United Airlines
UAL
110.17
-1.70
-1.52%
United Airlines
US · UAL
#594 by market cap
Listed 1970
110.17
-1.70
-1.52%
Live - 5344 symbols - heartbeat 20s ago
· 2026-10-08 06:40
Pre-market
107.00
-2.88%
After-hours
110.53
+0.32%
Overnight
108.59
-1.43%
- Market cap
- 35.76B
- P/E (TTM)i
- 10.32
- P/Bi
- 2.14
- EPSi
- 10.20
- Div yieldi
- 0.00%
- 52W posi
- 47%
Reader sentiment
Are you bullish or bearish on UAL?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
4822 3572
■ 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 50.10% annualized vol near the money — a one-standard-deviation move to roughly $94.61–$125.73 by then.
Options-implied (~68% band), 29d
$94.61now $110.17$125.73
Analyst target range, ~12mo
$140.00avg $163.60$203.00
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 16 $115.00 | Call | $1.36 | 335 | 3,886 | 47.35% |
| Oct 9 $111.00 | Call | $2.04 | 300 | 937 | 79.83% |
| Oct 16 $105.00 | Put | $1.30 | 275 | 2,224 | 50.02% |
| Oct 9 $115.00 | Call | $0.72 | 214 | 2,029 | 83.98% |
| Oct 16 $109.00 | Put | $2.92 | 180 | 131 | 43.13% |
| Oct 2 $113.00 | Call | $0.64 | 177 | 393 | 86.92% |
| Oct 23 $93.00 | Call | $17.27 | 176 | 0 | 56.59% |
| Oct 23 $94.00 | Call | $16.37 | 176 | 0 | 53.73% |
| Oct 2 $117.00 | Call | $0.07 | 167 | 533 | 93.93% |
| Oct 2 $114.00 | Call | $0.43 | 147 | 1,000 | 89.39% |
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 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.03 | 0 | 2 | $70.00 | $0.00 | 0 | 6 |
| $36.03 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $30.40 | 1 | 31 | $80.00 | $0.00 | 0 | 2 |
| $26.03 | 0 | 0 | $85.00 | $0.00 | 0 | 5 |
| $20.10 | 5 | 7 | $90.00 | $0.00 | 0 | 54 |
| $19.21 | 6 | 7 | $91.00 | $0.00 | 0 | 0 |
| $18.28 | 2 | 9 | $92.00 | $0.00 | 0 | 4 |
| $16.66 | 6 | 4 | $93.00 | $0.00 | 0 | 16 |
| $15.67 | 10 | 9 | $94.00 | $0.00 | 0 | 14 |
| $15.29 | 10 | 7 | $95.00 | $0.04 | 3 | 266 |
| $14.31 | 6 | 4 | $96.00 | $0.02 | 1 | 90 |
| $14.04 | 0 | 4 | $97.00 | $0.01 | 0 | 152 |
| $13.05 | 0 | 1 | $98.00 | $0.02 | 8 | 171 |
| $12.06 | 0 | 1 | $99.00 | $0.03 | 0 | 309 |
| $11.80 | 34 | 31 | $100.00 | $0.03 | 12 | 222 |
| $10.10 | 0 | 3 | $101.00 | $0.02 | 13 | 94 |
| $9.12 | 0 | 4 | $102.00 | $0.07 | 4 | 39 |
| $7.58 | 1 | 1 | $103.00 | $0.02 | 41 | 144 |
| $6.45 | 3 | 4 | $104.00 | $0.03 | 70 | 345 |
| $5.95 | 4 | 13 | $105.00 | $0.03 | 50 | 472 |
| $5.33 | 0 | 47 | $106.00 | $0.08 | 30 | 156 |
| $4.44 | 0 | 59 | $107.00 | $0.10 | 72 | 176 |
| $3.40 | 1 | 94 | $108.00 | $0.33 | 125 | 381 |
| $3.00 | 12 | 443 | $109.00 | $0.36 | 36 | 208 |
| $1.65 | 4 | 103 | $110.00 | $0.50 | 142 | 1,369 |
| $1.55 | 124 | 394 | $111.00 | $1.07 | 36 | 503 |
| $1.00 | 78 | 371 | $112.00 | $1.47 | 10 | 171 |
| $0.64 | 177 | 393 | $113.00 | $2.40 | 80 | 390 |
| $0.43 | 147 | 1,000 | $114.00 | $2.41 | 6 | 331 |
| $0.25 | 117 | 528 | $115.00 | $4.22 | 63 | 76 |
| $0.12 | 110 | 899 | $116.00 | $6.42 | 18 | 252 |
| $0.07 | 167 | 533 | $117.00 | $7.32 | 14 | 38 |
| $0.06 | 83 | 590 | $118.00 | $7.13 | 0 | 1 |
| $0.02 | 12 | 148 | $119.00 | $7.10 | 18 | 11 |
| $0.01 | 33 | 1,951 | $120.00 | $8.10 | 51 | 1 |
| $0.01 | 40 | 181 | $121.00 | $10.07 | 0 | 1 |
| $0.02 | 40 | 101 | $122.00 | $10.15 | 30 | 0 |
| $0.01 | 3 | 132 | $123.00 | $12.05 | 0 | 0 |
| $0.01 | 3 | 344 | $124.00 | $14.31 | 38 | 0 |
| $0.01 | 12 | 544 | $125.00 | $14.05 | 0 | 0 |
| $0.02 | 4 | 56 | $126.00 | $16.21 | 12 | 0 |
| $0.01 | 0 | 35 | $127.00 | $16.05 | 0 | 0 |
| $0.01 | 0 | 20 | $128.00 | $17.05 | 0 | 0 |
| $0.00 | 0 | 44 | $129.00 | $18.05 | 0 | 0 |
| $0.02 | 2 | 168 | $130.00 | $19.05 | 0 | 0 |
| $0.00 | 0 | 8 | $131.00 | $20.05 | 0 | 0 |
| $0.00 | 0 | 25 | $132.00 | $21.05 | 0 | 0 |
| $0.00 | 0 | 7 | $133.00 | $22.05 | 0 | 0 |
| $0.00 | 0 | 1 | $134.00 | $23.05 | 0 | 0 |
| $0.00 | 0 | 3 | $135.00 | $24.05 | 0 | 0 |
| $0.00 | 0 | 2 | $136.00 | $25.05 | 0 | 0 |
| $0.00 | 0 | 2 | $137.00 | $26.05 | 0 | 0 |
| $0.00 | 0 | 1 | $138.00 | $27.05 | 0 | 0 |
| $0.00 | 0 | 1 | $139.00 | $28.05 | 0 | 0 |
| $0.00 | 0 | 2 | $140.00 | $29.05 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $34.05 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $39.05 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $44.05 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $49.05 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $54.05 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $59.05 | 0 | 0 |
Oct 9, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.39 | 6 | 3 | $70.00 | $0.00 | 0 | 0 |
| $34.40 | 4 | 0 | $75.00 | $0.00 | 0 | 1 |
| $31.98 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $27.00 | 0 | 0 | $85.00 | $0.01 | 0 | 58 |
| $22.01 | 0 | 9 | $90.00 | $0.03 | 0 | 119 |
| $18.73 | 3 | 0 | $91.00 | $0.03 | 0 | 0 |
| $17.80 | 3 | 9 | $92.00 | $0.04 | 0 | 28 |
| $16.90 | 1 | 8 | $93.00 | $0.01 | 30 | 95 |
| $16.29 | 5 | 14 | $94.00 | $0.06 | 2 | 41 |
| $15.36 | 6 | 24 | $95.00 | $0.05 | 14 | 251 |
| $13.67 | 2 | 17 | $96.00 | $0.05 | 129 | 97 |
| $15.04 | 0 | 18 | $97.00 | $0.06 | 66 | 83 |
| $14.05 | 0 | 19 | $98.00 | $0.08 | 59 | 343 |
| $13.06 | 0 | 2 | $99.00 | $0.09 | 30 | 179 |
| $9.40 | 2 | 28 | $100.00 | $0.16 | 79 | 658 |
| $9.49 | 12 | 30 | $101.00 | $0.22 | 35 | 558 |
| $8.65 | 13 | 12 | $102.00 | $0.16 | 31 | 209 |
| $9.27 | 0 | 0 | $103.00 | $0.31 | 104 | 658 |
| $8.36 | 0 | 12 | $104.00 | $0.41 | 44 | 460 |
| $5.81 | 10 | 25 | $105.00 | $0.69 | 118 | 800 |
| $5.01 | 10 | 242 | $106.00 | $1.01 | 31 | 505 |
| $5.84 | 0 | 23 | $107.00 | $1.00 | 53 | 888 |
| $3.45 | 1 | 98 | $108.00 | $1.33 | 62 | 212 |
| $3.15 | 31 | 214 | $109.00 | $1.71 | 143 | 348 |
| $2.42 | 85 | 531 | $110.00 | $2.43 | 41 | 344 |
| $2.04 | 300 | 937 | $111.00 | $3.27 | 13 | 207 |
| $1.66 | 54 | 249 | $112.00 | $3.70 | 14 | 194 |
| $1.25 | 108 | 814 | $113.00 | $3.17 | 0 | 57 |
| $0.96 | 64 | 168 | $114.00 | $3.63 | 0 | 20 |
| $0.72 | 214 | 2,029 | $115.00 | $6.13 | 6 | 95 |
| $0.60 | 100 | 536 | $116.00 | $5.15 | 0 | 7 |
| $0.54 | 90 | 579 | $117.00 | $7.65 | 4 | 4 |
| $0.37 | 80 | 433 | $118.00 | $8.50 | 7 | 4 |
| $0.30 | 31 | 216 | $119.00 | $9.34 | 3 | 9 |
| $0.21 | 65 | 1,266 | $120.00 | $9.80 | 1 | 81 |
| $0.41 | 42 | 324 | $121.00 | $9.35 | 0 | 28 |
| $0.15 | 34 | 275 | $122.00 | $10.31 | 0 | 26 |
| $0.09 | 26 | 176 | $123.00 | $11.27 | 0 | 1 |
| $0.10 | 4 | 125 | $124.00 | $12.23 | 0 | 0 |
| $0.05 | 38 | 440 | $125.00 | $13.19 | 0 | 0 |
| $0.05 | 14 | 172 | $126.00 | $14.16 | 0 | 0 |
| $0.01 | 6 | 89 | $127.00 | $15.16 | 0 | 0 |
| $0.08 | 0 | 40 | $128.00 | $16.15 | 0 | 0 |
| $0.07 | 0 | 56 | $129.00 | $17.15 | 0 | 0 |
| $0.01 | 3 | 201 | $130.00 | $18.15 | 0 | 0 |
| $0.10 | 1 | 56 | $131.00 | $19.14 | 0 | 0 |
| $0.02 | 43 | 46 | $132.00 | $20.14 | 0 | 0 |
| $0.05 | 0 | 6 | $133.00 | $21.14 | 0 | 0 |
| $0.05 | 0 | 2 | $134.00 | $22.13 | 0 | 0 |
| $0.04 | 0 | 37 | $135.00 | $23.13 | 0 | 0 |
| $0.01 | 0 | 55 | $140.00 | $28.13 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $33.13 | 0 | 0 |
| $0.11 | 1 | 1 | $150.00 | $38.13 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $43.13 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $48.13 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $53.13 | 0 | 0 |
| $0.02 | 3 | 82 | $170.00 | $58.13 | 0 | 0 |
Oct 16, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $67.20 | 0 | 0 | $45.00 | $0.00 | 0 | 11 |
| $64.70 | 0 | 0 | $47.50 | $0.00 | 0 | 11 |
| $62.21 | 0 | 1 | $50.00 | $0.00 | 0 | 0 |
| $57.21 | 0 | 1 | $55.00 | $0.00 | 0 | 65 |
| $52.22 | 0 | 1 | $60.00 | $0.00 | 0 | 90 |
| $47.22 | 0 | 0 | $65.00 | $0.00 | 0 | 35 |
| $40.00 | 5 | 32 | $70.00 | $0.00 | 0 | 18 |
| $37.23 | 0 | 4 | $75.00 | $0.00 | 0 | 356 |
| $32.24 | 0 | 8 | $80.00 | $0.00 | 0 | 181 |
| $29.75 | 0 | 2 | $82.50 | $0.01 | 0 | 66 |
| $27.26 | 0 | 2 | $85.00 | $0.02 | 1 | 256 |
| $24.78 | 0 | 22 | $87.50 | $0.03 | 0 | 382 |
| $20.26 | 1 | 50 | $90.00 | $0.04 | 3 | 582 |
| $19.85 | 0 | 21 | $92.50 | $0.06 | 6 | 331 |
| $18.37 | 0 | 0 | $94.00 | $0.12 | 2 | 14 |
| $17.38 | 0 | 119 | $95.00 | $0.12 | 39 | 683 |
| $14.00 | 2 | 2 | $96.00 | $0.19 | 7 | 71 |
| $13.12 | 2 | 2 | $97.00 | $0.14 | 12 | 38 |
| $14.97 | 0 | 34 | $97.50 | $0.22 | 5 | 1,124 |
| $12.17 | 2 | 0 | $98.00 | $0.24 | 14 | 15 |
| $11.18 | 2 | 5 | $99.00 | $0.29 | 11 | 29 |
| $9.84 | 3 | 184 | $100.00 | $0.40 | 85 | 2,539 |
| $11.68 | 0 | 4 | $101.00 | $0.59 | 3 | 80 |
| $8.77 | 1 | 7 | $102.00 | $0.68 | 54 | 64 |
| $10.07 | 0 | 5 | $103.00 | $0.95 | 54 | 362 |
| $9.29 | 0 | 3 | $104.00 | $1.12 | 33 | 43 |
| $6.25 | 7 | 205 | $105.00 | $1.30 | 275 | 2,224 |
| $7.74 | 0 | 8 | $106.00 | $1.80 | 3 | 70 |
| $7.03 | 0 | 2 | $107.00 | $1.91 | 38 | 30 |
| $6.35 | 0 | 104 | $108.00 | $2.45 | 107 | 148 |
| $3.75 | 6 | 47 | $109.00 | $2.92 | 180 | 131 |
| $3.00 | 118 | 2,388 | $110.00 | $3.35 | 59 | 3,336 |
| $4.43 | 0 | 180 | $111.00 | $3.18 | 0 | 199 |
| $2.70 | 10 | 536 | $112.00 | $3.64 | 0 | 193 |
| $2.33 | 13 | 201 | $113.00 | $4.71 | 9 | 347 |
| $2.00 | 11 | 287 | $114.00 | $4.57 | 0 | 74 |
| $1.36 | 335 | 3,886 | $115.00 | $6.35 | 12 | 685 |
| $1.18 | 5 | 1,421 | $116.00 | $5.94 | 0 | 23 |
| $1.00 | 22 | 1,369 | $117.00 | $6.62 | 0 | 152 |
| $0.97 | 5 | 1,925 | $118.00 | $7.31 | 0 | 2 |
| $0.71 | 16 | 896 | $119.00 | $8.04 | 0 | 268 |
| $0.54 | 88 | 12,310 | $120.00 | $8.86 | 0 | 520 |
| $0.61 | 25 | 823 | $121.00 | $9.70 | 0 | 140 |
| $0.43 | 6 | 2 | $122.00 | $10.53 | 0 | 0 |
| $0.35 | 21 | 9 | $123.00 | $11.45 | 0 | 1 |
| $0.24 | 15 | 10 | $124.00 | $12.37 | 0 | 0 |
| $0.23 | 39 | 3,458 | $125.00 | $15.50 | 2 | 937 |
| $0.20 | 26 | 19 | $126.00 | $14.22 | 0 | 0 |
| $0.19 | 2 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $0.07 | 34 | 3,952 | $130.00 | $18.15 | 0 | 442 |
| $0.02 | 21 | 10,611 | $135.00 | $23.13 | 0 | 184 |
| $0.39 | 3 | 1,325 | $140.00 | $28.13 | 0 | 0 |
| $0.37 | 3 | 663 | $145.00 | $33.13 | 0 | 0 |
| $0.03 | 0 | 1,923 | $150.00 | $38.13 | 0 | 0 |
| $0.02 | 0 | 508 | $155.00 | $43.13 | 0 | 0 |
| $0.02 | 0 | 75 | $160.00 | $48.13 | 0 | 0 |
| $0.01 | 0 | 545 | $165.00 | $53.13 | 0 | 0 |
| $0.01 | 0 | 458 | $170.00 | $58.13 | 0 | 0 |
| $0.01 | 0 | 106 | $175.00 | $63.13 | 0 | 0 |
| $0.01 | 0 | 50 | $180.00 | $68.13 | 0 | 0 |
| $0.00 | 0 | 116 | $185.00 | $73.13 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $78.13 | 0 | 0 |
| $0.00 | 0 | 30 | $195.00 | $83.13 | 0 | 0 |
| $0.00 | 0 | 29 | $200.00 | $88.13 | 0 | 0 |
Oct 23, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.99 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $37.00 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $32.02 | 0 | 1 | $80.00 | $0.02 | 0 | 3 |
| $27.08 | 0 | 0 | $85.00 | $0.06 | 0 | 39 |
| $22.22 | 0 | 1 | $90.00 | $0.24 | 13 | 21 |
| $17.27 | 176 | 0 | $93.00 | $0.45 | 8 | 93 |
| $16.37 | 176 | 0 | $94.00 | $0.60 | 17 | 25 |
| $15.58 | 36 | 2 | $95.00 | $0.66 | 15 | 91 |
| $14.65 | 36 | 1 | $96.00 | $0.47 | 39 | 19 |
| $13.85 | 48 | 1 | $97.00 | $0.94 | 22 | 16 |
| $12.97 | 48 | 3 | $98.00 | $1.07 | 8 | 27 |
| $12.10 | 44 | 1 | $99.00 | $1.26 | 8 | 17 |
| $11.79 | 61 | 2 | $100.00 | $1.40 | 37 | 256 |
| $10.96 | 12 | 5 | $101.00 | $1.56 | 9 | 58 |
| $11.58 | 0 | 1 | $102.00 | $1.96 | 6 | 45 |
| $10.75 | 0 | 0 | $103.00 | $2.26 | 15 | 205 |
| $9.93 | 0 | 0 | $104.00 | $2.59 | 10 | 42 |
| $9.31 | 0 | 0 | $105.00 | $2.71 | 14 | 68 |
| $8.70 | 0 | 6 | $106.00 | $3.35 | 11 | 15 |
| $7.07 | 1 | 4 | $107.00 | $3.82 | 2 | 166 |
| $7.48 | 0 | 243 | $108.00 | $3.90 | 16 | 7 |
| $5.50 | 30 | 34 | $109.00 | $4.70 | 16 | 13 |
| $5.49 | 5 | 12 | $110.00 | $4.95 | 40 | 75 |
| $5.05 | 18 | 37 | $111.00 | $5.82 | 2 | 44 |
| $4.60 | 15 | 15 | $112.00 | $6.00 | 25 | 34 |
| $3.80 | 4 | 50 | $113.00 | $7.00 | 7 | 10 |
| $4.45 | 0 | 30 | $114.00 | $7.18 | 5 | 14 |
| $3.12 | 120 | 63 | $115.00 | $6.96 | 0 | 8 |
| $2.78 | 2 | 21 | $116.00 | $7.53 | 0 | 3 |
| $3.00 | 5 | 23 | $117.00 | $8.22 | 0 | 7 |
| $2.33 | 2 | 33 | $118.00 | $9.57 | 2 | 0 |
| $2.07 | 12 | 63 | $119.00 | $9.63 | 0 | 0 |
| $2.46 | 0 | 596 | $120.00 | $10.41 | 0 | 2 |
| $2.24 | 0 | 204 | $121.00 | $11.20 | 0 | 3 |
| $1.51 | 3 | 21 | $122.00 | $11.98 | 0 | 5 |
| $1.81 | 0 | 51 | $123.00 | $12.77 | 0 | 1 |
| $1.07 | 5 | 52 | $124.00 | $13.55 | 0 | 1 |
| $1.03 | 35 | 78 | $125.00 | $14.34 | 0 | 2 |
| $0.84 | 33 | 20 | $126.00 | $15.18 | 0 | 0 |
| $0.67 | 39 | 39 | $127.00 | $16.02 | 0 | 0 |
| $0.56 | 41 | 44 | $128.00 | $16.86 | 0 | 0 |
| $0.58 | 31 | 433 | $129.00 | $17.70 | 0 | 0 |
| $0.57 | 26 | 96 | $130.00 | $18.55 | 0 | 0 |
| $0.30 | 0 | 321 | $135.00 | $23.30 | 0 | 0 |
| $0.22 | 0 | 62 | $140.00 | $28.23 | 0 | 0 |
| $0.13 | 0 | 289 | $145.00 | $33.16 | 0 | 0 |
| $0.08 | 0 | 2 | $150.00 | $38.14 | 0 | 0 |
| $0.05 | 0 | 0 | $155.00 | $43.13 | 0 | 0 |
| $0.03 | 0 | 0 | $160.00 | $48.13 | 0 | 0 |
| $0.02 | 0 | 0 | $165.00 | $53.13 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $58.13 | 0 | 0 |
Oct 30, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.87 | 0 | 0 | $70.00 | $0.03 | 0 | 0 |
| $36.89 | 0 | 0 | $75.00 | $0.33 | 1 | 0 |
| $31.95 | 0 | 0 | $80.00 | $0.43 | 1 | 0 |
| $27.05 | 0 | 0 | $85.00 | $0.22 | 1 | 5 |
| $22.24 | 0 | 2 | $90.00 | $0.40 | 0 | 151 |
| $19.49 | 0 | 1 | $93.00 | $0.78 | 8 | 112 |
| $18.58 | 0 | 0 | $94.00 | $0.82 | 11 | 64 |
| $17.66 | 0 | 1 | $95.00 | $1.02 | 5 | 31 |
| $16.78 | 0 | 0 | $96.00 | $0.94 | 0 | 6 |
| $15.90 | 0 | 7 | $97.00 | $1.05 | 0 | 15 |
| $15.11 | 0 | 0 | $98.00 | $1.26 | 0 | 18 |
| $14.32 | 0 | 0 | $99.00 | $1.72 | 5 | 4 |
| $13.53 | 0 | 3 | $100.00 | $1.90 | 7 | 123 |
| $12.74 | 0 | 0 | $101.00 | $1.89 | 0 | 5 |
| $11.95 | 0 | 0 | $102.00 | $2.10 | 0 | 10 |
| $11.16 | 0 | 3 | $103.00 | $2.73 | 9 | 70 |
| $10.38 | 0 | 0 | $104.00 | $3.10 | 1 | 8 |
| $9.72 | 0 | 7 | $105.00 | $2.86 | 0 | 41 |
| $9.06 | 0 | 13 | $106.00 | $4.00 | 9 | 11 |
| $8.40 | 0 | 33 | $107.00 | $4.25 | 12 | 35 |
| $7.89 | 0 | 2 | $108.00 | $4.65 | 4 | 14 |
| $7.38 | 0 | 4 | $109.00 | $5.30 | 2 | 3 |
| $6.88 | 0 | 392 | $110.00 | $5.75 | 1 | 55 |
| $5.50 | 10 | 7 | $111.00 | $5.50 | 0 | 31 |
| $5.86 | 0 | 24 | $112.00 | $6.96 | 20 | 4 |
| $5.35 | 0 | 2 | $113.00 | $6.47 | 0 | 3 |
| $4.11 | 13 | 17 | $114.00 | $6.96 | 0 | 5 |
| $3.45 | 2 | 127 | $115.00 | $8.70 | 2 | 1 |
| $4.17 | 0 | 36 | $116.00 | $8.29 | 0 | 0 |
| $3.83 | 0 | 22 | $117.00 | $8.95 | 0 | 0 |
| $3.49 | 0 | 4 | $118.00 | $9.61 | 0 | 40 |
| $2.45 | 1 | 59 | $119.00 | $10.27 | 0 | 1 |
| $2.25 | 5 | 361 | $120.00 | $10.93 | 0 | 1 |
| $2.48 | 0 | 148 | $121.00 | $11.59 | 0 | 22 |
| $1.81 | 15 | 26 | $122.00 | $12.34 | 0 | 1 |
| $1.54 | 37 | 35 | $123.00 | $13.08 | 0 | 1 |
| $1.40 | 2 | 5 | $124.00 | $13.96 | 0 | 1 |
| $1.74 | 0 | 59 | $125.00 | $14.84 | 0 | 0 |
| $1.62 | 0 | 2 | $126.00 | $15.72 | 0 | 0 |
| $0.85 | 2 | 82 | $130.00 | $19.24 | 0 | 6 |
| $0.56 | 0 | 46 | $135.00 | $23.65 | 0 | 0 |
| $0.39 | 0 | 0 | $140.00 | $28.48 | 0 | 0 |
| $0.23 | 0 | 316 | $145.00 | $33.31 | 0 | 0 |
| $0.12 | 0 | 0 | $150.00 | $38.21 | 0 | 0 |
| $0.06 | 0 | 0 | $155.00 | $43.16 | 0 | 0 |
Nov 6, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.36 | 0 | 0 | $70.00 | $0.02 | 0 | 1 |
| $37.42 | 0 | 0 | $75.00 | $0.06 | 0 | 0 |
| $32.53 | 0 | 0 | $80.00 | $0.16 | 0 | 0 |
| $27.74 | 0 | 0 | $85.00 | $0.35 | 0 | 6 |
| $22.94 | 0 | 1 | $90.00 | $0.54 | 0 | 21 |
| $18.50 | 0 | 0 | $95.00 | $1.09 | 0 | 18 |
| $17.66 | 0 | 0 | $96.00 | $1.32 | 1 | 1 |
| $16.81 | 0 | 0 | $97.00 | $1.39 | 0 | 3 |
| $15.97 | 0 | 0 | $98.00 | $1.87 | 1 | 11 |
| $15.19 | 0 | 0 | $99.00 | $1.76 | 0 | 20 |
| $14.40 | 0 | 0 | $100.00 | $3.20 | 3 | 3 |
| $13.73 | 0 | 0 | $101.00 | $2.80 | 1 | 0 |
| $13.05 | 0 | 0 | $102.00 | $2.61 | 0 | 0 |
| $12.37 | 0 | 1 | $103.00 | $2.93 | 0 | 7 |
| $11.69 | 0 | 0 | $104.00 | $3.25 | 0 | 1 |
| $11.01 | 0 | 1 | $105.00 | $3.57 | 0 | 4 |
| $10.33 | 0 | 2 | $106.00 | $3.89 | 0 | 0 |
| $9.65 | 0 | 0 | $107.00 | $4.21 | 0 | 5 |
| $9.06 | 0 | 0 | $108.00 | $4.62 | 0 | 43 |
| $6.66 | 11 | 0 | $109.00 | $5.03 | 0 | 0 |
| $6.25 | 2 | 90 | $110.00 | $6.45 | 2 | 63 |
| $7.30 | 0 | 1 | $111.00 | $5.86 | 0 | 7 |
| $6.77 | 0 | 22 | $112.00 | $6.33 | 0 | 42 |
| $6.23 | 0 | 2 | $113.00 | $6.80 | 0 | 0 |
| $4.64 | 11 | 2 | $114.00 | $7.27 | 0 | 1 |
| $5.22 | 0 | 31 | $115.00 | $7.78 | 0 | 3 |
| $4.88 | 0 | 1 | $116.00 | $10.11 | 2 | 0 |
| $3.38 | 1 | 27 | $117.00 | $9.12 | 0 | 0 |
| $4.22 | 0 | 1 | $118.00 | $9.79 | 0 | 0 |
| $3.88 | 0 | 0 | $119.00 | $10.46 | 0 | 0 |
| $3.55 | 0 | 14 | $120.00 | $11.13 | 0 | 5 |
| $3.24 | 0 | 21 | $121.00 | $11.83 | 0 | 0 |
| $2.94 | 0 | 7 | $122.00 | $12.53 | 0 | 0 |
| $2.70 | 0 | 1 | $123.00 | $13.29 | 0 | 0 |
| $2.46 | 0 | 5 | $124.00 | $14.06 | 0 | 0 |
| $2.29 | 0 | 22 | $125.00 | $14.89 | 0 | 0 |
| $2.12 | 0 | 1 | $126.00 | $15.73 | 0 | 0 |
| $1.44 | 0 | 14 | $130.00 | $19.08 | 0 | 0 |
| $0.75 | 25 | 28 | $135.00 | $23.58 | 0 | 0 |
| $0.55 | 0 | 1 | $140.00 | $28.31 | 0 | 0 |
| $0.32 | 0 | 41 | $145.00 | $33.16 | 0 | 0 |
| $0.18 | 0 | 0 | $150.00 | $38.13 | 0 | 0 |
| $0.10 | 0 | 0 | $155.00 | $43.13 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:10, 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 06:40:32 · For reference only, not investment advice and not tailored to your situation.