Walmart
WMT
117.87
+1.71
+1.47%
Walmart
US · WMT
#20 by market cap
Listed 1972
117.87
+1.71
+1.47%
Live - 5344 symbols - heartbeat 297s ago
· 2026-10-15 19:29
✦ Today's options flow
Calls lead
145623 90086
■ 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 13, 2026, 29 days out) implies 23.47% annualized vol near the money — a one-standard-deviation move to roughly $110.07–$125.67 by then.
Options-implied (~68% band), 29d
$110.07now $117.87$125.67
Analyst target range, ~12mo
$113.00avg $128.84$155.00
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 $120.00 | Call | $0.22 | 12,976 | 7,112 | 29.97% |
| Oct 2 $105.00 | Call | $0.29 | 11,620 | 5,319 | 46.40% |
| Oct 16 $121.00 | Call | $0.08 | 9,660 | 159 | 30.81% |
| Oct 16 $119.00 | Put | $1.05 | 8,989 | 17 | 27.19% |
| Oct 16 $122.00 | Call | $0.04 | 8,881 | 99 | 31.93% |
| Oct 16 $120.00 | Put | $1.69 | 8,495 | 33 | 24.23% |
| Oct 2 $106.00 | Call | $0.08 | 7,962 | 8,441 | 45.47% |
| Oct 16 $125.00 | Call | $0.01 | 6,951 | 6,344 | 43.24% |
| Oct 16 $124.00 | Call | $0.04 | 5,790 | 25 | 46.51% |
| Oct 2 $104.00 | Put | $0.42 | 5,601 | 2,597 | 40.74% |
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 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.88 | 0 | 1 | $65.00 | $0.00 | 0 | 2 |
| $37.30 | 1 | 4 | $70.00 | $0.00 | 0 | 0 |
| $31.89 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $26.90 | 0 | 2 | $80.00 | $0.00 | 0 | 19 |
| $21.90 | 0 | 1 | $85.00 | $0.01 | 1 | 5 |
| $17.25 | 1 | 5 | $90.00 | $0.05 | 2 | 207 |
| $15.91 | 0 | 1 | $91.00 | $0.00 | 0 | 103 |
| $15.25 | 2 | 2 | $92.00 | $0.00 | 0 | 45 |
| $13.91 | 0 | 0 | $93.00 | $0.00 | 0 | 2 |
| $12.91 | 0 | 1 | $94.00 | $0.00 | 0 | 16 |
| $12.50 | 2 | 38 | $95.00 | $0.01 | 8 | 456 |
| $11.26 | 1 | 0 | $96.00 | $0.14 | 2 | 153 |
| $9.92 | 0 | 15 | $97.00 | $0.02 | 18 | 198 |
| $8.94 | 0 | 22 | $98.00 | $0.01 | 130 | 603 |
| $8.53 | 1 | 24 | $99.00 | $0.03 | 26 | 463 |
| $7.60 | 15 | 137 | $100.00 | $0.03 | 618 | 3,144 |
| $6.74 | 10 | 50 | $101.00 | $0.05 | 81 | 549 |
| $4.95 | 31 | 135 | $102.00 | $0.12 | 266 | 863 |
| $4.03 | 49 | 452 | $103.00 | $0.18 | 313 | 2,643 |
| $3.30 | 6 | 1,023 | $104.00 | $0.34 | 461 | 1,805 |
| $2.37 | 343 | 1,579 | $105.00 | $0.57 | 566 | 1,470 |
| $1.94 | 475 | 893 | $106.00 | $0.91 | 356 | 928 |
| $1.18 | 4,933 | 2,053 | $107.00 | $1.37 | 872 | 818 |
| $0.77 | 3,672 | 1,955 | $108.00 | $1.85 | 767 | 931 |
| $0.48 | 1,869 | 1,327 | $109.00 | $2.03 | 167 | 636 |
| $0.28 | 4,179 | 31,322 | $110.00 | $3.30 | 250 | 529 |
| $0.18 | 1,172 | 1,350 | $111.00 | $3.97 | 5 | 64 |
| $0.11 | 499 | 2,586 | $112.00 | $4.88 | 11 | 90 |
| $0.07 | 430 | 1,404 | $113.00 | $5.87 | 106 | 150 |
| $0.05 | 204 | 376 | $114.00 | $6.38 | 10 | 5 |
| $0.04 | 221 | 2,299 | $115.00 | $7.94 | 12 | 4 |
| $0.03 | 125 | 623 | $116.00 | $9.21 | 0 | 0 |
| $0.01 | 5 | 333 | $117.00 | $10.21 | 0 | 0 |
| $0.04 | 0 | 130 | $118.00 | $10.94 | 3 | 0 |
| $0.03 | 0 | 21 | $119.00 | $12.21 | 0 | 0 |
| $0.01 | 3 | 265 | $120.00 | $13.21 | 0 | 0 |
| $0.02 | 0 | 50 | $121.00 | $14.21 | 0 | 0 |
| $0.73 | 1 | 140 | $122.00 | $15.21 | 0 | 0 |
| $0.01 | 0 | 69 | $123.00 | $16.21 | 0 | 0 |
| $0.01 | 0 | 44 | $124.00 | $17.21 | 0 | 0 |
| $0.03 | 2 | 673 | $125.00 | $18.21 | 0 | 0 |
| $0.00 | 0 | 66 | $126.00 | $19.21 | 0 | 0 |
| $0.42 | 1 | 6 | $127.00 | $20.21 | 0 | 0 |
| $0.38 | 1 | 31 | $128.00 | $21.21 | 0 | 0 |
| $0.09 | 1 | 6 | $129.00 | $22.21 | 0 | 0 |
| $0.06 | 1 | 110 | $130.00 | $23.21 | 0 | 0 |
| $0.00 | 0 | 36 | $135.00 | $28.21 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $33.21 | 0 | 0 |
| $0.00 | 0 | 8 | $145.00 | $38.21 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $43.21 | 0 | 0 |
| $0.00 | 0 | 57 | $155.00 | $48.21 | 0 | 0 |
| $0.00 | 0 | 2 | $160.00 | $53.21 | 0 | 0 |
Oct 2, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.97 | 0 | 6 | $65.00 | $0.01 | 1 | 5 |
| $34.37 | 10 | 11 | $70.00 | $0.00 | 0 | 0 |
| $29.61 | 33 | 18 | $75.00 | $0.00 | 0 | 15 |
| $25.00 | 23 | 8 | $80.00 | $0.00 | 0 | 37 |
| $19.47 | 2 | 10 | $85.00 | $0.00 | 0 | 24 |
| $14.55 | 4 | 10 | $90.00 | $0.03 | 54 | 182 |
| $13.33 | 4 | 11 | $91.00 | $0.00 | 0 | 6 |
| $12.48 | 34 | 14 | $92.00 | $0.00 | 0 | 9 |
| $11.50 | 34 | 14 | $93.00 | $0.00 | 0 | 12 |
| $9.97 | 0 | 3 | $94.00 | $0.00 | 0 | 9 |
| $9.72 | 2 | 16 | $95.00 | $0.05 | 50 | 375 |
| $7.97 | 0 | 1 | $96.00 | $0.03 | 1 | 36 |
| $6.97 | 0 | 14 | $97.00 | $0.00 | 0 | 119 |
| $5.97 | 0 | 17 | $98.00 | $0.00 | 0 | 166 |
| $4.98 | 0 | 56 | $99.00 | $0.02 | 21 | 221 |
| $4.40 | 20 | 163 | $100.00 | $0.02 | 103 | 658 |
| $4.06 | 4 | 9 | $101.00 | $0.02 | 422 | 2,234 |
| $2.86 | 21 | 144 | $102.00 | $0.05 | 958 | 1,763 |
| $1.53 | 499 | 322 | $103.00 | $0.15 | 1,567 | 1,829 |
| $0.70 | 2,666 | 977 | $104.00 | $0.42 | 5,601 | 2,597 |
| $0.29 | 11,620 | 5,319 | $105.00 | $0.97 | 1,719 | 2,643 |
| $0.08 | 7,962 | 8,441 | $106.00 | $1.60 | 419 | 3,543 |
| $0.03 | 2,800 | 5,386 | $107.00 | $2.64 | 169 | 238 |
| $0.02 | 1,148 | 4,549 | $108.00 | $3.73 | 1,770 | 35 |
| $0.01 | 751 | 3,185 | $109.00 | $4.45 | 1,459 | 17 |
| $0.01 | 902 | 7,302 | $110.00 | $5.48 | 888 | 25 |
| $0.01 | 313 | 2,851 | $111.00 | $6.75 | 117 | 27 |
| $0.01 | 197 | 3,776 | $112.00 | $7.68 | 1 | 0 |
| $0.02 | 110 | 3,362 | $113.00 | $9.08 | 0 | 0 |
| $0.01 | 6 | 2,317 | $114.00 | $10.08 | 0 | 0 |
| $0.01 | 72 | 1,675 | $115.00 | $9.80 | 41 | 26 |
| $0.04 | 8 | 660 | $116.00 | $11.91 | 2 | 0 |
| $0.01 | 2 | 1,032 | $117.00 | $12.83 | 2 | 2 |
| $0.00 | 0 | 654 | $118.00 | $14.08 | 0 | 0 |
| $0.00 | 0 | 170 | $119.00 | $15.08 | 0 | 0 |
| $0.01 | 52 | 1,075 | $120.00 | $16.10 | 4 | 4 |
| $0.00 | 0 | 354 | $121.00 | $17.08 | 0 | 0 |
| $0.00 | 0 | 139 | $122.00 | $18.08 | 0 | 0 |
| $0.00 | 0 | 110 | $123.00 | $19.08 | 0 | 0 |
| $0.00 | 0 | 6 | $124.00 | $20.08 | 0 | 0 |
| $0.05 | 8 | 63 | $125.00 | $21.08 | 0 | 0 |
| $0.00 | 0 | 16 | $126.00 | $22.08 | 0 | 0 |
| $0.00 | 0 | 297 | $127.00 | $22.93 | 4 | 0 |
| $0.00 | 0 | 11 | $128.00 | $23.91 | 4 | 0 |
| $0.00 | 0 | 63 | $129.00 | $25.08 | 0 | 0 |
| $0.00 | 0 | 217 | $130.00 | $26.08 | 0 | 0 |
| $0.00 | 0 | 36 | $135.00 | $31.08 | 0 | 0 |
| $0.00 | 0 | 23 | $140.00 | $36.08 | 0 | 0 |
| $0.00 | 0 | 26 | $145.00 | $41.08 | 0 | 0 |
| $0.00 | 0 | 19 | $150.00 | $46.08 | 0 | 0 |
| $0.00 | 0 | 34 | $155.00 | $51.08 | 0 | 0 |
| $0.01 | 1 | 5 | $160.00 | $56.08 | 0 | 0 |
Oct 9, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $45.76 | 4 | 1 | $65.00 | $0.00 | 0 | 91 |
| $40.77 | 4 | 18 | $70.00 | $0.00 | 0 | 86 |
| $35.58 | 0 | 18 | $75.00 | $0.00 | 0 | 3 |
| $30.58 | 0 | 5 | $80.00 | $0.00 | 0 | 2 |
| $25.58 | 0 | 5 | $85.00 | $0.00 | 0 | 35 |
| $20.58 | 0 | 11 | $90.00 | $0.00 | 0 | 196 |
| $19.58 | 0 | 7 | $91.00 | $0.00 | 0 | 114 |
| $18.58 | 0 | 5 | $92.00 | $0.00 | 0 | 80 |
| $17.58 | 0 | 5 | $93.00 | $0.00 | 0 | 59 |
| $16.58 | 0 | 2 | $94.00 | $0.00 | 0 | 21 |
| $15.58 | 0 | 6 | $95.00 | $0.00 | 0 | 158 |
| $14.58 | 0 | 5 | $96.00 | $0.00 | 0 | 383 |
| $13.59 | 0 | 5 | $97.00 | $0.00 | 0 | 199 |
| $12.59 | 0 | 15 | $98.00 | $0.02 | 2 | 1,183 |
| $11.59 | 0 | 10 | $99.00 | $0.01 | 5 | 1,188 |
| $11.00 | 6 | 55 | $100.00 | $0.01 | 1 | 1,853 |
| $9.59 | 0 | 37 | $101.00 | $0.01 | 0 | 1,312 |
| $8.59 | 0 | 533 | $102.00 | $0.02 | 7 | 1,677 |
| $8.00 | 2 | 325 | $103.00 | $0.01 | 2 | 2,774 |
| $7.17 | 11 | 893 | $104.00 | $0.01 | 108 | 1,409 |
| $5.75 | 58 | 2,407 | $105.00 | $0.01 | 111 | 2,749 |
| $4.81 | 65 | 3,485 | $106.00 | $0.01 | 1 | 1,420 |
| $3.75 | 34 | 2,969 | $107.00 | $0.01 | 206 | 2,068 |
| $2.89 | 154 | 4,033 | $108.00 | $0.01 | 107 | 2,395 |
| $1.65 | 139 | 2,603 | $109.00 | $0.03 | 3,062 | 2,375 |
| $0.83 | 579 | 4,158 | $110.00 | $0.10 | 1,910 | 2,910 |
| $0.26 | 2,538 | 4,568 | $111.00 | $0.46 | 1,541 | 1,726 |
| $0.05 | 3,445 | 2,935 | $112.00 | $1.31 | 105 | 89 |
| $0.02 | 798 | 3,140 | $113.00 | $2.31 | 8 | 5 |
| $0.01 | 167 | 1,183 | $114.00 | $3.73 | 2 | 4 |
| $0.01 | 395 | 1,290 | $115.00 | $4.40 | 1 | 22 |
| $0.01 | 4 | 1,780 | $116.00 | $5.44 | 0 | 0 |
| $0.05 | 2 | 631 | $117.00 | $6.44 | 0 | 0 |
| $0.00 | 0 | 396 | $118.00 | $7.44 | 0 | 0 |
| $0.00 | 0 | 84 | $119.00 | $8.44 | 0 | 0 |
| $0.00 | 0 | 263 | $120.00 | $9.44 | 0 | 0 |
| $0.00 | 0 | 72 | $121.00 | $10.44 | 0 | 0 |
| $0.00 | 0 | 3 | $122.00 | $11.44 | 0 | 0 |
| $0.00 | 0 | 3 | $123.00 | $12.44 | 0 | 0 |
| $0.00 | 0 | 2 | $124.00 | $13.44 | 0 | 0 |
| $0.00 | 0 | 216 | $125.00 | $14.44 | 0 | 0 |
| $0.00 | 0 | 14 | $130.00 | $19.44 | 0 | 0 |
| $0.00 | 0 | 19 | $135.00 | $24.44 | 0 | 0 |
| $0.00 | 0 | 2 | $140.00 | $29.44 | 0 | 0 |
| $0.00 | 0 | 3 | $145.00 | $34.44 | 0 | 0 |
| $0.00 | 0 | 4 | $150.00 | $39.44 | 0 | 0 |
| $0.00 | 0 | 12 | $155.00 | $44.44 | 0 | 0 |
Oct 16, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $58.36 | 4 | 4 | $60.00 | $0.00 | 0 | 30 |
| $53.16 | 18 | 4 | $65.00 | $0.00 | 0 | 266 |
| $48.18 | 19 | 3 | $70.00 | $0.00 | 0 | 5 |
| $46.05 | 14 | 5 | $75.00 | $0.00 | 0 | 174 |
| $41.05 | 14 | 13 | $80.00 | $0.00 | 0 | 119 |
| $31.17 | 0 | 3 | $85.00 | $0.00 | 0 | 548 |
| $29.24 | 6 | 66 | $90.00 | $0.00 | 0 | 1,894 |
| $28.13 | 2 | 9 | $91.00 | $0.00 | 0 | 2 |
| $27.16 | 4 | 2 | $92.00 | $1.05 | 1 | 2 |
| $26.18 | 2 | 7 | $93.00 | $1.09 | 1 | 3 |
| $24.79 | 8 | 13 | $94.00 | $0.00 | 0 | 31 |
| $23.81 | 12 | 198 | $95.00 | $0.01 | 3 | 3,576 |
| $23.81 | 1 | 3 | $96.00 | $0.00 | 0 | 47 |
| $19.17 | 0 | 6 | $97.00 | $0.00 | 0 | 155 |
| $21.28 | 1 | 14 | $98.00 | $0.01 | 2 | 553 |
| $20.38 | 1 | 38 | $99.00 | $0.01 | 0 | 346 |
| $18.45 | 28 | 1,106 | $100.00 | $0.01 | 11 | 7,799 |
| $17.65 | 4 | 33 | $101.00 | $0.01 | 0 | 340 |
| $14.18 | 0 | 75 | $102.00 | $0.01 | 0 | 538 |
| $13.18 | 0 | 166 | $103.00 | $0.01 | 20 | 3,014 |
| $15.80 | 6 | 549 | $104.00 | $0.02 | 1 | 1,539 |
| $13.27 | 85 | 6,438 | $105.00 | $0.01 | 7 | 5,860 |
| $13.02 | 15 | 3,802 | $106.00 | $0.01 | 9 | 1,273 |
| $11.66 | 58 | 1,796 | $107.00 | $0.01 | 9 | 3,345 |
| $10.67 | 90 | 2,422 | $108.00 | $0.01 | 135 | 4,039 |
| $9.41 | 76 | 1,409 | $109.00 | $0.02 | 64 | 1,311 |
| $8.38 | 280 | 12,686 | $110.00 | $0.01 | 225 | 5,235 |
| $7.30 | 174 | 2,956 | $111.00 | $0.02 | 384 | 2,540 |
| $6.23 | 119 | 4,299 | $112.00 | $0.01 | 617 | 2,565 |
| $5.27 | 330 | 4,913 | $113.00 | $0.02 | 599 | 3,969 |
| $4.39 | 479 | 4,133 | $114.00 | $0.03 | 447 | 2,411 |
| $3.36 | 2,470 | 18,685 | $115.00 | $0.04 | 4,498 | 3,651 |
| $2.48 | 1,206 | 2,663 | $116.00 | $0.10 | 2,393 | 868 |
| $1.60 | 739 | 2,168 | $117.00 | $0.26 | 2,219 | 95 |
| $1.02 | 1,817 | 1,131 | $118.00 | $0.55 | 5,542 | 65 |
| $0.42 | 3,867 | 654 | $119.00 | $1.05 | 8,989 | 17 |
| $0.22 | 12,976 | 7,112 | $120.00 | $1.69 | 8,495 | 33 |
| $0.08 | 9,660 | 159 | $121.00 | $2.78 | 2,169 | 0 |
| $0.04 | 8,881 | 99 | $122.00 | $3.60 | 495 | 0 |
| $0.01 | 2,211 | 3 | $123.00 | $4.04 | 50 | 0 |
| $0.04 | 5,790 | 25 | $124.00 | $7.85 | 0 | 0 |
| $0.01 | 6,951 | 6,344 | $125.00 | $6.70 | 4 | 11 |
| $0.01 | 1,123 | 3,508 | $130.00 | $13.84 | 0 | 0 |
| $0.01 | 519 | 1,647 | $135.00 | $18.84 | 0 | 0 |
| $0.01 | 22 | 1,161 | $140.00 | $23.84 | 0 | 0 |
| $0.00 | 0 | 99 | $145.00 | $28.84 | 0 | 0 |
| $0.00 | 0 | 85 | $150.00 | $33.84 | 0 | 0 |
| $0.00 | 0 | 35 | $155.00 | $38.84 | 0 | 0 |
| $0.04 | 2 | 25 | $160.00 | $43.84 | 0 | 0 |
| $0.01 | 1 | 70 | $165.00 | $48.84 | 0 | 0 |
| $0.00 | 0 | 120 | $170.00 | $53.84 | 0 | 0 |
Oct 23, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $51.16 | 0 | 6 | $65.00 | $0.00 | 0 | 0 |
| $46.17 | 0 | 3 | $70.00 | $0.00 | 0 | 0 |
| $41.17 | 0 | 2 | $75.00 | $0.00 | 0 | 2 |
| $36.18 | 0 | 4 | $80.00 | $0.00 | 0 | 101 |
| $31.18 | 0 | 1 | $85.00 | $0.00 | 0 | 36 |
| $26.19 | 0 | 1 | $90.00 | $0.00 | 0 | 53 |
| $25.19 | 0 | 10 | $91.00 | $0.00 | 0 | 13 |
| $24.20 | 0 | 0 | $92.00 | $0.01 | 0 | 25 |
| $23.20 | 0 | 0 | $93.00 | $0.01 | 0 | 48 |
| $22.21 | 0 | 0 | $94.00 | $0.01 | 1 | 29 |
| $21.21 | 0 | 5 | $95.00 | $0.02 | 0 | 230 |
| $20.22 | 0 | 1 | $96.00 | $0.01 | 11 | 230 |
| $19.22 | 0 | 43 | $97.00 | $0.06 | 11 | 73 |
| $18.23 | 0 | 7 | $98.00 | $0.03 | 0 | 71 |
| $17.23 | 0 | 6 | $99.00 | $0.04 | 0 | 133 |
| $18.90 | 2 | 94 | $100.00 | $0.01 | 10 | 415 |
| $15.24 | 0 | 11 | $101.00 | $0.05 | 0 | 579 |
| $14.25 | 0 | 29 | $102.00 | $0.05 | 0 | 251 |
| $13.25 | 0 | 65 | $103.00 | $0.03 | 85 | 399 |
| $15.20 | 2 | 344 | $104.00 | $0.02 | 28 | 553 |
| $13.72 | 5 | 707 | $105.00 | $0.03 | 35 | 2,161 |
| $13.05 | 3 | 165 | $106.00 | $0.03 | 72 | 737 |
| $12.42 | 12 | 159 | $107.00 | $0.03 | 115 | 350 |
| $10.65 | 53 | 515 | $108.00 | $0.04 | 41 | 801 |
| $10.32 | 90 | 447 | $109.00 | $0.06 | 68 | 298 |
| $8.78 | 80 | 1,993 | $110.00 | $0.07 | 435 | 817 |
| $7.58 | 69 | 435 | $111.00 | $0.10 | 102 | 447 |
| $6.71 | 53 | 567 | $112.00 | $0.15 | 1,220 | 1,894 |
| $5.70 | 512 | 1,272 | $113.00 | $0.25 | 1,872 | 1,519 |
| $4.75 | 469 | 1,905 | $114.00 | $0.37 | 850 | 681 |
| $4.05 | 691 | 2,511 | $115.00 | $0.51 | 4,124 | 930 |
| $3.28 | 412 | 2,044 | $116.00 | $0.79 | 4,194 | 1,012 |
| $2.61 | 488 | 990 | $117.00 | $1.10 | 1,337 | 302 |
| $2.06 | 636 | 893 | $118.00 | $1.48 | 1,767 | 701 |
| $1.45 | 454 | 275 | $119.00 | $1.97 | 674 | 1 |
| $1.12 | 2,816 | 819 | $120.00 | $2.65 | 2,284 | 6 |
| $0.75 | 2,365 | 277 | $121.00 | $3.30 | 385 | 0 |
| $0.53 | 2,182 | 219 | $122.00 | $3.70 | 121 | 0 |
| $0.36 | 1,294 | 97 | $123.00 | $4.65 | 3 | 0 |
| $0.24 | 1,044 | 21 | $124.00 | $5.00 | 2 | 5 |
| $0.16 | 1,886 | 178 | $125.00 | $6.22 | 10 | 0 |
| $0.12 | 112 | 0 | $126.00 | $6.61 | 1 | 0 |
| $0.09 | 528 | 0 | $127.00 | $7.60 | 1 | 0 |
| $0.07 | 44 | 0 | $128.00 | $7.88 | 7 | 0 |
| $0.06 | 8 | 0 | $129.00 | $8.93 | 10 | 0 |
| $0.04 | 228 | 28 | $130.00 | $9.44 | 2 | 0 |
| $0.04 | 161 | 0 | $135.00 | $18.88 | 0 | 0 |
| $0.05 | 0 | 16 | $140.00 | $23.86 | 0 | 0 |
| $0.02 | 2 | 1 | $145.00 | $28.84 | 0 | 0 |
| $0.01 | 0 | 0 | $150.00 | $33.84 | 0 | 0 |
| $0.01 | 2 | 0 | $155.00 | $38.84 | 0 | 0 |
Oct 30, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $51.16 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $49.59 | 1 | 0 | $70.00 | $0.00 | 0 | 6 |
| $41.16 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $36.16 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $31.16 | 0 | 0 | $85.00 | $0.00 | 0 | 6 |
| $26.17 | 0 | 1 | $90.00 | $0.01 | 0 | 116 |
| $24.18 | 0 | 0 | $92.00 | $0.02 | 0 | 57 |
| $23.19 | 0 | 0 | $93.00 | $0.03 | 0 | 20 |
| $22.20 | 0 | 2 | $94.00 | $0.05 | 3 | 27 |
| $24.47 | 1 | 25 | $95.00 | $0.02 | 8 | 227 |
| $20.22 | 0 | 4 | $96.00 | $0.17 | 3 | 61 |
| $19.22 | 0 | 9 | $97.00 | $0.05 | 0 | 118 |
| $18.23 | 0 | 8 | $98.00 | $0.06 | 0 | 90 |
| $17.24 | 0 | 17 | $99.00 | $0.19 | 3 | 139 |
| $16.25 | 0 | 60 | $100.00 | $0.05 | 2 | 508 |
| $15.26 | 0 | 24 | $101.00 | $0.07 | 1 | 299 |
| $14.26 | 0 | 19 | $102.00 | $0.05 | 9 | 1,269 |
| $13.27 | 0 | 49 | $103.00 | $0.05 | 2 | 361 |
| $15.30 | 2 | 120 | $104.00 | $0.08 | 5 | 461 |
| $14.00 | 3 | 430 | $105.00 | $0.06 | 209 | 650 |
| $13.12 | 8 | 311 | $106.00 | $0.07 | 85 | 176 |
| $12.01 | 15 | 869 | $107.00 | $0.09 | 106 | 281 |
| $10.66 | 177 | 749 | $108.00 | $0.10 | 17 | 303 |
| $10.10 | 43 | 365 | $109.00 | $0.15 | 96 | 294 |
| $9.75 | 107 | 1,663 | $110.00 | $0.19 | 112 | 347 |
| $7.90 | 95 | 454 | $111.00 | $0.29 | 69 | 106 |
| $7.11 | 55 | 776 | $112.00 | $0.38 | 49 | 175 |
| $6.02 | 72 | 577 | $113.00 | $0.53 | 72 | 150 |
| $5.27 | 85 | 667 | $114.00 | $0.70 | 58 | 1,037 |
| $4.47 | 530 | 2,809 | $115.00 | $0.94 | 297 | 1,844 |
| $3.80 | 1,315 | 1,160 | $116.00 | $1.21 | 41 | 7 |
| $3.14 | 226 | 319 | $117.00 | $1.62 | 109 | 2 |
| $2.57 | 236 | 378 | $118.00 | $2.03 | 286 | 10 |
| $2.06 | 1,071 | 815 | $119.00 | $2.50 | 697 | 1 |
| $1.61 | 1,476 | 945 | $120.00 | $3.10 | 156 | 13 |
| $1.33 | 244 | 53 | $121.00 | $3.40 | 88 | 1 |
| $1.04 | 205 | 97 | $122.00 | $4.50 | 13 | 0 |
| $0.74 | 78 | 50 | $123.00 | $7.16 | 0 | 0 |
| $0.55 | 188 | 21 | $124.00 | $8.03 | 0 | 0 |
| $0.40 | 445 | 715 | $125.00 | $6.73 | 7 | 3 |
| $0.35 | 29 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.29 | 266 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.22 | 13 | 0 | $128.00 | $8.85 | 12 | 0 |
| $0.35 | 2 | 0 | $129.00 | $9.84 | 14 | 0 |
| $0.14 | 91 | 265 | $130.00 | $10.60 | 2 | 0 |
| $0.03 | 215 | 163 | $135.00 | $18.84 | 0 | 0 |
| $0.19 | 3 | 1 | $140.00 | $23.84 | 0 | 0 |
| $0.04 | 4 | 2 | $145.00 | $28.84 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $33.84 | 0 | 0 |
| $0.10 | 5 | 0 | $155.00 | $38.84 | 0 | 0 |
Nov 6, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $51.16 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $46.16 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $41.16 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $36.16 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $31.16 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $26.16 | 0 | 1 | $90.00 | $0.04 | 9 | 19 |
| $24.16 | 0 | 0 | $92.00 | $0.01 | 0 | 0 |
| $23.16 | 0 | 0 | $93.00 | $0.01 | 0 | 5 |
| $22.16 | 0 | 0 | $94.00 | $0.01 | 0 | 7 |
| $21.16 | 0 | 10 | $95.00 | $0.04 | 1 | 250 |
| $20.16 | 0 | 0 | $96.00 | $0.03 | 0 | 214 |
| $19.17 | 0 | 1 | $97.00 | $0.04 | 0 | 25 |
| $18.18 | 0 | 0 | $98.00 | $0.06 | 0 | 75 |
| $17.20 | 0 | 1 | $99.00 | $0.03 | 3 | 90 |
| $16.21 | 0 | 10 | $100.00 | $0.06 | 232 | 464 |
| $15.24 | 0 | 2 | $101.00 | $0.06 | 18 | 66 |
| $14.26 | 0 | 30 | $102.00 | $0.06 | 10 | 82 |
| $13.28 | 0 | 14 | $103.00 | $0.06 | 24 | 187 |
| $16.26 | 12 | 80 | $104.00 | $0.10 | 14 | 65 |
| $15.80 | 1 | 80 | $105.00 | $0.12 | 55 | 156 |
| $13.25 | 4 | 170 | $106.00 | $0.14 | 68 | 105 |
| $14.06 | 19 | 141 | $107.00 | $0.17 | 36 | 42 |
| $10.85 | 16 | 501 | $108.00 | $0.22 | 27 | 588 |
| $10.36 | 7 | 114 | $109.00 | $0.28 | 14 | 65 |
| $9.87 | 45 | 1,163 | $110.00 | $0.41 | 174 | 163 |
| $9.12 | 6 | 294 | $111.00 | $0.48 | 65 | 133 |
| $8.05 | 21 | 1,104 | $112.00 | $0.68 | 38 | 36 |
| $6.80 | 192 | 1,386 | $113.00 | $0.83 | 10 | 351 |
| $6.00 | 143 | 803 | $114.00 | $0.98 | 22 | 177 |
| $4.93 | 99 | 462 | $115.00 | $1.34 | 348 | 613 |
| $4.31 | 177 | 469 | $116.00 | $1.52 | 20 | 22 |
| $3.75 | 47 | 216 | $117.00 | $2.05 | 9 | 5 |
| $3.30 | 30 | 173 | $118.00 | $2.29 | 130 | 2 |
| $2.60 | 29 | 82 | $119.00 | $2.90 | 56 | 0 |
| $2.10 | 99 | 794 | $120.00 | $3.47 | 226 | 80 |
| $1.97 | 39 | 47 | $121.00 | $3.50 | 10 | 0 |
| $1.62 | 100 | 1,573 | $122.00 | $4.05 | 14 | 0 |
| $1.22 | 62 | 284 | $123.00 | $7.52 | 0 | 0 |
| $0.94 | 13 | 70 | $124.00 | $8.32 | 0 | 0 |
| $0.77 | 346 | 47 | $125.00 | $9.24 | 0 | 0 |
| $0.71 | 12 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.89 | 59 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.36 | 425 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.39 | 19 | 0 | $129.00 | $0.00 | 0 | 0 |
| $0.25 | 368 | 19 | $130.00 | $14.13 | 0 | 0 |
| $0.23 | 0 | 3 | $135.00 | $19.09 | 0 | 0 |
| $0.20 | 0 | 0 | $140.00 | $24.05 | 0 | 0 |
| $0.06 | 1 | 1 | $145.00 | $29.01 | 0 | 0 |
| $0.14 | 0 | 0 | $150.00 | $33.98 | 0 | 0 |
| $0.11 | 0 | 1 | $155.00 | $38.94 | 0 | 0 |
Nov 13, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $51.52 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $46.54 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $41.56 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $36.57 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $31.59 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $26.61 | 0 | 0 | $90.00 | $0.00 | 0 | 30 |
| $24.62 | 0 | 0 | $92.00 | $0.01 | 0 | 13 |
| $23.63 | 0 | 0 | $93.00 | $0.02 | 0 | 1 |
| $22.64 | 0 | 0 | $94.00 | $0.02 | 0 | 16 |
| $21.65 | 0 | 7 | $95.00 | $0.03 | 0 | 41 |
| $20.67 | 0 | 7 | $96.00 | $0.05 | 1 | 40 |
| $19.69 | 0 | 0 | $97.00 | $0.05 | 1 | 18 |
| $18.72 | 0 | 1 | $98.00 | $0.09 | 0 | 23 |
| $17.75 | 0 | 4 | $99.00 | $0.12 | 0 | 66 |
| $20.49 | 1 | 102 | $100.00 | $0.06 | 5 | 107 |
| $15.84 | 0 | 0 | $101.00 | $0.09 | 2 | 27 |
| $14.89 | 0 | 0 | $102.00 | $0.19 | 3 | 33 |
| $18.04 | 1 | 32 | $103.00 | $0.15 | 13 | 34 |
| $16.66 | 1 | 65 | $104.00 | $0.12 | 15 | 37 |
| $12.03 | 0 | 267 | $105.00 | $0.18 | 53 | 102 |
| $15.35 | 1 | 9 | $106.00 | $0.19 | 18 | 116 |
| $13.72 | 2 | 45 | $107.00 | $0.27 | 89 | 79 |
| $12.77 | 5 | 57 | $108.00 | $0.31 | 35 | 85 |
| $12.00 | 1 | 132 | $109.00 | $0.42 | 107 | 153 |
| $10.25 | 11 | 500 | $110.00 | $0.55 | 67 | 167 |
| $9.04 | 23 | 161 | $111.00 | $0.64 | 48 | 143 |
| $7.63 | 30 | 826 | $112.00 | $0.80 | 12 | 18 |
| $7.15 | 7 | 300 | $113.00 | $1.11 | 40 | 30 |
| $6.30 | 40 | 437 | $114.00 | $1.27 | 46 | 60 |
| $5.33 | 176 | 657 | $115.00 | $1.64 | 51 | 46 |
| $4.68 | 130 | 435 | $116.00 | $1.82 | 20 | 4 |
| $4.10 | 110 | 302 | $117.00 | $2.30 | 26 | 20 |
| $3.52 | 58 | 530 | $118.00 | $2.65 | 92 | 0 |
| $3.15 | 64 | 83 | $119.00 | $2.97 | 171 | 0 |
| $2.55 | 181 | 263 | $120.00 | $3.80 | 31 | 10 |
| $2.30 | 285 | 104 | $121.00 | $5.81 | 0 | 0 |
| $1.81 | 891 | 117 | $122.00 | $3.98 | 1 | 0 |
| $1.57 | 8 | 0 | $123.00 | $4.13 | 1 | 0 |
| $1.18 | 315 | 0 | $124.00 | $0.00 | 0 | 0 |
| $1.05 | 567 | 111 | $125.00 | $9.01 | 0 | 0 |
| $0.97 | 27 | 0 | $126.00 | $0.00 | 0 | 0 |
| $1.06 | 52 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.59 | 29 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $0.35 | 138 | 37 | $130.00 | $13.86 | 0 | 0 |
| $0.29 | 15 | 0 | $135.00 | $18.84 | 0 | 0 |
| $0.07 | 0 | 0 | $140.00 | $23.84 | 0 | 0 |
| $0.04 | 0 | 0 | $145.00 | $28.84 | 0 | 0 |
| $0.02 | 0 | 0 | $150.00 | $33.84 | 0 | 0 |
| $0.01 | 0 | 0 | $155.00 | $38.84 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:10, 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 2026-10-15 19:29:59 · For reference only, not investment advice and not tailored to your situation.
ecommerce profitability finally catching up to the growth here, this isn’t the sleepy grocery stock from ten years ago anymore and the multiple reflects that now.