Semtech
SMTC
193.78
-3.42
-1.73%
Semtech
US · SMTC
#1054 by market cap
Listed 1970
193.78
-3.42
-1.73%
Live - 5344 symbols - heartbeat 309s ago
· 2026-10-08 07:00
Pre-market
188.00
-2.98%
After-hours
194.50
+0.37%
Overnight
190.90
-1.49%
- Market cap
- 18.08B
- P/E (TTM)i
- 128.33
- P/Bi
- 24.15
- EPSi
- -0.46
- Div yieldi
- 0.00%
- 52W posi
- 94%
Reader sentiment
Are you bullish or bearish on SMTC?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
1380 617
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.2 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 75.74% annualized vol near the money — a one-standard-deviation move to roughly $152.41–$235.15 by then.
Options-implied (~68% band), 29d
$152.41now $193.78$235.15
Analyst target range, ~12mo
$155.00avg $209.23$300.00
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 2 $197.50 | Call | $0.90 | 729 | 254 | 199.20% |
| Oct 16 $200.00 | Call | $7.23 | 144 | 1,452 | 77.60% |
| Oct 2 $172.50 | Put | $0.20 | 88 | 88 | 179.68% |
| Oct 16 $192.50 | Put | $8.50 | 87 | 11 | 76.93% |
| Oct 16 $175.00 | Call | $21.47 | 76 | 426 | 81.85% |
| Oct 16 $212.50 | Call | $3.40 | 63 | 0 | 82.17% |
| Oct 16 $230.00 | Call | $1.20 | 59 | 634 | 83.28% |
| Oct 9 $195.00 | Put | $4.85 | 56 | 19 | 95.15% |
| Oct 9 $200.00 | Call | $2.04 | 38 | 79 | 95.93% |
| Oct 16 $167.50 | Put | $1.30 | 34 | 24 | 73.25% |
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 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $78.45 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $73.45 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $68.45 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $63.45 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $58.45 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $53.45 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $48.45 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $43.46 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $38.47 | 0 | 0 | $140.00 | $0.02 | 0 | 2 |
| $35.49 | 0 | 0 | $143.00 | $0.03 | 0 | 0 |
| $34.50 | 0 | 0 | $144.00 | $0.04 | 0 | 0 |
| $33.51 | 0 | 0 | $145.00 | $0.05 | 0 | 2 |
| $32.52 | 0 | 0 | $146.00 | $0.06 | 0 | 0 |
| $31.54 | 0 | 0 | $147.00 | $0.08 | 0 | 11 |
| $30.56 | 0 | 0 | $148.00 | $0.10 | 0 | 0 |
| $29.58 | 0 | 0 | $149.00 | $0.12 | 0 | 0 |
| $28.61 | 0 | 0 | $150.00 | $0.05 | 1 | 12 |
| $26.20 | 0 | 0 | $152.50 | $0.25 | 0 | 8 |
| $23.82 | 0 | 0 | $155.00 | $0.37 | 0 | 17 |
| $21.44 | 0 | 0 | $157.50 | $0.49 | 0 | 21 |
| $19.06 | 0 | 0 | $160.00 | $0.10 | 2 | 13 |
| $16.68 | 0 | 0 | $162.50 | $0.73 | 0 | 8 |
| $23.00 | 1 | 4 | $165.00 | $0.96 | 0 | 10 |
| $12.16 | 0 | 0 | $167.50 | $0.22 | 16 | 13 |
| $18.00 | 2 | 5 | $170.00 | $0.50 | 5 | 182 |
| $8.08 | 0 | 3 | $172.50 | $0.20 | 88 | 88 |
| $6.36 | 0 | 5 | $175.00 | $0.50 | 2 | 32 |
| $10.00 | 2 | 12 | $177.50 | $0.80 | 19 | 16 |
| $3.10 | 5 | 8 | $180.00 | $1.60 | 2 | 5 |
| $6.35 | 2 | 7 | $182.50 | $1.70 | 11 | 12 |
| $3.20 | 14 | 30 | $185.00 | $3.25 | 2 | 4 |
| $3.88 | 10 | 45 | $187.50 | $3.87 | 1 | 1 |
| $2.00 | 16 | 50 | $190.00 | $5.60 | 4 | 8 |
| $1.18 | 0 | 10 | $192.50 | $15.23 | 0 | 0 |
| $1.25 | 3 | 45 | $195.00 | $17.43 | 0 | 0 |
| $0.90 | 729 | 254 | $197.50 | $19.70 | 0 | 0 |
| $0.17 | 1 | 56 | $200.00 | $22.02 | 0 | 0 |
| $0.31 | 0 | 0 | $202.50 | $24.38 | 0 | 0 |
| $0.21 | 0 | 4 | $205.00 | $26.79 | 0 | 0 |
| $0.14 | 0 | 0 | $207.50 | $29.23 | 0 | 0 |
| $0.09 | 0 | 10 | $210.00 | $31.69 | 0 | 0 |
| $0.06 | 0 | 0 | $212.50 | $34.17 | 0 | 0 |
| $0.04 | 0 | 0 | $215.00 | $36.65 | 0 | 0 |
| $0.02 | 0 | 1 | $220.00 | $41.65 | 0 | 0 |
| $0.01 | 0 | 0 | $225.00 | $46.65 | 0 | 0 |
| $0.00 | 0 | 1 | $230.00 | $51.65 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $56.65 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $61.65 | 0 | 0 |
Oct 9, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.25 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $92.25 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $87.25 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $82.25 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $77.25 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $72.26 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $70.26 | 0 | 0 | $127.00 | $0.00 | 0 | 0 |
| $69.26 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $68.26 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $67.26 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $66.26 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $65.26 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $64.26 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $63.26 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $62.26 | 0 | 0 | $135.00 | $0.00 | 0 | 410 |
| $61.26 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $60.26 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $59.26 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $58.26 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $57.26 | 0 | 1 | $140.00 | $0.00 | 0 | 1 |
| $56.26 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $55.26 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $54.26 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $53.26 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $52.27 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $51.27 | 0 | 0 | $146.00 | $0.00 | 0 | 195 |
| $50.27 | 0 | 0 | $147.00 | $0.01 | 0 | 0 |
| $49.27 | 0 | 0 | $148.00 | $0.01 | 0 | 0 |
| $48.27 | 0 | 0 | $149.00 | $0.01 | 0 | 0 |
| $47.28 | 0 | 0 | $150.00 | $0.01 | 0 | 35 |
| $44.79 | 0 | 0 | $152.50 | $0.02 | 0 | 4 |
| $42.30 | 0 | 0 | $155.00 | $0.04 | 0 | 9 |
| $39.83 | 0 | 0 | $157.50 | $0.06 | 0 | 7 |
| $37.36 | 0 | 0 | $160.00 | $0.10 | 0 | 0 |
| $34.92 | 0 | 0 | $162.50 | $0.15 | 0 | 9 |
| $32.47 | 0 | 0 | $165.00 | $0.20 | 0 | 277 |
| $30.03 | 0 | 0 | $167.50 | $0.26 | 0 | 6 |
| $27.59 | 0 | 0 | $170.00 | $0.32 | 0 | 34 |
| $25.15 | 0 | 4 | $172.50 | $0.38 | 0 | 8 |
| $22.71 | 0 | 4 | $175.00 | $0.34 | 1 | 20 |
| $20.39 | 0 | 5 | $177.50 | $0.30 | 17 | 107 |
| $18.07 | 0 | 9 | $180.00 | $0.81 | 12 | 24 |
| $15.75 | 0 | 21 | $182.50 | $0.85 | 24 | 79 |
| $13.43 | 0 | 70 | $185.00 | $1.30 | 24 | 206 |
| $11.40 | 0 | 4 | $187.50 | $1.62 | 0 | 34 |
| $5.88 | 1 | 78 | $190.00 | $2.44 | 29 | 38 |
| $4.50 | 2 | 11 | $192.50 | $4.15 | 4 | 25 |
| $3.90 | 3 | 127 | $195.00 | $4.85 | 56 | 19 |
| $5.00 | 0 | 7 | $197.50 | $5.23 | 0 | 7 |
| $2.04 | 38 | 79 | $200.00 | $6.74 | 0 | 10 |
| $3.28 | 0 | 23 | $202.50 | $8.50 | 0 | 5 |
| $0.80 | 1 | 10 | $205.00 | $10.27 | 0 | 0 |
| $0.70 | 7 | 14 | $207.50 | $12.23 | 0 | 0 |
| $1.45 | 0 | 6 | $210.00 | $14.18 | 0 | 0 |
| $1.10 | 0 | 4 | $212.50 | $16.33 | 0 | 0 |
| $0.74 | 0 | 16 | $215.00 | $18.48 | 0 | 0 |
| $0.65 | 0 | 18 | $217.50 | $20.89 | 0 | 0 |
| $0.56 | 0 | 19 | $220.00 | $23.30 | 0 | 0 |
| $0.13 | 7 | 10 | $222.50 | $25.71 | 0 | 0 |
| $0.44 | 0 | 35 | $225.00 | $28.18 | 0 | 0 |
| $0.42 | 0 | 0 | $227.50 | $30.66 | 0 | 0 |
| $0.40 | 0 | 0 | $230.00 | $33.14 | 0 | 0 |
| $0.38 | 0 | 0 | $232.50 | $35.62 | 0 | 0 |
| $0.36 | 0 | 0 | $235.00 | $38.10 | 0 | 0 |
| $0.32 | 0 | 472 | $240.00 | $43.06 | 0 | 0 |
| $0.27 | 0 | 0 | $245.00 | $48.02 | 0 | 0 |
| $0.23 | 0 | 12 | $250.00 | $52.97 | 0 | 0 |
Oct 16, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $142.31 | 0 | 1 | $55.00 | $0.00 | 0 | 4 |
| $137.32 | 0 | 0 | $60.00 | $0.00 | 0 | 5 |
| $132.32 | 0 | 1 | $65.00 | $0.00 | 0 | 10 |
| $127.33 | 0 | 3 | $70.00 | $0.00 | 0 | 36 |
| $122.33 | 0 | 1 | $75.00 | $0.00 | 0 | 5 |
| $117.34 | 0 | 2 | $80.00 | $0.00 | 0 | 412 |
| $112.34 | 0 | 0 | $85.00 | $0.00 | 0 | 18 |
| $107.35 | 0 | 1 | $90.00 | $0.00 | 0 | 222 |
| $102.35 | 0 | 6 | $95.00 | $0.00 | 0 | 36 |
| $97.36 | 0 | 104 | $100.00 | $0.00 | 0 | 626 |
| $92.36 | 0 | 1 | $105.00 | $0.00 | 0 | 50 |
| $87.37 | 0 | 21 | $110.00 | $0.00 | 0 | 64 |
| $82.38 | 0 | 34 | $115.00 | $0.00 | 0 | 288 |
| $69.00 | 1 | 171 | $120.00 | $0.00 | 0 | 489 |
| $72.39 | 0 | 1,658 | $125.00 | $0.22 | 4 | 254 |
| $67.41 | 0 | 58 | $130.00 | $0.25 | 6 | 168 |
| $62.43 | 0 | 99 | $135.00 | $0.09 | 11 | 246 |
| $57.48 | 0 | 444 | $140.00 | $0.08 | 0 | 163 |
| $52.56 | 0 | 29 | $145.00 | $0.25 | 8 | 114 |
| $47.70 | 0 | 1,036 | $150.00 | $0.25 | 3 | 296 |
| $45.35 | 0 | 0 | $152.50 | $0.50 | 1 | 2 |
| $38.84 | 2 | 235 | $155.00 | $0.53 | 2 | 398 |
| $40.64 | 0 | 0 | $157.50 | $1.38 | 10 | 13 |
| $34.56 | 2 | 287 | $160.00 | $0.74 | 1 | 977 |
| $35.95 | 0 | 0 | $162.50 | $1.02 | 0 | 3 |
| $33.66 | 0 | 257 | $165.00 | $1.25 | 5 | 87 |
| $31.37 | 0 | 0 | $167.50 | $1.30 | 34 | 24 |
| $29.09 | 0 | 988 | $170.00 | $1.84 | 3 | 176 |
| $26.80 | 0 | 5 | $172.50 | $2.05 | 12 | 55 |
| $21.47 | 76 | 426 | $175.00 | $2.44 | 0 | 186 |
| $22.94 | 0 | 14 | $177.50 | $3.00 | 0 | 27 |
| $17.35 | 1 | 1,709 | $180.00 | $3.57 | 0 | 462 |
| $19.19 | 0 | 14 | $182.50 | $5.00 | 1 | 6 |
| $12.70 | 1 | 724 | $185.00 | $5.40 | 11 | 319 |
| $15.87 | 0 | 5 | $187.50 | $7.35 | 2 | 17 |
| $14.26 | 0 | 1,493 | $190.00 | $8.50 | 7 | 127 |
| $10.39 | 13 | 4 | $192.50 | $8.50 | 87 | 11 |
| $9.00 | 29 | 621 | $195.00 | $8.95 | 0 | 129 |
| $8.06 | 1 | 4 | $197.50 | $12.00 | 1 | 22 |
| $7.23 | 144 | 1,452 | $200.00 | $11.65 | 0 | 116 |
| $8.15 | 0 | 1 | $202.50 | $13.20 | 0 | 4 |
| $5.20 | 25 | 106 | $205.00 | $18.15 | 12 | 6 |
| $4.40 | 1 | 4 | $207.50 | $16.47 | 0 | 0 |
| $3.30 | 19 | 2,086 | $210.00 | $18.18 | 0 | 3 |
| $3.40 | 63 | 0 | $212.50 | $20.02 | 0 | 0 |
| $2.65 | 4 | 6 | $215.00 | $21.86 | 0 | 3 |
| $2.30 | 3 | 2 | $217.50 | $23.71 | 0 | 0 |
| $2.03 | 28 | 2,331 | $220.00 | $25.78 | 0 | 1 |
| $2.80 | 0 | 0 | $222.50 | $27.86 | 0 | 0 |
| $1.55 | 2 | 6 | $225.00 | $29.94 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $1.20 | 59 | 634 | $230.00 | $34.10 | 0 | 1 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $1.26 | 0 | 0 | $235.00 | $38.84 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.58 | 7 | 721 | $240.00 | $43.58 | 0 | 4 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $0.87 | 0 | 0 | $245.00 | $48.46 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $0.74 | 0 | 70 | $250.00 | $53.34 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $0.10 | 2 | 0 | $255.00 | $58.22 | 0 | 0 |
| $0.49 | 0 | 831 | $260.00 | $63.10 | 0 | 9 |
Oct 23, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.63 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $92.64 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $87.66 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $82.67 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $77.69 | 0 | 0 | $120.00 | $0.02 | 0 | 0 |
| $72.72 | 0 | 0 | $125.00 | $0.04 | 0 | 1 |
| $67.77 | 0 | 0 | $130.00 | $0.08 | 0 | 1 |
| $62.84 | 0 | 0 | $135.00 | $0.15 | 0 | 0 |
| $57.97 | 0 | 0 | $140.00 | $0.26 | 0 | 3 |
| $53.16 | 0 | 1 | $145.00 | $0.45 | 0 | 2 |
| $48.45 | 0 | 0 | $150.00 | $0.73 | 0 | 1 |
| $43.87 | 0 | 2 | $155.00 | $1.13 | 0 | 5 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $39.54 | 0 | 0 | $160.00 | $1.80 | 0 | 5 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $35.27 | 0 | 0 | $165.00 | $2.52 | 0 | 1 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $26.50 | 6 | 14 | $170.00 | $3.25 | 0 | 6 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $23.85 | 7 | 40 | $175.00 | $3.98 | 0 | 5 |
| $25.05 | 0 | 0 | $177.50 | $4.78 | 0 | 0 |
| $20.15 | 1 | 12 | $180.00 | $5.59 | 0 | 3 |
| $21.66 | 0 | 0 | $182.50 | $6.40 | 0 | 0 |
| $19.97 | 0 | 23 | $185.00 | $7.20 | 0 | 1 |
| $18.28 | 0 | 0 | $187.50 | $8.01 | 0 | 0 |
| $14.50 | 8 | 24 | $190.00 | $8.96 | 0 | 59 |
| $15.19 | 0 | 0 | $192.50 | $9.91 | 0 | 0 |
| $14.10 | 0 | 2 | $195.00 | $12.60 | 14 | 33 |
| $13.02 | 0 | 0 | $197.50 | $12.74 | 0 | 0 |
| $9.90 | 7 | 31 | $200.00 | $16.60 | 2 | 9 |
| $10.85 | 0 | 0 | $202.50 | $17.70 | 11 | 0 |
| $9.77 | 0 | 52 | $205.00 | $16.99 | 0 | 0 |
| $8.80 | 0 | 0 | $207.50 | $18.53 | 0 | 0 |
| $8.00 | 0 | 1 | $210.00 | $20.23 | 0 | 0 |
| $7.26 | 0 | 0 | $212.50 | $21.99 | 0 | 0 |
| $4.70 | 1 | 0 | $215.00 | $23.85 | 0 | 0 |
| $5.96 | 0 | 0 | $217.50 | $25.70 | 0 | 0 |
| $5.32 | 0 | 0 | $220.00 | $27.56 | 0 | 0 |
| $4.67 | 0 | 0 | $222.50 | $29.42 | 0 | 0 |
| $4.23 | 0 | 10 | $225.00 | $31.49 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $3.36 | 0 | 1 | $230.00 | $35.63 | 0 | 0 |
| $2.88 | 0 | 0 | $235.00 | $40.16 | 0 | 0 |
| $2.40 | 0 | 1 | $240.00 | $44.69 | 0 | 1 |
| $1.93 | 0 | 0 | $245.00 | $49.23 | 0 | 0 |
| $1.45 | 0 | 10 | $250.00 | $53.78 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $0.87 | 0 | 0 | $260.00 | $63.26 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.50 | 0 | 0 | $100.00 | $0.29 | 0 | 0 |
| $92.57 | 0 | 0 | $105.00 | $0.35 | 0 | 0 |
| $87.66 | 0 | 0 | $110.00 | $0.43 | 0 | 0 |
| $82.76 | 0 | 0 | $115.00 | $0.53 | 0 | 0 |
| $77.88 | 0 | 0 | $120.00 | $0.63 | 0 | 2 |
| $73.01 | 0 | 0 | $125.00 | $0.76 | 0 | 4 |
| $68.17 | 0 | 0 | $130.00 | $0.90 | 0 | 9 |
| $63.34 | 0 | 1 | $135.00 | $1.06 | 0 | 11 |
| $58.54 | 0 | 0 | $140.00 | $1.24 | 0 | 7 |
| $53.74 | 0 | 0 | $145.00 | $1.43 | 0 | 5 |
| $48.93 | 0 | 2 | $150.00 | $1.66 | 1 | 12 |
| $44.38 | 0 | 0 | $155.00 | $2.04 | 0 | 14 |
| $40.11 | 0 | 4 | $160.00 | $2.77 | 0 | 11 |
| $35.85 | 0 | 0 | $165.00 | $3.50 | 0 | 3 |
| $31.72 | 0 | 1 | $170.00 | $4.91 | 1 | 13 |
| $28.18 | 0 | 2 | $175.00 | $7.09 | 2 | 14 |
| $22.40 | 7 | 17 | $180.00 | $7.39 | 0 | 56 |
| $21.97 | 0 | 2 | $185.00 | $9.57 | 0 | 25 |
| $19.16 | 0 | 15 | $190.00 | $11.75 | 0 | 14 |
| $16.52 | 0 | 65 | $195.00 | $15.10 | 23 | 3 |
| $14.27 | 0 | 36 | $200.00 | $16.84 | 0 | 177 |
| $12.22 | 0 | 1 | $205.00 | $21.80 | 3 | 2 |
| $10.18 | 0 | 14 | $210.00 | $22.73 | 0 | 53 |
| $8.61 | 0 | 18 | $215.00 | $26.15 | 0 | 75 |
| $7.03 | 0 | 32 | $220.00 | $29.57 | 0 | 0 |
| $4.50 | 2 | 0 | $225.00 | $33.69 | 0 | 0 |
| $3.90 | 1 | 3 | $230.00 | $37.81 | 0 | 0 |
| $2.94 | 2 | 1 | $235.00 | $42.16 | 0 | 0 |
| $3.98 | 0 | 1 | $240.00 | $46.50 | 0 | 0 |
| $3.33 | 0 | 17 | $245.00 | $50.86 | 0 | 0 |
| $2.93 | 0 | 0 | $250.00 | $55.44 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $2.13 | 0 | 0 | $260.00 | $64.64 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $98.05 | 0 | 0 | $100.00 | $0.05 | 0 | 2 |
| $93.11 | 0 | 0 | $105.00 | $0.10 | 0 | 0 |
| $88.20 | 0 | 0 | $110.00 | $0.17 | 0 | 1 |
| $83.32 | 0 | 0 | $115.00 | $0.27 | 0 | 2 |
| $78.49 | 0 | 0 | $120.00 | $0.43 | 0 | 1 |
| $73.74 | 0 | 0 | $125.00 | $0.66 | 0 | 0 |
| $69.04 | 0 | 0 | $130.00 | $0.95 | 0 | 4 |
| $64.34 | 0 | 0 | $135.00 | $1.23 | 0 | 4 |
| $59.64 | 0 | 0 | $140.00 | $1.51 | 0 | 0 |
| $54.94 | 0 | 0 | $145.00 | $1.80 | 0 | 20 |
| $50.24 | 0 | 0 | $150.00 | $2.08 | 0 | 21 |
| $45.72 | 0 | 0 | $155.00 | $2.55 | 0 | 12 |
| $41.68 | 0 | 2 | $160.00 | $4.09 | 1 | 16 |
| $37.65 | 0 | 1 | $165.00 | $5.04 | 3 | 33 |
| $34.07 | 0 | 1 | $170.00 | $7.40 | 2 | 15 |
| $30.67 | 0 | 25 | $175.00 | $7.72 | 7 | 6 |
| $27.28 | 0 | 0 | $180.00 | $9.57 | 5 | 5 |
| $23.90 | 0 | 0 | $185.00 | $10.67 | 0 | 0 |
| $21.31 | 0 | 0 | $190.00 | $13.07 | 0 | 0 |
| $18.72 | 0 | 4 | $195.00 | $17.00 | 1 | 1 |
| $13.43 | 3 | 8 | $200.00 | $18.22 | 0 | 0 |
| $12.22 | 1 | 8 | $205.00 | $20.97 | 0 | 0 |
| $12.55 | 0 | 1 | $210.00 | $24.30 | 0 | 1 |
| $10.99 | 0 | 0 | $215.00 | $27.75 | 0 | 0 |
| $7.20 | 2 | 4 | $220.00 | $31.19 | 0 | 0 |
| $8.24 | 0 | 1 | $225.00 | $35.01 | 0 | 0 |
| $5.30 | 2 | 1 | $230.00 | $38.82 | 0 | 0 |
| $5.86 | 0 | 2 | $235.00 | $42.65 | 0 | 0 |
| $3.60 | 2 | 7 | $240.00 | $46.98 | 0 | 2 |
| $4.49 | 0 | 0 | $245.00 | $51.31 | 0 | 0 |
| $2.50 | 1 | 6 | $250.00 | $55.71 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $3.30 | 0 | 0 | $260.00 | $65.15 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:48, 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 07:00:15 · For reference only, not investment advice and not tailored to your situation.