Exxon Mobil
XOM
168.94
+0.44
+0.26%
Exxon Mobil
US · XOM
#23 by market cap
Listed 1970
168.94
+0.44
+0.26%
Live - 5344 symbols - heartbeat 322s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
52004 16267
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 3.2 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, 26 days out) implies 27.20% annualized vol near the money — a one-standard-deviation move to roughly $156.67–$181.21 by then.
Options-implied (~68% band), 26d
$156.67now $168.94$181.21
Analyst target range, ~12mo
$155.00avg $172.44$185.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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 $180.00 | Call | $0.13 | 10,518 | 6,081 | 29.48% |
| Sep 25 $175.00 | Call | $0.13 | 10,462 | 1,964 | 32.38% |
| Oct 16 $172.50 | Call | $1.00 | 3,865 | 771 | 28.03% |
| Oct 16 $175.00 | Call | $0.50 | 3,197 | 9,652 | 28.77% |
| Oct 16 $177.50 | Call | $0.25 | 2,574 | 405 | 29.57% |
| Oct 2 $165.00 | Call | $0.52 | 2,425 | 3,624 | 48.04% |
| Sep 25 $165.00 | Call | $1.79 | 2,099 | 1,403 | 27.03% |
| Oct 2 $160.00 | Put | $0.10 | 1,799 | 2,266 | 52.56% |
| Oct 16 $170.00 | Call | $1.83 | 1,739 | 17,432 | 28.62% |
| Sep 25 $170.00 | Call | $0.52 | 1,657 | 2,926 | 28.47% |
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 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.39 | 0 | 0 | $80.00 | $0.00 | 0 | 2 |
| $78.39 | 0 | 0 | $85.00 | $0.00 | 0 | 22 |
| $73.40 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $68.40 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $63.41 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $58.41 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $53.41 | 0 | 0 | $110.00 | $0.00 | 0 | 63 |
| $48.42 | 0 | 0 | $115.00 | $0.00 | 0 | 4 |
| $43.42 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $38.43 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $33.07 | 1 | 51 | $130.00 | $0.00 | 0 | 17 |
| $28.44 | 0 | 1 | $135.00 | $0.00 | 0 | 120 |
| $24.44 | 0 | 4 | $139.00 | $0.00 | 0 | 15 |
| $23.44 | 0 | 4 | $140.00 | $0.00 | 0 | 46 |
| $22.45 | 0 | 2 | $141.00 | $0.01 | 0 | 29 |
| $21.45 | 0 | 0 | $142.00 | $0.03 | 1 | 106 |
| $20.46 | 0 | 0 | $143.00 | $0.08 | 2 | 30 |
| $19.47 | 0 | 0 | $144.00 | $0.41 | 2 | 89 |
| $18.48 | 0 | 55 | $145.00 | $0.09 | 20 | 167 |
| $17.50 | 0 | 11 | $146.00 | $0.05 | 259 | 121 |
| $16.52 | 0 | 1 | $147.00 | $0.05 | 4 | 92 |
| $15.54 | 0 | 50 | $148.00 | $0.06 | 6 | 122 |
| $14.57 | 0 | 2 | $149.00 | $0.05 | 3 | 65 |
| $12.34 | 259 | 25 | $150.00 | $0.13 | 127 | 270 |
| $10.04 | 5 | 44 | $152.50 | $0.16 | 607 | 817 |
| $8.25 | 12 | 490 | $155.00 | $0.44 | 216 | 1,354 |
| $5.70 | 20 | 169 | $157.50 | $0.65 | 613 | 974 |
| $4.40 | 92 | 396 | $160.00 | $1.27 | 627 | 1,035 |
| $2.78 | 560 | 715 | $162.50 | $2.77 | 229 | 612 |
| $1.79 | 2,099 | 1,403 | $165.00 | $4.20 | 100 | 306 |
| $1.03 | 1,562 | 1,188 | $167.50 | $6.00 | 6 | 46 |
| $0.52 | 1,657 | 2,926 | $170.00 | $7.71 | 1 | 180 |
| $0.19 | 1,430 | 1,040 | $172.50 | $9.84 | 3 | 1 |
| $0.13 | 10,462 | 1,964 | $175.00 | $11.80 | 0 | 6 |
| $0.05 | 144 | 814 | $177.50 | $14.24 | 0 | 0 |
| $0.05 | 29 | 989 | $180.00 | $16.73 | 0 | 0 |
| $0.02 | 6 | 207 | $182.50 | $19.23 | 0 | 0 |
| $0.03 | 4 | 866 | $185.00 | $21.73 | 0 | 0 |
| $0.00 | 0 | 63 | $187.50 | $24.23 | 0 | 0 |
| $0.01 | 1 | 78 | $190.00 | $26.73 | 0 | 0 |
| $0.00 | 0 | 21 | $192.50 | $29.23 | 0 | 0 |
| $0.00 | 0 | 1,170 | $195.00 | $31.73 | 0 | 0 |
| $0.00 | 0 | 71 | $197.50 | $34.23 | 0 | 0 |
| $0.00 | 0 | 114 | $200.00 | $36.73 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $41.73 | 0 | 0 |
| $0.00 | 0 | 5 | $210.00 | $46.73 | 0 | 0 |
Oct 2, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.60 | 4 | 4 | $80.00 | $0.01 | 5 | 6 |
| $78.61 | 5 | 23 | $85.00 | $0.11 | 5 | 5 |
| $73.19 | 2 | 37 | $90.00 | $0.00 | 0 | 1 |
| $68.21 | 2 | 32 | $95.00 | $0.00 | 0 | 1 |
| $63.24 | 6 | 30 | $100.00 | $0.00 | 0 | 0 |
| $58.26 | 6 | 18 | $105.00 | $0.00 | 0 | 0 |
| $53.36 | 4 | 3 | $110.00 | $0.00 | 0 | 1 |
| $48.33 | 7 | 4 | $115.00 | $0.00 | 0 | 0 |
| $43.41 | 3 | 3 | $120.00 | $0.00 | 0 | 4 |
| $38.38 | 3 | 4 | $125.00 | $0.00 | 0 | 2 |
| $33.46 | 1 | 53 | $130.00 | $0.00 | 0 | 0 |
| $28.76 | 1 | 22 | $135.00 | $0.00 | 0 | 28 |
| $23.30 | 1 | 8 | $140.00 | $0.00 | 0 | 105 |
| $20.89 | 0 | 2 | $142.00 | $0.00 | 0 | 10 |
| $19.89 | 0 | 2 | $143.00 | $0.00 | 0 | 23 |
| $18.89 | 0 | 1 | $144.00 | $0.00 | 0 | 9 |
| $17.89 | 0 | 10 | $145.00 | $0.01 | 5 | 627 |
| $16.89 | 0 | 7 | $146.00 | $0.00 | 0 | 12 |
| $15.89 | 0 | 22 | $147.00 | $0.05 | 24 | 101 |
| $14.89 | 0 | 6 | $148.00 | $0.03 | 2 | 385 |
| $13.90 | 0 | 2 | $149.00 | $0.15 | 20 | 156 |
| $14.45 | 8 | 304 | $150.00 | $0.01 | 14 | 6,994 |
| $10.80 | 1 | 26 | $152.50 | $0.07 | 18 | 1,061 |
| $8.72 | 7 | 35 | $155.00 | $0.01 | 192 | 2,218 |
| $6.07 | 17 | 92 | $157.50 | $0.02 | 200 | 914 |
| $4.04 | 101 | 671 | $160.00 | $0.10 | 1,799 | 2,266 |
| $1.92 | 480 | 2,355 | $162.50 | $0.45 | 1,122 | 1,764 |
| $0.52 | 2,425 | 3,624 | $165.00 | $1.89 | 138 | 195 |
| $0.12 | 1,185 | 3,885 | $167.50 | $4.35 | 41 | 219 |
| $0.03 | 673 | 3,393 | $170.00 | $6.20 | 2 | 1 |
| $0.01 | 133 | 1,521 | $172.50 | $9.75 | 0 | 0 |
| $0.02 | 62 | 10,752 | $175.00 | $12.25 | 0 | 0 |
| $0.01 | 1 | 186 | $177.50 | $14.27 | 3 | 0 |
| $0.02 | 6 | 404 | $180.00 | $17.25 | 0 | 0 |
| $0.00 | 0 | 824 | $182.50 | $19.75 | 0 | 0 |
| $0.01 | 1 | 378 | $185.00 | $22.25 | 0 | 0 |
| $0.00 | 0 | 94 | $187.50 | $24.75 | 0 | 0 |
| $0.00 | 0 | 83 | $190.00 | $27.25 | 0 | 0 |
| $0.06 | 1 | 10 | $192.50 | $29.75 | 0 | 0 |
| $0.00 | 0 | 232 | $195.00 | $32.25 | 0 | 0 |
| $0.00 | 0 | 25 | $197.50 | $34.75 | 0 | 0 |
| $0.00 | 0 | 28 | $200.00 | $37.25 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $42.25 | 0 | 0 |
| $0.00 | 0 | 5 | $210.00 | $47.25 | 0 | 0 |
Oct 9, 2026 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.52 | 0 | 18 | $80.00 | $0.01 | 10 | 60 |
| $83.52 | 0 | 32 | $85.00 | $0.33 | 16 | 8 |
| $78.52 | 0 | 47 | $90.00 | $0.38 | 14 | 60 |
| $73.52 | 0 | 63 | $95.00 | $0.31 | 8 | 2 |
| $68.52 | 0 | 61 | $100.00 | $0.00 | 0 | 6 |
| $63.52 | 0 | 14 | $105.00 | $0.00 | 0 | 0 |
| $58.52 | 0 | 12 | $110.00 | $0.00 | 0 | 0 |
| $53.52 | 0 | 6 | $115.00 | $0.00 | 0 | 0 |
| $48.52 | 0 | 8 | $120.00 | $0.00 | 0 | 0 |
| $43.53 | 0 | 4 | $125.00 | $0.00 | 0 | 0 |
| $38.62 | 50 | 52 | $130.00 | $0.00 | 0 | 7 |
| $33.53 | 0 | 2 | $135.00 | $0.00 | 0 | 33 |
| $28.53 | 0 | 1 | $140.00 | $0.00 | 0 | 133 |
| $26.53 | 0 | 0 | $142.00 | $0.00 | 0 | 65 |
| $25.53 | 0 | 4 | $143.00 | $0.00 | 0 | 50 |
| $24.53 | 0 | 4 | $144.00 | $0.00 | 0 | 54 |
| $23.53 | 0 | 1 | $145.00 | $0.00 | 0 | 331 |
| $22.53 | 0 | 2 | $146.00 | $0.00 | 0 | 48 |
| $21.53 | 0 | 2 | $147.00 | $0.00 | 0 | 39 |
| $20.53 | 0 | 9 | $148.00 | $0.00 | 0 | 279 |
| $19.53 | 0 | 16 | $149.00 | $0.00 | 0 | 598 |
| $18.95 | 10 | 17 | $150.00 | $0.01 | 14 | 1,805 |
| $16.03 | 0 | 13 | $152.50 | $0.00 | 0 | 782 |
| $14.50 | 256 | 282 | $155.00 | $0.03 | 14 | 766 |
| $11.95 | 10 | 52 | $157.50 | $0.01 | 6 | 1,348 |
| $8.55 | 0 | 352 | $160.00 | $0.03 | 16 | 2,384 |
| $7.30 | 4 | 1,213 | $162.50 | $0.02 | 65 | 1,261 |
| $4.44 | 47 | 3,276 | $165.00 | $0.02 | 174 | 1,453 |
| $1.86 | 123 | 3,919 | $167.50 | $0.07 | 1,053 | 787 |
| $0.32 | 902 | 4,268 | $170.00 | $0.80 | 159 | 347 |
| $0.02 | 322 | 2,514 | $172.50 | $4.07 | 0 | 7 |
| $0.01 | 150 | 12,436 | $175.00 | $5.80 | 2 | 0 |
| $0.01 | 6 | 477 | $177.50 | $9.01 | 0 | 0 |
| $0.01 | 1 | 764 | $180.00 | $11.50 | 0 | 0 |
| $0.01 | 0 | 54 | $182.50 | $14.00 | 0 | 0 |
| $0.01 | 0 | 43 | $185.00 | $16.50 | 0 | 0 |
| $0.00 | 0 | 14 | $187.50 | $19.00 | 0 | 0 |
| $0.00 | 0 | 146 | $190.00 | $21.50 | 0 | 0 |
| $0.00 | 0 | 27 | $192.50 | $24.00 | 0 | 0 |
| $0.00 | 0 | 1,370 | $195.00 | $26.50 | 0 | 0 |
| $0.00 | 0 | 21 | $197.50 | $29.00 | 0 | 0 |
| $0.00 | 0 | 93 | $200.00 | $31.50 | 0 | 0 |
| $0.00 | 0 | 1 | $205.00 | $36.50 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $41.50 | 0 | 0 |
Oct 16, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.67 | 0 | 3 | $85.00 | $0.00 | 0 | 45 |
| $78.67 | 0 | 7 | $90.00 | $0.00 | 0 | 216 |
| $73.67 | 0 | 73 | $95.00 | $0.00 | 0 | 59 |
| $68.68 | 0 | 63 | $100.00 | $0.00 | 0 | 264 |
| $63.68 | 0 | 11 | $105.00 | $0.00 | 0 | 349 |
| $58.69 | 0 | 55 | $110.00 | $0.00 | 0 | 1,079 |
| $53.69 | 0 | 2 | $115.00 | $0.00 | 0 | 806 |
| $48.70 | 0 | 32 | $120.00 | $0.00 | 0 | 2,124 |
| $43.70 | 0 | 263 | $125.00 | $0.00 | 0 | 4,307 |
| $38.69 | 50 | 381 | $130.00 | $0.01 | 33 | 6,026 |
| $33.71 | 0 | 333 | $135.00 | $0.01 | 17 | 4,714 |
| $29.55 | 4 | 1,204 | $140.00 | $0.02 | 13 | 4,062 |
| $23.68 | 19 | 1,317 | $145.00 | $0.02 | 36 | 8,189 |
| $19.74 | 0 | 1 | $149.00 | $0.03 | 1 | 547 |
| $18.93 | 46 | 2,522 | $150.00 | $0.01 | 109 | 9,441 |
| $16.31 | 0 | 49 | $152.50 | $0.04 | 70 | 444 |
| $13.85 | 191 | 7,829 | $155.00 | $0.06 | 147 | 2,862 |
| $12.25 | 15 | 38 | $157.50 | $0.10 | 99 | 1,150 |
| $8.88 | 700 | 5,036 | $160.00 | $0.23 | 505 | 4,597 |
| $7.03 | 13 | 741 | $162.50 | $0.42 | 438 | 1,467 |
| $4.67 | 541 | 8,958 | $165.00 | $0.87 | 1,014 | 2,448 |
| $3.10 | 326 | 1,251 | $167.50 | $1.66 | 896 | 400 |
| $1.83 | 1,739 | 17,432 | $170.00 | $2.86 | 1,286 | 1,340 |
| $1.00 | 3,865 | 771 | $172.50 | $4.57 | 10 | 106 |
| $0.50 | 3,197 | 9,652 | $175.00 | $6.35 | 6 | 708 |
| $0.25 | 2,574 | 405 | $177.50 | $8.52 | 24 | 0 |
| $0.13 | 10,518 | 6,081 | $180.00 | $10.85 | 2 | 6 |
| $0.08 | 93 | 44 | $182.50 | $14.01 | 0 | 0 |
| $0.04 | 67 | 3,134 | $185.00 | $16.35 | 40 | 0 |
| $0.03 | 6 | 100 | $187.50 | $18.85 | 40 | 0 |
| $0.03 | 51 | 3,435 | $190.00 | $21.50 | 0 | 0 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $0.02 | 5 | 1,053 | $195.00 | $26.50 | 0 | 0 |
| $0.01 | 6 | 3,211 | $200.00 | $31.50 | 0 | 0 |
| $0.00 | 0 | 4 | $205.00 | $36.50 | 0 | 0 |
| $0.00 | 0 | 504 | $210.00 | $41.50 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 751 | $220.00 | $51.50 | 0 | 0 |
| $0.00 | 0 | 52 | $230.00 | $61.50 | 0 | 0 |
| $0.00 | 0 | 75 | $240.00 | $71.50 | 0 | 0 |
| $0.00 | 0 | 65 | $250.00 | $81.50 | 0 | 0 |
| $0.00 | 0 | 577 | $260.00 | $91.50 | 0 | 0 |
Oct 23, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.73 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $78.74 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $75.09 | 22 | 1 | $95.00 | $0.00 | 0 | 0 |
| $70.11 | 22 | 1 | $100.00 | $0.00 | 0 | 0 |
| $65.26 | 6 | 1 | $105.00 | $0.00 | 0 | 0 |
| $60.28 | 8 | 2 | $110.00 | $0.00 | 0 | 0 |
| $55.24 | 6 | 12 | $115.00 | $0.00 | 0 | 0 |
| $50.20 | 6 | 1 | $120.00 | $0.00 | 0 | 3 |
| $45.24 | 6 | 0 | $125.00 | $0.00 | 0 | 23 |
| $40.26 | 6 | 0 | $130.00 | $0.00 | 0 | 21 |
| $35.06 | 4 | 1 | $135.00 | $0.00 | 0 | 7 |
| $30.07 | 2 | 22 | $140.00 | $0.02 | 0 | 275 |
| $27.84 | 0 | 0 | $141.00 | $0.02 | 0 | 0 |
| $26.85 | 0 | 0 | $142.00 | $0.03 | 0 | 31 |
| $25.87 | 0 | 0 | $143.00 | $0.04 | 0 | 16 |
| $24.88 | 0 | 0 | $144.00 | $0.05 | 1 | 28 |
| $23.89 | 0 | 3 | $145.00 | $0.06 | 0 | 396 |
| $22.90 | 0 | 0 | $146.00 | $0.08 | 0 | 22 |
| $21.91 | 0 | 0 | $147.00 | $0.06 | 2 | 14 |
| $20.94 | 0 | 2 | $148.00 | $0.11 | 0 | 45 |
| $19.96 | 0 | 39 | $149.00 | $0.08 | 2 | 85 |
| $19.82 | 1 | 38 | $150.00 | $0.10 | 1,207 | 2,102 |
| $16.56 | 0 | 39 | $152.50 | $0.16 | 21 | 305 |
| $15.07 | 3 | 42 | $155.00 | $0.26 | 61 | 781 |
| $12.75 | 1 | 74 | $157.50 | $0.42 | 59 | 1,488 |
| $10.29 | 2 | 188 | $160.00 | $0.68 | 125 | 656 |
| $8.37 | 4 | 244 | $162.50 | $1.12 | 67 | 947 |
| $5.73 | 17 | 822 | $165.00 | $1.80 | 394 | 365 |
| $4.25 | 55 | 1,002 | $167.50 | $2.65 | 142 | 275 |
| $2.96 | 222 | 1,116 | $170.00 | $4.00 | 336 | 64 |
| $1.88 | 344 | 524 | $172.50 | $5.82 | 2 | 7 |
| $1.23 | 94 | 1,770 | $175.00 | $6.31 | 56 | 110 |
| $0.76 | 64 | 569 | $177.50 | $9.58 | 0 | 11 |
| $0.42 | 64 | 1,151 | $180.00 | $11.75 | 0 | 0 |
| $0.35 | 15 | 359 | $182.50 | $14.14 | 0 | 59 |
| $0.15 | 11 | 207 | $185.00 | $16.53 | 0 | 0 |
| $0.10 | 1 | 1 | $187.50 | $19.00 | 0 | 0 |
| $0.07 | 16 | 47 | $190.00 | $21.50 | 0 | 0 |
| $0.05 | 9 | 2 | $192.50 | $24.00 | 0 | 0 |
| $0.10 | 4 | 25 | $195.00 | $26.50 | 0 | 0 |
| $0.03 | 1 | 5 | $197.50 | $29.00 | 0 | 0 |
| $0.03 | 1 | 5 | $200.00 | $31.50 | 0 | 0 |
| $0.05 | 0 | 1 | $205.00 | $36.50 | 0 | 0 |
| $0.01 | 1 | 34 | $210.00 | $41.50 | 0 | 0 |
| $0.02 | 0 | 0 | $215.00 | $46.50 | 0 | 0 |
| $0.01 | 0 | 0 | $220.00 | $51.50 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $56.50 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $61.50 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $66.50 | 0 | 0 |
Oct 30, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.80 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $78.81 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $73.83 | 0 | 1 | $95.00 | $0.01 | 0 | 0 |
| $68.85 | 0 | 0 | $100.00 | $0.02 | 0 | 0 |
| $63.88 | 0 | 0 | $105.00 | $0.03 | 0 | 0 |
| $58.90 | 0 | 0 | $110.00 | $0.05 | 0 | 0 |
| $53.93 | 0 | 0 | $115.00 | $0.06 | 0 | 0 |
| $48.95 | 0 | 0 | $120.00 | $0.07 | 0 | 1 |
| $43.98 | 0 | 0 | $125.00 | $0.05 | 2 | 2 |
| $39.00 | 0 | 10 | $130.00 | $0.03 | 6 | 37 |
| $34.03 | 0 | 30 | $135.00 | $0.04 | 3 | 49 |
| $29.06 | 0 | 4 | $140.00 | $0.05 | 11 | 388 |
| $24.15 | 0 | 13 | $145.00 | $0.13 | 44 | 657 |
| $21.27 | 0 | 0 | $148.00 | $0.23 | 7 | 25 |
| $20.31 | 0 | 0 | $149.00 | $0.27 | 47 | 138 |
| $19.35 | 0 | 15 | $150.00 | $0.32 | 26 | 1,002 |
| $18.16 | 2 | 23 | $152.50 | $0.48 | 21 | 160 |
| $15.20 | 22 | 38 | $155.00 | $0.76 | 47 | 444 |
| $13.42 | 3 | 51 | $157.50 | $0.99 | 227 | 449 |
| $11.33 | 4 | 67 | $160.00 | $1.46 | 202 | 191 |
| $8.70 | 4 | 546 | $162.50 | $2.08 | 64 | 85 |
| $6.90 | 105 | 642 | $165.00 | $2.82 | 22 | 50 |
| $5.41 | 65 | 151 | $167.50 | $3.33 | 11 | 45 |
| $4.20 | 33 | 509 | $170.00 | $4.95 | 101 | 56 |
| $3.07 | 25 | 201 | $172.50 | $6.85 | 0 | 5 |
| $2.23 | 55 | 950 | $175.00 | $8.44 | 0 | 9 |
| $1.58 | 178 | 460 | $177.50 | $10.33 | 0 | 1 |
| $1.15 | 311 | 1,814 | $180.00 | $12.35 | 0 | 0 |
| $0.78 | 45 | 263 | $182.50 | $14.48 | 0 | 57 |
| $0.60 | 74 | 144 | $185.00 | $16.77 | 0 | 0 |
| $0.32 | 1 | 21 | $187.50 | $19.18 | 0 | 0 |
| $0.31 | 3 | 51 | $190.00 | $21.61 | 0 | 0 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $0.17 | 1 | 95 | $195.00 | $26.51 | 0 | 0 |
| $0.15 | 0 | 43 | $200.00 | $31.50 | 0 | 0 |
| $0.06 | 3 | 9 | $205.00 | $36.50 | 0 | 0 |
| $0.06 | 0 | 19 | $210.00 | $41.50 | 0 | 0 |
| $0.03 | 0 | 0 | $215.00 | $46.50 | 0 | 0 |
| $0.75 | 1 | 0 | $220.00 | $51.50 | 0 | 0 |
| $0.01 | 0 | 0 | $225.00 | $56.50 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $61.50 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $66.50 | 0 | 0 |
Nov 6, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.60 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $79.76 | 138 | 0 | $90.00 | $0.00 | 0 | 0 |
| $74.78 | 138 | 0 | $95.00 | $0.00 | 0 | 0 |
| $68.65 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $63.67 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $58.68 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $53.70 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $48.72 | 0 | 0 | $120.00 | $0.00 | 0 | 10 |
| $43.74 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $38.77 | 0 | 1 | $130.00 | $0.03 | 0 | 0 |
| $33.83 | 0 | 1 | $135.00 | $0.07 | 0 | 15 |
| $28.94 | 0 | 0 | $140.00 | $0.75 | 1 | 19 |
| $24.13 | 0 | 3 | $145.00 | $0.34 | 0 | 178 |
| $21.25 | 0 | 0 | $148.00 | $0.39 | 2 | 32 |
| $20.34 | 0 | 0 | $149.00 | $0.35 | 2 | 26 |
| $20.86 | 1 | 5 | $150.00 | $0.52 | 15 | 959 |
| $17.16 | 0 | 5 | $152.50 | $0.67 | 1 | 77 |
| $14.89 | 0 | 6 | $155.00 | $1.05 | 5 | 460 |
| $12.77 | 0 | 0 | $157.50 | $1.40 | 23 | 265 |
| $10.91 | 0 | 18 | $160.00 | $1.91 | 42 | 914 |
| $9.11 | 2 | 137 | $162.50 | $2.40 | 38 | 787 |
| $7.65 | 12 | 158 | $165.00 | $3.31 | 31 | 600 |
| $6.06 | 0 | 334 | $167.50 | $6.25 | 6 | 508 |
| $5.28 | 78 | 134 | $170.00 | $7.50 | 25 | 504 |
| $3.83 | 7 | 542 | $172.50 | $7.64 | 0 | 498 |
| $2.94 | 121 | 328 | $175.00 | $9.27 | 0 | 0 |
| $2.06 | 2 | 601 | $177.50 | $11.05 | 0 | 1 |
| $1.56 | 156 | 586 | $180.00 | $11.65 | 7 | 1 |
| $1.07 | 0 | 9 | $182.50 | $14.77 | 0 | 0 |
| $0.82 | 0 | 134 | $185.00 | $17.03 | 0 | 0 |
| $0.57 | 0 | 0 | $187.50 | $19.31 | 0 | 0 |
| $0.40 | 0 | 1 | $190.00 | $21.66 | 0 | 0 |
| $0.18 | 0 | 26 | $195.00 | $26.52 | 0 | 0 |
| $0.08 | 0 | 0 | $200.00 | $31.50 | 0 | 0 |
| $0.03 | 0 | 0 | $205.00 | $36.50 | 0 | 0 |
| $0.01 | 0 | 0 | $210.00 | $41.50 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $46.50 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $51.50 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $56.50 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $61.50 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $66.50 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:09, 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 2026-10-09 20:02:23 · For reference only, not investment advice and not tailored to your situation.
production guidance keeps beating and nobody on this site seems to care because it’s not a tech name. dividend coverage here is genuinely solid right now.