Wheaton Precious Metals
WPM
133.69
-3.96
-2.88%
Wheaton Precious Metals
US · WPM
#330 by market cap
Listed 1970
133.69
-3.96
-2.88%
Live - 5344 symbols - heartbeat 27s ago
· 2026-10-08 06:32
Pre-market
133.00
-0.52%
After-hours
133.79
+0.07%
Overnight
133.25
-0.33%
- Market cap
- 60.72B
- P/E (TTM)i
- 29.66
- P/Bi
- 6.27
- EPSi
- 3.24
- Div yieldi
- 0.54%
- 52W posi
- 57%
Reader sentiment
Are you bullish or bearish on WPM?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Puts lead
1109 1345
■ 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 47.06% annualized vol near the money — a one-standard-deviation move to roughly $115.96–$151.42 by then.
Options-implied (~68% band), 29d
$115.96now $133.69$151.42
Analyst target range, ~12mo
$155.14avg $168.34$175.54
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 $130.00 | Put | $1.90 | 349 | 1,099 | 45.18% |
| Sep 25 $160.00 | Call | $0.85 | 146 | 112 | 44.00% |
| Oct 16 $155.00 | Put | $20.62 | 136 | 607 | 50.48% |
| Sep 25 $157.50 | Call | $1.20 | 107 | 26 | 43.32% |
| Oct 2 $136.00 | Call | $0.35 | 76 | 79 | 79.01% |
| Oct 2 $132.00 | Put | $1.07 | 73 | 69 | 93.59% |
| Oct 2 $133.00 | Put | $1.80 | 71 | 71 | 94.71% |
| Sep 25 $152.50 | Call | $3.00 | 55 | 20 | 46.07% |
| Oct 2 $145.00 | Call | $0.01 | 54 | 80 | 112.42% |
| Sep 25 $150.00 | Call | $4.17 | 51 | 32 | 39.85% |
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 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $72.20 | 0 | 2 | $80.00 | $0.00 | 0 | 0 |
| $67.20 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $62.20 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $57.20 | 0 | 10 | $95.00 | $0.00 | 0 | 0 |
| $52.21 | 0 | 6 | $100.00 | $0.00 | 0 | 0 |
| $47.21 | 0 | 7 | $105.00 | $0.00 | 0 | 0 |
| $43.22 | 0 | 13 | $109.00 | $0.00 | 0 | 2 |
| $42.22 | 0 | 1 | $110.00 | $0.00 | 0 | 2 |
| $41.22 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $40.22 | 0 | 0 | $112.00 | $0.00 | 0 | 1 |
| $39.22 | 0 | 0 | $113.00 | $0.00 | 0 | 2 |
| $38.22 | 0 | 1 | $114.00 | $0.00 | 0 | 0 |
| $37.22 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $36.22 | 0 | 0 | $116.00 | $0.00 | 0 | 1 |
| $35.22 | 0 | 0 | $117.00 | $0.00 | 0 | 1 |
| $34.23 | 0 | 0 | $118.00 | $0.00 | 0 | 2 |
| $33.23 | 0 | 4 | $119.00 | $0.00 | 0 | 1 |
| $32.23 | 0 | 0 | $120.00 | $0.00 | 0 | 12 |
| $31.23 | 0 | 0 | $121.00 | $0.00 | 0 | 1 |
| $30.23 | 0 | 0 | $122.00 | $0.00 | 0 | 7 |
| $29.23 | 0 | 0 | $123.00 | $0.01 | 0 | 26 |
| $28.24 | 0 | 0 | $124.00 | $0.01 | 0 | 6 |
| $27.24 | 0 | 2 | $125.00 | $0.42 | 3 | 115 |
| $26.25 | 0 | 0 | $126.00 | $0.02 | 0 | 3 |
| $25.26 | 0 | 0 | $127.00 | $0.03 | 0 | 1 |
| $24.27 | 0 | 5 | $128.00 | $0.04 | 0 | 18 |
| $23.28 | 0 | 0 | $129.00 | $0.05 | 0 | 8 |
| $22.30 | 0 | 3 | $130.00 | $0.06 | 0 | 57 |
| $21.32 | 0 | 1 | $131.00 | $0.09 | 0 | 5 |
| $20.35 | 0 | 4 | $132.00 | $0.23 | 2 | 6 |
| $19.38 | 0 | 7 | $133.00 | $0.15 | 0 | 37 |
| $17.70 | 1 | 11 | $134.00 | $0.16 | 12 | 139 |
| $17.48 | 0 | 11 | $135.00 | $0.34 | 14 | 127 |
| $16.52 | 0 | 0 | $136.00 | $0.28 | 0 | 16 |
| $15.57 | 0 | 2 | $137.00 | $0.33 | 0 | 17 |
| $14.65 | 0 | 15 | $138.00 | $0.41 | 0 | 33 |
| $13.73 | 0 | 0 | $139.00 | $0.48 | 0 | 75 |
| $12.00 | 10 | 15 | $140.00 | $0.43 | 7 | 72 |
| $11.20 | 1 | 11 | $141.00 | $0.45 | 1 | 7 |
| $10.40 | 9 | 11 | $142.00 | $0.72 | 0 | 4 |
| $10.14 | 0 | 2 | $143.00 | $1.10 | 15 | 21 |
| $9.32 | 0 | 15 | $144.00 | $0.90 | 6 | 30 |
| $8.55 | 0 | 24 | $145.00 | $1.15 | 28 | 40 |
| $7.79 | 0 | 9 | $146.00 | $1.44 | 3 | 8 |
| $7.04 | 0 | 5 | $147.00 | $1.76 | 8 | 111 |
| $5.30 | 9 | 1 | $148.00 | $2.45 | 7 | 22 |
| $4.30 | 1 | 4 | $149.00 | $2.30 | 10 | 75 |
| $4.17 | 51 | 32 | $150.00 | $3.00 | 9 | 30 |
| $3.00 | 55 | 20 | $152.50 | $4.30 | 4 | 3 |
| $2.00 | 20 | 69 | $155.00 | $6.75 | 6 | 55 |
| $1.20 | 107 | 26 | $157.50 | $8.25 | 3 | 11 |
| $0.85 | 146 | 112 | $160.00 | $9.22 | 0 | 23 |
| $0.60 | 3 | 105 | $162.50 | $11.22 | 0 | 1 |
| $0.35 | 8 | 65 | $165.00 | $13.43 | 0 | 1 |
| $0.60 | 0 | 15 | $167.50 | $15.85 | 0 | 0 |
| $0.52 | 0 | 38 | $170.00 | $18.27 | 0 | 0 |
| $0.43 | 0 | 41 | $172.50 | $20.68 | 0 | 0 |
| $0.35 | 0 | 18 | $175.00 | $23.10 | 0 | 0 |
| $0.31 | 0 | 0 | $177.50 | $25.56 | 0 | 0 |
| $1.09 | 1 | 28 | $180.00 | $28.01 | 0 | 0 |
| $0.21 | 0 | 0 | $182.50 | $30.47 | 0 | 0 |
| $0.16 | 0 | 2 | $185.00 | $32.92 | 0 | 0 |
| $0.13 | 0 | 0 | $187.50 | $35.38 | 0 | 0 |
| $0.10 | 0 | 3 | $190.00 | $37.86 | 0 | 0 |
| $0.07 | 0 | 0 | $192.50 | $40.34 | 0 | 0 |
| $0.05 | 0 | 0 | $195.00 | $42.82 | 0 | 0 |
| $0.04 | 0 | 0 | $197.50 | $45.31 | 0 | 0 |
| $0.02 | 0 | 1 | $200.00 | $47.80 | 0 | 0 |
| $0.02 | 0 | 0 | $202.50 | $50.30 | 0 | 0 |
| $0.01 | 0 | 0 | $205.00 | $52.80 | 0 | 0 |
| $0.01 | 0 | 0 | $207.50 | $55.30 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $57.80 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $62.80 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $67.80 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $72.80 | 0 | 0 |
| $0.00 | 0 | 1 | $230.00 | $77.80 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $82.80 | 0 | 0 |
Oct 2, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $53.88 | 0 | 0 | $80.00 | $0.03 | 22 | 22 |
| $48.88 | 0 | 1 | $85.00 | $0.02 | 22 | 22 |
| $43.88 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $37.58 | 1 | 1 | $95.00 | $0.14 | 2 | 2 |
| $33.88 | 0 | 3 | $100.00 | $0.00 | 0 | 17 |
| $28.88 | 0 | 0 | $105.00 | $0.00 | 0 | 71 |
| $23.88 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $18.88 | 0 | 10 | $115.00 | $0.00 | 0 | 2 |
| $13.90 | 4 | 6 | $120.00 | $0.01 | 0 | 14 |
| $12.90 | 0 | 0 | $121.00 | $0.01 | 0 | 0 |
| $11.91 | 0 | 0 | $122.00 | $0.02 | 0 | 1 |
| $10.93 | 0 | 0 | $123.00 | $0.04 | 0 | 52 |
| $9.95 | 0 | 0 | $124.00 | $0.07 | 0 | 5 |
| $9.00 | 0 | 5 | $125.00 | $0.25 | 1 | 74 |
| $8.06 | 0 | 0 | $126.00 | $0.20 | 1 | 8 |
| $7.15 | 0 | 0 | $127.00 | $0.27 | 0 | 3 |
| $6.26 | 0 | 6 | $128.00 | $0.37 | 0 | 16 |
| $5.36 | 0 | 0 | $129.00 | $0.25 | 12 | 20 |
| $3.30 | 10 | 25 | $130.00 | $0.40 | 14 | 101 |
| $1.78 | 1 | 3 | $131.00 | $0.55 | 6 | 19 |
| $1.90 | 8 | 11 | $132.00 | $1.07 | 73 | 69 |
| $1.39 | 6 | 7 | $133.00 | $1.80 | 71 | 71 |
| $1.06 | 3 | 11 | $134.00 | $1.95 | 14 | 34 |
| $0.64 | 12 | 32 | $135.00 | $2.70 | 7 | 28 |
| $0.35 | 76 | 79 | $136.00 | $3.08 | 17 | 14 |
| $0.22 | 5 | 39 | $137.00 | $3.80 | 20 | 82 |
| $0.38 | 7 | 36 | $138.00 | $5.00 | 10 | 8 |
| $0.20 | 3 | 11 | $139.00 | $5.53 | 0 | 13 |
| $0.10 | 18 | 31 | $140.00 | $8.70 | 1 | 254 |
| $0.19 | 0 | 25 | $141.00 | $7.36 | 0 | 26 |
| $0.07 | 17 | 38 | $142.00 | $8.33 | 0 | 32 |
| $0.04 | 10 | 233 | $143.00 | $10.70 | 23 | 4 |
| $0.05 | 1 | 122 | $144.00 | $11.70 | 42 | 0 |
| $0.01 | 54 | 80 | $145.00 | $12.70 | 44 | 0 |
| $0.06 | 0 | 28 | $146.00 | $12.28 | 0 | 0 |
| $0.04 | 0 | 21 | $147.00 | $14.70 | 19 | 0 |
| $0.03 | 0 | 16 | $148.00 | $14.28 | 0 | 0 |
| $0.02 | 0 | 19 | $149.00 | $15.28 | 0 | 0 |
| $0.15 | 32 | 322 | $150.00 | $16.28 | 0 | 2 |
| $0.07 | 51 | 430 | $152.50 | $18.78 | 0 | 0 |
| $0.00 | 0 | 28 | $155.00 | $21.28 | 0 | 0 |
| $0.00 | 0 | 14 | $157.50 | $23.78 | 0 | 0 |
| $0.10 | 1 | 85 | $160.00 | $26.28 | 0 | 6 |
| $0.00 | 0 | 22 | $162.50 | $28.78 | 0 | 0 |
| $0.02 | 3 | 15 | $165.00 | $31.40 | 1 | 0 |
| $0.00 | 0 | 40 | $167.50 | $33.78 | 0 | 0 |
| $0.00 | 0 | 15 | $170.00 | $36.28 | 0 | 0 |
| $0.00 | 0 | 18 | $172.50 | $38.78 | 0 | 0 |
| $0.00 | 0 | 249 | $175.00 | $41.28 | 0 | 0 |
| $0.00 | 0 | 2 | $177.50 | $43.78 | 0 | 0 |
| $0.00 | 0 | 20 | $180.00 | $46.28 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $48.78 | 0 | 0 |
| $0.00 | 0 | 3 | $185.00 | $51.28 | 0 | 0 |
| $0.00 | 0 | 0 | $187.50 | $53.78 | 0 | 0 |
| $0.00 | 0 | 1 | $190.00 | $56.28 | 0 | 0 |
| $0.00 | 0 | 0 | $192.50 | $58.78 | 0 | 0 |
| $0.00 | 0 | 2 | $195.00 | $61.28 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $66.28 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $71.28 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $76.28 | 0 | 0 |
| $0.62 | 1 | 1 | $215.00 | $81.28 | 0 | 0 |
| $0.00 | 0 | 1 | $220.00 | $86.28 | 0 | 0 |
| $0.00 | 0 | 1 | $225.00 | $91.28 | 0 | 0 |
| $0.00 | 0 | 2 | $230.00 | $96.28 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $101.28 | 0 | 0 |
Oct 9, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $57.66 | 0 | 0 | $80.00 | $0.00 | 0 | 112 |
| $52.66 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $47.67 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $39.02 | 1 | 13 | $95.00 | $0.00 | 0 | 0 |
| $37.67 | 0 | 1 | $100.00 | $0.00 | 0 | 25 |
| $32.67 | 0 | 8 | $105.00 | $0.00 | 0 | 0 |
| $27.67 | 0 | 25 | $110.00 | $0.00 | 0 | 56 |
| $24.68 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $23.68 | 0 | 1 | $114.00 | $0.01 | 0 | 0 |
| $22.68 | 0 | 4 | $115.00 | $0.01 | 0 | 0 |
| $18.25 | 3 | 4 | $116.00 | $0.01 | 0 | 0 |
| $17.32 | 3 | 1 | $117.00 | $0.01 | 0 | 0 |
| $19.69 | 0 | 6 | $118.00 | $0.02 | 0 | 0 |
| $18.70 | 0 | 6 | $119.00 | $0.02 | 0 | 12 |
| $13.80 | 9 | 9 | $120.00 | $0.03 | 0 | 60 |
| $16.72 | 0 | 0 | $121.00 | $0.04 | 0 | 1 |
| $15.73 | 0 | 4 | $122.00 | $0.05 | 0 | 1 |
| $14.74 | 0 | 2 | $123.00 | $0.07 | 0 | 14 |
| $13.76 | 0 | 0 | $124.00 | $0.09 | 0 | 1 |
| $8.00 | 6 | 22 | $125.00 | $0.11 | 0 | 16 |
| $11.82 | 0 | 0 | $126.00 | $0.14 | 0 | 9 |
| $10.85 | 0 | 0 | $127.00 | $0.18 | 0 | 8 |
| $9.89 | 0 | 0 | $128.00 | $0.20 | 34 | 8 |
| $8.92 | 0 | 0 | $129.00 | $0.38 | 3 | 9 |
| $5.60 | 7 | 34 | $130.00 | $0.55 | 3 | 49 |
| $6.99 | 0 | 0 | $131.00 | $0.75 | 14 | 17 |
| $6.17 | 0 | 1 | $132.00 | $0.93 | 16 | 36 |
| $2.20 | 4 | 2 | $133.00 | $1.50 | 20 | 45 |
| $1.80 | 5 | 5 | $134.00 | $1.66 | 21 | 20 |
| $2.25 | 16 | 87 | $135.00 | $1.85 | 25 | 64 |
| $0.93 | 27 | 34 | $136.00 | $3.23 | 9 | 34 |
| $1.00 | 3 | 61 | $137.00 | $4.00 | 3 | 42 |
| $0.46 | 22 | 44 | $138.00 | $4.17 | 2 | 13 |
| $0.53 | 20 | 62 | $139.00 | $2.97 | 0 | 4 |
| $0.30 | 30 | 79 | $140.00 | $3.63 | 0 | 39 |
| $1.06 | 0 | 53 | $141.00 | $4.38 | 0 | 4 |
| $0.82 | 0 | 63 | $142.00 | $5.14 | 0 | 5 |
| $0.59 | 0 | 34 | $143.00 | $9.43 | 6 | 11 |
| $0.46 | 0 | 23 | $144.00 | $6.78 | 0 | 4 |
| $0.13 | 1 | 263 | $145.00 | $10.73 | 2 | 11 |
| $0.22 | 1 | 9 | $146.00 | $8.61 | 0 | 1 |
| $0.24 | 0 | 3 | $147.00 | $9.56 | 0 | 2 |
| $0.06 | 5 | 13 | $148.00 | $10.51 | 0 | 4 |
| $0.16 | 0 | 11 | $149.00 | $11.48 | 0 | 0 |
| $0.13 | 0 | 21 | $150.00 | $15.73 | 2 | 28 |
| $0.08 | 0 | 5 | $152.50 | $14.91 | 0 | 12 |
| $0.05 | 0 | 67 | $155.00 | $17.38 | 0 | 10 |
| $0.03 | 0 | 49 | $157.50 | $19.87 | 0 | 0 |
| $0.02 | 0 | 33 | $160.00 | $22.36 | 0 | 5 |
| $0.01 | 0 | 43 | $162.50 | $24.85 | 0 | 0 |
| $0.01 | 0 | 7 | $165.00 | $27.35 | 0 | 0 |
| $0.01 | 0 | 0 | $167.50 | $29.85 | 0 | 0 |
| $0.00 | 0 | 19 | $170.00 | $32.35 | 0 | 0 |
| $0.75 | 1 | 8 | $172.50 | $34.85 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $37.35 | 0 | 0 |
| $0.00 | 0 | 3 | $177.50 | $39.85 | 0 | 0 |
| $0.00 | 0 | 9 | $180.00 | $42.35 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $44.85 | 0 | 0 |
| $0.00 | 0 | 10 | $185.00 | $47.35 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $52.35 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $57.35 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $62.35 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $67.35 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $72.35 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $77.35 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $82.35 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $87.35 | 0 | 0 |
| $0.00 | 0 | 2 | $230.00 | $92.35 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $97.35 | 0 | 0 |
Oct 16, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.67 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $77.67 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $72.68 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $67.69 | 0 | 2 | $70.00 | $0.00 | 0 | 1 |
| $62.69 | 0 | 1 | $75.00 | $0.01 | 0 | 1 |
| $57.70 | 0 | 1 | $80.00 | $0.01 | 0 | 15 |
| $52.72 | 0 | 3 | $85.00 | $0.02 | 0 | 253 |
| $47.73 | 0 | 17 | $90.00 | $0.03 | 0 | 31 |
| $42.75 | 0 | 8 | $95.00 | $0.04 | 0 | 55 |
| $37.78 | 0 | 10 | $100.00 | $0.07 | 0 | 346 |
| $32.82 | 0 | 5 | $105.00 | $0.10 | 0 | 182 |
| $27.88 | 0 | 16 | $110.00 | $0.15 | 0 | 67 |
| $18.60 | 1 | 38 | $115.00 | $0.22 | 0 | 98 |
| $18.05 | 0 | 114 | $120.00 | $0.32 | 1 | 614 |
| $17.07 | 0 | 0 | $121.00 | $0.10 | 1 | 0 |
| $16.09 | 0 | 0 | $122.00 | $0.35 | 0 | 0 |
| $15.12 | 0 | 0 | $123.00 | $0.38 | 0 | 0 |
| $14.15 | 0 | 0 | $124.00 | $0.41 | 0 | 0 |
| $9.13 | 5 | 85 | $125.00 | $0.44 | 0 | 430 |
| $12.30 | 0 | 0 | $126.00 | $0.55 | 0 | 0 |
| $11.41 | 0 | 0 | $127.00 | $1.12 | 2 | 0 |
| $10.55 | 0 | 0 | $128.00 | $1.27 | 11 | 0 |
| $9.70 | 0 | 0 | $129.00 | $1.45 | 4 | 6 |
| $6.70 | 1 | 101 | $130.00 | $1.90 | 349 | 1,099 |
| $8.02 | 0 | 0 | $131.00 | $1.28 | 0 | 1 |
| $7.27 | 0 | 0 | $132.00 | $2.60 | 6 | 0 |
| $6.52 | 0 | 0 | $133.00 | $3.35 | 1 | 1 |
| $5.80 | 0 | 7 | $134.00 | $3.58 | 13 | 15 |
| $3.13 | 4 | 223 | $135.00 | $3.60 | 6 | 314 |
| $4.54 | 0 | 8 | $136.00 | $4.78 | 1 | 14 |
| $2.17 | 5 | 222 | $137.00 | $5.60 | 2 | 4 |
| $1.95 | 1 | 60 | $138.00 | $6.13 | 5 | 14 |
| $3.05 | 0 | 4 | $139.00 | $4.30 | 0 | 2 |
| $1.42 | 27 | 797 | $140.00 | $7.57 | 5 | 393 |
| $1.27 | 12 | 65 | $141.00 | $5.54 | 0 | 12 |
| $1.07 | 7 | 26 | $142.00 | $6.20 | 0 | 7 |
| $1.00 | 6 | 18 | $143.00 | $7.03 | 0 | 7 |
| $1.62 | 0 | 12 | $144.00 | $7.87 | 0 | 11 |
| $0.66 | 14 | 174 | $145.00 | $8.71 | 0 | 657 |
| $0.60 | 4 | 8 | $146.00 | $9.55 | 0 | 8 |
| $0.50 | 1 | 15 | $147.00 | $14.55 | 1 | 7 |
| $0.99 | 0 | 1 | $148.00 | $11.25 | 0 | 2 |
| $0.30 | 1 | 18 | $149.00 | $12.09 | 0 | 0 |
| $0.34 | 4 | 492 | $150.00 | $15.80 | 24 | 1,062 |
| $0.50 | 0 | 32 | $152.50 | $15.26 | 0 | 3 |
| $0.18 | 5 | 821 | $155.00 | $20.62 | 136 | 607 |
| $0.28 | 0 | 6 | $157.50 | $20.05 | 0 | 1 |
| $0.10 | 1 | 403 | $160.00 | $22.49 | 0 | 366 |
| $0.10 | 1 | 10 | $162.50 | $24.93 | 0 | 0 |
| $0.09 | 0 | 990 | $165.00 | $27.38 | 0 | 31 |
| $0.06 | 0 | 11 | $167.50 | $29.86 | 0 | 0 |
| $0.03 | 0 | 484 | $170.00 | $32.35 | 0 | 2 |
| $0.02 | 0 | 75 | $172.50 | $34.85 | 0 | 0 |
| $0.01 | 0 | 644 | $175.00 | $37.35 | 0 | 0 |
| $0.00 | 0 | 106 | $180.00 | $42.35 | 0 | 0 |
| $0.00 | 0 | 33 | $185.00 | $47.35 | 0 | 0 |
| $0.00 | 0 | 65 | $190.00 | $52.35 | 0 | 0 |
| $0.00 | 0 | 46 | $195.00 | $57.35 | 0 | 0 |
| $0.00 | 0 | 28 | $200.00 | $62.35 | 0 | 0 |
| $0.00 | 0 | 22 | $210.00 | $72.35 | 0 | 0 |
| $0.00 | 0 | 119 | $220.00 | $82.35 | 0 | 0 |
| $0.00 | 0 | 80 | $230.00 | $92.35 | 0 | 0 |
Oct 23, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $57.89 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $52.90 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $47.91 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $38.70 | 10 | 10 | $95.00 | $0.00 | 0 | 0 |
| $37.93 | 0 | 8 | $100.00 | $0.00 | 0 | 0 |
| $32.95 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $27.99 | 0 | 5 | $110.00 | $0.05 | 0 | 0 |
| $23.12 | 0 | 5 | $115.00 | $0.16 | 0 | 0 |
| $18.42 | 0 | 10 | $120.00 | $0.46 | 0 | 8 |
| $17.54 | 0 | 0 | $121.00 | $0.58 | 0 | 0 |
| $16.66 | 0 | 0 | $122.00 | $0.89 | 1 | 0 |
| $15.79 | 0 | 0 | $123.00 | $0.82 | 0 | 2 |
| $14.91 | 0 | 0 | $124.00 | $0.94 | 0 | 0 |
| $14.03 | 0 | 1 | $125.00 | $1.50 | 2 | 37 |
| $13.15 | 0 | 0 | $126.00 | $1.17 | 0 | 0 |
| $12.27 | 0 | 0 | $127.00 | $1.29 | 0 | 6 |
| $11.52 | 0 | 0 | $128.00 | $1.55 | 0 | 14 |
| $10.82 | 0 | 0 | $129.00 | $1.85 | 0 | 4 |
| $10.12 | 0 | 5 | $130.00 | $2.86 | 1 | 16 |
| $9.42 | 0 | 0 | $131.00 | $2.44 | 0 | 0 |
| $8.72 | 0 | 0 | $132.00 | $2.74 | 0 | 2 |
| $8.01 | 0 | 0 | $133.00 | $3.04 | 0 | 0 |
| $7.31 | 0 | 1 | $134.00 | $3.33 | 0 | 4 |
| $6.75 | 0 | 6 | $135.00 | $5.20 | 2 | 25 |
| $6.19 | 0 | 1 | $136.00 | $6.00 | 2 | 28 |
| $5.64 | 0 | 2 | $137.00 | $4.67 | 0 | 4 |
| $5.10 | 0 | 0 | $138.00 | $5.12 | 0 | 2 |
| $4.66 | 0 | 7 | $139.00 | $5.69 | 0 | 3 |
| $2.50 | 1 | 13 | $140.00 | $8.65 | 7 | 14 |
| $3.79 | 0 | 0 | $141.00 | $6.82 | 0 | 0 |
| $3.36 | 0 | 0 | $142.00 | $7.39 | 0 | 6 |
| $1.85 | 1 | 0 | $143.00 | $7.96 | 0 | 1 |
| $2.66 | 0 | 1 | $144.00 | $8.70 | 0 | 1 |
| $2.40 | 0 | 98 | $145.00 | $9.44 | 0 | 13 |
| $1.30 | 1 | 2 | $146.00 | $10.22 | 0 | 0 |
| $1.19 | 1 | 16 | $147.00 | $11.03 | 0 | 1 |
| $1.80 | 0 | 5 | $148.00 | $11.85 | 0 | 8 |
| $1.61 | 0 | 0 | $149.00 | $12.67 | 0 | 5 |
| $0.90 | 11 | 286 | $150.00 | $13.48 | 0 | 3 |
| $1.08 | 0 | 16 | $152.50 | $15.66 | 0 | 0 |
| $0.45 | 2 | 15 | $155.00 | $17.83 | 0 | 1 |
| $0.61 | 0 | 11 | $157.50 | $20.22 | 0 | 2 |
| $0.48 | 0 | 3 | $160.00 | $22.60 | 0 | 3 |
| $0.44 | 0 | 4 | $162.50 | $25.07 | 0 | 0 |
| $0.40 | 0 | 2 | $165.00 | $27.53 | 0 | 0 |
| $0.37 | 0 | 2 | $167.50 | $30.00 | 0 | 0 |
| $0.33 | 0 | 4 | $170.00 | $32.48 | 0 | 0 |
| $0.30 | 0 | 8 | $172.50 | $34.95 | 0 | 0 |
| $0.28 | 0 | 35 | $175.00 | $37.44 | 0 | 0 |
| $0.25 | 0 | 0 | $177.50 | $39.92 | 0 | 0 |
| $0.23 | 0 | 1 | $180.00 | $42.40 | 0 | 0 |
| $0.21 | 0 | 15 | $182.50 | $44.89 | 0 | 0 |
| $0.19 | 0 | 4 | $185.00 | $47.38 | 0 | 0 |
| $0.16 | 0 | 0 | $190.00 | $52.36 | 0 | 0 |
| $0.14 | 0 | 0 | $195.00 | $57.36 | 0 | 0 |
| $0.12 | 0 | 0 | $200.00 | $62.35 | 0 | 0 |
| $0.10 | 0 | 0 | $205.00 | $67.35 | 0 | 0 |
| $0.08 | 0 | 1 | $210.00 | $72.35 | 0 | 0 |
| $0.07 | 0 | 0 | $215.00 | $77.35 | 0 | 0 |
| $0.06 | 0 | 0 | $220.00 | $82.35 | 0 | 0 |
| $0.05 | 0 | 0 | $225.00 | $87.35 | 0 | 0 |
| $0.05 | 0 | 0 | $230.00 | $92.35 | 0 | 0 |
Oct 30, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $57.74 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $52.76 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $47.77 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $39.17 | 1 | 0 | $95.00 | $0.00 | 0 | 0 |
| $37.80 | 0 | 0 | $100.00 | $0.01 | 0 | 2 |
| $32.85 | 0 | 0 | $105.00 | $0.04 | 0 | 0 |
| $27.94 | 0 | 9 | $110.00 | $0.13 | 0 | 3 |
| $23.17 | 0 | 18 | $115.00 | $0.34 | 0 | 9 |
| $18.62 | 0 | 3 | $120.00 | $1.05 | 3 | 29 |
| $17.71 | 0 | 0 | $121.00 | $1.32 | 3 | 0 |
| $16.80 | 0 | 0 | $122.00 | $0.96 | 0 | 0 |
| $15.99 | 0 | 0 | $123.00 | $2.00 | 2 | 7 |
| $15.17 | 0 | 0 | $124.00 | $1.97 | 3 | 3 |
| $14.35 | 0 | 3 | $125.00 | $1.95 | 5 | 37 |
| $13.66 | 0 | 0 | $126.00 | $2.65 | 1 | 8 |
| $12.97 | 0 | 0 | $127.00 | $3.10 | 2 | 2 |
| $12.28 | 0 | 0 | $128.00 | $2.41 | 0 | 1 |
| $11.58 | 0 | 0 | $129.00 | $2.72 | 0 | 1 |
| $10.89 | 0 | 7 | $130.00 | $3.60 | 1 | 24 |
| $10.20 | 0 | 0 | $131.00 | $4.40 | 1 | 1 |
| $9.51 | 0 | 0 | $132.00 | $3.64 | 0 | 0 |
| $8.82 | 0 | 1 | $133.00 | $3.95 | 0 | 0 |
| $8.13 | 0 | 6 | $134.00 | $5.89 | 3 | 3 |
| $7.50 | 0 | 19 | $135.00 | $6.70 | 3 | 31 |
| $6.88 | 0 | 3 | $136.00 | $5.01 | 0 | 5 |
| $4.60 | 16 | 0 | $137.00 | $5.40 | 0 | 1 |
| $4.20 | 33 | 0 | $138.00 | $5.94 | 0 | 10 |
| $5.44 | 0 | 0 | $139.00 | $8.80 | 2 | 5 |
| $5.07 | 0 | 6 | $140.00 | $7.19 | 0 | 38 |
| $4.69 | 0 | 5 | $141.00 | $7.81 | 0 | 10 |
| $4.34 | 0 | 1 | $142.00 | $8.46 | 0 | 2 |
| $3.99 | 0 | 3 | $143.00 | $9.11 | 0 | 1 |
| $3.67 | 0 | 3 | $144.00 | $9.79 | 0 | 1 |
| $3.38 | 0 | 8 | $145.00 | $10.50 | 0 | 18 |
| $1.85 | 4 | 2 | $146.00 | $11.21 | 0 | 1 |
| $2.86 | 0 | 7 | $147.00 | $11.99 | 0 | 1 |
| $2.64 | 0 | 8 | $148.00 | $12.76 | 0 | 0 |
| $2.42 | 0 | 4 | $149.00 | $13.54 | 0 | 2 |
| $2.21 | 0 | 32 | $150.00 | $14.33 | 0 | 4 |
| $1.10 | 1 | 9 | $152.50 | $18.70 | 1 | 0 |
| $1.38 | 0 | 106 | $155.00 | $18.51 | 0 | 3 |
| $1.10 | 0 | 11 | $157.50 | $20.73 | 0 | 0 |
| $0.65 | 10 | 27 | $160.00 | $22.96 | 0 | 8 |
| $0.63 | 0 | 1 | $162.50 | $25.29 | 0 | 0 |
| $0.45 | 0 | 3 | $165.00 | $27.62 | 0 | 0 |
| $0.38 | 0 | 0 | $167.50 | $30.05 | 0 | 0 |
| $0.20 | 2 | 22 | $170.00 | $32.49 | 0 | 0 |
| $0.23 | 0 | 17 | $172.50 | $34.93 | 0 | 0 |
| $0.18 | 0 | 6 | $175.00 | $37.39 | 0 | 0 |
| $0.13 | 0 | 0 | $177.50 | $39.87 | 0 | 0 |
| $0.10 | 0 | 4 | $180.00 | $42.35 | 0 | 0 |
| $0.08 | 0 | 0 | $182.50 | $44.85 | 0 | 0 |
| $0.06 | 0 | 0 | $185.00 | $47.35 | 0 | 0 |
| $0.03 | 0 | 21 | $190.00 | $52.35 | 0 | 0 |
| $0.02 | 0 | 0 | $195.00 | $57.35 | 0 | 0 |
| $0.01 | 0 | 0 | $200.00 | $62.35 | 0 | 0 |
| $0.01 | 0 | 0 | $205.00 | $67.35 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $72.35 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $77.35 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $82.35 | 0 | 0 |
| $0.00 | 0 | 3 | $225.00 | $87.35 | 0 | 0 |
Nov 6, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $57.91 | 0 | 0 | $80.00 | $0.13 | 0 | 0 |
| $53.01 | 0 | 0 | $85.00 | $0.22 | 0 | 0 |
| $48.12 | 0 | 0 | $90.00 | $0.30 | 0 | 0 |
| $43.22 | 0 | 0 | $95.00 | $0.39 | 0 | 0 |
| $38.32 | 0 | 0 | $100.00 | $0.47 | 0 | 0 |
| $33.42 | 0 | 0 | $105.00 | $0.56 | 0 | 0 |
| $28.52 | 0 | 0 | $110.00 | $0.64 | 0 | 0 |
| $19.90 | 1 | 0 | $115.00 | $0.73 | 0 | 0 |
| $19.28 | 0 | 10 | $120.00 | $1.38 | 0 | 9 |
| $18.44 | 0 | 0 | $121.00 | $1.53 | 0 | 2 |
| $17.67 | 0 | 0 | $122.00 | $1.75 | 0 | 2 |
| $16.91 | 0 | 0 | $123.00 | $2.00 | 0 | 2 |
| $16.16 | 0 | 0 | $124.00 | $2.24 | 0 | 1 |
| $15.41 | 0 | 0 | $125.00 | $2.93 | 3 | 3 |
| $14.66 | 0 | 0 | $126.00 | $2.74 | 0 | 0 |
| $13.91 | 0 | 0 | $127.00 | $2.98 | 0 | 0 |
| $13.16 | 0 | 0 | $128.00 | $3.23 | 0 | 0 |
| $12.41 | 0 | 0 | $129.00 | $3.48 | 0 | 0 |
| $11.77 | 0 | 0 | $130.00 | $4.71 | 4 | 10 |
| $11.18 | 0 | 0 | $131.00 | $4.25 | 0 | 0 |
| $10.60 | 0 | 0 | $132.00 | $6.32 | 1 | 0 |
| $7.66 | 1 | 0 | $133.00 | $6.01 | 2 | 11 |
| $9.43 | 0 | 0 | $134.00 | $5.48 | 0 | 1 |
| $8.84 | 0 | 0 | $135.00 | $7.60 | 1 | 14 |
| $8.26 | 0 | 1 | $136.00 | $7.50 | 1 | 3 |
| $7.78 | 0 | 4 | $137.00 | $6.84 | 0 | 0 |
| $5.55 | 1 | 0 | $138.00 | $7.37 | 0 | 0 |
| $6.86 | 0 | 0 | $139.00 | $7.91 | 0 | 1 |
| $6.40 | 0 | 3 | $140.00 | $8.45 | 0 | 4 |
| $5.96 | 0 | 0 | $141.00 | $9.01 | 0 | 0 |
| $5.53 | 0 | 0 | $142.00 | $9.57 | 0 | 3 |
| $5.23 | 0 | 5 | $143.00 | $10.28 | 0 | 0 |
| $4.94 | 0 | 0 | $144.00 | $10.98 | 0 | 0 |
| $4.64 | 0 | 67 | $145.00 | $11.68 | 0 | 11 |
| $4.35 | 0 | 0 | $146.00 | $12.39 | 0 | 0 |
| $4.05 | 0 | 3 | $147.00 | $13.09 | 0 | 0 |
| $3.76 | 0 | 3 | $148.00 | $13.80 | 0 | 0 |
| $3.46 | 0 | 4 | $149.00 | $14.50 | 0 | 0 |
| $3.17 | 0 | 6 | $150.00 | $15.21 | 0 | 1 |
| $2.63 | 0 | 0 | $152.50 | $17.18 | 0 | 0 |
| $2.23 | 0 | 0 | $155.00 | $19.28 | 0 | 0 |
| $1.18 | 1 | 3 | $157.50 | $21.38 | 0 | 0 |
| $1.54 | 0 | 6 | $160.00 | $23.59 | 0 | 1 |
| $0.80 | 1 | 1 | $162.50 | $25.81 | 0 | 0 |
| $1.05 | 0 | 0 | $165.00 | $28.12 | 0 | 0 |
| $0.86 | 0 | 15 | $167.50 | $30.44 | 0 | 0 |
| $0.76 | 0 | 0 | $170.00 | $32.84 | 0 | 0 |
| $0.66 | 0 | 0 | $175.00 | $37.75 | 0 | 0 |
| $0.57 | 0 | 0 | $180.00 | $42.67 | 0 | 0 |
| $0.48 | 0 | 1 | $185.00 | $47.59 | 0 | 0 |
| $0.40 | 0 | 0 | $190.00 | $52.52 | 0 | 0 |
| $0.34 | 0 | 0 | $195.00 | $57.46 | 0 | 0 |
| $0.28 | 0 | 0 | $200.00 | $62.42 | 0 | 0 |
| $0.24 | 0 | 0 | $205.00 | $67.39 | 0 | 0 |
| $0.20 | 0 | 0 | $210.00 | $72.37 | 0 | 0 |
| $0.18 | 0 | 3 | $215.00 | $77.36 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:47, 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 06:32:42 · For reference only, not investment advice and not tailored to your situation.