Charles Schwab
SCHW
91.96
-2.20
-2.34%
Charles Schwab
US · SCHW
#102 by market cap
Listed 2010
91.96
-2.20
-2.34%
Live - 5344 symbols - heartbeat 155s ago
· 2026-10-16 20:02
✦ Today's options flow
Puts lead
10596 42767
■ Call volume■ Put volume
- Puts are outnumbering calls 4.0 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 27 days out) implies 26.21% annualized vol near the money — a one-standard-deviation move to roughly $85.40–$98.52 by then.
Options-implied (~68% band), 27d
$85.40now $91.96$98.52
Analyst target range, ~12mo
$95.00avg $121.56$145.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 27 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 | Put | $12.20 | 9,160 | 1,064 | 267.12% |
| Oct 16 $100.00 | Put | $5.70 | 8,986 | 1,543 | 0.00% |
| Oct 2 $96.00 | Put | $0.09 | 2,785 | 4,038 | 61.24% |
| Oct 16 $95.00 | Put | $1.27 | 2,075 | 3,842 | 68.38% |
| Sep 25 $75.00 | Put | $0.01 | 1,222 | 196 | 93.00% |
| Oct 16 $95.00 | Call | $0.55 | 1,201 | 1,187 | 76.24% |
| Oct 16 $92.00 | Put | $0.18 | 1,111 | 1,615 | 79.26% |
| Oct 2 $102.00 | Put | $4.30 | 1,093 | 756 | 113.56% |
| Oct 30 $90.00 | Put | $1.08 | 1,084 | 219 | 27.69% |
| Oct 30 $83.00 | Put | $0.09 | 1,007 | 5 | 31.45% |
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 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $49.78 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $44.79 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $39.79 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $34.80 | 0 | 0 | $70.00 | $0.00 | 0 | 513 |
| $29.81 | 0 | 0 | $75.00 | $0.01 | 1,222 | 196 |
| $24.82 | 0 | 0 | $80.00 | $0.01 | 0 | 3 |
| $19.83 | 0 | 3 | $85.00 | $0.02 | 0 | 0 |
| $14.86 | 0 | 0 | $90.00 | $0.07 | 2 | 5 |
| $12.87 | 0 | 0 | $92.00 | $0.05 | 0 | 0 |
| $11.88 | 0 | 0 | $93.00 | $0.06 | 0 | 0 |
| $10.88 | 0 | 0 | $94.00 | $0.04 | 3 | 100 |
| $9.89 | 0 | 1 | $95.00 | $0.07 | 2 | 501 |
| $8.89 | 0 | 0 | $96.00 | $0.07 | 3 | 87 |
| $7.91 | 0 | 0 | $97.00 | $0.09 | 4 | 17 |
| $6.92 | 0 | 0 | $98.00 | $0.07 | 6 | 34 |
| $5.99 | 0 | 33 | $99.00 | $0.09 | 20 | 94 |
| $5.15 | 1 | 7 | $100.00 | $0.10 | 61 | 209 |
| $4.28 | 1 | 0 | $101.00 | $0.23 | 2 | 35 |
| $3.39 | 2 | 10 | $102.00 | $0.29 | 33 | 21 |
| $2.51 | 1 | 2 | $103.00 | $0.42 | 84 | 325 |
| $2.30 | 50 | 68 | $104.00 | $0.69 | 534 | 207 |
| $1.68 | 48 | 27 | $105.00 | $1.01 | 115 | 608 |
| $1.02 | 264 | 42 | $106.00 | $1.55 | 43 | 599 |
| $0.68 | 30 | 48 | $107.00 | $2.09 | 37 | 323 |
| $0.40 | 84 | 433 | $108.00 | $3.10 | 7 | 43 |
| $0.26 | 52 | 218 | $109.00 | $3.84 | 7 | 170 |
| $0.13 | 117 | 116 | $110.00 | $5.41 | 0 | 102 |
| $0.06 | 65 | 139 | $111.00 | $6.09 | 2 | 39 |
| $0.05 | 87 | 163 | $112.00 | $7.38 | 0 | 3 |
| $0.14 | 1 | 24 | $113.00 | $8.38 | 0 | 0 |
| $0.08 | 0 | 124 | $114.00 | $9.38 | 0 | 0 |
| $0.16 | 1 | 56 | $115.00 | $10.37 | 0 | 0 |
| $0.07 | 0 | 20 | $116.00 | $11.37 | 0 | 0 |
| $0.06 | 0 | 231 | $117.00 | $12.37 | 0 | 0 |
| $0.06 | 0 | 28 | $118.00 | $13.37 | 0 | 0 |
| $0.05 | 0 | 33 | $119.00 | $14.37 | 0 | 0 |
| $0.04 | 0 | 21 | $120.00 | $15.37 | 0 | 0 |
| $0.04 | 0 | 4 | $121.00 | $16.37 | 0 | 0 |
| $0.04 | 0 | 5 | $122.00 | $17.37 | 0 | 0 |
| $0.03 | 0 | 2 | $123.00 | $18.37 | 0 | 0 |
| $0.03 | 0 | 1 | $124.00 | $19.37 | 0 | 0 |
| $0.03 | 0 | 42 | $125.00 | $20.37 | 0 | 0 |
Oct 2, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.77 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $37.77 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $32.78 | 0 | 0 | $65.00 | $0.00 | 0 | 424 |
| $27.78 | 0 | 0 | $70.00 | $0.05 | 1 | 188 |
| $22.78 | 0 | 0 | $75.00 | $0.00 | 0 | 1,084 |
| $17.78 | 0 | 1 | $80.00 | $0.00 | 0 | 10 |
| $12.78 | 0 | 1 | $85.00 | $0.00 | 0 | 34 |
| $10.79 | 6 | 5 | $87.00 | $0.04 | 11 | 66 |
| $9.79 | 8 | 91 | $88.00 | $0.02 | 7 | 7 |
| $8.88 | 30 | 95 | $89.00 | $0.00 | 0 | 14 |
| $7.90 | 28 | 9 | $90.00 | $0.04 | 4 | 832 |
| $6.64 | 4 | 2 | $91.00 | $0.05 | 34 | 42 |
| $5.64 | 4 | 2 | $92.00 | $0.06 | 6 | 64 |
| $4.83 | 0 | 0 | $93.00 | $0.02 | 197 | 215 |
| $3.86 | 0 | 0 | $94.00 | $0.04 | 15 | 199 |
| $3.13 | 5 | 96 | $95.00 | $0.04 | 53 | 990 |
| $2.09 | 0 | 163 | $96.00 | $0.09 | 2,785 | 4,038 |
| $1.51 | 4 | 417 | $97.00 | $0.25 | 605 | 1,810 |
| $0.94 | 21 | 432 | $98.00 | $0.49 | 274 | 1,403 |
| $0.41 | 70 | 1,032 | $99.00 | $1.09 | 67 | 433 |
| $0.24 | 37 | 629 | $100.00 | $1.71 | 42 | 343 |
| $0.03 | 29 | 267 | $101.00 | $2.63 | 9 | 1,078 |
| $0.01 | 78 | 501 | $102.00 | $4.30 | 1,093 | 756 |
| $0.02 | 54 | 275 | $103.00 | $5.30 | 15 | 2 |
| $0.01 | 6 | 232 | $104.00 | $5.05 | 169 | 112 |
| $0.09 | 0 | 175 | $105.00 | $7.32 | 0 | 6 |
| $0.08 | 0 | 2,988 | $106.00 | $8.31 | 0 | 0 |
| $0.07 | 0 | 897 | $107.00 | $9.83 | 753 | 501 |
| $0.01 | 1 | 132 | $108.00 | $10.30 | 0 | 0 |
| $0.05 | 0 | 604 | $109.00 | $11.29 | 0 | 0 |
| $0.04 | 0 | 90 | $110.00 | $12.28 | 0 | 0 |
| $0.04 | 0 | 126 | $111.00 | $13.28 | 0 | 0 |
| $0.03 | 0 | 96 | $112.00 | $14.27 | 0 | 0 |
| $0.02 | 0 | 211 | $113.00 | $15.26 | 0 | 0 |
| $0.01 | 0 | 207 | $114.00 | $16.26 | 0 | 0 |
| $0.01 | 0 | 59 | $115.00 | $17.26 | 0 | 0 |
| $0.00 | 0 | 13 | $116.00 | $18.26 | 0 | 0 |
| $0.00 | 0 | 26 | $117.00 | $19.26 | 0 | 0 |
| $0.00 | 0 | 44 | $118.00 | $20.26 | 0 | 0 |
| $0.00 | 0 | 11 | $119.00 | $21.26 | 0 | 0 |
| $0.00 | 0 | 123 | $120.00 | $22.26 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $23.26 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $24.74 | 2 | 0 |
| $0.00 | 0 | 0 | $123.00 | $25.26 | 0 | 0 |
| $0.00 | 0 | 20 | $124.00 | $26.26 | 0 | 0 |
| $0.00 | 0 | 4 | $125.00 | $27.26 | 0 | 0 |
Oct 9, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.88 | 0 | 2 | $55.00 | $0.00 | 0 | 2 |
| $36.88 | 0 | 2 | $60.00 | $0.00 | 0 | 1 |
| $31.88 | 0 | 0 | $65.00 | $0.00 | 0 | 447 |
| $26.88 | 0 | 0 | $70.00 | $0.00 | 0 | 1,011 |
| $21.88 | 0 | 1 | $75.00 | $0.00 | 0 | 960 |
| $16.88 | 0 | 1 | $80.00 | $0.01 | 4 | 36 |
| $11.88 | 0 | 5 | $85.00 | $0.00 | 0 | 29 |
| $10.88 | 0 | 2 | $86.00 | $0.00 | 0 | 4 |
| $9.88 | 0 | 0 | $87.00 | $0.00 | 0 | 104 |
| $8.88 | 0 | 0 | $88.00 | $0.00 | 0 | 6 |
| $7.89 | 0 | 0 | $89.00 | $0.01 | 0 | 19 |
| $6.89 | 0 | 345 | $90.00 | $0.01 | 0 | 120 |
| $5.89 | 0 | 21 | $91.00 | $0.01 | 0 | 1,069 |
| $4.89 | 0 | 28 | $92.00 | $0.01 | 7 | 177 |
| $3.90 | 0 | 7 | $93.00 | $0.01 | 7 | 217 |
| $3.09 | 1 | 91 | $94.00 | $0.07 | 4 | 722 |
| $2.16 | 1 | 143 | $95.00 | $0.03 | 17 | 1,341 |
| $0.80 | 58 | 657 | $96.00 | $0.04 | 69 | 1,084 |
| $0.18 | 14 | 624 | $97.00 | $0.45 | 511 | 1,215 |
| $0.04 | 8 | 542 | $98.00 | $0.92 | 2 | 355 |
| $0.01 | 7 | 704 | $99.00 | $2.17 | 0 | 60 |
| $0.01 | 1 | 709 | $100.00 | $3.21 | 5 | 2 |
| $0.04 | 2 | 376 | $101.00 | $4.13 | 0 | 10 |
| $0.00 | 0 | 293 | $102.00 | $5.13 | 0 | 0 |
| $0.00 | 0 | 203 | $103.00 | $6.13 | 0 | 1 |
| $0.00 | 0 | 62 | $104.00 | $7.13 | 0 | 0 |
| $0.00 | 0 | 346 | $105.00 | $8.13 | 0 | 0 |
| $0.00 | 0 | 57 | $106.00 | $8.75 | 1 | 0 |
| $0.00 | 0 | 215 | $107.00 | $10.53 | 2 | 1 |
| $0.00 | 0 | 174 | $108.00 | $11.13 | 0 | 0 |
| $0.00 | 0 | 30 | $109.00 | $12.13 | 0 | 0 |
| $0.00 | 0 | 732 | $110.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 44 | $111.00 | $14.13 | 0 | 0 |
| $0.00 | 0 | 109 | $112.00 | $15.13 | 0 | 0 |
| $0.00 | 0 | 131 | $113.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 39 | $114.00 | $17.13 | 0 | 0 |
| $0.00 | 0 | 139 | $115.00 | $18.13 | 0 | 0 |
| $0.00 | 0 | 7 | $116.00 | $19.13 | 0 | 0 |
| $0.00 | 0 | 50 | $117.00 | $20.13 | 0 | 0 |
| $0.00 | 0 | 14 | $118.00 | $21.13 | 0 | 0 |
| $0.00 | 0 | 4 | $119.00 | $22.13 | 0 | 0 |
| $0.00 | 0 | 6 | $120.00 | $23.13 | 0 | 0 |
| $0.00 | 0 | 22 | $121.00 | $24.13 | 0 | 0 |
| $0.00 | 0 | 1 | $122.00 | $25.13 | 0 | 0 |
| $0.00 | 0 | 20 | $123.00 | $26.13 | 0 | 0 |
| $0.00 | 0 | 2 | $125.00 | $28.13 | 0 | 0 |
Oct 16, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $46.83 | 0 | 1 | $50.00 | $0.00 | 0 | 1 |
| $41.83 | 0 | 43 | $55.00 | $0.00 | 0 | 1 |
| $36.83 | 0 | 2 | $60.00 | $0.00 | 0 | 900 |
| $31.84 | 0 | 1 | $65.00 | $0.00 | 0 | 1,475 |
| $26.84 | 0 | 13 | $70.00 | $0.00 | 0 | 577 |
| $21.84 | 0 | 51 | $75.00 | $0.00 | 0 | 1,278 |
| $19.34 | 0 | 8 | $77.50 | $0.02 | 10 | 378 |
| $16.85 | 0 | 57 | $80.00 | $0.02 | 0 | 716 |
| $10.33 | 5 | 322 | $82.50 | $0.01 | 191 | 652 |
| $9.90 | 6 | 10 | $83.00 | $0.01 | 5 | 4 |
| $8.76 | 2 | 0 | $84.00 | $0.01 | 214 | 214 |
| $7.86 | 1 | 101 | $85.00 | $0.01 | 143 | 935 |
| $10.88 | 0 | 1 | $86.00 | $0.03 | 26 | 100 |
| $5.64 | 1 | 6 | $87.00 | $0.04 | 87 | 902 |
| $5.54 | 2 | 183 | $87.50 | $0.02 | 105 | 2,823 |
| $5.11 | 2 | 6 | $88.00 | $0.02 | 100 | 535 |
| $7.98 | 0 | 16 | $89.00 | $0.02 | 288 | 379 |
| $4.46 | 10 | 204 | $90.00 | $0.05 | 939 | 1,951 |
| $2.89 | 23 | 12 | $91.00 | $0.11 | 653 | 788 |
| $3.00 | 758 | 711 | $92.00 | $0.18 | 1,111 | 1,615 |
| $1.54 | 125 | 1,384 | $92.50 | $0.20 | 491 | 2,423 |
| $1.64 | 220 | 110 | $93.00 | $0.54 | 386 | 1,860 |
| $0.92 | 498 | 383 | $94.00 | $0.65 | 562 | 1,363 |
| $0.55 | 1,201 | 1,187 | $95.00 | $1.27 | 2,075 | 3,842 |
| $0.25 | 822 | 580 | $96.00 | $2.08 | 244 | 935 |
| $0.12 | 424 | 2,294 | $97.00 | $2.90 | 246 | 2,732 |
| $0.08 | 149 | 988 | $97.50 | $3.73 | 76 | 1,687 |
| $0.04 | 287 | 660 | $98.00 | $4.40 | 3 | 425 |
| $0.01 | 179 | 2,076 | $99.00 | $5.24 | 20 | 228 |
| $0.06 | 502 | 5,090 | $100.00 | $5.70 | 8,986 | 1,543 |
| $0.02 | 290 | 477 | $101.00 | $5.76 | 663 | 223 |
| $0.01 | 308 | 579 | $102.00 | $6.45 | 196 | 0 |
| $0.01 | 189 | 1,916 | $103.00 | $10.90 | 88 | 0 |
| $0.03 | 111 | 783 | $104.00 | $7.32 | 0 | 0 |
| $0.01 | 65 | 6,368 | $105.00 | $12.20 | 9,160 | 1,064 |
| $0.02 | 42 | 497 | $106.00 | $13.75 | 1 | 3 |
| $0.01 | 2 | 452 | $107.00 | $10.21 | 0 | 0 |
| $0.35 | 1 | 58 | $108.00 | $11.21 | 0 | 0 |
| $0.02 | 4 | 82 | $109.00 | $12.21 | 0 | 0 |
| $0.01 | 36 | 7,965 | $110.00 | $13.20 | 0 | 184 |
| $0.02 | 0 | 49 | $111.00 | $14.20 | 0 | 2 |
| $0.02 | 0 | 228 | $112.00 | $15.20 | 0 | 0 |
| $0.01 | 0 | 70 | $113.00 | $19.44 | 1 | 0 |
| $0.01 | 0 | 43 | $114.00 | $20.34 | 1 | 1 |
| $0.01 | 0 | 11,600 | $115.00 | $20.45 | 153 | 54 |
| $0.01 | 0 | 193 | $116.00 | $19.20 | 0 | 1 |
| $0.01 | 0 | 247 | $117.00 | $23.66 | 1 | 0 |
| $0.01 | 0 | 45 | $118.00 | $24.56 | 1 | 1 |
| $0.00 | 0 | 1,536 | $120.00 | $23.20 | 0 | 0 |
| $0.01 | 2 | 405 | $125.00 | $28.20 | 0 | 0 |
| $0.00 | 0 | 138 | $130.00 | $33.20 | 0 | 0 |
| $0.00 | 0 | 92 | $135.00 | $38.20 | 0 | 0 |
| $0.00 | 0 | 26 | $140.00 | $43.20 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $48.20 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $53.20 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $58.20 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $63.20 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $68.20 | 0 | 0 |
Oct 23, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.31 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.31 | 0 | 0 | $60.00 | $0.01 | 510 | 723 |
| $29.32 | 0 | 0 | $65.00 | $0.01 | 370 | 533 |
| $24.33 | 0 | 0 | $70.00 | $0.03 | 4 | 407 |
| $19.34 | 0 | 1 | $75.00 | $0.08 | 2 | 0 |
| $14.36 | 0 | 0 | $80.00 | $0.01 | 11 | 158 |
| $11.38 | 0 | 0 | $83.00 | $0.05 | 0 | 7 |
| $10.38 | 0 | 0 | $84.00 | $0.02 | 11 | 43 |
| $9.41 | 0 | 2 | $85.00 | $0.06 | 85 | 63 |
| $6.40 | 1 | 1 | $86.00 | $0.09 | 4 | 27 |
| $7.46 | 0 | 2 | $87.00 | $0.15 | 64 | 376 |
| $5.08 | 79 | 78 | $88.00 | $0.28 | 10 | 93 |
| $4.15 | 80 | 81 | $89.00 | $0.40 | 19 | 33 |
| $2.58 | 7 | 6 | $90.00 | $0.65 | 217 | 136 |
| $1.90 | 30 | 4 | $91.00 | $0.95 | 209 | 62 |
| $1.25 | 249 | 32 | $92.00 | $1.37 | 488 | 182 |
| $0.85 | 156 | 24 | $93.00 | $1.98 | 119 | 396 |
| $0.55 | 243 | 1,135 | $94.00 | $2.65 | 131 | 419 |
| $0.35 | 120 | 306 | $95.00 | $3.42 | 110 | 290 |
| $0.19 | 163 | 571 | $96.00 | $3.20 | 101 | 373 |
| $0.12 | 354 | 256 | $97.00 | $5.17 | 38 | 279 |
| $0.07 | 74 | 114 | $98.00 | $6.15 | 45 | 221 |
| $0.04 | 55 | 179 | $99.00 | $7.00 | 32 | 199 |
| $0.03 | 114 | 426 | $100.00 | $8.10 | 15 | 204 |
| $0.03 | 24 | 110 | $101.00 | $9.06 | 7 | 28 |
| $0.01 | 1 | 777 | $102.00 | $7.84 | 0 | 4 |
| $0.09 | 4 | 251 | $103.00 | $8.84 | 0 | 52 |
| $0.07 | 2 | 20 | $104.00 | $9.84 | 0 | 2 |
| $0.01 | 0 | 233 | $105.00 | $10.84 | 0 | 0 |
| $0.01 | 0 | 38 | $106.00 | $11.84 | 0 | 3 |
| $0.00 | 0 | 56 | $107.00 | $12.84 | 0 | 0 |
| $0.00 | 0 | 176 | $108.00 | $13.84 | 0 | 0 |
| $0.00 | 0 | 76 | $109.00 | $14.84 | 0 | 0 |
| $0.00 | 0 | 539 | $110.00 | $15.84 | 0 | 0 |
| $0.00 | 0 | 15 | $111.00 | $16.84 | 0 | 0 |
| $0.00 | 0 | 24 | $112.00 | $17.84 | 0 | 0 |
| $0.00 | 0 | 112 | $113.00 | $18.84 | 0 | 0 |
| $0.00 | 0 | 62 | $114.00 | $19.84 | 0 | 0 |
| $0.00 | 0 | 37 | $115.00 | $20.84 | 0 | 3 |
| $0.00 | 0 | 5 | $116.00 | $21.84 | 0 | 0 |
| $0.00 | 0 | 31 | $117.00 | $22.84 | 0 | 0 |
| $0.00 | 0 | 8 | $118.00 | $23.84 | 0 | 0 |
| $0.00 | 0 | 2 | $119.00 | $24.84 | 0 | 0 |
| $0.00 | 0 | 29 | $120.00 | $25.84 | 0 | 0 |
| $0.00 | 0 | 1 | $121.00 | $26.84 | 0 | 0 |
| $0.00 | 0 | 1 | $122.00 | $27.84 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $28.84 | 0 | 0 |
| $0.00 | 0 | 20 | $125.00 | $30.84 | 0 | 0 |
Oct 30, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.43 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.46 | 0 | 0 | $60.00 | $0.02 | 31 | 119 |
| $29.49 | 0 | 11 | $65.00 | $0.06 | 395 | 32 |
| $24.52 | 0 | 0 | $70.00 | $0.02 | 11 | 9 |
| $19.56 | 0 | 0 | $75.00 | $0.10 | 0 | 1 |
| $14.59 | 0 | 0 | $80.00 | $0.12 | 0 | 84 |
| $11.61 | 0 | 0 | $83.00 | $0.09 | 1,007 | 5 |
| $10.64 | 0 | 0 | $84.00 | $0.13 | 13 | 55 |
| $9.66 | 0 | 2 | $85.00 | $0.24 | 3 | 50 |
| $8.68 | 0 | 0 | $86.00 | $0.29 | 3 | 82 |
| $7.72 | 0 | 1 | $87.00 | $0.28 | 12 | 24 |
| $6.84 | 0 | 1 | $88.00 | $0.55 | 25 | 20 |
| $3.93 | 2 | 0 | $89.00 | $0.86 | 61 | 36 |
| $4.33 | 1 | 17 | $90.00 | $1.08 | 1,084 | 219 |
| $2.52 | 359 | 13 | $91.00 | $1.46 | 35 | 91 |
| $1.85 | 181 | 19 | $92.00 | $1.89 | 20 | 146 |
| $1.30 | 38 | 10 | $93.00 | $2.53 | 40 | 117 |
| $1.12 | 79 | 43 | $94.00 | $2.80 | 72 | 94 |
| $0.75 | 192 | 68 | $95.00 | $3.64 | 8 | 131 |
| $0.57 | 36 | 78 | $96.00 | $3.42 | 1 | 134 |
| $0.45 | 38 | 76 | $97.00 | $4.95 | 3 | 153 |
| $0.24 | 15 | 62 | $98.00 | $4.39 | 0 | 12 |
| $0.58 | 0 | 112 | $99.00 | $5.17 | 0 | 60 |
| $0.17 | 44 | 230 | $100.00 | $6.03 | 0 | 41 |
| $0.06 | 28 | 64 | $101.00 | $6.91 | 0 | 24 |
| $0.22 | 0 | 171 | $102.00 | $7.97 | 1 | 7 |
| $0.18 | 0 | 106 | $103.00 | $8.86 | 0 | 179 |
| $0.17 | 0 | 13 | $104.00 | $9.86 | 0 | 7 |
| $0.06 | 2 | 737 | $105.00 | $10.85 | 0 | 4 |
| $0.14 | 0 | 28 | $106.00 | $11.85 | 0 | 1 |
| $0.14 | 0 | 61 | $107.00 | $12.85 | 0 | 0 |
| $0.13 | 0 | 71 | $108.00 | $13.84 | 0 | 1 |
| $0.13 | 0 | 80 | $109.00 | $14.84 | 0 | 0 |
| $0.12 | 0 | 203 | $110.00 | $15.84 | 0 | 0 |
| $0.11 | 0 | 139 | $111.00 | $16.84 | 0 | 0 |
| $0.11 | 0 | 262 | $112.00 | $17.84 | 0 | 0 |
| $0.10 | 0 | 32 | $113.00 | $18.84 | 0 | 0 |
| $0.10 | 0 | 36 | $114.00 | $19.84 | 0 | 0 |
| $0.13 | 3 | 17 | $115.00 | $20.84 | 0 | 0 |
| $0.09 | 0 | 7 | $116.00 | $21.84 | 0 | 0 |
| $0.08 | 0 | 0 | $117.00 | $22.84 | 0 | 0 |
| $0.08 | 0 | 1 | $118.00 | $23.84 | 0 | 0 |
| $0.07 | 0 | 0 | $119.00 | $24.84 | 0 | 0 |
| $0.07 | 0 | 41 | $120.00 | $25.84 | 0 | 0 |
| $0.06 | 0 | 0 | $121.00 | $26.84 | 0 | 0 |
| $0.04 | 0 | 20 | $125.00 | $30.84 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $35.84 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.30 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.31 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $29.32 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $24.34 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $19.35 | 0 | 0 | $75.00 | $0.01 | 0 | 4 |
| $14.43 | 0 | 2 | $80.00 | $0.07 | 0 | 3 |
| $11.56 | 0 | 0 | $83.00 | $0.38 | 1 | 4 |
| $10.60 | 0 | 1 | $84.00 | $0.49 | 1 | 23 |
| $9.65 | 0 | 3 | $85.00 | $0.28 | 0 | 28 |
| $8.70 | 0 | 2 | $86.00 | $0.51 | 2 | 41 |
| $7.75 | 0 | 0 | $87.00 | $0.62 | 22 | 2 |
| $6.93 | 0 | 0 | $88.00 | $0.84 | 22 | 61 |
| $6.12 | 0 | 0 | $89.00 | $1.04 | 657 | 37 |
| $5.32 | 0 | 0 | $90.00 | $1.50 | 64 | 85 |
| $4.62 | 0 | 0 | $91.00 | $1.84 | 5 | 521 |
| $3.93 | 0 | 8 | $92.00 | $2.26 | 4 | 60 |
| $1.80 | 45 | 38 | $93.00 | $2.83 | 23 | 67 |
| $1.56 | 8 | 8 | $94.00 | $2.76 | 3 | 42 |
| $1.22 | 102 | 14 | $95.00 | $2.90 | 0 | 192 |
| $0.99 | 2 | 33 | $96.00 | $3.49 | 0 | 50 |
| $0.61 | 15 | 318 | $97.00 | $4.08 | 0 | 10 |
| $1.19 | 0 | 199 | $98.00 | $4.82 | 0 | 26 |
| $0.93 | 0 | 72 | $99.00 | $5.57 | 0 | 7 |
| $0.25 | 9 | 67 | $100.00 | $6.32 | 0 | 12 |
| $0.13 | 16 | 37 | $101.00 | $9.15 | 6 | 5 |
| $0.36 | 0 | 30 | $102.00 | $8.04 | 0 | 10 |
| $0.32 | 0 | 14 | $103.00 | $9.00 | 0 | 10 |
| $0.27 | 0 | 141 | $104.00 | $9.96 | 0 | 0 |
| $0.23 | 0 | 502 | $105.00 | $10.93 | 0 | 2 |
| $0.05 | 1 | 70 | $106.00 | $11.89 | 0 | 0 |
| $0.14 | 0 | 89 | $107.00 | $12.87 | 0 | 0 |
| $0.10 | 0 | 136 | $108.00 | $13.85 | 0 | 0 |
| $0.08 | 0 | 1 | $109.00 | $14.84 | 0 | 0 |
| $0.05 | 0 | 20 | $110.00 | $15.84 | 0 | 0 |
| $0.04 | 0 | 0 | $111.00 | $16.84 | 0 | 0 |
| $0.03 | 0 | 7 | $112.00 | $17.84 | 0 | 0 |
| $0.02 | 0 | 4 | $113.00 | $18.84 | 0 | 0 |
| $0.01 | 0 | 0 | $114.00 | $21.95 | 4 | 0 |
| $0.01 | 0 | 1 | $115.00 | $20.84 | 0 | 0 |
| $0.00 | 0 | 1 | $120.00 | $25.84 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $30.84 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $35.84 | 0 | 0 |
Nov 13, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.37 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.38 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $29.40 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $24.42 | 0 | 0 | $70.00 | $0.08 | 1 | 0 |
| $19.47 | 0 | 0 | $75.00 | $0.04 | 0 | 0 |
| $14.65 | 0 | 1 | $80.00 | $0.19 | 3 | 4 |
| $11.75 | 0 | 0 | $83.00 | $0.30 | 0 | 11 |
| $10.82 | 0 | 0 | $84.00 | $0.37 | 0 | 0 |
| $9.90 | 0 | 0 | $85.00 | $0.52 | 4 | 4 |
| $9.05 | 0 | 0 | $86.00 | $0.59 | 0 | 4 |
| $8.22 | 0 | 0 | $87.00 | $0.91 | 134 | 1 |
| $7.39 | 0 | 0 | $88.00 | $0.92 | 0 | 0 |
| $6.55 | 0 | 0 | $89.00 | $1.49 | 73 | 33 |
| $5.72 | 0 | 56 | $90.00 | $1.93 | 39 | 227 |
| $5.03 | 0 | 5 | $91.00 | $2.34 | 5 | 299 |
| $2.80 | 12 | 6 | $92.00 | $2.70 | 3 | 28 |
| $2.20 | 17 | 40 | $93.00 | $3.10 | 36 | 112 |
| $2.23 | 19 | 57 | $94.00 | $2.96 | 10 | 20 |
| $1.42 | 5 | 129 | $95.00 | $4.25 | 25 | 48 |
| $1.07 | 5 | 39 | $96.00 | $5.19 | 7 | 55 |
| $0.88 | 8 | 48 | $97.00 | $5.50 | 2 | 74 |
| $0.67 | 1 | 61 | $98.00 | $5.00 | 0 | 5 |
| $1.22 | 0 | 37 | $99.00 | $5.78 | 0 | 7 |
| $0.78 | 2 | 1,115 | $100.00 | $6.56 | 0 | 0 |
| $0.63 | 1 | 30 | $101.00 | $7.36 | 0 | 0 |
| $0.56 | 0 | 24 | $102.00 | $8.15 | 0 | 19 |
| $0.34 | 1 | 11 | $103.00 | $9.07 | 0 | 0 |
| $0.40 | 0 | 34 | $104.00 | $10.02 | 0 | 2 |
| $0.10 | 5 | 42 | $105.00 | $10.98 | 0 | 2 |
| $0.30 | 0 | 79 | $106.00 | $11.94 | 0 | 0 |
| $0.26 | 0 | 66 | $107.00 | $12.91 | 0 | 0 |
| $0.21 | 0 | 7 | $108.00 | $13.88 | 0 | 0 |
| $0.16 | 0 | 0 | $109.00 | $14.85 | 0 | 0 |
| $0.12 | 0 | 2 | $110.00 | $15.84 | 0 | 0 |
| $0.10 | 0 | 3 | $111.00 | $16.84 | 0 | 0 |
| $0.07 | 0 | 1 | $112.00 | $17.84 | 0 | 0 |
| $0.03 | 0 | 2 | $115.00 | $20.84 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $25.84 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $30.84 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $35.84 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-17 20:04, 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 2026-10-16 20:02:14 · For reference only, not investment advice and not tailored to your situation.
Charles Schwab discussion 0 comments