Twilio
TWLO
273.00
-7.41
-2.64%
Twilio
US · TWLO
#488 by market cap
Listed 2016
273.00
-7.41
-2.64%
Live - 5344 symbols - heartbeat 9s ago
· 2026-10-08 06:22
Pre-market
272.22
-0.29%
After-hours
273.00
0.00%
Overnight
272.14
-0.32%
- Market cap
- 41.93B
- P/E (TTM)i
- 37.71
- P/Bi
- 4.67
- EPSi
- 0.21
- Div yieldi
- 0.00%
- 52W posi
- 83%
Reader sentiment
Are you bullish or bearish on TWLO?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
2676 3284
■ 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 78.58% annualized vol near the money — a one-standard-deviation move to roughly $212.53–$333.47 by then.
Options-implied (~68% band), 29d
$212.53now $273.00$333.47
Analyst target range, ~12mo
$165.00avg $266.14$330.00
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 $295.00 | Put | $2.25 | 568 | 750 | 133.68% |
| Oct 2 $310.00 | Call | $2.10 | 515 | 573 | 145.96% |
| Oct 2 $282.50 | Put | $0.20 | 353 | 337 | 132.42% |
| Oct 16 $257.50 | Put | $3.08 | 288 | 47 | 53.24% |
| Oct 2 $280.00 | Put | $0.15 | 282 | 559 | 143.95% |
| Oct 2 $320.00 | Call | $0.79 | 262 | 276 | 158.18% |
| Oct 2 $290.00 | Put | $0.85 | 232 | 506 | 138.51% |
| Oct 9 $285.00 | Put | $11.60 | 212 | 426 | 66.33% |
| Oct 2 $317.50 | Call | $0.72 | 206 | 193 | 150.13% |
| Oct 2 $300.00 | Call | $7.19 | 152 | 340 | 139.28% |
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 | |
| $167.68 | 0 | 1 | $125.00 | $0.00 | 0 | 0 |
| $169.25 | 1 | 4 | $130.00 | $0.00 | 0 | 0 |
| $157.69 | 0 | 2 | $135.00 | $0.00 | 0 | 0 |
| $152.69 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $147.69 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $142.69 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $137.69 | 0 | 1 | $155.00 | $0.00 | 0 | 0 |
| $132.69 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $127.69 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $122.69 | 0 | 1 | $170.00 | $0.00 | 0 | 0 |
| $117.69 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $112.69 | 0 | 0 | $180.00 | $0.00 | 0 | 33 |
| $107.70 | 0 | 0 | $185.00 | $0.00 | 0 | 1 |
| $102.70 | 0 | 9 | $190.00 | $0.00 | 0 | 11 |
| $97.70 | 0 | 0 | $195.00 | $0.00 | 0 | 12 |
| $103.50 | 1 | 1 | $197.50 | $0.00 | 0 | 0 |
| $92.70 | 0 | 1 | $200.00 | $0.00 | 0 | 511 |
| $90.20 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $87.70 | 0 | 0 | $205.00 | $0.00 | 0 | 14 |
| $85.20 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $82.70 | 0 | 6 | $210.00 | $0.00 | 0 | 118 |
| $80.20 | 0 | 0 | $212.50 | $0.00 | 0 | 5 |
| $77.70 | 0 | 1 | $215.00 | $0.00 | 0 | 4 |
| $75.20 | 0 | 2 | $217.50 | $0.00 | 0 | 2 |
| $85.10 | 2 | 5 | $220.00 | $0.00 | 0 | 7 |
| $70.20 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $67.70 | 0 | 42 | $225.00 | $0.00 | 0 | 125 |
| $65.21 | 0 | 0 | $227.50 | $0.00 | 0 | 1 |
| $62.71 | 0 | 5 | $230.00 | $0.00 | 0 | 165 |
| $68.07 | 5 | 12 | $232.50 | $0.00 | 0 | 1 |
| $68.31 | 1 | 279 | $235.00 | $0.00 | 0 | 203 |
| $55.21 | 0 | 1 | $237.50 | $0.01 | 0 | 1 |
| $52.72 | 0 | 29 | $240.00 | $0.01 | 0 | 108 |
| $50.23 | 0 | 6 | $242.50 | $0.02 | 0 | 3 |
| $59.68 | 2 | 24 | $245.00 | $0.03 | 0 | 137 |
| $45.26 | 0 | 7 | $247.50 | $0.05 | 0 | 12 |
| $47.68 | 45 | 211 | $250.00 | $0.15 | 24 | 547 |
| $40.31 | 0 | 7 | $252.50 | $0.05 | 1 | 23 |
| $46.00 | 3 | 12 | $255.00 | $0.13 | 0 | 27 |
| $43.50 | 5 | 2 | $257.50 | $0.18 | 0 | 33 |
| $32.95 | 0 | 142 | $260.00 | $0.06 | 12 | 114 |
| $37.30 | 40 | 40 | $262.50 | $0.01 | 15 | 19 |
| $38.35 | 1 | 84 | $265.00 | $0.11 | 2 | 62 |
| $25.64 | 0 | 1 | $267.50 | $0.42 | 0 | 28 |
| $23.20 | 0 | 29 | $270.00 | $0.01 | 15 | 76 |
| $21.95 | 2 | 195 | $272.50 | $0.55 | 7 | 39 |
| $30.30 | 2 | 60 | $275.00 | $0.06 | 25 | 117 |
| $23.50 | 1 | 82 | $277.50 | $0.19 | 89 | 80 |
| $22.40 | 11 | 125 | $280.00 | $0.15 | 282 | 559 |
| $22.81 | 4 | 22 | $282.50 | $0.20 | 353 | 337 |
| $18.55 | 4 | 110 | $285.00 | $0.15 | 22 | 64 |
| $16.97 | 7 | 18 | $287.50 | $0.35 | 18 | 22 |
| $14.85 | 6 | 37 | $290.00 | $0.85 | 232 | 506 |
| $8.60 | 3 | 19 | $292.50 | $1.46 | 2 | 12 |
| $9.68 | 13 | 286 | $295.00 | $2.25 | 568 | 750 |
| $6.90 | 2 | 23 | $297.50 | $3.00 | 17 | 43 |
| $7.19 | 152 | 340 | $300.00 | $4.00 | 43 | 51 |
| $5.70 | 33 | 126 | $302.50 | $3.00 | 2 | 1 |
| $3.16 | 94 | 577 | $305.00 | $5.50 | 4 | 7 |
| $2.88 | 21 | 72 | $307.50 | $16.67 | 0 | 0 |
| $2.10 | 515 | 573 | $310.00 | $12.04 | 2 | 1 |
| $1.80 | 85 | 89 | $312.50 | $12.03 | 2 | 3 |
| $1.22 | 99 | 131 | $315.00 | $11.10 | 8 | 4 |
| $0.72 | 206 | 193 | $317.50 | $25.45 | 0 | 0 |
| $0.79 | 262 | 276 | $320.00 | $27.77 | 0 | 4 |
| $0.59 | 54 | 68 | $322.50 | $30.17 | 0 | 0 |
| $0.35 | 2 | 37 | $325.00 | $32.67 | 0 | 0 |
| $0.27 | 0 | 6 | $327.50 | $35.17 | 0 | 0 |
| $0.05 | 2 | 39 | $330.00 | $37.67 | 0 | 0 |
| $0.26 | 0 | 7 | $332.50 | $40.16 | 0 | 0 |
| $0.26 | 0 | 32 | $335.00 | $42.66 | 0 | 0 |
| $0.25 | 0 | 4 | $337.50 | $45.16 | 0 | 0 |
| $0.25 | 0 | 9 | $340.00 | $47.65 | 0 | 0 |
| $0.25 | 0 | 0 | $342.50 | $50.15 | 0 | 0 |
| $0.24 | 0 | 0 | $345.00 | $52.65 | 0 | 0 |
| $0.23 | 0 | 138 | $350.00 | $57.64 | 0 | 0 |
| $0.23 | 0 | 0 | $355.00 | $62.64 | 0 | 0 |
| $0.22 | 0 | 0 | $360.00 | $67.63 | 0 | 0 |
| $0.20 | 0 | 16 | $370.00 | $77.62 | 0 | 0 |
Oct 9, 2026 (75 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.41 | 0 | 1 | $125.00 | $0.00 | 0 | 0 |
| $150.41 | 0 | 3 | $130.00 | $0.00 | 0 | 0 |
| $145.41 | 0 | 2 | $135.00 | $0.00 | 0 | 0 |
| $140.41 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $135.41 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $130.41 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $125.41 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $120.41 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $115.41 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $110.41 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $105.41 | 0 | 1 | $175.00 | $0.00 | 0 | 1 |
| $100.41 | 0 | 1 | $180.00 | $0.00 | 0 | 1 |
| $95.41 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $90.41 | 0 | 4 | $190.00 | $0.00 | 0 | 3 |
| $85.41 | 0 | 2 | $195.00 | $0.00 | 0 | 3 |
| $74.97 | 4 | 0 | $200.00 | $0.00 | 0 | 547 |
| $69.98 | 4 | 0 | $205.00 | $0.09 | 1 | 31 |
| $70.41 | 0 | 0 | $210.00 | $0.00 | 0 | 41 |
| $65.41 | 0 | 0 | $215.00 | $0.00 | 0 | 5 |
| $62.91 | 0 | 3 | $217.50 | $0.00 | 0 | 0 |
| $60.41 | 0 | 5 | $220.00 | $0.00 | 0 | 0 |
| $57.91 | 0 | 0 | $222.50 | $0.00 | 0 | 8 |
| $55.41 | 0 | 0 | $225.00 | $0.00 | 0 | 11 |
| $52.91 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $50.41 | 0 | 4 | $230.00 | $0.00 | 0 | 31 |
| $47.91 | 0 | 0 | $232.50 | $0.01 | 0 | 0 |
| $45.41 | 0 | 2 | $235.00 | $0.01 | 0 | 21 |
| $42.91 | 0 | 0 | $237.50 | $0.02 | 0 | 0 |
| $40.41 | 0 | 16 | $240.00 | $0.04 | 0 | 35 |
| $37.92 | 0 | 0 | $242.50 | $0.06 | 0 | 0 |
| $29.65 | 1 | 3 | $245.00 | $0.07 | 1 | 3 |
| $32.98 | 0 | 1 | $247.50 | $0.14 | 0 | 2 |
| $30.52 | 0 | 5 | $250.00 | $0.08 | 58 | 294 |
| $28.06 | 0 | 0 | $252.50 | $0.40 | 10 | 28 |
| $25.61 | 0 | 10 | $255.00 | $0.25 | 1 | 38 |
| $17.95 | 4 | 15 | $257.50 | $0.50 | 2 | 18 |
| $13.40 | 5 | 14 | $260.00 | $0.70 | 43 | 31 |
| $18.88 | 0 | 2 | $262.50 | $1.20 | 3 | 23 |
| $16.64 | 0 | 28 | $265.00 | $1.85 | 78 | 378 |
| $14.40 | 0 | 0 | $267.50 | $2.15 | 3 | 171 |
| $7.55 | 1 | 14 | $270.00 | $2.77 | 27 | 114 |
| $6.20 | 10 | 15 | $272.50 | $4.00 | 143 | 805 |
| $4.90 | 11 | 45 | $275.00 | $5.65 | 23 | 502 |
| $4.20 | 2 | 8 | $277.50 | $6.82 | 3 | 144 |
| $2.15 | 39 | 34 | $280.00 | $8.01 | 143 | 1,482 |
| $2.15 | 9 | 11 | $282.50 | $11.50 | 1 | 47 |
| $1.64 | 23 | 160 | $285.00 | $11.60 | 212 | 426 |
| $1.17 | 7 | 99 | $287.50 | $13.98 | 3 | 11 |
| $0.75 | 54 | 151 | $290.00 | $15.63 | 30 | 693 |
| $0.67 | 16 | 33 | $292.50 | $18.20 | 1 | 38 |
| $0.40 | 17 | 78 | $295.00 | $20.70 | 1 | 22 |
| $0.25 | 34 | 73 | $297.50 | $18.38 | 0 | 24 |
| $0.30 | 63 | 693 | $300.00 | $25.50 | 1 | 21 |
| $0.15 | 33 | 51 | $302.50 | $23.03 | 0 | 7 |
| $0.50 | 5 | 33 | $305.00 | $25.36 | 0 | 1 |
| $0.48 | 0 | 30 | $307.50 | $27.71 | 0 | 0 |
| $0.05 | 23 | 333 | $310.00 | $30.05 | 0 | 1 |
| $0.30 | 0 | 18 | $312.50 | $32.53 | 0 | 0 |
| $0.15 | 8 | 153 | $315.00 | $35.01 | 0 | 1 |
| $0.14 | 1 | 7 | $317.50 | $37.50 | 0 | 0 |
| $0.05 | 12 | 946 | $320.00 | $39.98 | 0 | 0 |
| $0.24 | 0 | 11 | $322.50 | $42.46 | 0 | 0 |
| $0.04 | 10 | 81 | $325.00 | $44.94 | 0 | 0 |
| $0.20 | 0 | 3 | $327.50 | $47.42 | 0 | 0 |
| $0.19 | 0 | 638 | $330.00 | $49.91 | 0 | 0 |
| $0.18 | 0 | 17 | $332.50 | $52.40 | 0 | 0 |
| $0.38 | 1 | 25 | $335.00 | $54.89 | 0 | 0 |
| $0.16 | 0 | 11 | $337.50 | $57.38 | 0 | 0 |
| $0.15 | 0 | 22 | $340.00 | $59.87 | 0 | 0 |
| $0.14 | 0 | 0 | $342.50 | $62.36 | 0 | 0 |
| $0.13 | 0 | 30 | $345.00 | $64.85 | 0 | 0 |
| $0.12 | 0 | 28 | $350.00 | $69.83 | 0 | 0 |
| $0.10 | 0 | 0 | $355.00 | $74.82 | 0 | 1 |
| $0.09 | 0 | 3 | $360.00 | $79.80 | 0 | 2 |
| $0.07 | 0 | 0 | $365.00 | $84.78 | 0 | 0 |
Oct 16, 2026 (95 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $225.41 | 0 | 0 | $55.00 | $0.00 | 0 | 10 |
| $220.41 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $215.41 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $210.41 | 0 | 2 | $70.00 | $0.00 | 0 | 1 |
| $205.41 | 0 | 0 | $75.00 | $0.00 | 0 | 10 |
| $200.41 | 0 | 0 | $80.00 | $0.00 | 0 | 2 |
| $195.41 | 0 | 1 | $85.00 | $0.00 | 0 | 14 |
| $190.41 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $185.41 | 0 | 1 | $95.00 | $0.00 | 0 | 9 |
| $180.41 | 0 | 2 | $100.00 | $0.00 | 0 | 8 |
| $175.41 | 0 | 8 | $105.00 | $0.00 | 0 | 6 |
| $170.41 | 0 | 2 | $110.00 | $0.00 | 0 | 80 |
| $165.41 | 0 | 3 | $115.00 | $0.00 | 0 | 24 |
| $160.41 | 0 | 8 | $120.00 | $0.00 | 0 | 4 |
| $155.41 | 0 | 3 | $125.00 | $0.00 | 0 | 150 |
| $150.41 | 0 | 2 | $130.00 | $0.00 | 0 | 125 |
| $145.41 | 0 | 16 | $135.00 | $0.00 | 0 | 379 |
| $140.41 | 0 | 12 | $140.00 | $0.00 | 0 | 3 |
| $135.41 | 0 | 25 | $145.00 | $0.00 | 0 | 52 |
| $130.41 | 0 | 47 | $150.00 | $0.00 | 0 | 30 |
| $125.41 | 0 | 24 | $155.00 | $0.00 | 0 | 25 |
| $120.41 | 0 | 14 | $160.00 | $0.00 | 0 | 71 |
| $115.41 | 0 | 26 | $165.00 | $0.00 | 0 | 24 |
| $110.41 | 0 | 67 | $170.00 | $0.00 | 0 | 49 |
| $105.41 | 0 | 18 | $175.00 | $0.00 | 0 | 38 |
| $100.41 | 0 | 66 | $180.00 | $0.00 | 0 | 60 |
| $95.41 | 0 | 63 | $185.00 | $0.00 | 0 | 39 |
| $90.41 | 0 | 16 | $190.00 | $0.00 | 0 | 187 |
| $85.41 | 0 | 88 | $195.00 | $0.00 | 0 | 989 |
| $80.41 | 0 | 235 | $200.00 | $0.08 | 7 | 244 |
| $75.41 | 0 | 0 | $205.00 | $0.02 | 0 | 21 |
| $70.41 | 0 | 48 | $210.00 | $0.05 | 0 | 195 |
| $65.41 | 0 | 0 | $215.00 | $0.09 | 0 | 4 |
| $62.91 | 0 | 100 | $217.50 | $0.12 | 0 | 0 |
| $60.42 | 0 | 1,131 | $220.00 | $0.20 | 11 | 638 |
| $57.93 | 0 | 0 | $222.50 | $0.20 | 0 | 3 |
| $55.45 | 0 | 2 | $225.00 | $0.10 | 1 | 19 |
| $52.97 | 0 | 0 | $227.50 | $0.27 | 0 | 0 |
| $50.49 | 0 | 136 | $230.00 | $0.31 | 0 | 83 |
| $48.02 | 0 | 0 | $232.50 | $0.35 | 0 | 11 |
| $45.55 | 0 | 0 | $235.00 | $0.40 | 0 | 16 |
| $43.08 | 0 | 0 | $237.50 | $0.44 | 0 | 3 |
| $40.00 | 2 | 835 | $240.00 | $0.62 | 21 | 1,109 |
| $38.18 | 0 | 0 | $242.50 | $0.82 | 1 | 4 |
| $35.76 | 0 | 1 | $245.00 | $0.90 | 1 | 19 |
| $33.49 | 0 | 1 | $247.50 | $0.91 | 0 | 8 |
| $31.23 | 0 | 735 | $250.00 | $1.71 | 24 | 313 |
| $28.98 | 0 | 0 | $252.50 | $1.44 | 0 | 28 |
| $26.82 | 0 | 6 | $255.00 | $2.43 | 22 | 28 |
| $24.67 | 0 | 3 | $257.50 | $3.08 | 288 | 47 |
| $17.83 | 9 | 487 | $260.00 | $3.72 | 78 | 352 |
| $16.00 | 6 | 1 | $262.50 | $4.22 | 40 | 67 |
| $18.92 | 0 | 3 | $265.00 | $5.02 | 43 | 57 |
| $17.28 | 0 | 1 | $267.50 | $6.60 | 24 | 19 |
| $11.92 | 1 | 631 | $270.00 | $7.25 | 62 | 106 |
| $14.20 | 0 | 6 | $272.50 | $6.74 | 0 | 22 |
| $8.48 | 6 | 412 | $275.00 | $10.11 | 6 | 41 |
| $8.90 | 2 | 17 | $277.50 | $8.86 | 0 | 27 |
| $6.45 | 82 | 377 | $280.00 | $11.75 | 2 | 286 |
| $8.97 | 0 | 21 | $282.50 | $11.52 | 0 | 38 |
| $5.85 | 4 | 112 | $285.00 | $15.40 | 4 | 80 |
| $4.15 | 20 | 30 | $287.50 | $16.70 | 2 | 4 |
| $3.20 | 13 | 320 | $290.00 | $21.30 | 22 | 550 |
| $5.23 | 0 | 32 | $292.50 | $20.20 | 2 | 13 |
| $2.50 | 3 | 103 | $295.00 | $25.30 | 3 | 39 |
| $2.54 | 1 | 5 | $297.50 | $21.52 | 0 | 8 |
| $1.93 | 29 | 723 | $300.00 | $23.52 | 0 | 330 |
| $2.31 | 1 | 21 | $302.50 | $25.61 | 0 | 24 |
| $1.35 | 28 | 460 | $305.00 | $27.70 | 0 | 14 |
| $2.28 | 0 | 13 | $307.50 | $29.82 | 0 | 0 |
| $1.15 | 27 | 520 | $310.00 | $32.10 | 0 | 1 |
| $1.84 | 0 | 3 | $312.50 | $34.38 | 0 | 0 |
| $0.68 | 13 | 25 | $315.00 | $36.66 | 0 | 0 |
| $1.40 | 0 | 0 | $317.50 | $38.94 | 0 | 0 |
| $0.50 | 48 | 345 | $320.00 | $41.22 | 0 | 1 |
| $0.66 | 18 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.42 | 45 | 30 | $325.00 | $45.91 | 0 | 0 |
| $0.30 | 18 | 0 | $327.50 | $0.00 | 0 | 0 |
| $0.25 | 56 | 175 | $330.00 | $50.71 | 0 | 1 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $0.20 | 3 | 30 | $335.00 | $55.51 | 0 | 0 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $0.16 | 15 | 143 | $340.00 | $60.37 | 0 | 12 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $0.27 | 0 | 0 | $345.00 | $65.28 | 0 | 0 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $0.12 | 1 | 155 | $350.00 | $70.20 | 0 | 0 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $0.14 | 0 | 0 | $355.00 | $75.14 | 0 | 0 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $0.08 | 0 | 51 | $360.00 | $80.07 | 0 | 0 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $0.05 | 0 | 0 | $365.00 | $85.04 | 0 | 0 |
| $0.03 | 0 | 61 | $370.00 | $90.02 | 0 | 0 |
| $0.01 | 0 | 116 | $380.00 | $99.99 | 0 | 0 |
Oct 23, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.41 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $150.41 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $145.41 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $140.41 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $135.41 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $130.41 | 0 | 0 | $150.00 | $0.01 | 0 | 0 |
| $125.41 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $120.41 | 0 | 0 | $160.00 | $0.01 | 0 | 1 |
| $115.41 | 0 | 0 | $165.00 | $0.02 | 0 | 0 |
| $110.41 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $105.41 | 0 | 2 | $175.00 | $0.03 | 0 | 0 |
| $100.41 | 0 | 2 | $180.00 | $0.05 | 0 | 0 |
| $95.41 | 0 | 0 | $185.00 | $0.06 | 0 | 0 |
| $90.41 | 0 | 0 | $190.00 | $0.09 | 0 | 1 |
| $85.41 | 0 | 0 | $195.00 | $0.12 | 0 | 5 |
| $79.14 | 4 | 4 | $200.00 | $0.16 | 0 | 6 |
| $75.42 | 0 | 5 | $205.00 | $0.21 | 0 | 1 |
| $70.45 | 0 | 3 | $210.00 | $0.28 | 0 | 5 |
| $65.51 | 0 | 0 | $215.00 | $0.37 | 0 | 0 |
| $60.59 | 0 | 13 | $220.00 | $0.48 | 0 | 41 |
| $55.70 | 0 | 1 | $225.00 | $0.63 | 0 | 31 |
| $50.86 | 0 | 8 | $230.00 | $0.81 | 0 | 7 |
| $46.08 | 0 | 26 | $235.00 | $1.05 | 0 | 15 |
| $41.35 | 0 | 49 | $240.00 | $1.65 | 10 | 174 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $36.98 | 0 | 16 | $245.00 | $2.00 | 0 | 20 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $32.81 | 0 | 4 | $250.00 | $2.87 | 0 | 93 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $28.66 | 0 | 7 | $255.00 | $4.20 | 12 | 42 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $24.52 | 0 | 12 | $260.00 | $6.00 | 4 | 16 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $20.71 | 0 | 10 | $265.00 | $7.90 | 2 | 34 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $18.10 | 0 | 15 | $270.00 | $9.70 | 3 | 157 |
| $16.85 | 0 | 0 | $272.50 | $9.45 | 0 | 2 |
| $12.54 | 1 | 1 | $275.00 | $12.30 | 2 | 184 |
| $14.37 | 0 | 0 | $277.50 | $11.97 | 0 | 0 |
| $10.00 | 2 | 13 | $280.00 | $15.10 | 3 | 14 |
| $11.97 | 0 | 0 | $282.50 | $14.57 | 0 | 1 |
| $10.81 | 0 | 13 | $285.00 | $16.40 | 3 | 12 |
| $6.79 | 1 | 5 | $287.50 | $17.25 | 0 | 0 |
| $7.30 | 6 | 38 | $290.00 | $20.20 | 1 | 9 |
| $7.96 | 0 | 26 | $292.50 | $23.50 | 1 | 3 |
| $5.58 | 2 | 25 | $295.00 | $24.70 | 2 | 7 |
| $6.73 | 0 | 0 | $297.50 | $24.32 | 0 | 0 |
| $4.50 | 5 | 86 | $300.00 | $26.20 | 0 | 21 |
| $5.49 | 0 | 0 | $302.50 | $28.08 | 0 | 0 |
| $3.53 | 1 | 30 | $305.00 | $29.96 | 0 | 1 |
| $4.43 | 0 | 0 | $307.50 | $32.01 | 0 | 0 |
| $2.75 | 1 | 13 | $310.00 | $34.05 | 0 | 2 |
| $3.53 | 0 | 0 | $312.50 | $36.10 | 0 | 0 |
| $2.20 | 1 | 129 | $315.00 | $38.15 | 0 | 0 |
| $2.90 | 0 | 0 | $317.50 | $40.46 | 0 | 0 |
| $2.71 | 0 | 48 | $320.00 | $42.77 | 0 | 1 |
| $1.52 | 1 | 11 | $325.00 | $47.38 | 0 | 11 |
| $2.04 | 0 | 74 | $330.00 | $52.09 | 0 | 0 |
| $1.86 | 0 | 17 | $335.00 | $56.89 | 0 | 0 |
| $1.67 | 0 | 11 | $340.00 | $61.70 | 0 | 0 |
| $0.91 | 5 | 10 | $345.00 | $66.50 | 0 | 0 |
| $0.42 | 1 | 20 | $350.00 | $71.31 | 0 | 0 |
| $0.71 | 5 | 3 | $355.00 | $76.11 | 0 | 1 |
| $0.93 | 0 | 11 | $360.00 | $80.92 | 0 | 0 |
| $0.74 | 0 | 0 | $365.00 | $85.73 | 0 | 0 |
| $0.63 | 1 | 4 | $370.00 | $90.57 | 0 | 1 |
| $0.00 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $155.55 | 0 | 0 | $125.00 | $0.29 | 0 | 0 |
| $150.59 | 0 | 0 | $130.00 | $0.34 | 0 | 0 |
| $145.64 | 0 | 0 | $135.00 | $0.39 | 0 | 0 |
| $140.69 | 0 | 0 | $140.00 | $0.44 | 0 | 0 |
| $135.75 | 0 | 0 | $145.00 | $0.51 | 0 | 0 |
| $130.82 | 0 | 0 | $150.00 | $0.58 | 0 | 0 |
| $125.90 | 0 | 0 | $155.00 | $0.65 | 0 | 0 |
| $120.98 | 0 | 0 | $160.00 | $0.74 | 0 | 1 |
| $116.07 | 0 | 0 | $165.00 | $0.83 | 0 | 0 |
| $111.17 | 0 | 0 | $170.00 | $0.93 | 0 | 0 |
| $106.28 | 0 | 0 | $175.00 | $1.03 | 0 | 2 |
| $101.40 | 0 | 0 | $180.00 | $1.15 | 0 | 0 |
| $96.52 | 0 | 0 | $185.00 | $1.27 | 0 | 3 |
| $91.66 | 0 | 0 | $190.00 | $1.40 | 0 | 3 |
| $86.80 | 0 | 0 | $195.00 | $1.54 | 0 | 14 |
| $81.96 | 0 | 0 | $200.00 | $1.69 | 0 | 9 |
| $77.12 | 0 | 0 | $205.00 | $1.84 | 0 | 1 |
| $72.29 | 0 | 0 | $210.00 | $2.01 | 0 | 5 |
| $67.46 | 0 | 2 | $215.00 | $2.18 | 0 | 5 |
| $62.64 | 0 | 1 | $220.00 | $2.43 | 1 | 42 |
| $58.30 | 0 | 1 | $225.00 | $3.00 | 0 | 3 |
| $54.30 | 0 | 4 | $230.00 | $4.00 | 0 | 15 |
| $50.31 | 0 | 5 | $235.00 | $5.00 | 0 | 8 |
| $46.57 | 0 | 5 | $240.00 | $6.25 | 0 | 6 |
| $42.98 | 0 | 4 | $245.00 | $8.70 | 2 | 6 |
| $39.84 | 0 | 7 | $250.00 | $10.40 | 1 | 30 |
| $36.88 | 0 | 14 | $255.00 | $11.53 | 0 | 63 |
| $33.92 | 0 | 16 | $260.00 | $14.70 | 10 | 47 |
| $30.96 | 0 | 8 | $265.00 | $14.50 | 1 | 15 |
| $28.23 | 0 | 12 | $270.00 | $18.33 | 3 | 19 |
| $22.60 | 1 | 40 | $275.00 | $20.80 | 6 | 49 |
| $19.50 | 2 | 15 | $280.00 | $24.10 | 4 | 23 |
| $18.20 | 5 | 37 | $285.00 | $25.45 | 0 | 6 |
| $14.80 | 5 | 14 | $290.00 | $29.22 | 1 | 30 |
| $14.50 | 5 | 19 | $295.00 | $31.13 | 0 | 28 |
| $11.50 | 4 | 94 | $300.00 | $34.74 | 0 | 6 |
| $10.20 | 4 | 87 | $305.00 | $38.40 | 0 | 6 |
| $12.52 | 0 | 19 | $310.00 | $42.06 | 0 | 1 |
| $11.19 | 0 | 20 | $315.00 | $45.72 | 0 | 2 |
| $7.87 | 12 | 54 | $320.00 | $49.38 | 0 | 8 |
| $6.85 | 5 | 47 | $325.00 | $53.05 | 0 | 0 |
| $7.64 | 0 | 28 | $330.00 | $57.15 | 0 | 0 |
| $6.75 | 0 | 1 | $335.00 | $61.25 | 0 | 1 |
| $4.76 | 12 | 20 | $340.00 | $65.51 | 0 | 3 |
| $5.28 | 0 | 0 | $345.00 | $69.77 | 0 | 0 |
| $3.70 | 15 | 52 | $350.00 | $74.15 | 0 | 2 |
| $4.05 | 0 | 28 | $355.00 | $78.53 | 0 | 0 |
| $3.44 | 0 | 6 | $360.00 | $82.90 | 0 | 0 |
| $2.98 | 0 | 0 | $365.00 | $87.44 | 0 | 0 |
| $2.68 | 0 | 107 | $370.00 | $92.13 | 0 | 0 |
| $2.08 | 0 | 0 | $380.00 | $101.52 | 0 | 0 |
| $1.78 | 0 | 0 | $390.00 | $111.21 | 0 | 0 |
Nov 6, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $135.41 | 0 | 0 | $145.00 | $0.02 | 0 | 0 |
| $130.42 | 0 | 0 | $150.00 | $0.04 | 0 | 0 |
| $125.44 | 0 | 0 | $155.00 | $0.07 | 0 | 1 |
| $120.47 | 0 | 0 | $160.00 | $0.11 | 0 | 0 |
| $115.53 | 0 | 1 | $165.00 | $0.16 | 0 | 0 |
| $110.61 | 0 | 0 | $170.00 | $0.24 | 0 | 0 |
| $105.72 | 0 | 0 | $175.00 | $0.35 | 0 | 1 |
| $100.87 | 0 | 0 | $180.00 | $0.49 | 0 | 5 |
| $96.14 | 0 | 0 | $185.00 | $0.75 | 0 | 0 |
| $91.41 | 0 | 0 | $190.00 | $1.01 | 0 | 0 |
| $86.68 | 0 | 0 | $195.00 | $1.27 | 0 | 1 |
| $81.95 | 0 | 0 | $200.00 | $1.53 | 0 | 2 |
| $77.23 | 0 | 0 | $205.00 | $1.79 | 0 | 1 |
| $72.72 | 0 | 1 | $210.00 | $2.28 | 0 | 0 |
| $68.29 | 0 | 0 | $215.00 | $2.83 | 0 | 2 |
| $64.08 | 0 | 1 | $220.00 | $4.40 | 1 | 26 |
| $60.11 | 0 | 0 | $225.00 | $4.62 | 0 | 36 |
| $56.15 | 0 | 0 | $230.00 | $5.64 | 0 | 4 |
| $52.24 | 0 | 0 | $235.00 | $7.61 | 2 | 10 |
| $48.68 | 0 | 0 | $240.00 | $8.15 | 0 | 15 |
| $45.13 | 0 | 0 | $245.00 | $9.58 | 0 | 5 |
| $41.58 | 0 | 0 | $250.00 | $11.01 | 0 | 16 |
| $38.65 | 0 | 0 | $255.00 | $13.07 | 0 | 5 |
| $35.72 | 0 | 0 | $260.00 | $16.90 | 4 | 12 |
| $33.05 | 0 | 0 | $265.00 | $19.45 | 1 | 29 |
| $30.52 | 0 | 0 | $270.00 | $19.90 | 0 | 4 |
| $27.11 | 1 | 0 | $275.00 | $24.70 | 3 | 4 |
| $25.45 | 0 | 13 | $280.00 | $24.80 | 0 | 14 |
| $20.65 | 6 | 5 | $285.00 | $27.65 | 0 | 8 |
| $18.75 | 6 | 10 | $290.00 | $30.67 | 0 | 12 |
| $17.19 | 1 | 8 | $295.00 | $33.68 | 0 | 5 |
| $15.65 | 1 | 5 | $300.00 | $36.87 | 0 | 1 |
| $15.77 | 0 | 1 | $305.00 | $40.06 | 0 | 1 |
| $14.30 | 0 | 1,003 | $310.00 | $43.58 | 0 | 0 |
| $11.10 | 15 | 15 | $315.00 | $47.50 | 0 | 0 |
| $10.00 | 4 | 6 | $320.00 | $51.41 | 0 | 0 |
| $11.07 | 0 | 1 | $325.00 | $55.33 | 0 | 0 |
| $10.00 | 0 | 757 | $330.00 | $59.24 | 0 | 0 |
| $8.92 | 0 | 0 | $335.00 | $63.16 | 0 | 0 |
| $8.12 | 0 | 0 | $340.00 | $67.35 | 0 | 1 |
| $7.31 | 0 | 2 | $345.00 | $71.53 | 0 | 0 |
| $6.51 | 0 | 455 | $350.00 | $75.72 | 0 | 0 |
| $5.70 | 0 | 2 | $355.00 | $79.91 | 0 | 0 |
| $5.20 | 0 | 0 | $360.00 | $89.00 | 4 | 4 |
| $4.70 | 0 | 0 | $365.00 | $88.90 | 0 | 0 |
| $4.03 | 1 | 3 | $370.00 | $93.52 | 0 | 0 |
| $3.58 | 0 | 0 | $380.00 | $102.76 | 0 | 0 |
| $3.00 | 0 | 0 | $390.00 | $112.18 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:01, 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 06:22:19 · For reference only, not investment advice and not tailored to your situation.