Block

US · XYZ #494 by market cap Listed 2015

76.07 -0.47 -0.61%

Live - 5344 symbols - heartbeat 67s ago · 2026-10-08 06:46

Pre-market 74.68 -1.82%

After-hours 75.85 -0.29%

Overnight 75.37 -0.92%

Market cap: 45.70B
P/E (TTM): 135.84
P/B: 2.07
EPS: 2.10
Div yield: 0.00%
52W pos: 72%

Reader sentiment Are you bullish or bearish on XYZ?

Anonymous reader poll. Unscientific, not investment advice.

✦ Today’s options flow

Calls lead

5715 3807

■ 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 50.39% annualized vol near the money — a one-standard-deviation move to roughly $65.27–$86.87 by then.

Options-implied (~68% band), 29d

$65.27now $76.07$86.87

Analyst target range, ~12mo

$82.00avg $99.92$115.00

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 2 $77.00	Call	$0.04	1,256	1,423	84.71%
Oct 2 $79.00	Call	$0.04	840	1,014	145.81%
Oct 2 $78.00	Call	$0.03	802	1,596	98.86%
Oct 2 $81.00	Call	$0.15	714	2,362	205.19%
Oct 30 $68.00	Put	$0.45	619	124	39.63%
Oct 9 $73.00	Put	$0.10	517	340	47.47%
Oct 9 $71.00	Put	$0.02	446	1,425	58.39%
Oct 2 $80.00	Call	$0.03	326	2,428	133.23%
Oct 23 $70.00	Put	$0.46	265	88	38.48%
Oct 9 $77.00	Call	$0.56	239	1,041	47.05%

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 (42 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$28.59	0	1	$45.00	$0.00	0	1
$23.50	3	6	$50.00	$0.00	0	1
$18.59	0	1	$55.00	$0.00	0	2
$13.53	2	3	$60.00	$0.00	0	10
$10.60	0	0	$63.00	$0.01	0	1
$9.61	0	0	$64.00	$0.01	0	23
$8.62	0	1	$65.00	$0.03	0	64
$7.63	0	3	$66.00	$0.01	5	67
$6.64	0	3	$67.00	$0.03	7	862
$5.66	0	1	$68.00	$0.07	0	22
$4.67	0	2	$69.00	$0.04	12	74
$3.69	0	4	$70.00	$0.06	70	1,117
$2.82	0	40	$71.00	$0.07	38	828
$2.49	1	28	$72.00	$0.13	152	549
$0.90	33	250	$73.00	$0.32	49	628
$0.75	12	48	$74.00	$0.70	24	997
$0.34	90	284	$75.00	$1.76	7	1,431
$0.14	44	128	$76.00	$2.19	108	633
$0.04	1,256	1,423	$77.00	$3.69	2	286
$0.03	802	1,596	$78.00	$4.50	0	712
$0.04	840	1,014	$79.00	$4.65	27	15
$0.03	326	2,428	$80.00	$5.65	38	14
$0.15	714	2,362	$81.00	$7.48	0	0
$0.01	88	647	$82.00	$8.47	0	0
$0.01	39	298	$83.00	$9.47	0	0
$0.05	6	943	$84.00	$10.47	0	0
$0.13	9	269	$85.00	$11.47	0	0
$0.01	1	48	$86.00	$12.47	0	0
$0.03	1	13	$87.00	$13.47	0	0
$0.01	0	45	$88.00	$14.47	0	0
$0.01	0	29	$89.00	$15.47	0	0
$0.00	0	96	$90.00	$16.47	0	0
$0.00	0	42	$91.00	$17.47	0	0
$0.00	0	29	$92.00	$18.47	0	0
$0.00	0	11	$93.00	$19.47	0	0
$0.00	0	4	$94.00	$20.47	0	0
$0.00	0	64	$95.00	$21.47	0	0
$0.00	0	4	$100.00	$26.47	0	0
$0.00	0	2	$105.00	$31.47	0	0
$0.00	0	1	$110.00	$36.47	0	0
$0.00	0	3	$115.00	$41.47	0	0
$0.00	0	0	$120.00	$46.47	0	0

Oct 9, 2026 (42 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$31.59	0	2	$45.00	$0.00	0	2
$26.59	0	2	$50.00	$0.01	1	1
$21.59	0	0	$55.00	$0.00	0	11
$16.60	0	1	$60.00	$0.01	57	21
$14.61	0	1	$62.00	$0.02	0	1
$13.62	0	1	$63.00	$0.02	0	15
$12.62	0	0	$64.00	$0.03	0	33
$11.62	0	2	$65.00	$0.03	0	37
$10.63	0	2	$66.00	$0.03	0	11
$8.54	1	2	$67.00	$0.01	114	904
$7.61	1	2	$68.00	$0.04	0	81
$7.64	0	17	$69.00	$0.03	12	206
$6.64	0	72	$70.00	$0.03	13	895
$5.66	0	50	$71.00	$0.02	446	1,425
$4.70	0	151	$72.00	$0.03	7	607
$3.77	0	70	$73.00	$0.10	517	340
$2.15	5	773	$74.00	$0.21	27	2,041
$1.82	7	240	$75.00	$0.36	119	2,257
$1.02	83	2,780	$76.00	$0.74	7	133
$0.56	239	1,041	$77.00	$1.40	8	137
$0.25	185	997	$78.00	$2.58	1	193
$0.12	8	1,841	$79.00	$2.72	0	138
$0.10	75	919	$80.00	$4.76	10	138
$0.06	3	586	$81.00	$4.53	0	39
$0.01	8	456	$82.00	$5.50	0	17
$0.02	3	242	$83.00	$6.87	95	100
$0.03	8	116	$84.00	$8.67	1	2
$0.03	0	152	$85.00	$9.60	1	1
$0.37	1	20	$86.00	$9.46	0	0
$0.02	0	51	$87.00	$10.46	0	0
$0.02	0	20	$88.00	$11.46	0	0
$0.01	0	26	$89.00	$13.55	1	0
$0.01	0	93	$90.00	$14.47	1	0
$0.00	0	7	$91.00	$14.46	0	0
$0.00	0	17	$92.00	$15.46	0	0
$0.00	0	3	$93.00	$16.46	0	0
$0.00	0	12	$94.00	$17.46	0	0
$0.00	0	86	$95.00	$18.46	0	0
$0.00	0	1	$100.00	$23.46	0	0
$0.00	0	0	$105.00	$28.46	0	0
$0.00	0	0	$110.00	$33.46	0	0
$0.00	0	2	$115.00	$38.46	0	0

Oct 16, 2026 (42 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$31.69	0	0	$45.00	$0.00	0	0
$26.70	0	1	$50.00	$0.00	0	2
$21.70	0	0	$55.00	$0.00	0	12
$16.71	0	2	$60.00	$0.05	2	52
$14.72	0	0	$62.00	$0.03	13	9
$13.72	0	0	$63.00	$0.01	0	36
$12.73	0	0	$64.00	$0.03	8	48
$11.74	0	58	$65.00	$0.05	178	107
$10.77	0	0	$66.00	$0.05	0	19
$9.80	0	1	$67.00	$0.09	0	22
$8.84	0	0	$68.00	$0.10	1	35
$7.87	0	20	$69.00	$0.15	0	52
$5.94	2	272	$70.00	$0.19	113	4,591
$6.06	0	2	$71.00	$0.34	19	204
$5.18	0	1	$72.00	$0.40	66	116
$4.75	0	303	$72.50	$0.48	14	1,041
$3.70	4	855	$73.00	$0.59	33	131
$3.63	0	478	$74.00	$0.90	14	102
$2.34	19	783	$75.00	$1.14	69	1,080
$1.92	7	169	$76.00	$1.57	49	51
$1.46	86	450	$77.00	$2.06	26	313
$1.16	10	755	$77.50	$2.90	4	548
$1.25	0	125	$78.00	$2.54	0	11
$0.71	40	96	$79.00	$3.22	0	11
$0.47	146	2,052	$80.00	$4.99	10	799
$0.32	12	282	$81.00	$4.77	0	13
$0.25	34	200	$82.00	$5.66	0	2
$0.23	2	1,215	$82.50	$6.12	0	83
$0.23	0	116	$83.00	$6.94	95	1
$0.22	1	39	$84.00	$7.52	0	3
$0.09	22	3,792	$85.00	$8.48	0	171
$0.10	0	15	$86.00	$9.47	0	0
$0.05	1	73	$87.00	$10.47	0	0
$0.07	0	282	$87.50	$10.96	0	75
$0.07	0	72	$88.00	$11.46	0	0
$0.04	12	1,073	$90.00	$13.46	0	0
$0.03	27	1,319	$95.00	$18.46	0	0
$0.00	0	277	$100.00	$23.46	0	0
$0.00	0	217	$105.00	$28.46	0	0
$0.02	1	2	$110.00	$33.46	0	0
$0.00	0	2	$115.00	$38.46	0	0
$0.00	0	4	$120.00	$43.46	0	0

Oct 23, 2026 (42 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$31.54	0	0	$45.00	$0.01	0	0
$26.59	0	0	$50.00	$0.06	0	0
$21.66	0	0	$55.00	$0.01	2	4
$16.74	0	2	$60.00	$0.20	0	8
$14.77	0	0	$62.00	$0.22	0	3
$13.78	0	0	$63.00	$0.09	1	41
$12.79	0	0	$64.00	$0.25	0	0
$11.81	0	1	$65.00	$0.27	0	29
$10.82	0	0	$66.00	$0.28	0	6
$9.84	0	0	$67.00	$0.22	20	17
$8.89	0	0	$68.00	$0.34	0	38
$7.94	0	0	$69.00	$0.45	4	40
$7.02	0	4	$70.00	$0.46	265	88
$6.20	0	0	$71.00	$0.72	19	26
$5.47	0	318	$72.00	$1.02	7	21
$3.88	1	3	$73.00	$1.11	8	28
$4.06	0	49	$74.00	$1.47	8	68
$2.80	3	36	$75.00	$1.87	39	46
$2.48	133	42	$76.00	$2.36	6	90
$2.32	0	64	$77.00	$2.87	3	29
$1.70	4	42	$78.00	$3.25	0	7
$1.30	12	168	$79.00	$3.89	0	8
$1.00	2	289	$80.00	$4.59	0	9
$0.76	19	60	$81.00	$5.35	0	0
$0.56	16	162	$82.00	$6.13	0	0
$0.50	0	57	$83.00	$6.93	0	2
$0.40	0	53	$84.00	$7.83	0	1
$0.30	0	84	$85.00	$8.73	0	0
$0.20	5	13	$86.00	$9.66	0	0
$0.15	0	9	$87.00	$10.59	0	0
$0.14	0	12	$88.00	$11.57	0	0
$0.13	0	7	$89.00	$12.56	0	0
$0.12	0	163	$90.00	$13.55	0	0
$0.11	0	43	$91.00	$14.54	0	0
$0.10	2	37	$92.00	$15.53	0	0
$0.09	0	25	$93.00	$16.52	0	0
$0.07	0	3	$94.00	$17.51	0	0
$0.04	3	18	$95.00	$18.50	0	0
$0.02	0	0	$100.00	$23.46	0	0
$0.00	0	0	$105.00	$28.46	0	0
$0.00	0	9	$110.00	$33.46	0	0
$0.00	0	0	$115.00	$38.46	0	0

Oct 30, 2026 (40 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$31.73	0	0	$45.00	$0.00	0	0
$26.74	0	1	$50.00	$0.00	0	0
$21.77	0	0	$55.00	$0.01	0	0
$16.87	0	10	$60.00	$0.10	0	47
$14.96	0	0	$62.00	$0.95	1	5
$14.01	0	0	$63.00	$0.24	0	0
$13.06	0	0	$64.00	$0.28	0	1
$12.11	0	0	$65.00	$0.32	1	32
$11.16	0	0	$66.00	$0.25	2	8
$10.21	0	1	$67.00	$0.28	3	177
$9.26	0	0	$68.00	$0.45	619	124
$8.41	0	0	$69.00	$0.60	3	21
$7.57	0	1	$70.00	$0.75	5	179
$6.78	0	0	$71.00	$1.05	3	50
$5.99	0	2	$72.00	$1.27	2	146
$5.27	0	4	$73.00	$1.48	0	24
$4.20	14	14	$74.00	$1.84	0	26
$4.00	0	34	$75.00	$2.30	44	219
$3.07	2	114	$76.00	$2.69	0	15
$2.05	1	16	$77.00	$3.19	0	5
$2.00	1	21	$78.00	$3.73	0	3
$1.76	1	28	$79.00	$4.26	0	1
$1.42	36	135	$80.00	$4.86	0	53
$1.05	1	68	$81.00	$5.59	0	29
$1.09	0	97	$82.00	$6.32	0	2
$0.92	0	108	$83.00	$7.16	0	1
$0.76	0	189	$84.00	$8.00	0	0
$0.42	19	132	$85.00	$8.86	0	5
$0.45	0	35	$86.00	$9.72	0	0
$0.42	0	36	$87.00	$10.69	0	0
$0.20	1	145	$88.00	$11.67	0	0
$0.37	0	12	$89.00	$12.65	0	0
$0.25	1	40	$90.00	$13.62	0	0
$0.31	0	4	$91.00	$14.60	0	0
$0.29	0	28	$92.00	$15.58	0	0
$0.11	3	13	$95.00	$18.52	0	0
$0.03	1	194	$100.00	$23.46	0	0
$0.02	0	0	$105.00	$28.46	0	0
$0.01	0	0	$110.00	$33.46	0	0
$0.00	0	0	$115.00	$38.46	0	0

Nov 6, 2026 (36 strikes)

Calls			Strike	Puts
Last	Vol	OI		Last	Vol	OI
$31.54	0	2	$45.00	$0.00	0	0
$26.54	0	0	$50.00	$0.01	0	0
$21.59	0	1	$55.00	$0.08	0	10
$16.84	0	0	$60.00	$0.32	0	39
$15.03	0	0	$62.00	$0.51	0	1
$14.15	0	0	$63.00	$0.63	0	1
$13.29	0	0	$64.00	$0.78	0	0
$12.46	0	0	$65.00	$0.87	5	18
$11.72	0	0	$66.00	$1.05	4	7
$10.99	0	1	$67.00	$1.25	6	151
$10.25	0	0	$68.00	$1.48	2	230
$9.52	0	1	$69.00	$1.91	1	4
$8.78	0	3	$70.00	$2.21	1	159
$7.92	5	7	$71.00	$2.70	0	161
$7.69	0	0	$72.00	$3.15	0	4
$7.14	0	57	$73.00	$3.60	0	323
$6.59	0	0	$74.00	$3.95	3	13
$6.04	0	0	$75.00	$4.00	5	165
$4.93	7	182	$76.00	$4.45	21	5
$4.30	7	12	$77.00	$5.20	3	227
$3.75	1	230	$78.00	$5.93	0	0
$3.57	1	86	$79.00	$6.42	0	216
$2.92	1	645	$80.00	$6.92	0	8
$2.97	0	347	$81.00	$7.41	0	1
$2.62	0	55	$82.00	$8.06	0	0
$2.38	0	165	$83.00	$8.81	0	0
$2.13	0	114	$84.00	$9.57	0	1
$1.72	87	120	$85.00	$10.32	0	0
$1.65	0	40	$86.00	$11.08	0	0
$1.42	0	28	$87.00	$11.84	0	0
$1.23	0	88	$88.00	$12.65	0	0
$0.87	4	187	$90.00	$14.55	0	2
$0.43	1	129	$95.00	$19.45	0	0
$0.94	0	0	$100.00	$24.35	0	0
$0.85	0	10	$105.00	$29.25	0	0
$0.76	0	0	$110.00	$34.15	0	0

Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:02, 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 06:46:16 · For reference only, not investment advice and not tailored to your situation.