Shopify
SHOP
170.85
+6.29
+3.82%
Shopify
US · SHOP
#123 by market cap
Listed 2015
170.85
+6.29
+3.82%
Live - 5344 symbols - heartbeat 15s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
21980 18323
■ 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, 26 days out) implies 68.73% annualized vol near the money — a one-standard-deviation move to roughly $139.51–$202.19 by then.
Options-implied (~68% band), 26d
$139.51now $170.85$202.19
Analyst target range, ~12mo
$126.18avg $174.25$220.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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 $160.00 | Put | $0.85 | 1,926 | 2,010 | 53.08% |
| Oct 16 $170.00 | Call | $4.74 | 1,798 | 2,284 | 52.57% |
| Sep 25 $130.00 | Call | $2.30 | 1,795 | 209 | 43.38% |
| Oct 16 $152.50 | Put | $0.22 | 1,590 | 2,220 | 69.18% |
| Oct 2 $155.00 | Call | $0.41 | 1,574 | 1,785 | 99.87% |
| Oct 16 $157.50 | Put | $0.53 | 1,359 | 1,245 | 54.04% |
| Oct 16 $170.00 | Put | $3.80 | 1,114 | 590 | 54.12% |
| Oct 16 $172.50 | Call | $3.70 | 1,083 | 1,097 | 57.08% |
| Oct 16 $165.00 | Put | $2.00 | 1,064 | 303 | 52.64% |
| Oct 2 $150.00 | Call | $1.25 | 957 | 1,973 | 93.42% |
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 | |
| $53.75 | 0 | 1 | $75.00 | $0.00 | 0 | 0 |
| $47.73 | 1 | 2 | $80.00 | $0.00 | 0 | 0 |
| $43.76 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $38.76 | 0 | 0 | $90.00 | $0.00 | 0 | 4 |
| $33.77 | 0 | 0 | $95.00 | $0.00 | 0 | 11 |
| $27.16 | 23 | 1 | $100.00 | $0.04 | 2 | 47 |
| $22.55 | 2 | 0 | $105.00 | $0.02 | 0 | 32 |
| $18.02 | 7 | 6 | $110.00 | $0.04 | 90 | 106 |
| $16.45 | 4 | 0 | $111.00 | $0.00 | 0 | 0 |
| $15.52 | 6 | 2 | $112.00 | $0.08 | 16 | 832 |
| $14.56 | 4 | 2 | $113.00 | $0.11 | 5 | 30 |
| $14.99 | 0 | 0 | $114.00 | $0.10 | 101 | 24 |
| $14.03 | 0 | 3 | $115.00 | $0.17 | 156 | 1,140 |
| $13.08 | 0 | 11 | $116.00 | $0.17 | 83 | 69 |
| $11.30 | 1 | 12 | $117.00 | $0.25 | 14 | 838 |
| $11.21 | 0 | 3 | $118.00 | $0.31 | 328 | 3,961 |
| $10.30 | 0 | 1 | $119.00 | $0.40 | 95 | 50 |
| $9.35 | 47 | 163 | $120.00 | $0.46 | 158 | 1,050 |
| $8.60 | 0 | 11 | $121.00 | $0.70 | 63 | 53 |
| $7.81 | 0 | 3 | $122.00 | $0.87 | 77 | 75 |
| $5.80 | 1 | 2 | $123.00 | $1.27 | 340 | 38 |
| $6.28 | 0 | 1 | $124.00 | $1.48 | 175 | 2,041 |
| $5.10 | 10 | 168 | $125.00 | $1.58 | 290 | 314 |
| $5.00 | 1 | 21 | $126.00 | $2.38 | 87 | 86 |
| $3.90 | 15 | 35 | $127.00 | $1.94 | 54 | 61 |
| $3.20 | 49 | 27 | $128.00 | $2.94 | 94 | 73 |
| $2.81 | 147 | 100 | $129.00 | $3.34 | 103 | 51 |
| $2.30 | 1,795 | 209 | $130.00 | $4.11 | 377 | 1,928 |
| $1.90 | 28 | 41 | $131.00 | $5.13 | 8 | 43 |
| $1.42 | 65 | 179 | $132.00 | $5.23 | 30 | 72 |
| $1.24 | 46 | 72 | $133.00 | $6.77 | 4 | 71 |
| $1.12 | 485 | 2,012 | $134.00 | $7.76 | 51 | 82 |
| $0.87 | 390 | 491 | $135.00 | $7.55 | 15 | 279 |
| $0.67 | 47 | 128 | $136.00 | $8.45 | 7 | 20 |
| $0.56 | 110 | 180 | $137.00 | $10.41 | 4 | 42 |
| $0.41 | 116 | 76 | $138.00 | $11.27 | 1 | 111 |
| $0.30 | 21 | 67 | $139.00 | $10.85 | 0 | 63 |
| $0.30 | 260 | 1,818 | $140.00 | $13.00 | 12 | 339 |
| $0.21 | 28 | 104 | $141.00 | $13.00 | 2 | 8 |
| $0.20 | 24 | 35 | $142.00 | $14.75 | 3 | 22 |
| $0.17 | 76 | 267 | $143.00 | $14.56 | 0 | 25 |
| $0.14 | 23 | 130 | $144.00 | $15.94 | 1 | 19 |
| $0.10 | 136 | 598 | $145.00 | $16.50 | 0 | 104 |
| $0.13 | 103 | 183 | $146.00 | $17.48 | 0 | 5 |
| $0.06 | 6 | 83 | $147.00 | $18.45 | 0 | 18 |
| $0.08 | 6 | 116 | $148.00 | $19.44 | 0 | 20 |
| $0.30 | 4 | 17 | $149.00 | $20.42 | 0 | 1 |
| $0.09 | 22 | 667 | $150.00 | $21.41 | 0 | 0 |
| $0.03 | 10 | 149 | $152.50 | $23.90 | 0 | 0 |
| $0.09 | 7 | 399 | $155.00 | $26.40 | 0 | 0 |
| $0.05 | 51 | 74 | $157.50 | $28.90 | 0 | 0 |
| $0.11 | 4 | 423 | $160.00 | $31.40 | 0 | 0 |
| $0.06 | 4 | 21 | $162.50 | $33.90 | 0 | 0 |
| $0.10 | 3 | 405 | $165.00 | $36.40 | 0 | 0 |
| $0.00 | 0 | 72 | $167.50 | $38.90 | 0 | 0 |
| $0.00 | 0 | 126 | $170.00 | $41.40 | 0 | 0 |
| $0.00 | 0 | 60 | $172.50 | $43.90 | 0 | 0 |
| $0.00 | 0 | 87 | $175.00 | $46.40 | 0 | 0 |
| $0.00 | 0 | 86 | $180.00 | $51.40 | 0 | 0 |
| $0.00 | 0 | 87 | $185.00 | $56.40 | 0 | 0 |
| $0.00 | 0 | 65 | $190.00 | $61.40 | 0 | 0 |
| $0.00 | 0 | 54 | $195.00 | $66.40 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $71.40 | 0 | 0 |
| $0.00 | 0 | 22 | $205.00 | $76.40 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $81.40 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $86.40 | 0 | 0 |
| $0.00 | 0 | 2 | $220.00 | $91.40 | 0 | 0 |
Oct 2, 2026 (74 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $69.87 | 3 | 104 | $80.00 | $0.00 | 0 | 0 |
| $63.46 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $58.46 | 0 | 4 | $90.00 | $0.00 | 0 | 18 |
| $53.46 | 0 | 3 | $95.00 | $0.00 | 0 | 32 |
| $48.46 | 0 | 2 | $100.00 | $0.00 | 0 | 33 |
| $45.46 | 0 | 9 | $103.00 | $0.00 | 0 | 3 |
| $45.06 | 4 | 7 | $104.00 | $0.00 | 0 | 5 |
| $44.08 | 4 | 3 | $105.00 | $0.00 | 0 | 21 |
| $42.46 | 0 | 2 | $106.00 | $0.00 | 0 | 3 |
| $42.78 | 3 | 1 | $107.00 | $0.00 | 0 | 19 |
| $41.78 | 7 | 5 | $108.00 | $0.00 | 0 | 4 |
| $40.67 | 8 | 18 | $109.00 | $0.00 | 0 | 2 |
| $39.68 | 4 | 21 | $110.00 | $0.00 | 0 | 93 |
| $38.73 | 3 | 4 | $111.00 | $0.00 | 0 | 2 |
| $37.73 | 3 | 1 | $112.00 | $0.00 | 0 | 14 |
| $35.47 | 0 | 3 | $113.00 | $0.00 | 0 | 4 |
| $34.47 | 0 | 2 | $114.00 | $0.00 | 0 | 44 |
| $34.55 | 48 | 16 | $115.00 | $0.02 | 3 | 265 |
| $33.55 | 88 | 23 | $116.00 | $0.00 | 0 | 89 |
| $32.98 | 50 | 7 | $117.00 | $0.01 | 0 | 68 |
| $32.14 | 10 | 7 | $118.00 | $0.01 | 2 | 117 |
| $33.05 | 6 | 4 | $119.00 | $0.01 | 0 | 15 |
| $29.28 | 8 | 27 | $120.00 | $0.01 | 1 | 241 |
| $28.74 | 8 | 5 | $121.00 | $0.02 | 0 | 45 |
| $27.75 | 8 | 4 | $122.00 | $0.02 | 0 | 38 |
| $26.94 | 4 | 0 | $123.00 | $0.02 | 3 | 111 |
| $25.94 | 4 | 4 | $124.00 | $0.10 | 4 | 591 |
| $24.99 | 3 | 87 | $125.00 | $0.01 | 17 | 605 |
| $23.81 | 7 | 33 | $126.00 | $0.01 | 1 | 1,038 |
| $22.80 | 4 | 14 | $127.00 | $0.04 | 0 | 567 |
| $21.82 | 6 | 116 | $128.00 | $0.05 | 0 | 85 |
| $20.09 | 10 | 288 | $129.00 | $0.02 | 8 | 258 |
| $19.84 | 20 | 46 | $130.00 | $0.06 | 334 | 3,123 |
| $18.85 | 16 | 251 | $131.00 | $0.01 | 3 | 206 |
| $17.25 | 9 | 1,367 | $132.00 | $0.01 | 6 | 300 |
| $16.55 | 3 | 30 | $133.00 | $0.09 | 2 | 251 |
| $14.26 | 2 | 165 | $134.00 | $0.01 | 3 | 449 |
| $14.77 | 16 | 329 | $135.00 | $0.01 | 48 | 880 |
| $12.58 | 0 | 113 | $136.00 | $0.01 | 4 | 250 |
| $12.05 | 5 | 107 | $137.00 | $0.01 | 6 | 330 |
| $11.65 | 2 | 238 | $138.00 | $0.05 | 24 | 1,503 |
| $12.39 | 2 | 141 | $139.00 | $0.33 | 2 | 417 |
| $10.28 | 28 | 562 | $140.00 | $0.04 | 265 | 896 |
| $9.00 | 7 | 379 | $141.00 | $0.06 | 206 | 116 |
| $7.50 | 83 | 222 | $142.00 | $0.10 | 213 | 214 |
| $7.07 | 60 | 282 | $143.00 | $0.12 | 73 | 242 |
| $6.70 | 5 | 136 | $144.00 | $0.20 | 77 | 206 |
| $4.59 | 367 | 638 | $145.00 | $0.36 | 317 | 459 |
| $3.75 | 86 | 2,496 | $146.00 | $0.52 | 11 | 128 |
| $3.17 | 38 | 900 | $147.00 | $0.78 | 180 | 156 |
| $2.35 | 74 | 266 | $148.00 | $1.06 | 44 | 193 |
| $1.80 | 62 | 184 | $149.00 | $1.54 | 92 | 166 |
| $1.25 | 957 | 1,973 | $150.00 | $2.03 | 331 | 367 |
| $0.58 | 469 | 886 | $152.50 | $4.28 | 43 | 35 |
| $0.41 | 1,574 | 1,785 | $155.00 | $5.30 | 3 | 38 |
| $0.08 | 162 | 435 | $157.50 | $9.48 | 0 | 4 |
| $0.04 | 178 | 1,467 | $160.00 | $8.84 | 10 | 2 |
| $0.03 | 269 | 365 | $162.50 | $12.88 | 1 | 0 |
| $0.01 | 94 | 625 | $165.00 | $15.13 | 16 | 2 |
| $0.01 | 252 | 152 | $167.50 | $19.21 | 0 | 0 |
| $0.01 | 145 | 203 | $170.00 | $21.70 | 0 | 0 |
| $0.04 | 6 | 36 | $172.50 | $24.20 | 0 | 0 |
| $0.01 | 5 | 190 | $175.00 | $26.70 | 0 | 0 |
| $0.00 | 0 | 95 | $177.50 | $29.20 | 0 | 0 |
| $0.04 | 1 | 1,104 | $180.00 | $31.70 | 0 | 0 |
| $0.00 | 0 | 4 | $182.50 | $34.20 | 0 | 0 |
| $0.00 | 0 | 67 | $185.00 | $36.70 | 0 | 0 |
| $0.00 | 0 | 98 | $190.00 | $41.70 | 0 | 0 |
| $0.00 | 0 | 6 | $195.00 | $46.70 | 0 | 0 |
| $0.00 | 0 | 22 | $200.00 | $51.70 | 0 | 0 |
| $0.00 | 0 | 9 | $205.00 | $56.70 | 0 | 0 |
| $0.00 | 0 | 48 | $210.00 | $61.70 | 0 | 0 |
| $0.00 | 0 | 54 | $215.00 | $66.70 | 0 | 0 |
| $0.00 | 0 | 2 | $220.00 | $71.70 | 0 | 0 |
Oct 9, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $84.59 | 0 | 4 | $80.00 | $0.00 | 0 | 0 |
| $79.59 | 0 | 4 | $85.00 | $0.00 | 0 | 2 |
| $74.59 | 0 | 0 | $90.00 | $0.00 | 0 | 1 |
| $69.59 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $64.59 | 0 | 7 | $100.00 | $0.00 | 0 | 13 |
| $59.59 | 0 | 2 | $105.00 | $0.00 | 0 | 57 |
| $54.59 | 0 | 9 | $110.00 | $0.00 | 0 | 141 |
| $52.59 | 0 | 66 | $112.00 | $0.00 | 0 | 0 |
| $53.43 | 1 | 61 | $113.00 | $0.00 | 0 | 0 |
| $52.51 | 1 | 162 | $114.00 | $0.00 | 0 | 10 |
| $52.65 | 37 | 161 | $115.00 | $0.00 | 0 | 167 |
| $51.70 | 37 | 51 | $116.00 | $0.00 | 0 | 33 |
| $50.83 | 3 | 40 | $117.00 | $0.00 | 0 | 9 |
| $49.90 | 11 | 13 | $118.00 | $0.00 | 0 | 74 |
| $47.64 | 8 | 14 | $119.00 | $0.00 | 0 | 82 |
| $48.13 | 10 | 53 | $120.00 | $0.00 | 0 | 195 |
| $47.21 | 10 | 41 | $121.00 | $0.00 | 0 | 53 |
| $44.59 | 1 | 49 | $122.00 | $0.00 | 0 | 45 |
| $43.67 | 1 | 7 | $123.00 | $0.00 | 0 | 89 |
| $42.68 | 16 | 17 | $124.00 | $0.00 | 0 | 227 |
| $41.76 | 16 | 23 | $125.00 | $0.00 | 0 | 165 |
| $41.91 | 1 | 21 | $126.00 | $0.00 | 0 | 62 |
| $39.78 | 5 | 8 | $127.00 | $0.00 | 0 | 65 |
| $38.85 | 4 | 67 | $128.00 | $0.00 | 0 | 49 |
| $39.78 | 7 | 17 | $129.00 | $0.00 | 0 | 138 |
| $38.86 | 8 | 110 | $130.00 | $0.00 | 0 | 293 |
| $33.59 | 0 | 20 | $131.00 | $0.00 | 0 | 57 |
| $32.59 | 0 | 160 | $132.00 | $0.00 | 0 | 87 |
| $35.00 | 15 | 160 | $133.00 | $0.00 | 0 | 43 |
| $34.07 | 15 | 99 | $134.00 | $0.00 | 0 | 100 |
| $29.59 | 0 | 94 | $135.00 | $0.00 | 0 | 176 |
| $32.22 | 2 | 37 | $136.00 | $0.00 | 0 | 124 |
| $31.30 | 2 | 82 | $137.00 | $0.00 | 0 | 180 |
| $29.77 | 1 | 97 | $138.00 | $0.00 | 0 | 60 |
| $28.77 | 1 | 52 | $139.00 | $0.00 | 0 | 126 |
| $27.35 | 9 | 182 | $140.00 | $0.00 | 0 | 215 |
| $26.96 | 1 | 33 | $141.00 | $0.00 | 0 | 57 |
| $22.59 | 0 | 87 | $142.00 | $0.00 | 0 | 2,431 |
| $25.17 | 1 | 176 | $143.00 | $0.00 | 0 | 93 |
| $24.25 | 1 | 147 | $144.00 | $0.00 | 0 | 144 |
| $23.20 | 10 | 269 | $145.00 | $0.00 | 0 | 212 |
| $18.60 | 0 | 102 | $146.00 | $0.01 | 5 | 132 |
| $17.60 | 0 | 175 | $147.00 | $0.02 | 47 | 222 |
| $16.61 | 0 | 142 | $148.00 | $0.01 | 0 | 380 |
| $15.61 | 0 | 131 | $149.00 | $0.02 | 0 | 399 |
| $18.40 | 16 | 351 | $150.00 | $0.04 | 23 | 639 |
| $15.54 | 1 | 421 | $152.50 | $0.02 | 10 | 391 |
| $13.38 | 27 | 522 | $155.00 | $0.08 | 1 | 1,957 |
| $10.57 | 3 | 2,551 | $157.50 | $0.01 | 70 | 573 |
| $8.45 | 13 | 1,444 | $160.00 | $0.01 | 187 | 584 |
| $6.15 | 22 | 662 | $162.50 | $0.05 | 198 | 640 |
| $3.39 | 149 | 995 | $165.00 | $0.06 | 240 | 795 |
| $1.50 | 200 | 714 | $167.50 | $0.45 | 229 | 476 |
| $0.44 | 177 | 1,629 | $170.00 | $1.90 | 51 | 308 |
| $0.07 | 171 | 1,213 | $172.50 | $4.31 | 1 | 57 |
| $0.02 | 140 | 760 | $175.00 | $10.51 | 0 | 0 |
| $0.05 | 0 | 49 | $177.50 | $12.97 | 0 | 0 |
| $0.01 | 16 | 415 | $180.00 | $15.44 | 0 | 0 |
| $0.00 | 0 | 11 | $185.00 | $20.44 | 0 | 0 |
| $0.00 | 0 | 96 | $190.00 | $25.44 | 0 | 0 |
| $0.00 | 0 | 46 | $195.00 | $30.44 | 0 | 0 |
| $0.00 | 0 | 25 | $200.00 | $35.44 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $40.44 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $45.44 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $50.44 | 0 | 0 |
| $0.00 | 0 | 18 | $220.00 | $55.44 | 0 | 0 |
Oct 16, 2026 (74 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $114.76 | 0 | 2 | $50.00 | $0.00 | 0 | 1 |
| $109.76 | 0 | 0 | $55.00 | $0.00 | 0 | 155 |
| $108.62 | 1 | 9 | $60.00 | $0.00 | 0 | 38 |
| $99.77 | 0 | 9 | $65.00 | $0.00 | 0 | 291 |
| $94.77 | 0 | 8 | $70.00 | $0.00 | 0 | 242 |
| $89.78 | 0 | 3 | $75.00 | $0.00 | 0 | 462 |
| $84.78 | 0 | 35 | $80.00 | $0.00 | 0 | 385 |
| $79.79 | 0 | 7 | $85.00 | $0.00 | 0 | 968 |
| $80.00 | 1 | 113 | $90.00 | $0.00 | 0 | 625 |
| $69.80 | 0 | 38 | $95.00 | $0.00 | 0 | 617 |
| $68.59 | 10 | 116 | $100.00 | $0.00 | 0 | 1,861 |
| $59.80 | 0 | 148 | $105.00 | $0.01 | 4 | 689 |
| $61.15 | 4 | 414 | $110.00 | $0.00 | 0 | 18,228 |
| $53.32 | 16 | 0 | $114.00 | $0.01 | 0 | 8 |
| $52.32 | 16 | 614 | $115.00 | $0.03 | 2 | 953 |
| $48.82 | 0 | 3 | $116.00 | $0.02 | 2 | 4 |
| $47.83 | 0 | 4 | $117.00 | $0.01 | 0 | 268 |
| $51.23 | 2 | 1 | $118.00 | $0.01 | 0 | 11 |
| $50.24 | 2 | 2 | $119.00 | $0.02 | 0 | 13 |
| $44.84 | 0 | 405 | $120.00 | $0.01 | 2 | 5,761 |
| $48.24 | 2 | 2 | $121.00 | $0.02 | 0 | 6 |
| $47.25 | 2 | 2 | $122.00 | $0.03 | 0 | 135 |
| $41.85 | 0 | 2 | $123.00 | $0.03 | 0 | 36 |
| $40.85 | 0 | 1 | $124.00 | $0.03 | 0 | 37 |
| $45.68 | 8 | 962 | $125.00 | $0.02 | 10 | 898 |
| $38.86 | 0 | 3 | $126.00 | $0.04 | 0 | 220 |
| $39.71 | 1 | 2 | $127.00 | $0.04 | 0 | 57 |
| $36.87 | 0 | 0 | $128.00 | $0.04 | 0 | 94 |
| $39.74 | 1 | 2 | $129.00 | $0.05 | 0 | 42 |
| $39.00 | 21 | 1,767 | $130.00 | $0.02 | 8 | 1,604 |
| $33.88 | 0 | 7 | $131.00 | $0.04 | 1 | 234 |
| $37.76 | 1 | 144 | $132.00 | $0.06 | 0 | 132 |
| $31.89 | 0 | 57 | $133.00 | $0.21 | 2 | 647 |
| $30.89 | 0 | 219 | $134.00 | $0.06 | 0 | 201 |
| $36.02 | 52 | 23,777 | $135.00 | $0.05 | 34 | 3,103 |
| $35.05 | 45 | 112 | $136.00 | $0.07 | 0 | 689 |
| $31.78 | 5 | 883 | $137.00 | $0.08 | 0 | 116 |
| $26.92 | 0 | 249 | $138.00 | $0.03 | 100 | 128 |
| $29.88 | 1 | 234 | $139.00 | $0.09 | 0 | 99 |
| $31.00 | 70 | 1,897 | $140.00 | $0.04 | 201 | 1,335 |
| $29.85 | 7 | 190 | $141.00 | $0.06 | 11 | 550 |
| $26.30 | 1 | 15 | $142.00 | $0.05 | 3 | 6 |
| $28.05 | 2 | 6 | $143.00 | $0.07 | 6 | 2 |
| $21.01 | 0 | 0 | $144.00 | $0.05 | 30 | 7 |
| $25.90 | 957 | 7,195 | $145.00 | $0.07 | 34 | 1,865 |
| $23.08 | 1 | 9 | $146.00 | $0.08 | 12 | 14 |
| $21.85 | 2 | 15 | $147.00 | $0.08 | 27 | 24 |
| $22.15 | 8 | 9 | $148.00 | $0.08 | 403 | 36 |
| $21.25 | 8 | 8 | $149.00 | $0.09 | 23 | 145 |
| $21.20 | 411 | 6,251 | $150.00 | $0.10 | 711 | 1,716 |
| $18.27 | 14 | 1,485 | $152.50 | $0.22 | 1,590 | 2,220 |
| $16.05 | 135 | 4,274 | $155.00 | $0.32 | 111 | 950 |
| $12.42 | 8 | 181 | $157.50 | $0.53 | 1,359 | 1,245 |
| $11.67 | 386 | 5,193 | $160.00 | $0.85 | 1,926 | 2,010 |
| $9.40 | 54 | 134 | $162.50 | $1.24 | 263 | 302 |
| $7.85 | 717 | 4,117 | $165.00 | $2.00 | 1,064 | 303 |
| $6.19 | 137 | 172 | $167.50 | $2.76 | 844 | 120 |
| $4.74 | 1,798 | 2,284 | $170.00 | $3.80 | 1,114 | 590 |
| $3.70 | 1,083 | 1,097 | $172.50 | $5.43 | 40 | 214 |
| $2.63 | 909 | 2,360 | $175.00 | $6.75 | 57 | 6 |
| $1.65 | 469 | 36 | $177.50 | $8.10 | 1 | 0 |
| $1.23 | 298 | 1,147 | $180.00 | $10.76 | 1 | 17 |
| $0.85 | 114 | 3 | $182.50 | $18.22 | 0 | 9 |
| $0.61 | 577 | 1,777 | $185.00 | $20.65 | 0 | 17 |
| $0.42 | 20 | 1 | $187.50 | $23.09 | 0 | 0 |
| $0.27 | 459 | 1,574 | $190.00 | $25.54 | 0 | 0 |
| $0.15 | 37 | 1 | $192.50 | $28.00 | 0 | 0 |
| $0.14 | 128 | 871 | $195.00 | $30.46 | 0 | 0 |
| $0.05 | 93 | 523 | $200.00 | $35.44 | 0 | 1 |
| $0.04 | 0 | 1 | $205.00 | $40.44 | 0 | 0 |
| $0.04 | 29 | 817 | $210.00 | $45.44 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $0.03 | 59 | 47 | $220.00 | $55.44 | 0 | 0 |
| $0.08 | 3 | 298 | $230.00 | $65.44 | 0 | 0 |
Oct 23, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $84.56 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $79.56 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $74.56 | 0 | 0 | $90.00 | $0.01 | 0 | 43 |
| $69.56 | 0 | 50 | $95.00 | $0.02 | 0 | 50 |
| $64.56 | 0 | 50 | $100.00 | $0.03 | 0 | 80 |
| $59.56 | 0 | 3 | $105.00 | $0.05 | 0 | 10,088 |
| $54.56 | 0 | 0 | $110.00 | $0.06 | 0 | 10,561 |
| $49.56 | 0 | 1 | $115.00 | $0.07 | 0 | 207 |
| $48.56 | 0 | 1 | $116.00 | $0.08 | 0 | 9 |
| $47.56 | 0 | 2 | $117.00 | $0.08 | 0 | 6 |
| $46.56 | 0 | 2 | $118.00 | $0.05 | 7 | 16 |
| $45.56 | 0 | 2 | $119.00 | $0.09 | 0 | 3 |
| $44.56 | 0 | 23 | $120.00 | $0.09 | 0 | 170 |
| $47.65 | 10 | 2 | $121.00 | $0.09 | 0 | 64 |
| $42.57 | 0 | 1 | $122.00 | $0.09 | 0 | 38 |
| $41.57 | 0 | 2 | $123.00 | $0.10 | 0 | 9 |
| $40.57 | 0 | 2 | $124.00 | $0.10 | 0 | 5 |
| $43.45 | 3 | 35 | $125.00 | $0.04 | 31 | 222 |
| $38.57 | 0 | 51 | $126.00 | $0.10 | 0 | 14 |
| $37.57 | 0 | 13 | $127.00 | $0.11 | 0 | 33 |
| $36.57 | 0 | 14 | $128.00 | $0.11 | 0 | 14 |
| $35.57 | 0 | 2 | $129.00 | $0.11 | 0 | 14 |
| $40.00 | 1 | 86 | $130.00 | $0.10 | 3 | 55 |
| $33.59 | 0 | 20 | $131.00 | $0.09 | 2 | 22 |
| $32.61 | 0 | 15 | $132.00 | $0.17 | 0 | 28 |
| $31.63 | 0 | 10 | $133.00 | $0.07 | 3 | 75 |
| $34.91 | 1 | 5 | $134.00 | $0.22 | 0 | 31 |
| $36.00 | 2 | 178 | $135.00 | $0.10 | 5 | 43 |
| $28.69 | 0 | 36 | $136.00 | $0.12 | 2 | 73 |
| $27.71 | 0 | 13 | $137.00 | $0.16 | 14 | 21 |
| $30.71 | 3 | 23 | $138.00 | $0.17 | 4 | 11 |
| $25.76 | 0 | 28 | $139.00 | $0.36 | 0 | 8 |
| $30.75 | 24 | 152 | $140.00 | $0.13 | 15 | 63 |
| $23.81 | 0 | 27 | $141.00 | $0.27 | 22 | 82 |
| $29.95 | 2 | 39 | $142.00 | $0.29 | 5 | 9 |
| $25.69 | 3 | 295 | $143.00 | $0.58 | 0 | 15 |
| $26.36 | 2 | 21 | $144.00 | $0.24 | 77 | 51 |
| $25.37 | 13 | 191 | $145.00 | $0.31 | 25 | 80 |
| $24.49 | 12 | 12 | $146.00 | $0.36 | 45 | 6 |
| $24.08 | 5 | 124 | $147.00 | $0.47 | 3 | 50 |
| $20.00 | 3 | 23 | $148.00 | $0.41 | 2 | 110 |
| $20.67 | 1 | 58 | $149.00 | $0.50 | 4 | 37 |
| $19.69 | 11 | 291 | $150.00 | $0.55 | 25 | 94 |
| $13.70 | 0 | 35 | $152.50 | $0.88 | 10 | 57 |
| $16.85 | 10 | 132 | $155.00 | $1.05 | 55 | 23 |
| $13.32 | 7 | 55 | $157.50 | $1.80 | 2 | 3 |
| $12.50 | 38 | 1,166 | $160.00 | $2.11 | 38 | 66 |
| $11.94 | 5 | 98 | $162.50 | $3.50 | 1 | 122 |
| $9.50 | 55 | 148 | $165.00 | $4.85 | 2 | 68 |
| $7.76 | 24 | 129 | $167.50 | $4.61 | 36 | 92 |
| $6.68 | 65 | 122 | $170.00 | $5.54 | 105 | 43 |
| $5.15 | 12 | 47 | $172.50 | $9.35 | 20 | 70 |
| $4.45 | 26 | 169 | $175.00 | $10.05 | 17 | 0 |
| $3.47 | 3 | 12 | $177.50 | $15.36 | 0 | 5 |
| $2.73 | 200 | 1,293 | $180.00 | $12.25 | 10 | 33 |
| $1.89 | 5 | 8 | $182.50 | $19.48 | 0 | 0 |
| $1.40 | 31 | 292 | $185.00 | $21.54 | 0 | 0 |
| $1.20 | 7 | 0 | $187.50 | $23.93 | 0 | 0 |
| $0.97 | 13 | 246 | $190.00 | $26.32 | 0 | 0 |
| $0.58 | 0 | 0 | $192.50 | $28.71 | 0 | 0 |
| $0.47 | 0 | 140 | $195.00 | $31.11 | 0 | 3 |
| $0.37 | 0 | 0 | $197.50 | $33.50 | 0 | 0 |
| $0.35 | 64 | 74 | $200.00 | $35.89 | 0 | 0 |
| $0.15 | 0 | 1 | $205.00 | $40.76 | 0 | 0 |
| $0.14 | 11 | 7 | $210.00 | $45.69 | 0 | 0 |
| $0.04 | 0 | 16 | $215.00 | $50.64 | 0 | 0 |
| $0.02 | 0 | 8 | $220.00 | $55.61 | 0 | 0 |
Oct 30, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $84.85 | 0 | 0 | $80.00 | $0.04 | 0 | 2 |
| $83.25 | 2 | 2 | $85.00 | $0.05 | 0 | 0 |
| $74.90 | 0 | 0 | $90.00 | $0.06 | 0 | 3 |
| $69.92 | 0 | 3 | $95.00 | $0.07 | 0 | 7 |
| $64.94 | 0 | 26 | $100.00 | $0.08 | 0 | 34 |
| $59.97 | 0 | 20 | $105.00 | $0.06 | 11 | 10,134 |
| $59.46 | 3 | 4 | $110.00 | $0.22 | 1 | 69 |
| $50.01 | 0 | 1 | $115.00 | $0.09 | 12 | 359 |
| $49.02 | 0 | 0 | $116.00 | $0.11 | 0 | 53 |
| $48.02 | 0 | 0 | $117.00 | $0.12 | 0 | 76 |
| $47.02 | 0 | 0 | $118.00 | $0.12 | 0 | 26 |
| $46.03 | 0 | 138 | $119.00 | $0.06 | 2 | 136 |
| $45.03 | 0 | 21 | $120.00 | $0.12 | 0 | 94 |
| $44.04 | 0 | 0 | $121.00 | $0.10 | 1 | 41 |
| $43.04 | 0 | 2 | $122.00 | $0.13 | 0 | 48 |
| $42.05 | 0 | 0 | $123.00 | $0.13 | 0 | 64 |
| $41.05 | 0 | 0 | $124.00 | $0.06 | 5 | 176 |
| $40.06 | 0 | 1 | $125.00 | $0.09 | 16 | 122 |
| $39.06 | 0 | 9 | $126.00 | $0.09 | 5 | 38 |
| $38.08 | 0 | 22 | $127.00 | $0.12 | 13 | 57 |
| $37.10 | 0 | 64 | $128.00 | $0.12 | 8 | 15 |
| $36.12 | 0 | 11 | $129.00 | $0.15 | 2 | 8 |
| $40.00 | 25 | 197 | $130.00 | $0.12 | 17 | 101 |
| $34.15 | 0 | 1 | $131.00 | $0.18 | 31 | 11 |
| $33.20 | 0 | 8 | $132.00 | $0.20 | 2 | 16 |
| $32.24 | 0 | 1 | $133.00 | $0.19 | 5 | 28 |
| $31.30 | 0 | 2 | $134.00 | $0.22 | 13 | 87 |
| $30.36 | 0 | 34 | $135.00 | $0.39 | 4 | 84 |
| $29.41 | 0 | 6 | $136.00 | $0.33 | 2 | 10 |
| $28.47 | 0 | 46 | $137.00 | $0.52 | 0 | 9 |
| $31.41 | 2 | 11 | $138.00 | $0.33 | 7 | 38 |
| $30.50 | 1 | 30 | $139.00 | $0.49 | 6 | 7 |
| $30.76 | 8 | 75 | $140.00 | $0.37 | 14 | 160 |
| $29.95 | 8 | 57 | $141.00 | $0.59 | 9 | 145 |
| $30.34 | 4 | 850 | $142.00 | $0.64 | 14 | 55 |
| $29.04 | 4 | 45 | $143.00 | $1.12 | 0 | 26 |
| $27.35 | 3 | 12 | $144.00 | $0.65 | 1 | 7 |
| $26.50 | 4 | 155 | $145.00 | $0.70 | 40 | 59 |
| $25.65 | 4 | 0 | $146.00 | $0.72 | 2 | 3 |
| $24.72 | 3 | 7 | $147.00 | $1.70 | 0 | 14 |
| $23.77 | 4 | 5 | $148.00 | $0.93 | 14 | 123 |
| $17.97 | 0 | 4 | $149.00 | $1.23 | 4 | 527 |
| $22.07 | 21 | 1,916 | $150.00 | $1.13 | 32 | 91 |
| $19.87 | 4 | 11 | $152.50 | $1.56 | 55 | 18 |
| $17.73 | 7 | 184 | $155.00 | $2.00 | 27 | 37 |
| $13.80 | 2 | 34 | $157.50 | $2.49 | 188 | 25 |
| $12.87 | 93 | 392 | $160.00 | $3.50 | 26 | 177 |
| $10.97 | 8 | 30 | $162.50 | $6.62 | 0 | 1 |
| $10.75 | 81 | 545 | $165.00 | $4.75 | 69 | 86 |
| $9.59 | 12 | 275 | $167.50 | $5.90 | 4 | 18 |
| $8.29 | 61 | 299 | $170.00 | $6.90 | 13 | 53 |
| $6.62 | 6 | 43 | $172.50 | $12.26 | 0 | 3 |
| $6.07 | 42 | 214 | $175.00 | $13.88 | 0 | 183 |
| $5.10 | 7 | 0 | $177.50 | $15.84 | 0 | 0 |
| $4.17 | 180 | 245 | $180.00 | $13.11 | 46 | 121 |
| $3.40 | 42 | 3 | $182.50 | $19.94 | 0 | 0 |
| $2.86 | 16 | 211 | $185.00 | $22.07 | 0 | 25 |
| $2.42 | 6 | 6 | $187.50 | $24.21 | 0 | 0 |
| $1.85 | 8 | 163 | $190.00 | $26.36 | 0 | 100 |
| $1.45 | 13 | 1 | $192.50 | $28.71 | 0 | 0 |
| $1.20 | 11 | 95 | $195.00 | $31.06 | 0 | 100 |
| $1.02 | 5 | 0 | $197.50 | $33.41 | 0 | 0 |
| $0.72 | 25 | 11 | $200.00 | $35.77 | 0 | 10 |
| $0.41 | 87 | 30 | $205.00 | $40.73 | 0 | 10 |
| $0.27 | 2 | 0 | $210.00 | $45.69 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $85.10 | 0 | 1 | $80.00 | $0.01 | 0 | 0 |
| $80.13 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $75.16 | 0 | 0 | $90.00 | $0.04 | 0 | 0 |
| $70.20 | 0 | 1 | $95.00 | $0.07 | 0 | 0 |
| $65.26 | 0 | 0 | $100.00 | $0.24 | 11 | 7 |
| $60.35 | 0 | 0 | $105.00 | $0.18 | 0 | 8 |
| $59.72 | 3 | 0 | $110.00 | $0.29 | 0 | 4 |
| $50.64 | 0 | 2 | $115.00 | $0.30 | 203 | 19 |
| $45.87 | 0 | 21 | $120.00 | $0.45 | 11 | 44 |
| $41.22 | 0 | 3 | $125.00 | $0.72 | 5 | 25 |
| $37.50 | 0 | 0 | $129.00 | $0.99 | 18 | 28 |
| $38.90 | 1 | 0 | $130.00 | $1.09 | 3 | 21 |
| $35.67 | 0 | 1 | $131.00 | $1.19 | 5 | 11 |
| $34.77 | 0 | 1 | $132.00 | $1.26 | 3 | 99 |
| $33.97 | 0 | 0 | $133.00 | $1.32 | 8 | 20 |
| $33.16 | 0 | 1 | $134.00 | $1.51 | 2 | 49 |
| $32.36 | 0 | 11 | $135.00 | $1.59 | 4 | 14 |
| $31.55 | 0 | 12 | $136.00 | $1.84 | 3 | 13 |
| $30.75 | 0 | 2 | $137.00 | $1.90 | 2 | 2 |
| $29.94 | 0 | 2 | $138.00 | $1.90 | 25 | 66 |
| $29.18 | 0 | 4 | $139.00 | $2.00 | 3 | 5 |
| $31.04 | 1 | 32 | $140.00 | $2.32 | 19 | 34 |
| $27.65 | 0 | 3 | $141.00 | $3.38 | 0 | 10 |
| $26.89 | 0 | 9 | $142.00 | $2.98 | 6 | 39 |
| $26.12 | 0 | 5 | $143.00 | $3.85 | 0 | 28 |
| $28.01 | 1 | 2 | $144.00 | $4.08 | 0 | 1 |
| $28.82 | 3 | 29 | $145.00 | $3.02 | 18 | 32 |
| $23.83 | 0 | 3 | $146.00 | $3.65 | 17 | 9 |
| $23.08 | 0 | 12 | $147.00 | $4.00 | 1 | 4 |
| $22.48 | 0 | 6 | $148.00 | $5.19 | 0 | 5 |
| $21.88 | 0 | 9 | $149.00 | $5.40 | 1 | 9 |
| $23.45 | 6 | 43 | $150.00 | $4.30 | 28 | 29 |
| $22.47 | 2 | 24 | $152.50 | $5.76 | 1 | 3 |
| $21.42 | 11 | 26 | $155.00 | $6.06 | 22 | 6 |
| $17.96 | 2 | 14 | $157.50 | $6.60 | 4 | 4 |
| $18.76 | 5 | 36 | $160.00 | $7.45 | 8 | 40 |
| $16.01 | 59 | 49 | $162.50 | $9.17 | 70 | 329 |
| $15.65 | 63 | 264 | $165.00 | $10.05 | 98 | 780 |
| $13.20 | 124 | 179 | $167.50 | $10.85 | 98 | 143 |
| $13.32 | 17 | 428 | $170.00 | $12.05 | 21 | 205 |
| $10.75 | 64 | 42 | $172.50 | $13.95 | 27 | 58 |
| $11.00 | 38 | 71 | $175.00 | $14.90 | 3 | 9 |
| $9.85 | 29 | 7 | $177.50 | $16.15 | 3 | 0 |
| $9.23 | 40 | 223 | $180.00 | $20.28 | 4 | 4 |
| $8.45 | 59 | 0 | $182.50 | $23.37 | 0 | 0 |
| $7.50 | 8 | 38 | $185.00 | $25.29 | 0 | 0 |
| $5.00 | 0 | 0 | $187.50 | $27.21 | 0 | 0 |
| $6.09 | 11 | 118 | $190.00 | $29.14 | 0 | 77 |
| $5.00 | 1 | 0 | $192.50 | $31.27 | 0 | 0 |
| $4.38 | 5 | 88 | $195.00 | $33.40 | 0 | 0 |
| $3.83 | 55 | 1 | $197.50 | $35.53 | 0 | 0 |
| $3.90 | 28 | 74 | $200.00 | $37.67 | 0 | 0 |
| $3.05 | 6 | 0 | $205.00 | $42.19 | 0 | 0 |
| $2.45 | 7 | 20 | $210.00 | $46.71 | 0 | 0 |
| $1.35 | 2 | 7 | $220.00 | $56.03 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:22, 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 2026-10-09 20:02:27 · For reference only, not investment advice and not tailored to your situation.
Shopify discussion 0 comments