Royal Caribbean
RCL
282.32
-6.46
-2.24%
Royal Caribbean
US · RCL
#333 by market cap
Listed 1970
282.32
-6.46
-2.24%
Live - 5344 symbols - heartbeat 549s ago
· 2026-10-08 08:19
Pre-market
279.38
-1.04%
After-hours
283.50
+0.42%
Overnight
286.00
+1.30%
- Market cap
- 75.51B
- P/E (TTM)i
- 17.44
- P/Bi
- 7.38
- EPSi
- 15.61
- Div yieldi
- 1.77%
- 52W posi
- 47%
Reader sentiment
Are you bullish or bearish on RCL?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
2124 2636
■ 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 51.01% annualized vol near the money — a one-standard-deviation move to roughly $241.73–$322.91 by then.
Options-implied (~68% band), 29d
$241.73now $282.32$322.91
Analyst target range, ~12mo
$298.00avg $354.76$425.00
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 $280.00 | Put | $2.50 | 485 | 37 | 40.51% |
| Oct 16 $330.00 | Call | $0.10 | 389 | 36 | 45.69% |
| Oct 2 $262.50 | Put | $0.56 | 298 | 79 | 90.98% |
| Oct 2 $270.00 | Call | $2.89 | 187 | 493 | 93.37% |
| Oct 2 $260.00 | Put | $0.65 | 167 | 177 | 100.87% |
| Oct 2 $265.00 | Call | $6.40 | 159 | 553 | 88.71% |
| Sep 25 $250.00 | Call | $2.91 | 135 | 24 | 33.97% |
| Sep 25 $232.50 | Put | $0.60 | 130 | 101 | 37.37% |
| Oct 9 $277.50 | Put | $0.83 | 112 | 49 | 46.64% |
| Oct 16 $250.00 | Call | $34.80 | 101 | 321 | 59.46% |
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 | |
| $80.61 | 0 | 0 | $170.00 | $0.08 | 0 | 5 |
| $75.63 | 0 | 0 | $175.00 | $0.11 | 0 | 0 |
| $70.67 | 0 | 0 | $180.00 | $0.14 | 0 | 0 |
| $65.71 | 0 | 0 | $185.00 | $0.18 | 0 | 0 |
| $60.75 | 0 | 0 | $190.00 | $0.21 | 0 | 0 |
| $55.79 | 0 | 0 | $195.00 | $0.25 | 0 | 0 |
| $50.84 | 0 | 1 | $200.00 | $0.35 | 1 | 2 |
| $45.88 | 0 | 0 | $205.00 | $0.32 | 0 | 0 |
| $40.92 | 0 | 0 | $210.00 | $0.36 | 0 | 1 |
| $35.96 | 0 | 0 | $215.00 | $0.42 | 7 | 1 |
| $27.00 | 1 | 0 | $220.00 | $0.43 | 0 | 0 |
| $25.88 | 16 | 0 | $222.50 | $0.45 | 0 | 0 |
| $23.50 | 16 | 0 | $225.00 | $0.47 | 0 | 2 |
| $23.56 | 0 | 0 | $227.50 | $0.20 | 1 | 0 |
| $18.15 | 2 | 0 | $230.00 | $0.50 | 8 | 34 |
| $18.60 | 0 | 0 | $232.50 | $0.60 | 130 | 101 |
| $16.31 | 0 | 0 | $235.00 | $1.15 | 19 | 139 |
| $11.60 | 2 | 1 | $237.50 | $1.47 | 12 | 22 |
| $8.79 | 6 | 6 | $240.00 | $2.28 | 46 | 292 |
| $10.20 | 0 | 0 | $242.50 | $3.35 | 45 | 12 |
| $5.05 | 6 | 2 | $245.00 | $4.20 | 86 | 46 |
| $4.10 | 39 | 2 | $247.50 | $5.80 | 33 | 49 |
| $2.91 | 135 | 24 | $250.00 | $7.00 | 20 | 58 |
| $2.15 | 12 | 7 | $252.50 | $8.65 | 16 | 15 |
| $1.56 | 15 | 17 | $255.00 | $10.70 | 10 | 46 |
| $1.20 | 42 | 11 | $257.50 | $9.65 | 0 | 16 |
| $1.06 | 19 | 25 | $260.00 | $14.86 | 8 | 59 |
| $0.58 | 43 | 8 | $262.50 | $15.96 | 1 | 0 |
| $0.38 | 27 | 39 | $265.00 | $17.34 | 1 | 24 |
| $0.70 | 6 | 13 | $267.50 | $18.00 | 0 | 0 |
| $0.27 | 4 | 68 | $270.00 | $20.41 | 0 | 33 |
| $0.47 | 0 | 4 | $272.50 | $22.83 | 0 | 0 |
| $0.43 | 0 | 51 | $275.00 | $27.65 | 2 | 36 |
| $0.32 | 20 | 14 | $277.50 | $27.79 | 0 | 1 |
| $0.05 | 23 | 63 | $280.00 | $30.28 | 0 | 2 |
| $0.34 | 0 | 0 | $282.50 | $32.77 | 0 | 0 |
| $0.73 | 1 | 50 | $285.00 | $35.27 | 0 | 0 |
| $0.32 | 0 | 1 | $287.50 | $37.77 | 0 | 0 |
| $0.28 | 16 | 67 | $290.00 | $40.27 | 0 | 0 |
| $0.30 | 0 | 0 | $292.50 | $42.77 | 0 | 0 |
| $0.30 | 0 | 52 | $295.00 | $45.26 | 0 | 0 |
| $0.29 | 0 | 0 | $297.50 | $47.76 | 0 | 0 |
| $0.28 | 0 | 31 | $300.00 | $50.26 | 0 | 0 |
| $0.27 | 0 | 0 | $302.50 | $52.76 | 0 | 0 |
| $0.26 | 0 | 7 | $305.00 | $55.26 | 0 | 0 |
| $0.25 | 0 | 0 | $307.50 | $57.76 | 0 | 0 |
| $0.05 | 2 | 12 | $310.00 | $60.26 | 0 | 0 |
| $0.23 | 0 | 5 | $315.00 | $65.26 | 0 | 0 |
| $0.21 | 0 | 5 | $320.00 | $70.26 | 0 | 0 |
| $0.19 | 0 | 1 | $325.00 | $75.26 | 0 | 0 |
| $0.05 | 2 | 20 | $330.00 | $80.26 | 0 | 0 |
| $0.16 | 0 | 0 | $335.00 | $85.26 | 0 | 0 |
| $0.14 | 0 | 3 | $340.00 | $90.26 | 0 | 0 |
| $0.12 | 0 | 0 | $345.00 | $95.26 | 0 | 0 |
| $0.10 | 0 | 0 | $350.00 | $100.26 | 0 | 0 |
| $0.09 | 0 | 4 | $355.00 | $105.26 | 0 | 0 |
| $0.07 | 0 | 0 | $360.00 | $110.26 | 0 | 0 |
| $0.05 | 0 | 0 | $365.00 | $115.26 | 0 | 0 |
| $0.04 | 0 | 11 | $370.00 | $120.26 | 0 | 0 |
| $0.03 | 0 | 0 | $375.00 | $125.26 | 0 | 0 |
| $0.02 | 0 | 0 | $380.00 | $130.26 | 0 | 0 |
| $0.02 | 0 | 0 | $385.00 | $135.26 | 0 | 0 |
| $0.01 | 0 | 1 | $390.00 | $140.26 | 0 | 0 |
| $0.01 | 0 | 0 | $395.00 | $145.26 | 0 | 0 |
| $0.01 | 0 | 0 | $400.00 | $150.26 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $160.26 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $170.26 | 0 | 0 |
Oct 2, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $110.95 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $105.95 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $100.95 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $95.95 | 0 | 0 | $170.00 | $0.00 | 0 | 6 |
| $90.95 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $85.95 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $80.95 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $75.95 | 0 | 0 | $190.00 | $0.00 | 0 | 2 |
| $70.96 | 0 | 0 | $195.00 | $0.00 | 0 | 18 |
| $65.96 | 0 | 5 | $200.00 | $0.00 | 0 | 32 |
| $63.46 | 0 | 0 | $202.50 | $0.00 | 0 | 2 |
| $60.96 | 0 | 2 | $205.00 | $0.00 | 0 | 22 |
| $58.46 | 0 | 0 | $207.50 | $0.00 | 0 | 10 |
| $56.80 | 1 | 3 | $210.00 | $0.00 | 0 | 42 |
| $53.46 | 0 | 0 | $212.50 | $0.00 | 0 | 40 |
| $50.96 | 0 | 12 | $215.00 | $0.00 | 0 | 72 |
| $48.46 | 0 | 5 | $217.50 | $0.00 | 0 | 27 |
| $45.96 | 0 | 17 | $220.00 | $0.04 | 2 | 136 |
| $43.46 | 0 | 3 | $222.50 | $0.05 | 1 | 33 |
| $40.96 | 0 | 91 | $225.00 | $0.99 | 1 | 142 |
| $37.25 | 1 | 7 | $227.50 | $0.00 | 0 | 39 |
| $35.96 | 0 | 62 | $230.00 | $0.00 | 0 | 100 |
| $33.47 | 0 | 26 | $232.50 | $0.70 | 3 | 104 |
| $30.97 | 0 | 93 | $235.00 | $0.14 | 3 | 155 |
| $28.48 | 0 | 111 | $237.50 | $1.11 | 1 | 66 |
| $30.45 | 8 | 434 | $240.00 | $0.21 | 4 | 67 |
| $24.40 | 1 | 9 | $242.50 | $0.03 | 12 | 137 |
| $24.63 | 1 | 290 | $245.00 | $0.05 | 7 | 92 |
| $18.61 | 0 | 20 | $247.50 | $0.10 | 2 | 42 |
| $20.25 | 16 | 175 | $250.00 | $0.05 | 24 | 139 |
| $14.23 | 2 | 35 | $252.50 | $0.18 | 2 | 62 |
| $15.68 | 12 | 263 | $255.00 | $0.19 | 4 | 86 |
| $11.00 | 2 | 102 | $257.50 | $0.20 | 4 | 25 |
| $10.77 | 20 | 239 | $260.00 | $0.65 | 167 | 177 |
| $6.47 | 7 | 147 | $262.50 | $0.56 | 298 | 79 |
| $6.40 | 159 | 553 | $265.00 | $0.90 | 44 | 92 |
| $4.19 | 30 | 139 | $267.50 | $1.60 | 12 | 17 |
| $2.89 | 187 | 493 | $270.00 | $2.50 | 5 | 33 |
| $2.10 | 21 | 33 | $272.50 | $8.29 | 0 | 13 |
| $1.60 | 46 | 237 | $275.00 | $10.20 | 0 | 3 |
| $0.25 | 8 | 56 | $277.50 | $12.45 | 0 | 1 |
| $0.70 | 0 | 251 | $280.00 | $11.20 | 10 | 26 |
| $0.05 | 1 | 123 | $282.50 | $17.06 | 0 | 0 |
| $0.30 | 0 | 17 | $285.00 | $19.37 | 0 | 0 |
| $0.10 | 0 | 16 | $287.50 | $21.69 | 0 | 0 |
| $0.10 | 8 | 81 | $290.00 | $24.16 | 0 | 0 |
| $0.04 | 0 | 0 | $292.50 | $26.65 | 0 | 0 |
| $0.02 | 0 | 56 | $295.00 | $29.14 | 0 | 0 |
| $0.01 | 0 | 0 | $297.50 | $31.64 | 0 | 0 |
| $0.01 | 0 | 15 | $300.00 | $34.14 | 0 | 0 |
| $0.00 | 0 | 2 | $305.00 | $39.14 | 0 | 0 |
| $0.00 | 0 | 5 | $310.00 | $44.14 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $49.14 | 0 | 0 |
| $0.00 | 0 | 4 | $320.00 | $54.14 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $59.14 | 0 | 0 |
| $0.00 | 0 | 2 | $330.00 | $64.14 | 0 | 0 |
| $0.00 | 0 | 70 | $335.00 | $69.14 | 0 | 0 |
| $0.00 | 0 | 1 | $340.00 | $74.14 | 0 | 0 |
| $0.00 | 0 | 6 | $345.00 | $79.14 | 0 | 0 |
| $0.00 | 0 | 10 | $350.00 | $84.14 | 0 | 0 |
| $0.00 | 0 | 5 | $355.00 | $89.14 | 0 | 0 |
| $0.00 | 0 | 9 | $360.00 | $94.14 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $99.14 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $104.14 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $109.14 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $114.14 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $119.14 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $124.14 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $129.14 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $134.14 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $144.14 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $154.14 | 0 | 0 |
Oct 9, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $133.89 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $128.89 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $123.89 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $118.89 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $113.89 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $108.90 | 0 | 0 | $180.00 | $0.00 | 0 | 6 |
| $103.90 | 0 | 1 | $185.00 | $0.00 | 0 | 6 |
| $98.90 | 0 | 2 | $190.00 | $0.00 | 0 | 6 |
| $93.90 | 0 | 0 | $195.00 | $0.00 | 0 | 2 |
| $88.90 | 0 | 0 | $200.00 | $0.00 | 0 | 6 |
| $86.40 | 0 | 0 | $202.50 | $0.00 | 0 | 10 |
| $83.90 | 0 | 0 | $205.00 | $0.00 | 0 | 17 |
| $81.40 | 0 | 0 | $207.50 | $0.00 | 0 | 9 |
| $78.91 | 0 | 5 | $210.00 | $0.00 | 0 | 25 |
| $76.41 | 0 | 0 | $212.50 | $0.00 | 0 | 1 |
| $73.91 | 0 | 6 | $215.00 | $0.00 | 0 | 42 |
| $71.41 | 0 | 0 | $217.50 | $0.00 | 0 | 1 |
| $68.91 | 0 | 2 | $220.00 | $0.00 | 0 | 49 |
| $66.41 | 0 | 2 | $222.50 | $0.05 | 11 | 58 |
| $63.91 | 0 | 13 | $225.00 | $0.75 | 2 | 35 |
| $61.41 | 0 | 3 | $227.50 | $0.05 | 3 | 26 |
| $58.91 | 0 | 13 | $230.00 | $0.00 | 0 | 49 |
| $56.42 | 0 | 8 | $232.50 | $0.04 | 1 | 18 |
| $53.92 | 0 | 18 | $235.00 | $0.03 | 16 | 61 |
| $51.43 | 0 | 8 | $237.50 | $0.08 | 2 | 32 |
| $48.93 | 0 | 59 | $240.00 | $0.02 | 0 | 402 |
| $39.10 | 5 | 17 | $242.50 | $0.03 | 0 | 74 |
| $43.97 | 0 | 53 | $245.00 | $0.05 | 0 | 30 |
| $41.49 | 0 | 78 | $247.50 | $0.07 | 0 | 34 |
| $34.40 | 5 | 99 | $250.00 | $0.07 | 59 | 172 |
| $36.54 | 0 | 141 | $252.50 | $0.12 | 0 | 31 |
| $28.70 | 5 | 27 | $255.00 | $0.10 | 8 | 59 |
| $31.59 | 0 | 255 | $257.50 | $0.15 | 2 | 67 |
| $24.48 | 17 | 116 | $260.00 | $0.23 | 5 | 87 |
| $25.10 | 1 | 23 | $262.50 | $0.22 | 0 | 21 |
| $22.60 | 1 | 64 | $265.00 | $0.31 | 12 | 92 |
| $14.70 | 57 | 83 | $267.50 | $0.20 | 43 | 30 |
| $13.40 | 13 | 97 | $270.00 | $0.44 | 13 | 75 |
| $10.85 | 1 | 49 | $272.50 | $0.55 | 7 | 42 |
| $10.45 | 2 | 92 | $275.00 | $1.00 | 58 | 61 |
| $11.00 | 2 | 28 | $277.50 | $0.83 | 112 | 49 |
| $6.40 | 13 | 95 | $280.00 | $2.50 | 485 | 37 |
| $6.85 | 4 | 47 | $282.50 | $3.09 | 11 | 25 |
| $4.60 | 44 | 113 | $285.00 | $3.90 | 11 | 27 |
| $3.70 | 16 | 30 | $287.50 | $5.40 | 29 | 3 |
| $2.00 | 38 | 97 | $290.00 | $8.10 | 30 | 15 |
| $3.12 | 0 | 1 | $292.50 | $6.70 | 0 | 0 |
| $1.20 | 9 | 56 | $295.00 | $8.29 | 0 | 0 |
| $0.84 | 10 | 6 | $297.50 | $15.30 | 1 | 0 |
| $0.55 | 11 | 118 | $300.00 | $12.11 | 0 | 0 |
| $0.76 | 0 | 6 | $302.50 | $14.36 | 0 | 0 |
| $0.50 | 0 | 38 | $305.00 | $16.61 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $0.33 | 0 | 19 | $310.00 | $21.45 | 0 | 1 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $0.16 | 0 | 5 | $315.00 | $26.30 | 0 | 0 |
| $0.06 | 0 | 2 | $320.00 | $31.23 | 0 | 0 |
| $0.02 | 0 | 0 | $325.00 | $36.22 | 0 | 0 |
| $0.01 | 0 | 0 | $330.00 | $41.22 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $46.22 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $51.22 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $56.22 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $61.22 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $66.22 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $71.22 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $76.22 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $81.22 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $86.22 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $91.22 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $96.22 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $101.22 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $106.22 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $111.22 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $121.22 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $131.22 | 0 | 0 |
Oct 16, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $129.14 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $124.15 | 0 | 0 | $165.00 | $0.00 | 0 | 4 |
| $119.15 | 0 | 0 | $170.00 | $0.00 | 0 | 6 |
| $114.16 | 0 | 4 | $175.00 | $0.00 | 0 | 10 |
| $109.17 | 0 | 0 | $180.00 | $0.00 | 0 | 2 |
| $104.18 | 0 | 2 | $185.00 | $0.01 | 0 | 19 |
| $99.19 | 0 | 0 | $190.00 | $0.21 | 2 | 51 |
| $94.21 | 0 | 1 | $195.00 | $0.03 | 0 | 34 |
| $89.22 | 0 | 1 | $200.00 | $0.04 | 0 | 45 |
| $86.73 | 0 | 0 | $202.50 | $0.04 | 0 | 0 |
| $84.24 | 0 | 0 | $205.00 | $0.03 | 1 | 405 |
| $81.75 | 0 | 0 | $207.50 | $0.06 | 0 | 0 |
| $79.26 | 0 | 2 | $210.00 | $0.06 | 0 | 118 |
| $76.77 | 0 | 0 | $212.50 | $0.07 | 0 | 12 |
| $74.28 | 0 | 10 | $215.00 | $0.07 | 0 | 73 |
| $71.78 | 0 | 0 | $217.50 | $0.08 | 0 | 45 |
| $61.00 | 10 | 53 | $220.00 | $0.06 | 94 | 761 |
| $66.81 | 0 | 0 | $222.50 | $0.10 | 0 | 0 |
| $64.32 | 0 | 15 | $225.00 | $0.18 | 57 | 129 |
| $61.83 | 0 | 20 | $227.50 | $0.12 | 0 | 58 |
| $51.50 | 20 | 519 | $230.00 | $0.20 | 6 | 191 |
| $56.86 | 0 | 1 | $232.50 | $0.14 | 0 | 31 |
| $54.38 | 0 | 292 | $235.00 | $0.10 | 3 | 227 |
| $51.90 | 0 | 125 | $237.50 | $0.17 | 0 | 85 |
| $49.41 | 0 | 266 | $240.00 | $0.15 | 6 | 655 |
| $46.93 | 0 | 81 | $242.50 | $0.12 | 8 | 130 |
| $44.45 | 0 | 101 | $245.00 | $0.20 | 7 | 163 |
| $41.96 | 0 | 8 | $247.50 | $0.23 | 3 | 49 |
| $34.80 | 101 | 321 | $250.00 | $0.40 | 12 | 533 |
| $37.00 | 0 | 190 | $252.50 | $0.45 | 1 | 183 |
| $34.63 | 0 | 43 | $255.00 | $0.43 | 7 | 43 |
| $32.27 | 0 | 23 | $257.50 | $0.40 | 50 | 289 |
| $27.75 | 1 | 623 | $260.00 | $0.75 | 9 | 288 |
| $27.58 | 0 | 24 | $262.50 | $0.83 | 0 | 10 |
| $25.26 | 0 | 87 | $265.00 | $0.88 | 34 | 12 |
| $23.12 | 0 | 10 | $267.50 | $1.37 | 0 | 49 |
| $15.96 | 59 | 335 | $270.00 | $2.35 | 98 | 326 |
| $11.80 | 1 | 20 | $272.50 | $2.85 | 3 | 7 |
| $11.40 | 21 | 186 | $275.00 | $2.80 | 6 | 55 |
| $15.14 | 0 | 6 | $277.50 | $3.38 | 0 | 2 |
| $8.88 | 6 | 243 | $280.00 | $4.60 | 9 | 159 |
| $8.45 | 1 | 5 | $282.50 | $4.73 | 0 | 1 |
| $6.80 | 4 | 184 | $285.00 | $7.96 | 6 | 45 |
| $7.20 | 5 | 4 | $287.50 | $7.50 | 28 | 58 |
| $4.20 | 10 | 415 | $290.00 | $9.36 | 2 | 48 |
| $6.01 | 0 | 7 | $292.50 | $9.27 | 0 | 0 |
| $3.10 | 25 | 75 | $295.00 | $10.72 | 0 | 0 |
| $2.75 | 3 | 3 | $297.50 | $17.57 | 2 | 2 |
| $1.85 | 47 | 792 | $300.00 | $14.24 | 0 | 5 |
| $2.77 | 0 | 3 | $302.50 | $16.06 | 0 | 0 |
| $1.86 | 1 | 26 | $305.00 | $17.90 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.10 | 41 | 223 | $310.00 | $22.07 | 0 | 7 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $0.85 | 0 | 0 | $315.00 | $26.73 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $0.40 | 21 | 127 | $320.00 | $31.64 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.65 | 0 | 0 | $325.00 | $36.55 | 0 | 0 |
| $0.10 | 389 | 36 | $330.00 | $41.47 | 0 | 0 |
| $0.45 | 0 | 1 | $335.00 | $46.39 | 0 | 0 |
| $0.35 | 0 | 14 | $340.00 | $51.32 | 0 | 0 |
| $0.05 | 1 | 49 | $350.00 | $61.22 | 0 | 0 |
| $0.06 | 0 | 20 | $360.00 | $71.22 | 0 | 0 |
| $0.02 | 0 | 2 | $370.00 | $81.22 | 0 | 0 |
| $0.01 | 0 | 4 | $380.00 | $91.22 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $101.22 | 0 | 0 |
| $0.00 | 0 | 1 | $400.00 | $111.22 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $121.22 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $131.22 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $141.22 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $151.22 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $161.22 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $171.22 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $181.22 | 0 | 0 |
| $0.00 | 0 | 130 | $480.00 | $191.22 | 0 | 0 |
Oct 23, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $133.85 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $128.86 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $123.87 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $118.88 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $113.89 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $108.90 | 0 | 0 | $180.00 | $0.05 | 1 | 32 |
| $103.91 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $98.92 | 0 | 2 | $190.00 | $0.00 | 0 | 13 |
| $93.93 | 0 | 0 | $195.00 | $0.00 | 0 | 6 |
| $88.94 | 0 | 203 | $200.00 | $0.01 | 0 | 25 |
| $83.96 | 0 | 4 | $205.00 | $0.10 | 2 | 13 |
| $78.99 | 0 | 4 | $210.00 | $1.08 | 3 | 20 |
| $74.02 | 0 | 1 | $215.00 | $0.07 | 0 | 7 |
| $69.09 | 0 | 11 | $220.00 | $0.12 | 0 | 50 |
| $64.18 | 0 | 2 | $225.00 | $1.15 | 3 | 34 |
| $59.30 | 0 | 10 | $230.00 | $0.25 | 2 | 19 |
| $54.42 | 0 | 16 | $235.00 | $0.43 | 0 | 59 |
| $49.55 | 0 | 116 | $240.00 | $0.54 | 0 | 63 |
| $43.70 | 1 | 47 | $245.00 | $0.75 | 2 | 21 |
| $38.95 | 1 | 15 | $250.00 | $0.91 | 1 | 70 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $35.29 | 0 | 28 | $255.00 | $1.73 | 6 | 10 |
| $32.99 | 0 | 0 | $257.50 | $1.46 | 0 | 1 |
| $30.91 | 0 | 65 | $260.00 | $2.30 | 2 | 11 |
| $28.82 | 0 | 1 | $262.50 | $2.65 | 3 | 1 |
| $23.48 | 1 | 49 | $265.00 | $2.65 | 54 | 28 |
| $24.65 | 0 | 0 | $267.50 | $3.30 | 1 | 0 |
| $20.45 | 1 | 22 | $270.00 | $3.63 | 9 | 6 |
| $16.62 | 12 | 3 | $272.50 | $4.28 | 0 | 0 |
| $18.93 | 0 | 107 | $275.00 | $4.95 | 2 | 14 |
| $17.02 | 0 | 1 | $277.50 | $5.46 | 0 | 0 |
| $13.11 | 1 | 115 | $280.00 | $6.80 | 42 | 2 |
| $11.56 | 2 | 0 | $282.50 | $7.61 | 0 | 0 |
| $10.24 | 4 | 13 | $285.00 | $9.85 | 8 | 1 |
| $11.34 | 0 | 1 | $287.50 | $9.76 | 0 | 0 |
| $8.96 | 12 | 52 | $290.00 | $10.84 | 0 | 7 |
| $8.89 | 0 | 109 | $292.50 | $13.84 | 1 | 0 |
| $7.00 | 2 | 144 | $295.00 | $17.80 | 3 | 3 |
| $6.03 | 2 | 30 | $297.50 | $15.41 | 0 | 0 |
| $6.11 | 0 | 26 | $300.00 | $20.20 | 14 | 12 |
| $5.23 | 0 | 0 | $302.50 | $18.66 | 0 | 0 |
| $4.36 | 0 | 3 | $305.00 | $20.28 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $3.13 | 9 | 6 | $310.00 | $24.14 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $2.38 | 0 | 0 | $315.00 | $28.32 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $1.69 | 6 | 10 | $320.00 | $32.52 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $1.52 | 0 | 0 | $325.00 | $37.46 | 0 | 1 |
| $0.96 | 6 | 3 | $330.00 | $42.40 | 0 | 0 |
| $1.40 | 0 | 0 | $335.00 | $47.34 | 0 | 0 |
| $0.85 | 6 | 3 | $340.00 | $52.28 | 0 | 0 |
| $1.28 | 0 | 0 | $345.00 | $57.22 | 0 | 0 |
| $1.22 | 0 | 0 | $350.00 | $62.16 | 0 | 0 |
| $1.16 | 0 | 0 | $355.00 | $67.10 | 0 | 0 |
| $1.10 | 0 | 0 | $360.00 | $72.04 | 0 | 0 |
| $1.04 | 0 | 0 | $365.00 | $76.98 | 0 | 0 |
| $0.98 | 0 | 0 | $370.00 | $81.92 | 0 | 0 |
| $0.92 | 0 | 0 | $375.00 | $86.86 | 0 | 0 |
| $0.86 | 0 | 0 | $380.00 | $91.80 | 0 | 0 |
| $0.79 | 0 | 0 | $385.00 | $96.74 | 0 | 0 |
| $0.73 | 0 | 0 | $390.00 | $101.69 | 0 | 0 |
| $0.67 | 0 | 0 | $395.00 | $106.63 | 0 | 0 |
| $0.61 | 0 | 0 | $400.00 | $111.57 | 0 | 0 |
Oct 30, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $134.04 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $129.06 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $124.07 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $119.08 | 0 | 0 | $170.00 | $0.00 | 0 | 4 |
| $114.10 | 0 | 0 | $175.00 | $0.00 | 0 | 15 |
| $109.11 | 0 | 0 | $180.00 | $0.00 | 0 | 19 |
| $104.13 | 0 | 0 | $185.00 | $0.01 | 0 | 20 |
| $99.15 | 0 | 2 | $190.00 | $0.02 | 0 | 24 |
| $94.18 | 0 | 0 | $195.00 | $0.03 | 0 | 27 |
| $89.21 | 0 | 4 | $200.00 | $0.05 | 0 | 53 |
| $84.27 | 0 | 0 | $205.00 | $1.30 | 2 | 70 |
| $79.34 | 0 | 2 | $210.00 | $0.16 | 0 | 45 |
| $74.45 | 0 | 0 | $215.00 | $0.25 | 0 | 29 |
| $69.60 | 0 | 22 | $220.00 | $0.39 | 0 | 56 |
| $64.81 | 0 | 148 | $225.00 | $0.58 | 0 | 30 |
| $60.09 | 0 | 15 | $230.00 | $1.22 | 2 | 117 |
| $55.59 | 0 | 9 | $235.00 | $1.30 | 4 | 59 |
| $51.09 | 0 | 22 | $240.00 | $1.83 | 0 | 65 |
| $46.59 | 0 | 22 | $245.00 | $2.22 | 4 | 40 |
| $42.24 | 0 | 248 | $250.00 | $3.78 | 5 | 50 |
| $35.50 | 1 | 10 | $255.00 | $4.37 | 2 | 18 |
| $32.05 | 2 | 322 | $260.00 | $5.50 | 9 | 59 |
| $30.03 | 0 | 38 | $265.00 | $7.00 | 3 | 26 |
| $26.45 | 0 | 34 | $270.00 | $9.00 | 1 | 26 |
| $22.87 | 0 | 45 | $275.00 | $8.54 | 0 | 10 |
| $16.15 | 10 | 69 | $280.00 | $10.80 | 0 | 24 |
| $14.65 | 2 | 41 | $285.00 | $15.10 | 4 | 12 |
| $14.85 | 0 | 79 | $290.00 | $15.50 | 0 | 9 |
| $10.40 | 1 | 29 | $295.00 | $18.25 | 0 | 0 |
| $10.10 | 5 | 107 | $300.00 | $21.09 | 0 | 0 |
| $7.20 | 1 | 8 | $305.00 | $24.40 | 0 | 0 |
| $6.27 | 3 | 30 | $310.00 | $27.73 | 0 | 1 |
| $5.92 | 0 | 3 | $315.00 | $31.57 | 0 | 0 |
| $4.49 | 1 | 17 | $320.00 | $35.42 | 0 | 0 |
| $3.77 | 0 | 7 | $325.00 | $39.44 | 0 | 0 |
| $2.70 | 4 | 59 | $330.00 | $43.79 | 0 | 0 |
| $2.46 | 0 | 4 | $335.00 | $48.15 | 0 | 0 |
| $2.19 | 0 | 3 | $340.00 | $52.89 | 0 | 0 |
| $1.93 | 0 | 0 | $345.00 | $57.63 | 0 | 0 |
| $1.79 | 0 | 0 | $350.00 | $62.50 | 0 | 0 |
| $1.65 | 0 | 12 | $355.00 | $67.37 | 0 | 0 |
| $1.52 | 0 | 12 | $360.00 | $72.24 | 0 | 0 |
| $1.46 | 0 | 0 | $365.00 | $77.19 | 0 | 0 |
| $1.41 | 0 | 0 | $370.00 | $82.14 | 0 | 0 |
| $1.36 | 0 | 0 | $375.00 | $87.08 | 0 | 0 |
| $1.30 | 0 | 0 | $380.00 | $92.03 | 0 | 0 |
| $1.25 | 0 | 0 | $385.00 | $96.98 | 0 | 0 |
| $1.20 | 0 | 1 | $390.00 | $101.93 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $134.01 | 0 | 0 | $155.00 | $0.11 | 0 | 0 |
| $129.08 | 0 | 0 | $160.00 | $0.17 | 0 | 0 |
| $124.17 | 0 | 0 | $165.00 | $0.25 | 0 | 0 |
| $119.27 | 0 | 0 | $170.00 | $0.32 | 0 | 0 |
| $114.36 | 0 | 0 | $175.00 | $0.40 | 0 | 0 |
| $109.46 | 0 | 0 | $180.00 | $0.48 | 0 | 0 |
| $104.55 | 0 | 0 | $185.00 | $0.56 | 0 | 0 |
| $99.65 | 0 | 0 | $190.00 | $0.63 | 0 | 2 |
| $94.74 | 0 | 0 | $195.00 | $0.71 | 0 | 4 |
| $89.83 | 0 | 0 | $200.00 | $0.79 | 0 | 10 |
| $84.93 | 0 | 0 | $205.00 | $0.87 | 0 | 8 |
| $80.03 | 0 | 0 | $210.00 | $0.95 | 0 | 2 |
| $75.13 | 0 | 0 | $215.00 | $1.04 | 0 | 1 |
| $70.23 | 0 | 0 | $220.00 | $1.12 | 0 | 5 |
| $65.55 | 0 | 0 | $225.00 | $1.43 | 0 | 4 |
| $60.88 | 0 | 0 | $230.00 | $1.73 | 0 | 11 |
| $56.20 | 0 | 3 | $235.00 | $2.04 | 0 | 5 |
| $45.65 | 5 | 4 | $240.00 | $2.57 | 0 | 50 |
| $47.42 | 0 | 4 | $245.00 | $3.36 | 1 | 2 |
| $40.40 | 5 | 3 | $250.00 | $3.90 | 0 | 36 |
| $38.78 | 0 | 9 | $255.00 | $4.56 | 0 | 6 |
| $31.00 | 2 | 5 | $260.00 | $5.94 | 0 | 5 |
| $31.57 | 0 | 9 | $265.00 | $8.50 | 2 | 5 |
| $24.83 | 1 | 5 | $270.00 | $7.90 | 10 | 2 |
| $21.93 | 1 | 10 | $275.00 | $11.28 | 1 | 3 |
| $21.00 | 2 | 5 | $280.00 | $12.58 | 0 | 30 |
| $19.05 | 0 | 3 | $285.00 | $14.76 | 0 | 6 |
| $14.90 | 1 | 10 | $290.00 | $17.25 | 0 | 0 |
| $14.35 | 0 | 4 | $295.00 | $20.04 | 0 | 0 |
| $11.30 | 1 | 5 | $300.00 | $22.83 | 0 | 1 |
| $10.35 | 0 | 3 | $305.00 | $26.03 | 0 | 0 |
| $8.70 | 0 | 6 | $310.00 | $29.37 | 0 | 0 |
| $7.32 | 0 | 2 | $315.00 | $32.99 | 0 | 0 |
| $5.70 | 2 | 3 | $320.00 | $36.86 | 0 | 0 |
| $5.06 | 0 | 0 | $325.00 | $40.73 | 0 | 0 |
| $3.80 | 1 | 0 | $330.00 | $44.61 | 0 | 0 |
| $2.85 | 0 | 0 | $335.00 | $48.54 | 0 | 0 |
| $2.52 | 0 | 4 | $340.00 | $53.22 | 0 | 0 |
| $2.18 | 0 | 0 | $345.00 | $57.89 | 0 | 0 |
| $1.85 | 0 | 12 | $350.00 | $62.57 | 0 | 0 |
| $1.63 | 0 | 8 | $355.00 | $67.35 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:47, 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 08:19:24 · For reference only, not investment advice and not tailored to your situation.