| $9.85 | 0 | 5 | $117.00 | $1.42 | 17 | 35 |
| $9.06 | 0 | 50 | $118.00 | $1.69 | 3 | 13 |
| $8.29 | 0 | 0 | $119.00 | $1.68 | 0 | 1 |
| $7.23 | 8 | 1,217 | $120.00 | $2.45 | 4 | 29 |
| $6.99 | 0 | 6 | $121.00 | $2.70 | 2 | 9 |
| $6.36 | 0 | 54 | $122.00 | $2.85 | 15 | 15 |
| $5.73 | 0 | 54 | $123.00 | $3.12 | 0 | 0 |
| $4.39 | 5 | 1 | $124.00 | $3.49 | 0 | 3 |
| $4.00 | 2 | 504 | $125.00 | $3.99 | 0 | 31 |
| $3.39 | 8 | 23 | $126.00 | $4.50 | 0 | 0 |
| $3.33 | 4 | 14 | $127.00 | $5.90 | 3 | 3 |
| $3.44 | 0 | 0 | $128.00 | $5.83 | 0 | 0 |
| $2.17 | 50 | 1 | $129.00 | $6.50 | 0 | 0 |
| $2.03 | 4 | 974 | $130.00 | $7.16 | 0 | 0 |
| $1.55 | 3 | 21 | $131.00 | $7.90 | 0 | 0 |
| $1.71 | 1 | 0 | $132.00 | $0.00 | 0 | 0 |
| $1.42 | 1 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $0.88 | 4 | 271 | $135.00 | $10.85 | 0 | 2 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $0.55 | 8 | 520 | $140.00 | $14.87 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $0.44 | 0 | 42 | $145.00 | $19.83 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $0.41 | 0 | 562 | $150.00 | $24.79 | 0 | 0 |
| $0.37 | 0 | 16 | $155.00 | $29.75 | 0 | 0 |
| $0.34 | 0 | 690 | $160.00 | $34.71 | 0 | 0 |
Oct 23, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $70.96 | 0 | 0 | $55.00 | $0.00 | 0 | 1 |
| $65.97 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $60.98 | 0 | 0 | $65.00 | $0.00 | 0 | 40 |
| $55.99 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $52.00 | 0 | 0 | $74.00 | $0.00 | 0 | 2 |
| $51.00 | 0 | 1 | $75.00 | $0.00 | 0 | 4 |
| $50.00 | 0 | 0 | $76.00 | $0.00 | 0 | 3 |
| $49.00 | 0 | 0 | $77.00 | $0.00 | 0 | 3 |
| $48.01 | 0 | 2 | $78.00 | $0.00 | 0 | 3 |
| $47.01 | 0 | 0 | $79.00 | $0.00 | 0 | 2 |
| $46.01 | 0 | 1 | $80.00 | $0.00 | 0 | 15 |
| $45.01 | 0 | 0 | $81.00 | $0.00 | 0 | 8 |
| $44.01 | 0 | 0 | $82.00 | $0.00 | 0 | 5 |
| $43.02 | 0 | 0 | $83.00 | $0.00 | 0 | 1 |
| $42.02 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $41.02 | 0 | 1 | $85.00 | $0.00 | 0 | 8 |
| $40.02 | 0 | 0 | $86.00 | $0.00 | 0 | 1 |
| $39.03 | 0 | 2 | $87.00 | $0.01 | 0 | 0 |
| $38.03 | 0 | 0 | $88.00 | $0.01 | 0 | 0 |
| $37.04 | 0 | 1 | $89.00 | $0.01 | 0 | 8 |
| $36.04 | 0 | 5 | $90.00 | $0.01 | 0 | 500 |
| $35.05 | 0 | 6 | $91.00 | $0.02 | 0 | 34 |
| $34.06 | 0 | 11 | $92.00 | $0.02 | 0 | 8 |
| $33.06 | 0 | 0 | $93.00 | $0.03 | 0 | 3 |
| $32.08 | 0 | 0 | $94.00 | $0.04 | 0 | 6 |
| $29.41 | 1 | 31 | $95.00 | $0.05 | 0 | 24 |
| $30.11 | 0 | 2 | $96.00 | $0.07 | 0 | 4 |
| $29.13 | 0 | 3 | $97.00 | $0.08 | 0 | 3 |
| $26.12 | 1 | 10 | $98.00 | $0.10 | 3 | 10 |
| $27.18 | 0 | 3 | $99.00 | $0.13 | 0 | 8 |
| $26.21 | 0 | 17 | $100.00 | $0.50 | 7 | 30 |
| $25.25 | 0 | 1 | $101.00 | $0.23 | 10 | 29 |
| $24.29 | 0 | 0 | $102.00 | $0.24 | 0 | 4 |
| $21.62 | 1 | 2 | $103.00 | $0.65 | 1 | 6 |
| $22.38 | 0 | 10 | $104.00 | $0.32 | 4 | 1 |
| $21.43 | 0 | 67 | $105.00 | $0.45 | 3 | 8 |
| $20.48 | 0 | 1 | $106.00 | $0.50 | 2 | 4 |
| $19.55 | 0 | 3 | $107.00 | $0.53 | 6 | 7 |
| $18.61 | 0 | 2 | $108.00 | $0.61 | 6 | 3 |
| $17.74 | 0 | 9 | $109.00 | $0.70 | 2 | 18 |
| $16.87 | 0 | 32 | $110.00 | $0.81 | 2 | 8 |
| $16.00 | 0 | 3 | $111.00 | $1.15 | 12 | 5 |
| $15.13 | 0 | 8 | $112.00 | $1.26 | 2 | 8 |
| $14.27 | 0 | 0 | $113.00 | $1.25 | 14 | 10 |
| $13.41 | 0 | 1 | $114.00 | $1.65 | 15 | 87 |
| $12.60 | 0 | 7 | $115.00 | $1.83 | 2 | 13 |
| $11.78 | 0 | 1 | $116.00 | $2.01 | 8 | 0 |
| $11.01 | 0 | 2 | $117.00 | $2.38 | 14 | 4 |
| $10.24 | 0 | 52 | $118.00 | $2.16 | 0 | 0 |
| $9.58 | 0 | 16 | $119.00 | $2.50 | 0 | 1 |
| $8.92 | 0 | 38 | $120.00 | $2.85 | 0 | 1 |
| $8.26 | 0 | 25 | $121.00 | $3.19 | 0 | 0 |
| $7.02 | 1 | 1 | $122.00 | $3.53 | 0 | 1 |
| $6.40 | 2 | 32 | $123.00 | $3.87 | 0 | 0 |
| $5.80 | 2 | 2 | $124.00 | $4.22 | 0 | 0 |
| $5.40 | 1 | 51 | $125.00 | $5.30 | 2 | 3 |
| $5.53 | 0 | 25 | $126.00 | $5.45 | 0 | 0 |
| $5.15 | 0 | 1 | $127.00 | $6.07 | 0 | 0 |
| $4.77 | 0 | 2 | $128.00 | $6.69 | 0 | 0 |
| $3.70 | 4 | 0 | $129.00 | $7.31 | 0 | 0 |
| $4.01 | 0 | 46 | $130.00 | $7.94 | 0 | 0 |
| $3.63 | 0 | 24 | $131.00 | $8.56 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $2.60 | 0 | 38 | $135.00 | $11.53 | 0 | 1 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $1.10 | 2 | 7 | $140.00 | $15.42 | 0 | 0 |
| $0.91 | 0 | 2 | $145.00 | $19.88 | 0 | 22 |
| $0.50 | 0 | 0 | $150.00 | $24.49 | 0 | 0 |
| $0.26 | 0 | 0 | $155.00 | $29.29 | 0 | 0 |
| $0.13 | 0 | 0 | $160.00 | $34.21 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.15 | 0 | 15 | $55.00 | $0.00 | 0 | 0 |
| $66.16 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $61.18 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $56.19 | 0 | 1 | $70.00 | $0.00 | 0 | 1 |
| $51.20 | 0 | 0 | $75.00 | $0.00 | 0 | 8 |
| $48.21 | 0 | 0 | $78.00 | $0.00 | 0 | 3 |
| $47.21 | 0 | 0 | $79.00 | $0.00 | 0 | 4 |
| $46.22 | 0 | 0 | $80.00 | $0.00 | 0 | 2 |
| $45.22 | 0 | 1 | $81.00 | $0.00 | 0 | 1 |
| $44.23 | 0 | 0 | $82.00 | $0.00 | 0 | 1 |
| $43.23 | 0 | 0 | $83.00 | $0.01 | 0 | 6 |
| $42.23 | 0 | 0 | $84.00 | $0.01 | 0 | 2 |
| $41.24 | 0 | 4 | $85.00 | $0.01 | 0 | 5 |
| $40.24 | 0 | 0 | $86.00 | $0.01 | 0 | 0 |
| $39.25 | 0 | 1 | $87.00 | $0.02 | 0 | 1 |
| $38.26 | 0 | 0 | $88.00 | $0.02 | 0 | 1 |
| $37.27 | 0 | 1 | $89.00 | $0.03 | 0 | 3 |
| $36.28 | 0 | 0 | $90.00 | $0.04 | 0 | 18 |
| $35.29 | 0 | 0 | $91.00 | $0.05 | 0 | 4 |
| $34.31 | 0 | 0 | $92.00 | $0.06 | 0 | 9 |
| $33.32 | 0 | 31 | $93.00 | $0.07 | 0 | 6 |
| $32.34 | 0 | 5 | $94.00 | $0.09 | 0 | 5 |
| $31.37 | 0 | 7 | $95.00 | $0.12 | 0 | 16 |
| $30.40 | 0 | 1 | $96.00 | $0.14 | 0 | 87 |
| $29.43 | 0 | 3 | $97.00 | $0.17 | 0 | 8 |
| $28.47 | 0 | 1 | $98.00 | $0.21 | 0 | 5 |
| $27.52 | 0 | 1 | $99.00 | $0.38 | 4 | 9 |
| $25.20 | 2 | 35 | $100.00 | $0.30 | 0 | 46 |
| $25.63 | 0 | 2 | $101.00 | $0.49 | 8 | 3 |
| $24.70 | 0 | 3 | $102.00 | $0.53 | 6 | 13 |
| $23.78 | 0 | 2 | $103.00 | $0.58 | 2 | 12 |
| $22.87 | 0 | 0 | $104.00 | $0.75 | 10 | 1 |
| $21.95 | 0 | 22 | $105.00 | $0.65 | 11 | 21 |
| $21.04 | 0 | 21 | $106.00 | $0.94 | 4 | 7 |
| $18.52 | 13 | 1 | $107.00 | $1.06 | 2 | 4 |
| $19.27 | 0 | 1 | $108.00 | $1.21 | 4 | 7 |
| $18.41 | 0 | 0 | $109.00 | $1.36 | 2 | 3 |
| $17.55 | 0 | 44 | $110.00 | $1.62 | 12 | 11 |
| $16.69 | 0 | 2 | $111.00 | $1.40 | 0 | 5 |
| $15.83 | 0 | 3 | $112.00 | $2.04 | 6 | 2 |
| $15.09 | 0 | 0 | $113.00 | $2.25 | 10 | 9 |
| $14.34 | 0 | 8 | $114.00 | $2.80 | 11 | 2 |
| $13.60 | 0 | 54 | $115.00 | $2.70 | 6 | 9 |
| $12.85 | 0 | 5 | $116.00 | $3.08 | 2 | 0 |
| $12.11 | 0 | 12 | $117.00 | $3.10 | 3 | 0 |
| $11.46 | 0 | 77 | $118.00 | $3.16 | 0 | 2 |
| $10.90 | 0 | 8 | $119.00 | $3.60 | 0 | 0 |
| $10.34 | 0 | 60 | $120.00 | $4.04 | 0 | 6 |
| $9.78 | 0 | 0 | $121.00 | $4.48 | 0 | 0 |
| $9.22 | 0 | 3 | $122.00 | $4.92 | 0 | 0 |
| $7.67 | 2 | 10 | $123.00 | $5.37 | 0 | 0 |
| $8.11 | 0 | 1 | $124.00 | $6.87 | 5 | 0 |
| $6.35 | 12 | 43 | $125.00 | $6.27 | 0 | 1 |
| $7.03 | 0 | 1 | $126.00 | $6.73 | 0 | 0 |
| $5.88 | 1 | 3 | $127.00 | $7.20 | 0 | 0 |
| $5.96 | 0 | 0 | $128.00 | $7.66 | 0 | 0 |
| $5.56 | 0 | 4 | $129.00 | $8.27 | 0 | 0 |
| $4.41 | 6 | 59 | $130.00 | $8.87 | 0 | 0 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $2.99 | 1 | 21 | $135.00 | $12.26 | 0 | 0 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $1.75 | 3 | 20 | $140.00 | $15.66 | 0 | 0 |
| $1.39 | 0 | 17 | $145.00 | $20.16 | 0 | 0 |
| $0.86 | 0 | 0 | $150.00 | $24.68 | 0 | 0 |
| $0.52 | 0 | 0 | $155.00 | $29.39 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.81 | 0 | 0 | $60.00 | $0.04 | 0 | 0 |
| $60.86 | 0 | 0 | $65.00 | $0.10 | 0 | 0 |
| $55.94 | 0 | 0 | $70.00 | $0.17 | 0 | 0 |
| $51.02 | 0 | 0 | $75.00 | $0.25 | 0 | 0 |
| $46.10 | 0 | 5 | $80.00 | $0.32 | 0 | 0 |
| $41.18 | 0 | 0 | $85.00 | $0.40 | 0 | 0 |
| $36.27 | 0 | 0 | $90.00 | $0.47 | 0 | 4 |
| $31.35 | 0 | 0 | $95.00 | $0.54 | 0 | 3 |
| $26.44 | 0 | 0 | $100.00 | $0.73 | 4 | 11 |
| $25.48 | 0 | 0 | $101.00 | $0.66 | 0 | 1 |
| $24.52 | 0 | 0 | $102.00 | $0.70 | 0 | 4 |
| $23.57 | 0 | 1 | $103.00 | $0.74 | 0 | 1 |
| $22.66 | 0 | 0 | $104.00 | $0.82 | 0 | 2 |
| $21.75 | 0 | 1 | $105.00 | $1.30 | 8 | 14 |
| $20.93 | 0 | 0 | $106.00 | $1.45 | 8 | 1 |
| $20.11 | 0 | 1 | $107.00 | $1.63 | 2 | 0 |
| $19.28 | 0 | 1 | $108.00 | $1.73 | 6 | 0 |
| $18.46 | 0 | 1 | $109.00 | $1.62 | 0 | 0 |
| $17.64 | 0 | 1 | $110.00 | $2.16 | 8 | 6 |
| $16.90 | 0 | 3 | $111.00 | $2.43 | 6 | 0 |
| $16.20 | 0 | 15 | $112.00 | $2.68 | 4 | 0 |
| $15.50 | 0 | 0 | $113.00 | $2.64 | 0 | 0 |
| $14.80 | 0 | 0 | $114.00 | $2.93 | 0 | 0 |
| $14.09 | 0 | 68 | $115.00 | $3.23 | 0 | 0 |
| $13.39 | 0 | 2 | $116.00 | $3.53 | 0 | 1 |
| $12.70 | 0 | 1 | $117.00 | $3.83 | 0 | 0 |
| $12.00 | 0 | 0 | $118.00 | $4.48 | 1 | 0 |
| $11.30 | 0 | 1 | $119.00 | $4.95 | 1 | 3 |
| $9.95 | 2 | 20 | $120.00 | $4.87 | 0 | 8 |
| $10.19 | 0 | 1 | $121.00 | $5.31 | 0 | 0 |
| $9.64 | 0 | 3 | $122.00 | $5.75 | 0 | 0 |
| $9.08 | 0 | 1 | $123.00 | $6.20 | 0 | 0 |
| $8.53 | 0 | 0 | $124.00 | $6.64 | 0 | 1 |
| $7.98 | 0 | 13 | $125.00 | $7.70 | 1 | 1 |
| $7.66 | 0 | 1 | $126.00 | $7.76 | 0 | 6 |
| $7.34 | 0 | 3 | $127.00 | $8.44 | 0 | 0 |
| $7.01 | 0 | 8 | $128.00 | $9.11 | 0 | 0 |
| $6.05 | 1 | 0 | $129.00 | $9.79 | 0 | 0 |
| $5.50 | 1 | 6 | $130.00 | $10.46 | 0 | 0 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $4.75 | 0 | 37 | $135.00 | $13.84 | 0 | 1 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $2.63 | 1 | 62 | $140.00 | $17.28 | 0 | 0 |
| $2.28 | 0 | 0 | $145.00 | $21.34 | 0 | 0 |
| $1.65 | 0 | 62 | $150.00 | $25.71 | 0 | 0 |
| $1.20 | 0 | 0 | $155.00 | $30.26 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:29, 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 08:27:21 · For reference only, not investment advice and not tailored to your situation.