Tower Semiconductor
TSEM
248.25
-10.16
-3.93%
Tower Semiconductor
US · TSEM
#769 by market cap
Listed 1970
248.25
-10.16
-3.93%
Live - 5344 symbols - heartbeat 15s ago
· 2026-10-08 06:50
Pre-market
238.78
-3.81%
After-hours
248.51
+0.10%
Overnight
243.52
-1.91%
- Market cap
- 28.06B
- P/E (TTM)i
- 98.12
- P/Bi
- 9.14
- EPSi
- 1.94
- Div yieldi
- 0.00%
- 52W posi
- 71%
Reader sentiment
Are you bullish or bearish on TSEM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
659 891
■ 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 72.19% annualized vol near the money — a one-standard-deviation move to roughly $197.74–$298.76 by then.
Options-implied (~68% band), 29d
$197.74now $248.25$298.76
Analyst target range, ~12mo
$270.00avg $309.40$367.00
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 30 $200.00 | Put | $2.30 | 201 | 375 | 73.56% |
| Oct 2 $250.00 | Call | $1.95 | 161 | 740 | 140.77% |
| Oct 16 $220.00 | Put | $2.07 | 122 | 284 | 73.98% |
| Oct 2 $245.00 | Put | $4.10 | 83 | 83 | 143.22% |
| Oct 16 $250.00 | Put | $12.83 | 62 | 251 | 75.86% |
| Oct 16 $270.00 | Call | $3.77 | 61 | 217 | 72.60% |
| Oct 16 $300.00 | Put | $53.29 | 60 | 61 | 0.00% |
| Nov 6 $220.00 | Put | $8.90 | 49 | 4 | 72.49% |
| Oct 2 $240.00 | Put | $3.75 | 42 | 43 | 122.72% |
| Oct 16 $240.00 | Call | $15.50 | 37 | 8,127 | 73.60% |
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 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.78 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $92.78 | 0 | 0 | $135.00 | $0.00 | 0 | 2 |
| $87.78 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $82.78 | 0 | 0 | $145.00 | $0.00 | 0 | 3 |
| $77.78 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $75.28 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $72.78 | 0 | 0 | $155.00 | $0.00 | 0 | 192 |
| $86.08 | 3 | 3 | $157.50 | $0.00 | 0 | 1 |
| $83.65 | 3 | 3 | $160.00 | $0.00 | 0 | 7 |
| $82.42 | 1 | 1 | $162.50 | $0.00 | 0 | 2 |
| $79.99 | 1 | 1 | $165.00 | $0.00 | 0 | 14 |
| $76.20 | 8 | 8 | $167.50 | $0.00 | 0 | 0 |
| $73.75 | 8 | 8 | $170.00 | $0.03 | 3 | 46 |
| $55.29 | 0 | 0 | $172.50 | $0.08 | 1 | 1 |
| $52.79 | 0 | 0 | $175.00 | $0.00 | 0 | 5 |
| $50.29 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $47.79 | 0 | 0 | $180.00 | $0.10 | 1 | 670 |
| $45.29 | 0 | 0 | $182.50 | $0.00 | 0 | 2 |
| $42.79 | 0 | 0 | $185.00 | $0.01 | 0 | 305 |
| $40.30 | 0 | 0 | $187.50 | $0.01 | 0 | 0 |
| $37.81 | 0 | 2 | $190.00 | $0.02 | 0 | 18 |
| $35.33 | 0 | 1 | $192.50 | $0.04 | 0 | 13 |
| $32.86 | 0 | 1 | $195.00 | $0.07 | 0 | 46 |
| $30.40 | 0 | 0 | $197.50 | $0.11 | 0 | 4 |
| $44.85 | 1 | 5 | $200.00 | $0.05 | 5 | 376 |
| $25.55 | 0 | 0 | $202.50 | $0.25 | 0 | 5 |
| $39.89 | 1 | 2 | $205.00 | $0.35 | 0 | 49 |
| $20.73 | 0 | 2 | $207.50 | $0.44 | 0 | 25 |
| $18.32 | 0 | 3 | $210.00 | $1.40 | 1 | 19 |
| $16.03 | 0 | 10 | $212.50 | $0.33 | 7 | 104 |
| $24.90 | 1 | 132 | $215.00 | $0.94 | 0 | 38 |
| $11.98 | 0 | 2 | $217.50 | $0.82 | 2 | 26 |
| $27.34 | 5 | 10 | $220.00 | $0.10 | 3 | 34 |
| $8.47 | 0 | 1 | $222.50 | $0.20 | 6 | 10 |
| $17.80 | 1 | 23 | $225.00 | $0.20 | 6 | 15 |
| $5.32 | 0 | 10 | $227.50 | $5.04 | 0 | 2 |
| $15.25 | 19 | 24 | $230.00 | $0.65 | 15 | 28 |
| $3.90 | 0 | 14 | $232.50 | $8.63 | 0 | 4 |
| $10.80 | 7 | 11 | $235.00 | $1.26 | 10 | 15 |
| $5.90 | 4 | 18 | $237.50 | $5.55 | 20 | 10 |
| $7.80 | 20 | 403 | $240.00 | $3.75 | 42 | 43 |
| $4.56 | 16 | 29 | $242.50 | $5.70 | 2 | 3 |
| $5.09 | 25 | 121 | $245.00 | $4.10 | 83 | 83 |
| $3.62 | 19 | 55 | $247.50 | $20.72 | 0 | 0 |
| $1.95 | 161 | 740 | $250.00 | $6.40 | 2 | 4 |
| $2.37 | 7 | 35 | $252.50 | $25.53 | 0 | 0 |
| $2.07 | 13 | 23 | $255.00 | $11.54 | 1 | 1 |
| $0.57 | 0 | 17 | $257.50 | $30.40 | 0 | 0 |
| $0.78 | 3 | 59 | $260.00 | $32.84 | 0 | 0 |
| $1.50 | 1 | 3 | $262.50 | $35.29 | 0 | 0 |
| $0.40 | 2 | 241 | $265.00 | $37.73 | 0 | 0 |
| $0.19 | 3 | 5 | $267.50 | $40.17 | 0 | 0 |
| $0.22 | 0 | 17 | $270.00 | $42.63 | 0 | 0 |
| $0.16 | 0 | 6 | $272.50 | $45.09 | 0 | 0 |
| $0.05 | 1 | 6 | $275.00 | $47.58 | 0 | 0 |
| $0.09 | 0 | 0 | $277.50 | $50.07 | 0 | 0 |
| $0.07 | 0 | 1 | $280.00 | $52.57 | 0 | 0 |
| $0.05 | 0 | 0 | $282.50 | $55.07 | 0 | 0 |
| $0.04 | 0 | 1 | $285.00 | $57.57 | 0 | 0 |
| $0.03 | 0 | 0 | $287.50 | $60.07 | 0 | 0 |
| $0.02 | 0 | 11 | $290.00 | $62.57 | 0 | 0 |
| $0.01 | 0 | 0 | $292.50 | $65.07 | 0 | 0 |
| $0.01 | 0 | 3 | $295.00 | $67.57 | 0 | 0 |
| $0.01 | 0 | 1 | $300.00 | $72.57 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $77.57 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $82.57 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $87.57 | 0 | 0 |
| $0.00 | 0 | 3 | $320.00 | $92.57 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $97.57 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $102.57 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $107.57 | 0 | 0 |
| $0.00 | 0 | 3 | $340.00 | $112.57 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $117.57 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $122.57 | 0 | 0 |
| $0.00 | 0 | 1 | $355.00 | $127.57 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $132.57 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $137.57 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $142.57 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $147.57 | 0 | 0 |
Oct 9, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.41 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $123.41 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $118.41 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $113.41 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $108.41 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $103.41 | 0 | 0 | $155.00 | $0.00 | 0 | 3 |
| $98.41 | 0 | 0 | $160.00 | $0.00 | 0 | 3 |
| $93.41 | 0 | 0 | $165.00 | $0.00 | 0 | 3 |
| $88.41 | 0 | 0 | $170.00 | $0.00 | 0 | 26 |
| $85.91 | 0 | 0 | $172.50 | $0.01 | 0 | 0 |
| $83.41 | 0 | 0 | $175.00 | $0.01 | 0 | 571 |
| $80.91 | 0 | 0 | $177.50 | $0.01 | 0 | 1 |
| $78.41 | 0 | 0 | $180.00 | $0.02 | 0 | 12 |
| $75.91 | 0 | 0 | $182.50 | $0.03 | 0 | 2 |
| $73.41 | 0 | 0 | $185.00 | $0.04 | 0 | 23 |
| $70.91 | 0 | 0 | $187.50 | $0.06 | 0 | 1 |
| $58.30 | 2 | 2 | $190.00 | $0.07 | 0 | 9 |
| $65.91 | 0 | 0 | $192.50 | $0.08 | 0 | 0 |
| $63.41 | 0 | 0 | $195.00 | $0.10 | 0 | 406 |
| $60.92 | 0 | 0 | $197.50 | $0.05 | 1 | 88 |
| $48.03 | 2 | 5 | $200.00 | $0.05 | 2 | 583 |
| $55.93 | 0 | 0 | $202.50 | $0.14 | 0 | 30 |
| $53.44 | 0 | 3 | $205.00 | $0.05 | 1 | 96 |
| $50.94 | 0 | 0 | $207.50 | $0.17 | 0 | 101 |
| $48.45 | 0 | 2 | $210.00 | $0.10 | 2 | 45 |
| $45.96 | 0 | 0 | $212.50 | $0.67 | 4 | 8 |
| $43.48 | 0 | 5 | $215.00 | $0.10 | 9 | 59 |
| $41.03 | 0 | 2 | $217.50 | $0.29 | 0 | 17 |
| $38.59 | 0 | 11 | $220.00 | $0.24 | 2 | 42 |
| $36.15 | 0 | 0 | $222.50 | $0.44 | 0 | 8 |
| $33.71 | 0 | 72 | $225.00 | $0.75 | 2 | 31 |
| $20.66 | 4 | 7 | $227.50 | $1.19 | 1 | 18 |
| $18.10 | 2 | 7 | $230.00 | $1.15 | 6 | 56 |
| $26.45 | 0 | 3 | $232.50 | $0.78 | 0 | 157 |
| $24.12 | 0 | 7 | $235.00 | $1.37 | 3 | 35 |
| $21.99 | 0 | 8 | $237.50 | $1.34 | 0 | 136 |
| $19.86 | 0 | 11 | $240.00 | $2.70 | 3 | 11 |
| $9.83 | 1 | 11 | $242.50 | $3.70 | 4 | 13 |
| $6.00 | 11 | 178 | $245.00 | $6.00 | 1 | 6 |
| $6.59 | 1 | 1 | $247.50 | $8.50 | 1 | 8 |
| $5.00 | 11 | 290 | $250.00 | $7.40 | 1 | 11 |
| $5.00 | 21 | 55 | $252.50 | $5.35 | 0 | 1 |
| $3.50 | 18 | 25 | $255.00 | $11.72 | 2 | 5 |
| $7.56 | 0 | 5 | $257.50 | $6.97 | 0 | 14 |
| $2.20 | 1 | 23 | $260.00 | $8.48 | 0 | 12 |
| $5.57 | 0 | 5 | $262.50 | $9.99 | 0 | 0 |
| $0.90 | 1 | 385 | $265.00 | $11.49 | 0 | 2 |
| $3.90 | 0 | 2 | $267.50 | $13.32 | 0 | 0 |
| $0.52 | 11 | 150 | $270.00 | $15.14 | 0 | 4 |
| $2.55 | 0 | 2 | $272.50 | $16.97 | 0 | 0 |
| $1.87 | 0 | 6 | $275.00 | $18.80 | 0 | 1 |
| $1.68 | 0 | 1 | $277.50 | $21.10 | 0 | 0 |
| $0.42 | 1 | 57 | $280.00 | $23.41 | 0 | 0 |
| $1.29 | 0 | 0 | $282.50 | $25.71 | 0 | 0 |
| $0.15 | 4 | 14 | $285.00 | $28.02 | 0 | 0 |
| $1.08 | 0 | 8 | $287.50 | $30.50 | 0 | 0 |
| $0.05 | 3 | 10 | $290.00 | $32.98 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $0.05 | 2 | 295 | $295.00 | $37.93 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $0.97 | 0 | 162 | $300.00 | $42.88 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $0.92 | 0 | 0 | $305.00 | $47.84 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $0.88 | 0 | 1 | $310.00 | $52.79 | 0 | 0 |
| $0.83 | 0 | 1 | $315.00 | $57.75 | 0 | 0 |
| $0.79 | 0 | 3 | $320.00 | $62.70 | 0 | 0 |
| $0.74 | 0 | 0 | $325.00 | $67.65 | 0 | 0 |
| $0.70 | 0 | 0 | $330.00 | $72.61 | 0 | 0 |
| $0.65 | 0 | 0 | $335.00 | $77.56 | 0 | 0 |
| $0.61 | 0 | 1 | $340.00 | $82.52 | 0 | 0 |
Oct 16, 2026 (96 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $193.41 | 0 | 2 | $65.00 | $0.00 | 0 | 11 |
| $188.41 | 0 | 1 | $70.00 | $0.00 | 0 | 129 |
| $183.41 | 0 | 2 | $75.00 | $0.00 | 0 | 12 |
| $178.41 | 0 | 0 | $80.00 | $0.00 | 0 | 235 |
| $173.41 | 0 | 5 | $85.00 | $0.00 | 0 | 50 |
| $168.41 | 0 | 1 | $90.00 | $0.00 | 0 | 39 |
| $163.41 | 0 | 4 | $95.00 | $0.00 | 0 | 6 |
| $158.41 | 0 | 5 | $100.00 | $0.00 | 0 | 303 |
| $153.41 | 0 | 1 | $105.00 | $0.00 | 0 | 16 |
| $148.41 | 0 | 6 | $110.00 | $0.00 | 0 | 5 |
| $143.41 | 0 | 1 | $115.00 | $0.00 | 0 | 12 |
| $138.41 | 0 | 165 | $120.00 | $0.00 | 0 | 15 |
| $133.41 | 0 | 15 | $125.00 | $0.00 | 0 | 28 |
| $128.41 | 0 | 210 | $130.00 | $0.00 | 0 | 215 |
| $123.41 | 0 | 2 | $135.00 | $0.00 | 0 | 35 |
| $118.41 | 0 | 30 | $140.00 | $0.00 | 0 | 244 |
| $113.41 | 0 | 9 | $145.00 | $0.00 | 0 | 46 |
| $108.41 | 0 | 129 | $150.00 | $0.01 | 0 | 41 |
| $103.41 | 0 | 7 | $155.00 | $0.01 | 0 | 23 |
| $98.41 | 0 | 100 | $160.00 | $0.01 | 0 | 239 |
| $93.41 | 0 | 11 | $165.00 | $0.02 | 0 | 178 |
| $88.41 | 0 | 66 | $170.00 | $0.03 | 0 | 236 |
| $83.41 | 0 | 8 | $175.00 | $0.05 | 0 | 679 |
| $78.41 | 0 | 16 | $180.00 | $0.07 | 0 | 2,673 |
| $73.41 | 0 | 11 | $185.00 | $0.11 | 0 | 545 |
| $58.44 | 2 | 228 | $190.00 | $0.16 | 0 | 306 |
| $63.41 | 0 | 115 | $195.00 | $0.25 | 2 | 75 |
| $60.91 | 0 | 0 | $197.50 | $0.29 | 1 | 6 |
| $48.38 | 2 | 326 | $200.00 | $0.29 | 7 | 481 |
| $55.92 | 0 | 0 | $202.50 | $0.42 | 1 | 1 |
| $53.44 | 0 | 4 | $205.00 | $0.47 | 0 | 5 |
| $50.97 | 0 | 0 | $207.50 | $0.77 | 1 | 1 |
| $48.50 | 0 | 254 | $210.00 | $0.87 | 31 | 396 |
| $46.06 | 0 | 0 | $212.50 | $0.70 | 0 | 2 |
| $43.63 | 0 | 4 | $215.00 | $1.21 | 9 | 6 |
| $41.34 | 0 | 0 | $217.50 | $1.09 | 0 | 3 |
| $29.25 | 4 | 107 | $220.00 | $2.07 | 122 | 284 |
| $36.79 | 0 | 0 | $222.50 | $2.00 | 5 | 3 |
| $34.53 | 0 | 4 | $225.00 | $2.00 | 2 | 10 |
| $32.27 | 0 | 6 | $227.50 | $2.18 | 0 | 1 |
| $21.15 | 2 | 122 | $230.00 | $2.45 | 0 | 316 |
| $19.30 | 1 | 8 | $232.50 | $2.99 | 0 | 2 |
| $26.03 | 0 | 33 | $235.00 | $3.53 | 0 | 5 |
| $24.05 | 0 | 2 | $237.50 | $5.74 | 5 | 2 |
| $15.50 | 37 | 8,127 | $240.00 | $8.70 | 12 | 420 |
| $13.68 | 1 | 10 | $242.50 | $5.54 | 0 | 248 |
| $11.34 | 14 | 37 | $245.00 | $10.90 | 1 | 6 |
| $17.37 | 0 | 7 | $247.50 | $10.78 | 16 | 0 |
| $10.09 | 4 | 647 | $250.00 | $12.83 | 62 | 251 |
| $14.35 | 0 | 2 | $252.50 | $9.48 | 0 | 11 |
| $8.05 | 2 | 7 | $255.00 | $10.94 | 0 | 1 |
| $12.25 | 0 | 0 | $257.50 | $12.39 | 0 | 0 |
| $5.49 | 22 | 1,228 | $260.00 | $20.15 | 2 | 43 |
| $10.15 | 0 | 6 | $262.50 | $15.31 | 0 | 1 |
| $4.70 | 5 | 10 | $265.00 | $16.77 | 0 | 26 |
| $3.60 | 15 | 15 | $267.50 | $18.22 | 0 | 0 |
| $3.77 | 61 | 217 | $270.00 | $19.68 | 0 | 12 |
| $3.50 | 3 | 0 | $272.50 | $0.00 | 0 | 0 |
| $3.00 | 2 | 14 | $275.00 | $22.60 | 0 | 2 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $2.07 | 11 | 205 | $280.00 | $26.77 | 0 | 36 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $1.32 | 1 | 3 | $285.00 | $31.19 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $2.93 | 0 | 148 | $290.00 | $35.62 | 0 | 13 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $2.36 | 0 | 8 | $295.00 | $40.04 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $0.75 | 2 | 349 | $300.00 | $53.29 | 60 | 61 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $1.50 | 0 | 0 | $305.00 | $49.17 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.22 | 0 | 99 | $310.00 | $53.89 | 0 | 10 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $0.15 | 3 | 65 | $320.00 | $63.32 | 0 | 7 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $0.53 | 0 | 164 | $330.00 | $73.19 | 0 | 0 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $0.43 | 0 | 824 | $340.00 | $83.08 | 0 | 0 |
| $0.34 | 0 | 36 | $350.00 | $92.97 | 0 | 0 |
| $0.26 | 0 | 248 | $360.00 | $102.89 | 0 | 0 |
| $0.21 | 0 | 69 | $370.00 | $112.82 | 0 | 0 |
| $0.17 | 0 | 460 | $380.00 | $122.77 | 0 | 0 |
| $0.13 | 0 | 7 | $390.00 | $132.72 | 0 | 0 |
| $0.11 | 0 | 388 | $400.00 | $142.69 | 0 | 0 |
| $0.09 | 0 | 150 | $410.00 | $152.66 | 0 | 0 |
| $0.07 | 0 | 379 | $420.00 | $162.63 | 0 | 0 |
| $0.06 | 0 | 40 | $430.00 | $172.61 | 0 | 0 |
| $0.05 | 0 | 204 | $440.00 | $182.58 | 0 | 0 |
| $0.04 | 0 | 9 | $450.00 | $192.57 | 0 | 0 |
| $0.03 | 0 | 72 | $460.00 | $202.55 | 0 | 0 |
| $0.03 | 0 | 72 | $470.00 | $212.53 | 0 | 0 |
Oct 23, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $128.95 | 0 | 0 | $130.00 | $0.07 | 0 | 3 |
| $123.97 | 0 | 0 | $135.00 | $0.08 | 0 | 0 |
| $119.00 | 0 | 0 | $140.00 | $0.10 | 0 | 21 |
| $114.03 | 0 | 0 | $145.00 | $0.12 | 0 | 1 |
| $109.06 | 0 | 0 | $150.00 | $0.23 | 1 | 11 |
| $104.10 | 0 | 0 | $155.00 | $0.17 | 0 | 1 |
| $99.14 | 0 | 0 | $160.00 | $0.20 | 0 | 12 |
| $94.19 | 0 | 0 | $165.00 | $0.24 | 0 | 3 |
| $89.23 | 0 | 0 | $170.00 | $0.28 | 0 | 18 |
| $84.29 | 0 | 0 | $175.00 | $0.32 | 0 | 502 |
| $79.35 | 0 | 2 | $180.00 | $0.28 | 2 | 224 |
| $74.41 | 0 | 0 | $185.00 | $0.43 | 0 | 16 |
| $69.48 | 0 | 0 | $190.00 | $0.49 | 0 | 7 |
| $64.56 | 0 | 3 | $195.00 | $0.85 | 1 | 3 |
| $59.63 | 0 | 4 | $200.00 | $0.63 | 0 | 63 |
| $54.97 | 0 | 0 | $205.00 | $1.45 | 2 | 7 |
| $50.38 | 0 | 2 | $210.00 | $1.35 | 0 | 13 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $45.84 | 0 | 0 | $215.00 | $1.80 | 0 | 3 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $41.66 | 0 | 10 | $220.00 | $3.54 | 2 | 56 |
| $39.57 | 0 | 0 | $222.50 | $3.03 | 0 | 0 |
| $37.49 | 0 | 15 | $225.00 | $3.44 | 0 | 14 |
| $35.43 | 0 | 0 | $227.50 | $3.88 | 0 | 0 |
| $33.78 | 0 | 19 | $230.00 | $7.50 | 1 | 3 |
| $32.13 | 0 | 0 | $232.50 | $5.58 | 0 | 1 |
| $30.49 | 0 | 2 | $235.00 | $6.43 | 0 | 3 |
| $28.84 | 0 | 0 | $237.50 | $7.28 | 0 | 0 |
| $19.38 | 3 | 54 | $240.00 | $8.13 | 0 | 2 |
| $25.55 | 0 | 0 | $242.50 | $8.98 | 0 | 0 |
| $14.20 | 1 | 12 | $245.00 | $9.83 | 0 | 0 |
| $13.50 | 6 | 0 | $247.50 | $10.68 | 0 | 0 |
| $20.61 | 0 | 9 | $250.00 | $11.54 | 0 | 0 |
| $18.96 | 0 | 0 | $252.50 | $12.39 | 0 | 0 |
| $17.31 | 0 | 17 | $255.00 | $13.24 | 0 | 0 |
| $16.26 | 0 | 0 | $257.50 | $14.68 | 0 | 0 |
| $15.22 | 0 | 9 | $260.00 | $16.15 | 0 | 0 |
| $14.19 | 0 | 1 | $262.50 | $17.62 | 0 | 0 |
| $6.80 | 5 | 12 | $265.00 | $19.14 | 0 | 0 |
| $12.25 | 0 | 0 | $267.50 | $20.67 | 0 | 0 |
| $6.50 | 1 | 7 | $270.00 | $22.20 | 0 | 0 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $5.38 | 1 | 147 | $275.00 | $25.26 | 0 | 0 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $4.73 | 2 | 3 | $280.00 | $28.32 | 0 | 0 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $3.50 | 2 | 4 | $285.00 | $31.64 | 0 | 0 |
| $4.91 | 0 | 10 | $290.00 | $35.87 | 0 | 0 |
| $4.13 | 0 | 1 | $295.00 | $40.10 | 0 | 0 |
| $3.36 | 0 | 54 | $300.00 | $44.34 | 0 | 0 |
| $2.90 | 0 | 20 | $305.00 | $48.89 | 0 | 0 |
| $2.77 | 0 | 23 | $310.00 | $53.77 | 0 | 0 |
| $2.65 | 0 | 3 | $315.00 | $58.65 | 0 | 0 |
| $0.83 | 4 | 1 | $320.00 | $63.53 | 0 | 0 |
| $1.25 | 3 | 0 | $330.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $129.51 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $124.53 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $119.54 | 0 | 1 | $140.00 | $0.01 | 0 | 21 |
| $114.56 | 0 | 0 | $145.00 | $0.01 | 0 | 1 |
| $109.59 | 0 | 0 | $150.00 | $0.02 | 0 | 0 |
| $104.62 | 0 | 0 | $155.00 | $0.04 | 0 | 1 |
| $99.66 | 0 | 1 | $160.00 | $0.07 | 0 | 3 |
| $94.72 | 0 | 0 | $165.00 | $0.12 | 0 | 4 |
| $89.80 | 0 | 0 | $170.00 | $0.19 | 0 | 36 |
| $84.92 | 0 | 0 | $175.00 | $0.29 | 0 | 15 |
| $80.08 | 0 | 0 | $180.00 | $0.44 | 0 | 19 |
| $75.29 | 0 | 0 | $185.00 | $0.64 | 0 | 18 |
| $70.57 | 0 | 1 | $190.00 | $1.10 | 10 | 32 |
| $66.05 | 0 | 0 | $195.00 | $1.90 | 1 | 11 |
| $61.60 | 0 | 0 | $200.00 | $2.30 | 201 | 375 |
| $57.33 | 0 | 1 | $205.00 | $3.15 | 1 | 33 |
| $53.06 | 0 | 8 | $210.00 | $3.30 | 1 | 542 |
| $48.79 | 0 | 0 | $215.00 | $4.07 | 0 | 23 |
| $44.52 | 0 | 4 | $220.00 | $6.00 | 1 | 7 |
| $40.25 | 0 | 3 | $225.00 | $7.70 | 5 | 9 |
| $35.98 | 0 | 9 | $230.00 | $6.24 | 0 | 16 |
| $32.91 | 0 | 1 | $235.00 | $8.16 | 0 | 5 |
| $29.84 | 0 | 5 | $240.00 | $10.08 | 0 | 14 |
| $26.76 | 0 | 16 | $245.00 | $15.30 | 3 | 3 |
| $23.69 | 0 | 3 | $250.00 | $13.93 | 0 | 2 |
| $21.12 | 0 | 105 | $255.00 | $16.36 | 0 | 2 |
| $18.55 | 0 | 5 | $260.00 | $25.50 | 2 | 3 |
| $15.98 | 0 | 39 | $265.00 | $21.23 | 0 | 2 |
| $13.51 | 0 | 15 | $270.00 | $23.77 | 0 | 2 |
| $11.05 | 0 | 5 | $275.00 | $26.33 | 0 | 0 |
| $9.82 | 0 | 20 | $280.00 | $30.11 | 0 | 0 |
| $8.66 | 0 | 145 | $285.00 | $33.96 | 0 | 0 |
| $7.49 | 0 | 6 | $290.00 | $37.81 | 0 | 0 |
| $6.32 | 0 | 3 | $295.00 | $41.67 | 0 | 0 |
| $3.57 | 1 | 365 | $300.00 | $45.98 | 0 | 0 |
| $4.91 | 0 | 4 | $305.00 | $50.30 | 0 | 0 |
| $4.20 | 0 | 1 | $310.00 | $54.62 | 0 | 0 |
| $3.72 | 0 | 10 | $315.00 | $59.16 | 0 | 0 |
| $3.23 | 0 | 12 | $320.00 | $63.71 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $129.52 | 0 | 0 | $130.00 | $0.06 | 0 | 0 |
| $124.56 | 0 | 0 | $135.00 | $0.08 | 0 | 0 |
| $119.62 | 0 | 0 | $140.00 | $0.12 | 0 | 0 |
| $114.68 | 0 | 0 | $145.00 | $0.17 | 0 | 0 |
| $109.77 | 0 | 0 | $150.00 | $0.24 | 0 | 0 |
| $104.87 | 0 | 0 | $155.00 | $0.33 | 0 | 0 |
| $100.01 | 0 | 0 | $160.00 | $1.01 | 1 | 4 |
| $95.17 | 0 | 0 | $165.00 | $0.60 | 0 | 0 |
| $90.38 | 0 | 0 | $170.00 | $0.78 | 0 | 1 |
| $85.63 | 0 | 0 | $175.00 | $1.02 | 0 | 0 |
| $80.94 | 0 | 0 | $180.00 | $1.31 | 0 | 2 |
| $76.31 | 0 | 0 | $185.00 | $3.20 | 1 | 2 |
| $71.69 | 0 | 0 | $190.00 | $2.78 | 1 | 22 |
| $67.06 | 0 | 0 | $195.00 | $2.39 | 0 | 16 |
| $62.54 | 0 | 0 | $200.00 | $3.30 | 2 | 13 |
| $58.02 | 0 | 0 | $205.00 | $3.32 | 0 | 4 |
| $53.51 | 0 | 0 | $210.00 | $5.50 | 3 | 23 |
| $49.74 | 0 | 0 | $215.00 | $6.60 | 3 | 1 |
| $45.97 | 0 | 0 | $220.00 | $8.90 | 49 | 4 |
| $42.56 | 0 | 0 | $225.00 | $9.68 | 1 | 0 |
| $39.15 | 0 | 0 | $230.00 | $9.39 | 0 | 0 |
| $35.74 | 0 | 3 | $235.00 | $14.10 | 1 | 2 |
| $32.64 | 0 | 1 | $240.00 | $18.00 | 1 | 1 |
| $29.53 | 0 | 5 | $245.00 | $14.75 | 0 | 1 |
| $18.00 | 4 | 4 | $250.00 | $16.73 | 0 | 0 |
| $23.51 | 0 | 0 | $255.00 | $18.71 | 0 | 2 |
| $21.25 | 0 | 2 | $260.00 | $21.45 | 0 | 0 |
| $12.75 | 1 | 0 | $265.00 | $24.24 | 0 | 0 |
| $17.22 | 0 | 3 | $270.00 | $27.43 | 0 | 0 |
| $15.41 | 0 | 0 | $275.00 | $30.61 | 0 | 0 |
| $8.58 | 1 | 16 | $280.00 | $33.79 | 0 | 0 |
| $11.88 | 0 | 0 | $285.00 | $37.10 | 0 | 12 |
| $10.88 | 0 | 9 | $290.00 | $41.11 | 0 | 12 |
| $9.89 | 0 | 0 | $295.00 | $45.12 | 0 | 0 |
| $8.90 | 0 | 1 | $300.00 | $49.14 | 0 | 0 |
| $7.90 | 0 | 0 | $305.00 | $53.16 | 0 | 0 |
| $6.91 | 0 | 0 | $310.00 | $57.18 | 0 | 0 |
| $5.92 | 0 | 0 | $315.00 | $61.21 | 0 | 0 |
| $4.92 | 0 | 1 | $320.00 | $65.25 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:25, 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 06:50:15 · For reference only, not investment advice and not tailored to your situation.