Union Pacific
UNP
278.20
+3.52
+1.28%
Union Pacific
US · UNP
#118 by market cap
Listed 1970
278.20
+3.52
+1.28%
Live - 5344 symbols - heartbeat 170s ago
· 2026-10-08 17:27
Pre-market
275.49
+0.29%
After-hours
275.69
-0.90%
Overnight
273.18
-0.55%
- Market cap
- 165.27B
- P/E (TTM)i
- 22.53
- P/Bi
- 7.99
- EPSi
- 11.98
- Div yieldi
- 1.98%
- 52W posi
- 65%
Reader sentiment
Are you bullish or bearish on UNP?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
395 127
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.1 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 27.02% annualized vol near the money — a one-standard-deviation move to roughly $257.01–$299.39 by then.
Options-implied (~68% band), 29d
$257.01now $278.20$299.39
Analyst target range, ~12mo
$317.00avg $337.41$363.00
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 |
|---|---|---|---|---|---|
| Sep 25 $280.00 | Call | $2.60 | 71 | 17 | 24.20% |
| Oct 2 $272.50 | Call | $1.35 | 48 | 95 | 44.23% |
| Sep 25 $275.00 | Call | $6.63 | 35 | 9 | 29.03% |
| Sep 25 $287.50 | Call | $1.00 | 35 | 32 | 24.69% |
| Oct 2 $285.00 | Call | $0.26 | 35 | 86 | 102.08% |
| Sep 25 $277.50 | Call | $5.12 | 32 | 5 | 28.92% |
| Oct 2 $267.50 | Put | $0.25 | 32 | 120 | 75.80% |
| Sep 25 $285.00 | Call | $1.30 | 30 | 34 | 23.48% |
| Oct 2 $270.00 | Call | $2.20 | 25 | 51 | 47.69% |
| Sep 25 $272.50 | Put | $1.45 | 20 | 3 | 31.36% |
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 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $127.81 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $122.81 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $117.82 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $112.82 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $107.83 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $102.83 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $97.83 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $92.84 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $87.84 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $82.85 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $77.85 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $72.86 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $67.86 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $62.86 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $57.87 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $52.87 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $47.88 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $42.88 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $37.89 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $32.90 | 0 | 0 | $250.00 | $0.01 | 0 | 0 |
| $27.94 | 0 | 0 | $255.00 | $0.05 | 0 | 0 |
| $25.49 | 0 | 0 | $257.50 | $0.09 | 0 | 0 |
| $23.05 | 0 | 3 | $260.00 | $0.05 | 2 | 2 |
| $20.66 | 0 | 0 | $262.50 | $0.09 | 1 | 0 |
| $18.33 | 0 | 1 | $265.00 | $0.38 | 1 | 2 |
| $16.07 | 0 | 0 | $267.50 | $0.50 | 17 | 0 |
| $13.91 | 0 | 0 | $270.00 | $0.82 | 7 | 3 |
| $8.32 | 3 | 0 | $272.50 | $1.45 | 20 | 3 |
| $6.63 | 35 | 9 | $275.00 | $1.74 | 0 | 42 |
| $5.12 | 32 | 5 | $277.50 | $2.70 | 2 | 0 |
| $2.60 | 71 | 17 | $280.00 | $3.10 | 16 | 12 |
| $3.12 | 1 | 7 | $282.50 | $3.75 | 0 | 4 |
| $1.30 | 30 | 34 | $285.00 | $6.81 | 2 | 39 |
| $1.00 | 35 | 32 | $287.50 | $6.74 | 0 | 0 |
| $0.60 | 6 | 26 | $290.00 | $8.30 | 0 | 13 |
| $0.35 | 17 | 3 | $292.50 | $10.40 | 0 | 0 |
| $0.35 | 6 | 30 | $295.00 | $12.66 | 0 | 129 |
| $0.22 | 0 | 1 | $297.50 | $15.04 | 0 | 0 |
| $0.11 | 0 | 14 | $300.00 | $17.52 | 0 | 0 |
| $0.06 | 0 | 1 | $302.50 | $23.09 | 1 | 1 |
| $0.03 | 0 | 13 | $305.00 | $22.52 | 0 | 1 |
| $0.01 | 0 | 0 | $307.50 | $25.02 | 0 | 0 |
| $0.01 | 0 | 16 | $310.00 | $27.52 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $30.02 | 0 | 0 |
| $0.00 | 0 | 6 | $315.00 | $32.52 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $35.02 | 0 | 0 |
| $0.00 | 0 | 3 | $320.00 | $37.52 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $40.02 | 0 | 0 |
| $0.00 | 0 | 10 | $325.00 | $42.52 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $45.02 | 0 | 0 |
| $0.00 | 0 | 186 | $330.00 | $47.52 | 0 | 0 |
| $0.00 | 0 | 5 | $335.00 | $52.52 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $57.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $62.52 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $67.52 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $72.52 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $77.52 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $82.52 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $87.52 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $92.52 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $97.52 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $102.52 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $107.52 | 0 | 0 |
Oct 2, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $117.54 | 0 | 6 | $155.00 | $0.00 | 0 | 2 |
| $112.55 | 0 | 6 | $160.00 | $0.00 | 0 | 4 |
| $107.55 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.55 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.55 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.55 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.55 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.55 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.55 | 0 | 5 | $195.00 | $0.00 | 0 | 0 |
| $72.55 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $67.56 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.56 | 0 | 1 | $210.00 | $0.00 | 0 | 0 |
| $56.37 | 1 | 2 | $215.00 | $0.00 | 0 | 0 |
| $51.45 | 1 | 1 | $220.00 | $0.00 | 0 | 0 |
| $46.36 | 2 | 2 | $225.00 | $0.00 | 0 | 0 |
| $41.44 | 2 | 2 | $230.00 | $0.00 | 0 | 0 |
| $37.56 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $32.56 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $27.57 | 0 | 0 | $245.00 | $0.01 | 0 | 0 |
| $25.09 | 0 | 0 | $247.50 | $0.02 | 0 | 0 |
| $22.62 | 0 | 2 | $250.00 | $0.05 | 0 | 1 |
| $20.15 | 0 | 0 | $252.50 | $0.09 | 0 | 0 |
| $17.69 | 0 | 0 | $255.00 | $0.13 | 0 | 11 |
| $15.23 | 0 | 0 | $257.50 | $0.16 | 0 | 1 |
| $12.77 | 0 | 0 | $260.00 | $0.20 | 0 | 44 |
| $10.30 | 0 | 4 | $262.50 | $0.24 | 0 | 43 |
| $7.84 | 0 | 0 | $265.00 | $0.26 | 2 | 13 |
| $5.49 | 0 | 11 | $267.50 | $0.25 | 32 | 120 |
| $2.20 | 25 | 51 | $270.00 | $1.30 | 0 | 27 |
| $1.35 | 48 | 95 | $272.50 | $1.60 | 5 | 46 |
| $0.30 | 1 | 84 | $275.00 | $4.20 | 0 | 75 |
| $0.76 | 3 | 28 | $277.50 | $6.10 | 0 | 4 |
| $0.49 | 0 | 118 | $280.00 | $8.07 | 0 | 11 |
| $0.66 | 2 | 13 | $282.50 | $10.52 | 0 | 0 |
| $0.26 | 35 | 86 | $285.00 | $12.98 | 0 | 0 |
| $0.29 | 0 | 20 | $287.50 | $15.44 | 0 | 0 |
| $0.22 | 0 | 32 | $290.00 | $17.90 | 0 | 0 |
| $0.15 | 0 | 7 | $292.50 | $20.37 | 0 | 0 |
| $0.09 | 0 | 28 | $295.00 | $22.87 | 0 | 0 |
| $0.05 | 0 | 1 | $297.50 | $25.37 | 0 | 0 |
| $0.03 | 0 | 4 | $300.00 | $27.87 | 0 | 0 |
| $0.01 | 0 | 0 | $302.50 | $30.37 | 0 | 0 |
| $0.01 | 0 | 40 | $305.00 | $32.87 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $35.37 | 0 | 0 |
| $0.00 | 0 | 10 | $310.00 | $37.87 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $40.37 | 0 | 0 |
| $0.00 | 0 | 14 | $315.00 | $42.87 | 0 | 0 |
| $0.00 | 0 | 152 | $320.00 | $47.87 | 0 | 0 |
| $0.00 | 0 | 63 | $325.00 | $52.87 | 0 | 0 |
| $0.00 | 0 | 26 | $330.00 | $57.87 | 0 | 0 |
| $0.00 | 0 | 108 | $335.00 | $62.87 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $67.87 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $72.87 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $77.87 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $82.87 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $87.87 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $92.87 | 0 | 0 |
| $0.00 | 0 | 1 | $370.00 | $97.87 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $102.87 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $107.87 | 0 | 0 |
| $0.00 | 0 | 1 | $385.00 | $112.87 | 0 | 0 |
| $0.00 | 0 | 2 | $390.00 | $117.87 | 0 | 0 |
Oct 9, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $119.71 | 0 | 2 | $155.00 | $0.00 | 0 | 0 |
| $114.71 | 0 | 2 | $160.00 | $0.00 | 0 | 0 |
| $109.71 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $104.71 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $99.71 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $94.71 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $89.72 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $84.72 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $79.72 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $74.72 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $69.72 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $64.72 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $59.72 | 0 | 5 | $215.00 | $0.00 | 0 | 0 |
| $54.72 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $49.72 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $44.73 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $39.73 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $34.73 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $29.73 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $24.73 | 0 | 4 | $250.00 | $0.00 | 0 | 6 |
| $22.23 | 0 | 3 | $252.50 | $0.00 | 0 | 0 |
| $19.73 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $17.23 | 0 | 0 | $257.50 | $0.00 | 0 | 41 |
| $14.74 | 0 | 0 | $260.00 | $0.00 | 0 | 22 |
| $12.25 | 0 | 1 | $262.50 | $0.02 | 0 | 40 |
| $9.80 | 0 | 4 | $265.00 | $0.06 | 0 | 65 |
| $7.44 | 0 | 5 | $267.50 | $0.20 | 0 | 61 |
| $5.27 | 0 | 4 | $270.00 | $0.54 | 0 | 65 |
| $3.64 | 0 | 10 | $272.50 | $1.30 | 1 | 46 |
| $1.97 | 5 | 65 | $275.00 | $1.75 | 3 | 52 |
| $1.05 | 1 | 87 | $277.50 | $3.90 | 0 | 12 |
| $0.83 | 0 | 54 | $280.00 | $6.10 | 0 | 5 |
| $0.70 | 0 | 48 | $282.50 | $8.47 | 0 | 0 |
| $0.66 | 0 | 89 | $285.00 | $10.93 | 0 | 0 |
| $0.62 | 0 | 65 | $287.50 | $13.39 | 0 | 0 |
| $0.76 | 1 | 28 | $290.00 | $15.85 | 0 | 0 |
| $0.54 | 0 | 12 | $292.50 | $18.32 | 0 | 0 |
| $0.50 | 0 | 2 | $295.00 | $20.78 | 0 | 0 |
| $0.46 | 0 | 0 | $297.50 | $23.24 | 0 | 0 |
| $0.42 | 0 | 40 | $300.00 | $25.70 | 0 | 0 |
| $0.38 | 0 | 0 | $302.50 | $28.16 | 0 | 0 |
| $0.35 | 0 | 79 | $305.00 | $30.62 | 0 | 0 |
| $0.27 | 0 | 21 | $310.00 | $35.55 | 0 | 0 |
| $0.19 | 0 | 18 | $315.00 | $40.47 | 0 | 0 |
| $0.11 | 0 | 0 | $320.00 | $45.40 | 0 | 0 |
| $0.06 | 0 | 0 | $325.00 | $50.35 | 0 | 0 |
| $0.03 | 0 | 0 | $330.00 | $55.33 | 0 | 0 |
| $0.02 | 0 | 0 | $335.00 | $60.32 | 0 | 0 |
| $0.01 | 0 | 0 | $340.00 | $65.32 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $70.32 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $75.32 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $80.32 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $85.32 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $90.32 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $95.32 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $100.32 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $105.32 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $110.32 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $115.32 | 0 | 0 |
Oct 16, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $129.80 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $124.81 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $119.81 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $114.81 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $109.82 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $104.82 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $99.83 | 0 | 3 | $175.00 | $0.00 | 0 | 0 |
| $94.83 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $89.84 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $84.84 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $79.85 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $74.85 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $69.86 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $64.86 | 0 | 0 | $210.00 | $0.00 | 0 | 14 |
| $59.87 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $54.87 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $49.88 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $44.88 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $39.89 | 0 | 0 | $235.00 | $0.00 | 0 | 8 |
| $34.89 | 0 | 0 | $240.00 | $0.00 | 0 | 10 |
| $29.91 | 0 | 1 | $245.00 | $0.01 | 0 | 12 |
| $24.95 | 0 | 0 | $250.00 | $0.05 | 0 | 431 |
| $22.49 | 0 | 1 | $252.50 | $0.09 | 0 | 2 |
| $20.07 | 0 | 0 | $255.00 | $0.16 | 0 | 36 |
| $17.70 | 0 | 1 | $257.50 | $0.29 | 0 | 9 |
| $15.39 | 0 | 24 | $260.00 | $0.48 | 0 | 135 |
| $13.21 | 0 | 1 | $262.50 | $0.80 | 0 | 15 |
| $11.02 | 0 | 16 | $265.00 | $1.11 | 0 | 398 |
| $8.96 | 0 | 7 | $267.50 | $1.54 | 0 | 39 |
| $6.89 | 0 | 40 | $270.00 | $1.98 | 0 | 262 |
| $5.42 | 0 | 120 | $272.50 | $3.01 | 0 | 126 |
| $3.80 | 15 | 257 | $275.00 | $3.00 | 2 | 459 |
| $2.65 | 0 | 2,558 | $277.50 | $5.25 | 0 | 109 |
| $1.99 | 0 | 345 | $280.00 | $7.09 | 0 | 311 |
| $1.53 | 0 | 57 | $282.50 | $9.13 | 0 | 0 |
| $0.70 | 16 | 1,530 | $285.00 | $11.19 | 0 | 142 |
| $0.74 | 0 | 2 | $287.50 | $13.37 | 0 | 0 |
| $0.42 | 0 | 1,454 | $290.00 | $15.57 | 0 | 117 |
| $0.25 | 0 | 160 | $292.50 | $17.93 | 0 | 0 |
| $0.15 | 0 | 7,110 | $295.00 | $20.35 | 0 | 51 |
| $0.08 | 0 | 8 | $297.50 | $22.82 | 0 | 0 |
| $0.05 | 0 | 988 | $300.00 | $25.32 | 0 | 21 |
| $0.02 | 0 | 29 | $302.50 | $27.82 | 0 | 0 |
| $0.01 | 0 | 463 | $305.00 | $30.32 | 0 | 9 |
| $0.00 | 0 | 494 | $310.00 | $35.32 | 0 | 4 |
| $0.00 | 0 | 689 | $315.00 | $40.32 | 0 | 0 |
| $0.00 | 0 | 429 | $320.00 | $45.32 | 0 | 0 |
| $0.00 | 0 | 553 | $325.00 | $50.32 | 0 | 0 |
| $0.00 | 0 | 136 | $330.00 | $55.32 | 0 | 0 |
| $0.00 | 0 | 80 | $335.00 | $60.32 | 0 | 0 |
| $0.00 | 0 | 489 | $340.00 | $65.32 | 0 | 0 |
| $0.00 | 0 | 24 | $345.00 | $70.32 | 0 | 0 |
| $0.00 | 0 | 30 | $350.00 | $75.32 | 0 | 0 |
| $0.00 | 0 | 9 | $355.00 | $80.32 | 0 | 0 |
| $0.00 | 0 | 89 | $360.00 | $85.32 | 0 | 0 |
| $0.00 | 0 | 14 | $365.00 | $90.32 | 0 | 0 |
| $0.00 | 0 | 19 | $370.00 | $95.32 | 0 | 0 |
| $0.00 | 0 | 5 | $375.00 | $100.32 | 0 | 0 |
| $0.00 | 0 | 18 | $380.00 | $105.32 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $110.32 | 0 | 0 |
| $0.00 | 0 | 38 | $390.00 | $115.32 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $120.32 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $125.32 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $130.32 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $135.32 | 0 | 0 |
Oct 23, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $120.48 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $115.50 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $110.51 | 0 | 0 | $165.00 | $0.02 | 0 | 0 |
| $105.52 | 0 | 0 | $170.00 | $0.03 | 0 | 0 |
| $100.54 | 0 | 0 | $175.00 | $0.03 | 0 | 0 |
| $95.56 | 0 | 0 | $180.00 | $0.04 | 0 | 0 |
| $90.58 | 0 | 0 | $185.00 | $0.06 | 0 | 0 |
| $85.61 | 0 | 0 | $190.00 | $0.08 | 0 | 0 |
| $80.64 | 0 | 0 | $195.00 | $0.10 | 0 | 0 |
| $75.68 | 0 | 0 | $200.00 | $0.13 | 0 | 0 |
| $70.72 | 0 | 0 | $205.00 | $0.16 | 0 | 0 |
| $65.78 | 0 | 0 | $210.00 | $0.21 | 0 | 0 |
| $60.84 | 0 | 0 | $215.00 | $0.27 | 0 | 0 |
| $55.92 | 0 | 0 | $220.00 | $0.34 | 0 | 0 |
| $51.02 | 0 | 0 | $225.00 | $0.43 | 0 | 0 |
| $46.14 | 0 | 0 | $230.00 | $0.54 | 0 | 0 |
| $41.28 | 0 | 0 | $235.00 | $0.67 | 0 | 0 |
| $36.45 | 0 | 0 | $240.00 | $0.84 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $31.67 | 0 | 0 | $245.00 | $1.05 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $26.93 | 0 | 0 | $250.00 | $1.30 | 0 | 400 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $22.25 | 0 | 0 | $255.00 | $1.62 | 0 | 32 |
| $20.13 | 0 | 0 | $257.50 | $2.00 | 0 | 0 |
| $18.02 | 0 | 6 | $260.00 | $2.38 | 0 | 66 |
| $15.90 | 0 | 0 | $262.50 | $2.76 | 0 | 0 |
| $14.01 | 0 | 14 | $265.00 | $3.38 | 0 | 174 |
| $12.28 | 0 | 0 | $267.50 | $4.15 | 0 | 1 |
| $10.60 | 0 | 2 | $270.00 | $4.97 | 0 | 8 |
| $9.09 | 0 | 0 | $272.50 | $5.97 | 0 | 3 |
| $7.58 | 0 | 159 | $275.00 | $6.96 | 0 | 22 |
| $6.15 | 0 | 1 | $277.50 | $8.05 | 0 | 0 |
| $5.20 | 0 | 12 | $280.00 | $9.62 | 0 | 9 |
| $4.35 | 0 | 0 | $282.50 | $11.29 | 0 | 0 |
| $3.65 | 0 | 73 | $285.00 | $13.11 | 0 | 2 |
| $2.98 | 0 | 0 | $287.50 | $14.97 | 0 | 0 |
| $2.91 | 1 | 418 | $290.00 | $16.93 | 0 | 1 |
| $1.83 | 0 | 0 | $292.50 | $18.90 | 0 | 0 |
| $1.76 | 0 | 93 | $295.00 | $21.34 | 0 | 0 |
| $1.69 | 0 | 0 | $297.50 | $23.78 | 0 | 0 |
| $1.62 | 0 | 17 | $300.00 | $26.22 | 0 | 0 |
| $1.55 | 0 | 0 | $302.50 | $28.67 | 0 | 0 |
| $1.48 | 0 | 161 | $305.00 | $31.11 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.38 | 0 | 7 | $310.00 | $36.02 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $1.28 | 0 | 9 | $315.00 | $40.94 | 0 | 0 |
| $1.18 | 0 | 39 | $320.00 | $45.86 | 0 | 0 |
| $1.08 | 0 | 0 | $325.00 | $50.78 | 0 | 0 |
| $0.99 | 0 | 0 | $330.00 | $55.71 | 0 | 0 |
| $0.91 | 0 | 0 | $335.00 | $60.65 | 0 | 0 |
| $0.84 | 0 | 0 | $340.00 | $65.60 | 0 | 0 |
| $0.77 | 0 | 0 | $345.00 | $70.55 | 0 | 0 |
| $0.71 | 0 | 0 | $350.00 | $75.51 | 0 | 0 |
| $0.65 | 0 | 0 | $355.00 | $80.47 | 0 | 0 |
| $0.60 | 0 | 0 | $360.00 | $85.44 | 0 | 0 |
| $0.56 | 0 | 0 | $365.00 | $90.41 | 0 | 0 |
| $0.51 | 0 | 0 | $370.00 | $95.39 | 0 | 0 |
| $0.47 | 0 | 0 | $375.00 | $100.37 | 0 | 0 |
| $0.44 | 0 | 0 | $380.00 | $105.35 | 0 | 0 |
| $0.40 | 0 | 0 | $385.00 | $110.34 | 0 | 0 |
| $0.38 | 0 | 0 | $390.00 | $115.33 | 0 | 0 |
Oct 30, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $120.94 | 0 | 0 | $155.00 | $0.12 | 0 | 0 |
| $116.02 | 0 | 0 | $160.00 | $0.18 | 0 | 0 |
| $111.11 | 0 | 0 | $165.00 | $0.26 | 0 | 0 |
| $106.20 | 0 | 0 | $170.00 | $0.33 | 0 | 0 |
| $101.28 | 0 | 0 | $175.00 | $0.41 | 0 | 0 |
| $96.37 | 0 | 0 | $180.00 | $0.49 | 0 | 0 |
| $91.46 | 0 | 0 | $185.00 | $0.57 | 0 | 0 |
| $86.55 | 0 | 0 | $190.00 | $0.64 | 0 | 0 |
| $81.64 | 0 | 0 | $195.00 | $0.72 | 0 | 0 |
| $76.73 | 0 | 0 | $200.00 | $0.80 | 0 | 0 |
| $71.82 | 0 | 0 | $205.00 | $0.87 | 0 | 0 |
| $66.91 | 0 | 0 | $210.00 | $0.95 | 0 | 0 |
| $62.00 | 0 | 0 | $215.00 | $1.03 | 0 | 0 |
| $57.09 | 0 | 2 | $220.00 | $1.11 | 0 | 0 |
| $52.18 | 0 | 0 | $225.00 | $1.19 | 0 | 0 |
| $47.27 | 0 | 1 | $230.00 | $1.26 | 0 | 0 |
| $42.36 | 0 | 0 | $235.00 | $1.34 | 0 | 1 |
| $37.45 | 0 | 0 | $240.00 | $1.42 | 0 | 4 |
| $32.54 | 0 | 0 | $245.00 | $1.50 | 0 | 0 |
| $27.63 | 0 | 0 | $250.00 | $1.58 | 0 | 9 |
| $23.23 | 0 | 0 | $255.00 | $2.18 | 0 | 7 |
| $18.87 | 0 | 0 | $260.00 | $2.81 | 0 | 3 |
| $14.93 | 0 | 1 | $265.00 | $3.88 | 0 | 18 |
| $11.09 | 0 | 3 | $270.00 | $5.05 | 0 | 39 |
| $8.37 | 0 | 157 | $275.00 | $7.51 | 6 | 30 |
| $6.06 | 0 | 28 | $280.00 | $10.09 | 0 | 28 |
| $4.56 | 0 | 7 | $285.00 | $13.64 | 0 | 10 |
| $3.06 | 0 | 45 | $290.00 | $17.50 | 1 | 1 |
| $1.83 | 0 | 77 | $295.00 | $21.14 | 0 | 0 |
| $1.73 | 0 | 9 | $300.00 | $26.07 | 0 | 0 |
| $1.63 | 0 | 3 | $305.00 | $30.99 | 0 | 0 |
| $1.54 | 0 | 10 | $310.00 | $35.92 | 0 | 0 |
| $1.44 | 0 | 153 | $315.00 | $40.85 | 0 | 0 |
| $1.34 | 0 | 0 | $320.00 | $45.78 | 0 | 0 |
| $1.24 | 0 | 1 | $325.00 | $50.71 | 0 | 0 |
| $1.14 | 0 | 0 | $330.00 | $55.64 | 0 | 0 |
| $1.04 | 0 | 0 | $335.00 | $60.57 | 0 | 0 |
| $0.94 | 0 | 0 | $340.00 | $65.51 | 0 | 0 |
| $0.84 | 0 | 0 | $345.00 | $70.45 | 0 | 0 |
| $0.74 | 0 | 0 | $350.00 | $75.40 | 0 | 0 |
| $0.65 | 0 | 0 | $355.00 | $80.36 | 0 | 0 |
| $0.55 | 0 | 0 | $360.00 | $85.33 | 0 | 0 |
| $0.45 | 0 | 0 | $365.00 | $90.32 | 0 | 0 |
| $0.35 | 0 | 0 | $370.00 | $95.32 | 0 | 0 |
| $0.27 | 0 | 0 | $375.00 | $100.32 | 0 | 0 |
| $0.21 | 0 | 0 | $380.00 | $105.32 | 0 | 0 |
| $0.16 | 0 | 0 | $385.00 | $110.32 | 0 | 0 |
| $0.13 | 0 | 0 | $390.00 | $115.32 | 0 | 0 |
Nov 6, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $121.09 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $116.11 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $111.13 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $106.15 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $101.19 | 0 | 0 | $175.00 | $0.03 | 0 | 0 |
| $96.23 | 0 | 0 | $180.00 | $0.06 | 0 | 0 |
| $91.28 | 0 | 0 | $185.00 | $0.10 | 0 | 0 |
| $86.36 | 0 | 0 | $190.00 | $0.16 | 0 | 0 |
| $81.47 | 0 | 0 | $195.00 | $0.25 | 0 | 0 |
| $76.61 | 0 | 0 | $200.00 | $0.38 | 0 | 0 |
| $71.75 | 0 | 0 | $205.00 | $0.51 | 0 | 0 |
| $66.90 | 0 | 0 | $210.00 | $0.63 | 0 | 0 |
| $62.04 | 0 | 0 | $215.00 | $0.76 | 0 | 0 |
| $57.18 | 0 | 0 | $220.00 | $0.89 | 0 | 0 |
| $52.32 | 0 | 0 | $225.00 | $1.02 | 0 | 0 |
| $47.47 | 0 | 0 | $230.00 | $1.14 | 0 | 0 |
| $42.61 | 0 | 0 | $235.00 | $1.27 | 0 | 0 |
| $37.75 | 0 | 0 | $240.00 | $1.40 | 0 | 0 |
| $32.89 | 0 | 0 | $245.00 | $1.53 | 0 | 0 |
| $28.11 | 0 | 0 | $250.00 | $1.73 | 0 | 0 |
| $23.72 | 0 | 1 | $255.00 | $2.34 | 0 | 1 |
| $19.82 | 0 | 0 | $260.00 | $3.44 | 0 | 3 |
| $15.92 | 0 | 1 | $265.00 | $4.54 | 0 | 1 |
| $12.12 | 0 | 0 | $270.00 | $5.75 | 0 | 41 |
| $9.09 | 0 | 13 | $275.00 | $7.97 | 6 | 8 |
| $6.75 | 0 | 36 | $280.00 | $10.46 | 0 | 4 |
| $5.01 | 0 | 0 | $285.00 | $13.79 | 0 | 0 |
| $3.83 | 0 | 0 | $290.00 | $17.69 | 0 | 0 |
| $2.64 | 0 | 0 | $295.00 | $21.63 | 0 | 0 |
| $1.55 | 0 | 13 | $300.00 | $25.75 | 0 | 0 |
| $1.32 | 0 | 162 | $305.00 | $30.61 | 0 | 0 |
| $1.10 | 0 | 0 | $310.00 | $35.48 | 0 | 0 |
| $0.87 | 0 | 0 | $315.00 | $40.37 | 0 | 0 |
| $0.65 | 0 | 0 | $320.00 | $45.32 | 0 | 0 |
| $0.43 | 0 | 0 | $325.00 | $50.32 | 0 | 0 |
| $0.29 | 0 | 0 | $330.00 | $55.32 | 0 | 0 |
| $0.19 | 0 | 0 | $335.00 | $60.32 | 0 | 0 |
| $0.12 | 0 | 0 | $340.00 | $65.32 | 0 | 0 |
| $0.08 | 0 | 0 | $345.00 | $70.32 | 0 | 0 |
| $0.05 | 0 | 0 | $350.00 | $75.32 | 0 | 0 |
| $0.03 | 0 | 0 | $355.00 | $80.32 | 0 | 0 |
| $0.02 | 0 | 0 | $360.00 | $85.32 | 0 | 0 |
| $0.01 | 0 | 0 | $365.00 | $90.32 | 0 | 0 |
| $0.01 | 0 | 0 | $370.00 | $95.32 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $100.32 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $105.32 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $110.32 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $115.32 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 22:29, 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 17:27:51 · For reference only, not investment advice and not tailored to your situation.