State Street® SPDR® Dow Jones Industrial Average® ETF Trust
DIA
522.97
+1.60
+0.31%
State Street® SPDR® Dow Jones Industrial Average® ETF Trust
US · DIA
Listed 1970
522.97
+1.60
+0.31%
Live - 5344 symbols - heartbeat 490s ago
· 2026-10-27 04:18
✦ Today's options flow
Puts lead
47339 60240
■ 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 20, 2026, 24 days out) implies 14.90% annualized vol near the money — a one-standard-deviation move to roughly $502.99–$542.95 by then.
Options-implied (~68% band), 24d
$502.99now $522.97$542.95
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 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 23 $525.00 | Put | $0.81 | 2,293 | 393 | 28.67% |
| Oct 9 $510.00 | Put | $0.62 | 2,194 | 1,604 | 21.54% |
| Oct 23 $520.00 | Put | $0.13 | 2,072 | 1,818 | 30.14% |
| Oct 16 $520.00 | Call | $2.17 | 2,038 | 2,397 | 21.36% |
| Oct 23 $526.00 | Put | $1.13 | 1,771 | 871 | 28.28% |
| Oct 16 $519.00 | Put | $0.61 | 1,567 | 146 | 20.70% |
| Oct 16 $521.00 | Call | $1.64 | 1,486 | 374 | 21.13% |
| Oct 23 $527.00 | Put | $1.45 | 1,473 | 162 | 28.06% |
| Oct 23 $527.00 | Call | $2.32 | 1,411 | 607 | 24.81% |
| Oct 16 $515.00 | Put | $0.10 | 1,398 | 1,385 | 23.90% |
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 (121 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $153.75 | 0 | 0 | $355.00 | $0.02 | 1 | 11 |
| $148.75 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $143.75 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $138.75 | 0 | 3 | $370.00 | $0.00 | 0 | 0 |
| $133.75 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $128.75 | 0 | 0 | $380.00 | $0.00 | 0 | 10 |
| $123.75 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $118.76 | 0 | 4 | $390.00 | $0.00 | 0 | 1 |
| $113.76 | 0 | 0 | $395.00 | $0.00 | 0 | 62 |
| $108.76 | 0 | 1 | $400.00 | $0.00 | 0 | 220 |
| $103.76 | 0 | 2 | $405.00 | $0.00 | 0 | 0 |
| $98.76 | 0 | 25 | $410.00 | $0.00 | 0 | 0 |
| $91.65 | 5 | 5 | $415.00 | $0.00 | 0 | 66 |
| $88.76 | 0 | 4 | $420.00 | $0.00 | 0 | 100 |
| $83.76 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $79.20 | 2 | 2 | $430.00 | $0.00 | 0 | 56 |
| $73.77 | 0 | 6 | $435.00 | $0.00 | 0 | 68 |
| $68.32 | 1 | 1 | $440.00 | $0.00 | 0 | 40 |
| $63.77 | 0 | 0 | $445.00 | $0.00 | 0 | 46 |
| $58.77 | 0 | 0 | $450.00 | $0.00 | 0 | 235 |
| $53.77 | 0 | 0 | $455.00 | $0.00 | 0 | 11 |
| $48.77 | 0 | 0 | $460.00 | $0.00 | 0 | 23 |
| $42.53 | 52 | 52 | $465.00 | $0.00 | 0 | 41 |
| $37.18 | 39 | 39 | $470.00 | $0.01 | 3 | 60 |
| $33.32 | 1 | 0 | $475.00 | $0.01 | 1 | 106 |
| $28.78 | 0 | 177 | $480.00 | $0.04 | 56 | 217 |
| $23.15 | 1 | 184 | $485.00 | $0.01 | 54 | 81 |
| $18.82 | 0 | 26 | $490.00 | $0.03 | 21 | 464 |
| $17.82 | 0 | 0 | $491.00 | $0.05 | 0 | 5 |
| $16.83 | 0 | 0 | $492.00 | $0.07 | 84 | 27 |
| $15.83 | 0 | 0 | $493.00 | $0.03 | 43 | 37 |
| $14.84 | 0 | 0 | $494.00 | $0.06 | 14 | 14 |
| $13.67 | 4 | 8 | $495.00 | $0.04 | 103 | 1,288 |
| $11.63 | 52 | 52 | $496.00 | $0.02 | 11 | 132 |
| $10.33 | 39 | 39 | $497.00 | $0.04 | 150 | 297 |
| $10.93 | 0 | 1 | $498.00 | $0.11 | 177 | 444 |
| $9.97 | 0 | 0 | $499.00 | $0.06 | 503 | 1,176 |
| $8.80 | 49 | 32 | $500.00 | $0.07 | 540 | 2,765 |
| $5.55 | 5 | 3 | $501.00 | $0.10 | 516 | 1,227 |
| $6.35 | 8 | 4 | $502.00 | $0.12 | 338 | 439 |
| $5.00 | 12 | 9 | $503.00 | $0.21 | 1,200 | 329 |
| $5.50 | 51 | 45 | $504.00 | $0.33 | 1,234 | 376 |
| $4.50 | 399 | 246 | $505.00 | $0.41 | 1,128 | 522 |
| $3.68 | 460 | 190 | $506.00 | $0.69 | 1,396 | 763 |
| $3.15 | 944 | 486 | $507.00 | $1.01 | 558 | 720 |
| $2.28 | 1,085 | 356 | $508.00 | $1.19 | 1,015 | 795 |
| $1.76 | 860 | 268 | $509.00 | $1.68 | 1,052 | 347 |
| $1.29 | 1,284 | 419 | $510.00 | $2.27 | 719 | 632 |
| $0.92 | 831 | 827 | $511.00 | $3.12 | 60 | 231 |
| $0.65 | 409 | 279 | $512.00 | $3.59 | 86 | 386 |
| $0.40 | 573 | 730 | $513.00 | $4.25 | 45 | 137 |
| $0.26 | 166 | 396 | $514.00 | $5.40 | 35 | 182 |
| $0.16 | 1,378 | 999 | $515.00 | $6.72 | 25 | 20 |
| $0.09 | 121 | 433 | $516.00 | $6.90 | 409 | 2 |
| $0.03 | 104 | 221 | $517.00 | $7.91 | 639 | 1 |
| $0.02 | 60 | 401 | $518.00 | $9.08 | 448 | 8 |
| $0.02 | 59 | 1,203 | $519.00 | $10.25 | 19 | 2 |
| $0.01 | 108 | 1,102 | $520.00 | $11.25 | 48 | 1 |
| $0.01 | 24 | 127 | $521.00 | $12.45 | 0 | 0 |
| $0.02 | 3 | 279 | $522.00 | $13.45 | 0 | 2 |
| $0.01 | 22 | 2,178 | $523.00 | $14.45 | 0 | 3 |
| $0.01 | 8 | 155 | $524.00 | $15.45 | 0 | 0 |
| $0.02 | 20 | 1,142 | $525.00 | $16.45 | 0 | 0 |
| $0.02 | 0 | 246 | $526.00 | $17.45 | 0 | 1 |
| $0.02 | 4 | 102 | $527.00 | $18.45 | 0 | 3 |
| $0.01 | 3 | 45 | $527.50 | $18.95 | 0 | 0 |
| $0.01 | 8 | 113 | $528.00 | $19.45 | 0 | 0 |
| $0.01 | 2 | 3,460 | $529.00 | $20.45 | 0 | 0 |
| $0.02 | 5 | 355 | $530.00 | $21.45 | 0 | 1 |
| $0.01 | 0 | 3,432 | $531.00 | $22.45 | 0 | 0 |
| $0.01 | 0 | 141 | $532.00 | $23.45 | 0 | 0 |
| $0.01 | 0 | 65 | $532.50 | $23.95 | 0 | 0 |
| $0.01 | 0 | 67 | $533.00 | $24.45 | 0 | 0 |
| $0.01 | 0 | 73 | $534.00 | $25.45 | 0 | 0 |
| $0.00 | 0 | 293 | $535.00 | $26.45 | 0 | 0 |
| $0.00 | 0 | 116 | $536.00 | $27.45 | 0 | 0 |
| $0.00 | 0 | 30 | $537.00 | $28.45 | 0 | 0 |
| $0.00 | 0 | 63 | $537.50 | $28.95 | 0 | 0 |
| $0.00 | 0 | 12 | $538.00 | $29.45 | 0 | 0 |
| $0.00 | 0 | 86 | $539.00 | $30.45 | 0 | 0 |
| $0.00 | 0 | 142 | $540.00 | $31.45 | 0 | 0 |
| $0.00 | 0 | 136 | $541.00 | $32.45 | 0 | 0 |
| $0.00 | 0 | 58 | $542.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 17 | $542.50 | $33.95 | 0 | 0 |
| $0.02 | 3 | 61 | $543.00 | $34.45 | 0 | 0 |
| $0.00 | 0 | 165 | $544.00 | $35.45 | 0 | 0 |
| $0.00 | 0 | 1,047 | $545.00 | $36.45 | 0 | 0 |
| $0.00 | 0 | 16 | $546.00 | $37.45 | 0 | 0 |
| $0.00 | 0 | 120 | $547.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 34 | $547.50 | $38.95 | 0 | 0 |
| $0.01 | 3 | 31 | $548.00 | $39.45 | 0 | 0 |
| $0.00 | 0 | 13 | $549.00 | $40.45 | 0 | 0 |
| $0.00 | 0 | 1,051 | $550.00 | $41.45 | 0 | 0 |
| $0.00 | 0 | 6 | $551.00 | $42.45 | 0 | 0 |
| $0.00 | 0 | 20 | $552.00 | $43.45 | 0 | 0 |
| $0.00 | 0 | 4 | $553.00 | $44.45 | 0 | 0 |
| $0.00 | 0 | 2 | $554.00 | $45.45 | 0 | 0 |
| $0.00 | 0 | 146 | $555.00 | $46.45 | 0 | 0 |
| $0.00 | 0 | 20 | $556.00 | $47.45 | 0 | 0 |
| $0.00 | 0 | 4 | $557.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 9 | $558.00 | $49.45 | 0 | 0 |
| $0.00 | 0 | 1 | $559.00 | $50.45 | 0 | 0 |
| $0.00 | 0 | 31 | $560.00 | $51.45 | 0 | 0 |
| $0.00 | 0 | 6 | $561.00 | $52.45 | 0 | 0 |
| $0.00 | 0 | 45 | $562.00 | $53.45 | 0 | 0 |
| $0.00 | 0 | 10 | $563.00 | $54.45 | 0 | 0 |
| $0.00 | 0 | 2 | $564.00 | $55.45 | 0 | 0 |
| $0.00 | 0 | 34 | $565.00 | $56.45 | 0 | 0 |
| $0.00 | 0 | 13 | $566.00 | $57.45 | 0 | 0 |
| $0.00 | 0 | 3 | $567.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 1 | $568.00 | $59.45 | 0 | 0 |
| $0.00 | 0 | 1 | $569.00 | $60.45 | 0 | 0 |
| $0.00 | 0 | 17 | $570.00 | $61.45 | 0 | 0 |
| $0.00 | 0 | 3 | $571.00 | $62.90 | 1 | 0 |
| $0.00 | 0 | 0 | $572.00 | $62.85 | 4 | 0 |
| $0.00 | 0 | 0 | $573.00 | $64.45 | 0 | 0 |
| $0.00 | 0 | 14 | $574.00 | $65.45 | 0 | 0 |
| $0.00 | 0 | 7 | $575.00 | $66.45 | 0 | 0 |
| $0.00 | 0 | 5 | $580.00 | $71.45 | 0 | 0 |
| $0.00 | 0 | 9 | $585.00 | $76.45 | 0 | 0 |
| $0.00 | 0 | 7 | $590.00 | $81.45 | 0 | 0 |
Oct 9, 2026 (126 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $156.14 | 0 | 0 | $355.00 | $0.00 | 0 | 10 |
| $151.14 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $146.14 | 0 | 5 | $365.00 | $0.00 | 0 | 46 |
| $141.14 | 0 | 3 | $370.00 | $0.00 | 0 | 0 |
| $136.15 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $131.15 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $126.15 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $121.15 | 0 | 6 | $390.00 | $0.00 | 0 | 0 |
| $116.15 | 0 | 7 | $395.00 | $0.00 | 0 | 4 |
| $111.15 | 0 | 2 | $400.00 | $0.00 | 0 | 11 |
| $106.15 | 0 | 4 | $405.00 | $0.00 | 0 | 3 |
| $101.15 | 0 | 1 | $410.00 | $0.00 | 0 | 5 |
| $96.15 | 0 | 0 | $415.00 | $0.00 | 0 | 6 |
| $90.74 | 1 | 1 | $420.00 | $0.00 | 0 | 8 |
| $86.00 | 1 | 1 | $425.00 | $0.00 | 0 | 22 |
| $81.16 | 0 | 0 | $430.00 | $0.00 | 0 | 11 |
| $76.16 | 0 | 0 | $435.00 | $0.00 | 0 | 28 |
| $71.16 | 0 | 1 | $440.00 | $0.00 | 0 | 5 |
| $66.16 | 0 | 2 | $445.00 | $0.00 | 0 | 55 |
| $61.16 | 0 | 5 | $450.00 | $0.00 | 0 | 60 |
| $55.75 | 1 | 0 | $455.00 | $0.01 | 1 | 52 |
| $51.17 | 0 | 6 | $460.00 | $0.01 | 1 | 36 |
| $46.17 | 0 | 0 | $465.00 | $0.01 | 2 | 63 |
| $41.18 | 0 | 1 | $470.00 | $0.01 | 2 | 98 |
| $36.18 | 0 | 10 | $475.00 | $0.01 | 3 | 224 |
| $30.13 | 102 | 108 | $480.00 | $0.02 | 10 | 162 |
| $25.65 | 52 | 52 | $485.00 | $0.02 | 59 | 139 |
| $25.20 | 0 | 4 | $486.00 | $0.03 | 0 | 6 |
| $24.20 | 0 | 0 | $487.00 | $0.03 | 0 | 0 |
| $23.21 | 0 | 0 | $488.00 | $0.04 | 0 | 2 |
| $22.21 | 0 | 0 | $489.00 | $0.04 | 0 | 4 |
| $21.21 | 0 | 0 | $490.00 | $0.02 | 50 | 554 |
| $20.21 | 0 | 0 | $491.00 | $0.04 | 0 | 0 |
| $19.21 | 0 | 0 | $492.00 | $0.04 | 0 | 0 |
| $18.21 | 0 | 0 | $493.00 | $0.04 | 0 | 2 |
| $17.22 | 0 | 0 | $494.00 | $0.04 | 0 | 1 |
| $16.22 | 0 | 13 | $495.00 | $0.09 | 220 | 2,027 |
| $15.22 | 0 | 12 | $496.00 | $0.05 | 0 | 345 |
| $14.22 | 0 | 6 | $497.00 | $0.02 | 31 | 803 |
| $13.23 | 0 | 1 | $498.00 | $0.03 | 11 | 342 |
| $12.23 | 0 | 21 | $499.00 | $0.04 | 8 | 260 |
| $10.51 | 4 | 16 | $500.00 | $0.03 | 526 | 704 |
| $10.27 | 0 | 1 | $501.00 | $0.04 | 93 | 591 |
| $9.30 | 0 | 3 | $502.00 | $0.03 | 24 | 598 |
| $8.33 | 0 | 34 | $503.00 | $0.05 | 71 | 333 |
| $7.05 | 16 | 36 | $504.00 | $0.05 | 82 | 436 |
| $6.55 | 36 | 57 | $505.00 | $0.10 | 1,000 | 1,149 |
| $6.67 | 6 | 70 | $506.00 | $0.10 | 367 | 340 |
| $5.73 | 39 | 80 | $507.00 | $0.21 | 395 | 286 |
| $3.70 | 126 | 249 | $508.00 | $0.26 | 744 | 1,390 |
| $3.05 | 507 | 322 | $509.00 | $0.40 | 1,067 | 1,110 |
| $2.85 | 1,209 | 804 | $510.00 | $0.62 | 2,194 | 1,604 |
| $2.28 | 1,134 | 599 | $511.00 | $0.94 | 963 | 524 |
| $1.30 | 1,375 | 900 | $512.00 | $1.30 | 524 | 336 |
| $0.89 | 885 | 657 | $513.00 | $1.69 | 83 | 198 |
| $0.65 | 583 | 864 | $514.00 | $2.45 | 42 | 376 |
| $0.40 | 1,220 | 933 | $515.00 | $3.66 | 23 | 359 |
| $0.26 | 701 | 772 | $516.00 | $5.05 | 740 | 13 |
| $0.12 | 458 | 474 | $517.00 | $6.05 | 227 | 3 |
| $0.03 | 42 | 714 | $518.00 | $5.92 | 733 | 5 |
| $0.03 | 25 | 685 | $519.00 | $8.00 | 0 | 1 |
| $0.02 | 141 | 936 | $520.00 | $8.86 | 2 | 0 |
| $0.01 | 9 | 1,356 | $521.00 | $9.89 | 2 | 1 |
| $0.03 | 25 | 613 | $522.00 | $10.98 | 0 | 0 |
| $0.02 | 0 | 486 | $522.50 | $11.48 | 0 | 0 |
| $0.01 | 6 | 520 | $523.00 | $12.09 | 1 | 0 |
| $0.04 | 7 | 824 | $524.00 | $12.98 | 0 | 0 |
| $0.01 | 1 | 733 | $525.00 | $15.72 | 1 | 0 |
| $0.01 | 5 | 3,621 | $526.00 | $14.98 | 0 | 0 |
| $0.00 | 0 | 35 | $527.00 | $15.98 | 0 | 0 |
| $0.02 | 1 | 57 | $527.50 | $16.48 | 0 | 0 |
| $0.00 | 0 | 3,418 | $528.00 | $16.98 | 0 | 0 |
| $0.00 | 0 | 677 | $529.00 | $17.98 | 0 | 0 |
| $0.00 | 0 | 401 | $530.00 | $18.98 | 0 | 1 |
| $0.00 | 0 | 629 | $531.00 | $19.98 | 0 | 0 |
| $0.00 | 0 | 90 | $532.00 | $20.98 | 0 | 0 |
| $0.01 | 1 | 62 | $532.50 | $23.40 | 5 | 0 |
| $0.00 | 0 | 60 | $533.00 | $21.98 | 0 | 0 |
| $0.00 | 0 | 34 | $534.00 | $22.98 | 0 | 0 |
| $0.00 | 0 | 608 | $535.00 | $23.98 | 0 | 0 |
| $0.00 | 0 | 28 | $536.00 | $24.98 | 0 | 0 |
| $0.00 | 0 | 592 | $537.00 | $25.98 | 0 | 0 |
| $0.00 | 0 | 36 | $537.50 | $26.48 | 0 | 0 |
| $0.00 | 0 | 11 | $538.00 | $26.98 | 0 | 0 |
| $0.00 | 0 | 21 | $539.00 | $27.98 | 0 | 0 |
| $0.00 | 0 | 131 | $540.00 | $28.98 | 0 | 0 |
| $0.00 | 0 | 18 | $541.00 | $29.98 | 0 | 0 |
| $0.00 | 0 | 18 | $542.00 | $30.98 | 0 | 0 |
| $0.00 | 0 | 908 | $542.50 | $31.48 | 0 | 0 |
| $0.00 | 0 | 228 | $543.00 | $31.98 | 0 | 0 |
| $0.00 | 0 | 3 | $544.00 | $32.98 | 0 | 0 |
| $0.00 | 0 | 55 | $545.00 | $33.98 | 0 | 0 |
| $0.00 | 0 | 49 | $546.00 | $34.98 | 0 | 0 |
| $0.00 | 0 | 391 | $547.00 | $35.98 | 0 | 0 |
| $0.00 | 0 | 50 | $547.50 | $36.48 | 0 | 0 |
| $0.00 | 0 | 1,366 | $548.00 | $36.98 | 0 | 0 |
| $0.00 | 0 | 16 | $549.00 | $37.98 | 0 | 0 |
| $0.01 | 1 | 40 | $550.00 | $38.98 | 0 | 0 |
| $0.00 | 0 | 3 | $551.00 | $39.98 | 0 | 0 |
| $0.02 | 1 | 235 | $552.00 | $40.98 | 0 | 0 |
| $0.00 | 0 | 11 | $553.00 | $41.98 | 0 | 0 |
| $0.00 | 0 | 6 | $554.00 | $42.98 | 0 | 0 |
| $0.01 | 1 | 11 | $555.00 | $43.98 | 0 | 0 |
| $0.00 | 0 | 3 | $556.00 | $44.98 | 0 | 0 |
| $0.00 | 0 | 25 | $557.00 | $45.98 | 0 | 0 |
| $0.00 | 0 | 9 | $558.00 | $46.98 | 0 | 0 |
| $0.00 | 0 | 6 | $559.00 | $47.98 | 0 | 0 |
| $0.00 | 0 | 38 | $560.00 | $48.98 | 0 | 0 |
| $0.00 | 0 | 1 | $561.00 | $49.98 | 0 | 0 |
| $0.00 | 0 | 41 | $562.00 | $50.98 | 0 | 0 |
| $0.00 | 0 | 1 | $563.00 | $51.98 | 0 | 0 |
| $0.00 | 0 | 9 | $564.00 | $52.98 | 0 | 0 |
| $0.00 | 0 | 5 | $565.00 | $53.98 | 0 | 0 |
| $0.00 | 0 | 0 | $566.00 | $54.98 | 0 | 0 |
| $0.00 | 0 | 4 | $567.00 | $55.98 | 0 | 0 |
| $0.00 | 0 | 12 | $568.00 | $56.98 | 0 | 0 |
| $0.00 | 0 | 3 | $569.00 | $57.98 | 0 | 0 |
| $0.00 | 0 | 1 | $570.00 | $58.98 | 0 | 0 |
| $0.00 | 0 | 5 | $571.00 | $59.98 | 0 | 0 |
| $0.00 | 0 | 1 | $572.00 | $60.98 | 0 | 0 |
| $0.00 | 0 | 1 | $573.00 | $61.98 | 0 | 0 |
| $0.00 | 0 | 1 | $574.00 | $62.98 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $63.98 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $68.98 | 0 | 0 |
| $0.00 | 0 | 0 | $585.00 | $73.98 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $78.98 | 0 | 0 |
Oct 16, 2026 (128 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $115.67 | 0 | 1 | $400.00 | $0.00 | 0 | 420 |
| $110.67 | 0 | 0 | $405.00 | $0.00 | 0 | 322 |
| $105.67 | 0 | 25 | $410.00 | $0.00 | 0 | 18 |
| $100.67 | 0 | 0 | $415.00 | $0.01 | 32 | 37 |
| $99.88 | 1 | 1 | $420.00 | $0.00 | 0 | 9 |
| $90.67 | 0 | 2 | $425.00 | $0.00 | 0 | 20 |
| $85.67 | 0 | 0 | $430.00 | $0.00 | 0 | 90 |
| $80.68 | 0 | 0 | $435.00 | $0.01 | 0 | 27 |
| $75.68 | 0 | 9 | $440.00 | $0.01 | 0 | 42 |
| $70.68 | 0 | 2 | $445.00 | $0.01 | 0 | 16 |
| $70.10 | 1 | 3 | $450.00 | $0.01 | 0 | 413 |
| $64.90 | 1 | 4 | $455.00 | $0.02 | 0 | 38 |
| $55.69 | 0 | 4 | $460.00 | $0.01 | 10 | 1,598 |
| $50.70 | 0 | 11 | $465.00 | $0.01 | 3 | 99 |
| $45.70 | 0 | 19 | $470.00 | $0.01 | 8 | 186 |
| $40.70 | 0 | 11 | $475.00 | $0.01 | 3 | 293 |
| $36.71 | 0 | 0 | $479.00 | $0.02 | 2 | 6 |
| $35.71 | 0 | 7 | $480.00 | $0.02 | 11 | 3,803 |
| $34.71 | 0 | 0 | $481.00 | $0.02 | 2 | 5 |
| $33.71 | 0 | 0 | $482.00 | $0.06 | 2 | 5 |
| $32.71 | 0 | 1 | $483.00 | $0.01 | 1 | 3 |
| $31.71 | 0 | 0 | $484.00 | $0.07 | 1 | 3 |
| $30.72 | 0 | 56 | $485.00 | $0.02 | 37 | 2,521 |
| $29.72 | 0 | 22 | $486.00 | $0.05 | 0 | 44 |
| $28.72 | 0 | 0 | $487.00 | $0.05 | 0 | 5 |
| $27.72 | 0 | 0 | $488.00 | $0.06 | 0 | 34 |
| $26.72 | 0 | 0 | $489.00 | $0.06 | 0 | 59 |
| $25.72 | 0 | 94 | $490.00 | $0.01 | 39 | 2,176 |
| $24.72 | 0 | 13 | $491.00 | $0.06 | 0 | 2 |
| $23.73 | 0 | 2 | $492.00 | $0.06 | 10 | 80 |
| $22.73 | 0 | 10 | $493.00 | $0.07 | 0 | 41 |
| $21.73 | 0 | 0 | $494.00 | $0.05 | 1 | 25 |
| $25.86 | 13 | 22 | $495.00 | $0.02 | 288 | 1,256 |
| $19.74 | 0 | 52 | $496.00 | $0.03 | 2 | 525 |
| $18.74 | 0 | 1 | $497.00 | $0.08 | 0 | 210 |
| $17.74 | 0 | 6 | $498.00 | $0.06 | 4 | 244 |
| $16.75 | 0 | 5 | $499.00 | $0.03 | 72 | 293 |
| $21.30 | 31 | 264 | $500.00 | $0.02 | 65 | 1,413 |
| $14.77 | 0 | 4 | $501.00 | $0.05 | 15 | 125 |
| $13.79 | 0 | 7 | $502.00 | $0.04 | 57 | 746 |
| $12.81 | 0 | 42 | $503.00 | $0.03 | 137 | 256 |
| $11.84 | 0 | 8 | $504.00 | $0.02 | 8 | 472 |
| $16.30 | 106 | 277 | $505.00 | $0.01 | 84 | 1,101 |
| $15.60 | 8 | 35 | $506.00 | $0.02 | 26 | 1,708 |
| $8.97 | 0 | 28 | $507.00 | $0.02 | 37 | 429 |
| $12.52 | 13 | 196 | $508.00 | $0.03 | 72 | 430 |
| $11.50 | 370 | 471 | $509.00 | $0.02 | 383 | 382 |
| $11.50 | 202 | 741 | $510.00 | $0.02 | 537 | 1,293 |
| $10.20 | 10 | 196 | $511.00 | $0.05 | 217 | 339 |
| $9.20 | 57 | 270 | $512.00 | $0.05 | 629 | 1,063 |
| $8.86 | 57 | 1,052 | $513.00 | $0.07 | 593 | 1,803 |
| $7.25 | 45 | 297 | $514.00 | $0.08 | 515 | 242 |
| $6.45 | 553 | 2,246 | $515.00 | $0.10 | 1,398 | 1,385 |
| $5.83 | 145 | 558 | $516.00 | $0.18 | 760 | 605 |
| $4.80 | 519 | 1,525 | $517.00 | $0.27 | 1,230 | 1,390 |
| $3.55 | 1,281 | 1,738 | $518.00 | $0.35 | 1,001 | 315 |
| $2.90 | 1,270 | 828 | $519.00 | $0.61 | 1,567 | 146 |
| $2.17 | 2,038 | 2,397 | $520.00 | $0.89 | 845 | 1,714 |
| $1.64 | 1,486 | 374 | $521.00 | $1.27 | 679 | 533 |
| $1.07 | 1,128 | 521 | $522.00 | $1.61 | 114 | 329 |
| $0.81 | 484 | 509 | $523.00 | $2.36 | 172 | 47 |
| $0.47 | 265 | 1,823 | $524.00 | $4.10 | 49 | 78 |
| $0.31 | 1,080 | 3,805 | $525.00 | $5.00 | 50 | 217 |
| $0.18 | 59 | 344 | $526.00 | $8.22 | 2 | 9 |
| $0.11 | 699 | 163 | $527.00 | $7.27 | 15 | 20 |
| $0.07 | 125 | 332 | $528.00 | $12.46 | 0 | 0 |
| $0.03 | 82 | 4,128 | $529.00 | $13.46 | 0 | 2 |
| $0.03 | 568 | 1,161 | $530.00 | $12.26 | 1 | 17 |
| $0.01 | 3 | 3,747 | $531.00 | $15.45 | 0 | 0 |
| $0.02 | 1 | 298 | $532.00 | $16.45 | 0 | 0 |
| $0.02 | 13 | 1,540 | $533.00 | $17.45 | 0 | 3 |
| $0.02 | 0 | 56 | $534.00 | $18.45 | 0 | 0 |
| $0.02 | 107 | 2,324 | $535.00 | $14.70 | 1 | 1 |
| $0.02 | 0 | 1,218 | $536.00 | $20.44 | 0 | 0 |
| $0.01 | 0 | 246 | $537.00 | $21.44 | 0 | 0 |
| $0.01 | 0 | 47 | $538.00 | $22.44 | 0 | 0 |
| $0.01 | 2 | 129 | $539.00 | $23.44 | 0 | 0 |
| $0.01 | 3 | 3,048 | $540.00 | $24.44 | 0 | 1,500 |
| $0.01 | 0 | 503 | $541.00 | $25.44 | 0 | 0 |
| $0.01 | 0 | 183 | $542.00 | $26.44 | 0 | 2 |
| $0.01 | 0 | 151 | $543.00 | $27.44 | 0 | 0 |
| $0.01 | 0 | 65 | $544.00 | $28.44 | 0 | 0 |
| $0.01 | 0 | 3,333 | $545.00 | $29.43 | 0 | 0 |
| $0.01 | 0 | 175 | $546.00 | $30.43 | 0 | 0 |
| $0.00 | 0 | 41 | $547.00 | $31.43 | 0 | 0 |
| $0.02 | 1 | 350 | $548.00 | $32.43 | 0 | 0 |
| $0.00 | 0 | 528 | $549.00 | $33.43 | 0 | 0 |
| $0.01 | 2 | 6,195 | $550.00 | $34.43 | 0 | 0 |
| $0.00 | 0 | 1,023 | $551.00 | $35.43 | 0 | 0 |
| $0.00 | 0 | 298 | $552.00 | $36.43 | 0 | 0 |
| $0.00 | 0 | 63 | $553.00 | $37.43 | 0 | 0 |
| $0.00 | 0 | 340 | $554.00 | $38.43 | 0 | 0 |
| $0.01 | 1 | 299 | $555.00 | $39.43 | 0 | 0 |
| $0.00 | 0 | 15 | $556.00 | $40.43 | 0 | 0 |
| $0.00 | 0 | 356 | $557.00 | $41.43 | 0 | 0 |
| $0.00 | 0 | 61 | $558.00 | $42.43 | 0 | 0 |
| $0.00 | 0 | 351 | $559.00 | $43.43 | 0 | 0 |
| $0.00 | 0 | 311 | $560.00 | $44.43 | 0 | 0 |
| $0.00 | 0 | 21 | $561.00 | $45.43 | 0 | 0 |
| $0.00 | 0 | 1,035 | $562.00 | $46.43 | 0 | 0 |
| $0.00 | 0 | 7 | $563.00 | $47.43 | 0 | 0 |
| $0.00 | 0 | 7 | $564.00 | $48.43 | 0 | 0 |
| $0.00 | 0 | 244 | $565.00 | $49.43 | 0 | 0 |
| $0.00 | 0 | 8 | $566.00 | $50.43 | 0 | 0 |
| $0.00 | 0 | 16 | $567.00 | $51.43 | 0 | 0 |
| $0.00 | 0 | 33 | $568.00 | $52.43 | 0 | 0 |
| $0.00 | 0 | 27 | $569.00 | $53.43 | 0 | 0 |
| $0.00 | 0 | 48 | $570.00 | $54.43 | 0 | 0 |
| $0.00 | 0 | 16 | $571.00 | $55.43 | 0 | 0 |
| $0.00 | 0 | 17 | $572.00 | $56.43 | 0 | 0 |
| $0.00 | 0 | 44 | $573.00 | $57.43 | 0 | 0 |
| $0.00 | 0 | 15 | $574.00 | $58.43 | 0 | 0 |
| $0.00 | 0 | 79 | $575.00 | $59.43 | 0 | 0 |
| $0.00 | 0 | 89 | $580.00 | $64.43 | 0 | 0 |
| $0.00 | 0 | 197 | $585.00 | $69.43 | 0 | 0 |
| $0.00 | 0 | 49 | $590.00 | $74.43 | 0 | 0 |
| $0.00 | 0 | 4 | $595.00 | $79.43 | 0 | 0 |
| $0.00 | 0 | 1,323 | $600.00 | $84.43 | 0 | 0 |
| $0.00 | 0 | 1 | $605.00 | $89.42 | 0 | 0 |
| $0.00 | 0 | 29 | $610.00 | $94.42 | 0 | 0 |
| $0.00 | 0 | 1 | $615.00 | $99.42 | 0 | 0 |
| $0.00 | 0 | 32 | $620.00 | $104.42 | 0 | 0 |
| $0.00 | 0 | 1 | $625.00 | $109.42 | 0 | 0 |
| $0.00 | 0 | 156 | $630.00 | $114.42 | 0 | 0 |
| $0.00 | 0 | 0 | $635.00 | $119.42 | 0 | 0 |
| $0.00 | 0 | 28 | $640.00 | $124.42 | 0 | 0 |
| $0.00 | 0 | 0 | $645.00 | $129.42 | 0 | 0 |
| $0.00 | 0 | 3 | $650.00 | $134.42 | 0 | 0 |
Oct 23, 2026 (121 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $172.81 | 0 | 2 | $355.00 | $0.00 | 0 | 5 |
| $167.81 | 0 | 13 | $360.00 | $0.00 | 0 | 0 |
| $162.81 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $157.81 | 0 | 15 | $370.00 | $0.00 | 0 | 15 |
| $152.81 | 0 | 0 | $375.00 | $0.00 | 0 | 10 |
| $147.81 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $142.81 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $137.81 | 0 | 3 | $390.00 | $0.00 | 0 | 1 |
| $132.82 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $127.82 | 0 | 0 | $400.00 | $0.00 | 0 | 15 |
| $122.82 | 0 | 11 | $405.00 | $0.00 | 0 | 16 |
| $117.82 | 0 | 0 | $410.00 | $0.00 | 0 | 3 |
| $112.82 | 0 | 10 | $415.00 | $0.00 | 0 | 12 |
| $107.82 | 0 | 1 | $420.00 | $0.00 | 0 | 16 |
| $102.82 | 0 | 0 | $425.00 | $0.00 | 0 | 4 |
| $97.82 | 0 | 3 | $430.00 | $0.00 | 0 | 3 |
| $92.82 | 0 | 6 | $435.00 | $0.00 | 0 | 224 |
| $87.83 | 0 | 0 | $440.00 | $0.01 | 3 | 24 |
| $82.83 | 0 | 2 | $445.00 | $0.00 | 0 | 29 |
| $77.83 | 0 | 46 | $450.00 | $0.00 | 0 | 58 |
| $72.83 | 0 | 7 | $455.00 | $0.00 | 0 | 11 |
| $67.83 | 0 | 11 | $460.00 | $0.01 | 4 | 133 |
| $62.83 | 0 | 6 | $465.00 | $0.01 | 4 | 127 |
| $57.83 | 0 | 24 | $470.00 | $0.01 | 8 | 87 |
| $52.83 | 0 | 0 | $475.00 | $0.01 | 2 | 81 |
| $47.83 | 0 | 18 | $480.00 | $0.02 | 19 | 393 |
| $42.84 | 0 | 1 | $485.00 | $0.02 | 24 | 210 |
| $37.84 | 0 | 2 | $490.00 | $0.02 | 22 | 369 |
| $34.84 | 0 | 1 | $493.00 | $0.00 | 0 | 0 |
| $33.84 | 0 | 0 | $494.00 | $0.00 | 0 | 0 |
| $32.10 | 1 | 1 | $495.00 | $0.02 | 2 | 380 |
| $31.84 | 0 | 2 | $496.00 | $0.02 | 4 | 136 |
| $30.84 | 0 | 1 | $497.00 | $0.03 | 13 | 102 |
| $29.84 | 0 | 28 | $498.00 | $0.00 | 0 | 246 |
| $28.84 | 0 | 26 | $499.00 | $0.05 | 1 | 318 |
| $27.84 | 0 | 54 | $500.00 | $0.02 | 13 | 476 |
| $26.84 | 0 | 8 | $501.00 | $0.02 | 2 | 457 |
| $25.84 | 0 | 19 | $502.00 | $0.01 | 0 | 665 |
| $24.85 | 0 | 4 | $503.00 | $0.01 | 0 | 198 |
| $23.85 | 0 | 54 | $504.00 | $0.01 | 0 | 252 |
| $22.86 | 0 | 152 | $505.00 | $0.02 | 28 | 649 |
| $21.86 | 0 | 22 | $506.00 | $0.05 | 8 | 172 |
| $20.87 | 0 | 35 | $507.00 | $0.02 | 7 | 273 |
| $19.88 | 0 | 64 | $508.00 | $0.05 | 20 | 232 |
| $19.06 | 1 | 77 | $509.00 | $0.04 | 3 | 349 |
| $17.30 | 20 | 136 | $510.00 | $0.03 | 81 | 3,463 |
| $16.90 | 0 | 113 | $511.00 | $0.04 | 34 | 223 |
| $13.54 | 1 | 101 | $512.00 | $0.04 | 10 | 392 |
| $13.35 | 3 | 83 | $513.00 | $0.03 | 58 | 195 |
| $13.55 | 6 | 92 | $514.00 | $0.05 | 597 | 471 |
| $12.57 | 8 | 173 | $515.00 | $0.08 | 524 | 561 |
| $11.26 | 10 | 140 | $516.00 | $0.04 | 54 | 239 |
| $9.65 | 1 | 224 | $517.00 | $0.09 | 172 | 300 |
| $11.03 | 1 | 188 | $517.50 | $0.06 | 237 | 287 |
| $9.90 | 10 | 190 | $518.00 | $0.07 | 119 | 390 |
| $8.97 | 10 | 227 | $519.00 | $0.10 | 401 | 1,040 |
| $8.02 | 82 | 1,427 | $520.00 | $0.13 | 2,072 | 1,818 |
| $7.40 | 32 | 959 | $521.00 | $0.23 | 416 | 1,198 |
| $6.95 | 45 | 394 | $522.00 | $0.25 | 413 | 400 |
| $4.97 | 115 | 664 | $522.50 | $0.35 | 277 | 162 |
| $5.45 | 58 | 543 | $523.00 | $0.39 | 704 | 407 |
| $4.68 | 127 | 289 | $524.00 | $0.57 | 569 | 458 |
| $3.78 | 291 | 764 | $525.00 | $0.81 | 2,293 | 393 |
| $3.21 | 737 | 1,311 | $526.00 | $1.13 | 1,771 | 871 |
| $2.32 | 1,411 | 607 | $527.00 | $1.45 | 1,473 | 162 |
| $2.12 | 341 | 219 | $527.50 | $1.65 | 278 | 82 |
| $1.99 | 523 | 387 | $528.00 | $1.60 | 1,128 | 35 |
| $1.27 | 505 | 804 | $529.00 | $2.23 | 46 | 14 |
| $1.03 | 602 | 1,086 | $530.00 | $2.64 | 145 | 152 |
| $0.72 | 431 | 824 | $531.00 | $3.32 | 9 | 3 |
| $0.47 | 380 | 3,984 | $532.00 | $5.49 | 2 | 1 |
| $0.35 | 166 | 159 | $532.50 | $4.78 | 1 | 7 |
| $0.34 | 142 | 275 | $533.00 | $7.60 | 1 | 2 |
| $0.15 | 123 | 4,034 | $534.00 | $6.50 | 0 | 0 |
| $0.09 | 42 | 700 | $535.00 | $7.75 | 198 | 1 |
| $0.08 | 4 | 295 | $536.00 | $8.35 | 0 | 0 |
| $0.03 | 9 | 197 | $537.00 | $9.32 | 0 | 0 |
| $0.03 | 3 | 95 | $537.50 | $9.81 | 0 | 0 |
| $0.02 | 44 | 340 | $538.00 | $10.30 | 0 | 0 |
| $0.03 | 1 | 18 | $539.00 | $11.30 | 0 | 0 |
| $0.02 | 0 | 260 | $540.00 | $14.00 | 20 | 0 |
| $0.01 | 0 | 264 | $541.00 | $13.30 | 0 | 0 |
| $0.01 | 0 | 19 | $542.00 | $14.30 | 0 | 0 |
| $0.01 | 0 | 147 | $542.50 | $14.80 | 0 | 0 |
| $0.01 | 3 | 264 | $543.00 | $15.30 | 0 | 0 |
| $0.00 | 0 | 347 | $544.00 | $16.30 | 0 | 0 |
| $0.00 | 0 | 37 | $545.00 | $17.30 | 0 | 0 |
| $0.00 | 0 | 20 | $546.00 | $18.30 | 0 | 0 |
| $0.00 | 0 | 14 | $547.00 | $19.30 | 0 | 0 |
| $0.00 | 0 | 89 | $547.50 | $19.80 | 0 | 0 |
| $0.00 | 0 | 38 | $548.00 | $20.30 | 0 | 0 |
| $0.00 | 0 | 3 | $549.00 | $21.30 | 0 | 0 |
| $0.00 | 0 | 38 | $550.00 | $22.30 | 0 | 0 |
| $0.00 | 0 | 5 | $551.00 | $23.30 | 0 | 0 |
| $0.00 | 0 | 7 | $552.00 | $24.30 | 0 | 0 |
| $0.00 | 0 | 9 | $553.00 | $25.30 | 0 | 0 |
| $0.00 | 0 | 14 | $554.00 | $26.30 | 0 | 0 |
| $0.00 | 0 | 33 | $555.00 | $27.30 | 0 | 0 |
| $0.00 | 0 | 104 | $556.00 | $28.30 | 0 | 0 |
| $0.00 | 0 | 3 | $557.00 | $29.30 | 0 | 0 |
| $0.00 | 0 | 4 | $558.00 | $30.30 | 0 | 0 |
| $0.00 | 0 | 15 | $559.00 | $31.30 | 0 | 0 |
| $0.00 | 0 | 19 | $560.00 | $32.30 | 0 | 0 |
| $0.00 | 0 | 0 | $561.00 | $33.30 | 0 | 0 |
| $0.00 | 0 | 101 | $562.00 | $34.30 | 0 | 0 |
| $0.00 | 0 | 3 | $563.00 | $35.30 | 0 | 0 |
| $0.00 | 0 | 3 | $564.00 | $36.30 | 0 | 0 |
| $0.00 | 0 | 35 | $565.00 | $37.30 | 0 | 0 |
| $0.00 | 0 | 12 | $566.00 | $38.30 | 0 | 0 |
| $0.00 | 0 | 2 | $567.00 | $39.30 | 0 | 0 |
| $0.00 | 0 | 0 | $568.00 | $40.30 | 0 | 0 |
| $0.00 | 0 | 0 | $569.00 | $41.30 | 0 | 0 |
| $0.00 | 0 | 4 | $570.00 | $42.30 | 0 | 0 |
| $0.00 | 0 | 2 | $571.00 | $43.30 | 0 | 0 |
| $0.00 | 0 | 100 | $572.00 | $44.30 | 0 | 0 |
| $0.00 | 0 | 21 | $573.00 | $45.30 | 0 | 0 |
| $0.00 | 0 | 20 | $574.00 | $46.30 | 0 | 0 |
| $0.00 | 0 | 32 | $575.00 | $47.30 | 0 | 0 |
| $0.00 | 0 | 107 | $580.00 | $52.30 | 0 | 0 |
| $0.00 | 0 | 0 | $585.00 | $57.30 | 0 | 0 |
| $0.00 | 0 | 1 | $590.00 | $62.30 | 0 | 0 |
Oct 30, 2026 (115 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $166.66 | 0 | 20 | $355.00 | $0.00 | 0 | 1 |
| $161.67 | 0 | 16 | $360.00 | $0.00 | 0 | 0 |
| $156.67 | 0 | 0 | $365.00 | $0.00 | 0 | 1 |
| $151.67 | 0 | 0 | $370.00 | $0.00 | 0 | 20 |
| $146.68 | 0 | 0 | $375.00 | $0.00 | 0 | 1 |
| $141.68 | 0 | 0 | $380.00 | $0.00 | 0 | 45 |
| $136.69 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $133.95 | 1 | 17 | $390.00 | $0.00 | 0 | 1 |
| $126.70 | 0 | 0 | $395.00 | $0.00 | 0 | 101 |
| $121.70 | 0 | 1 | $400.00 | $0.00 | 0 | 1 |
| $116.71 | 0 | 3 | $405.00 | $0.01 | 0 | 6 |
| $111.72 | 0 | 0 | $410.00 | $0.03 | 112 | 32 |
| $106.73 | 0 | 1 | $415.00 | $0.03 | 14 | 163 |
| $101.74 | 0 | 1 | $420.00 | $0.03 | 0 | 140 |
| $96.75 | 0 | 2 | $425.00 | $0.03 | 0 | 17 |
| $91.76 | 0 | 0 | $430.00 | $0.04 | 0 | 61 |
| $86.77 | 0 | 1 | $435.00 | $0.04 | 2 | 14 |
| $81.78 | 0 | 0 | $440.00 | $0.01 | 86 | 7 |
| $76.80 | 0 | 0 | $445.00 | $0.02 | 1 | 25 |
| $71.81 | 0 | 1 | $450.00 | $0.02 | 7 | 343 |
| $66.83 | 0 | 1 | $455.00 | $0.09 | 0 | 143 |
| $61.85 | 0 | 9 | $460.00 | $0.10 | 0 | 1,276 |
| $60.96 | 100 | 2 | $465.00 | $0.04 | 13 | 510 |
| $55.24 | 28 | 1 | $470.00 | $0.07 | 13 | 127 |
| $46.90 | 0 | 6 | $475.00 | $0.08 | 3 | 164 |
| $45.25 | 13 | 63 | $480.00 | $0.09 | 16 | 137 |
| $36.94 | 0 | 0 | $485.00 | $0.10 | 21 | 248 |
| $33.37 | 51 | 37 | $490.00 | $0.10 | 212 | 301 |
| $27.07 | 0 | 23 | $495.00 | $0.13 | 5 | 999 |
| $26.10 | 0 | 1 | $496.00 | $0.33 | 0 | 51 |
| $25.13 | 0 | 1 | $497.00 | $0.36 | 0 | 391 |
| $24.17 | 0 | 0 | $498.00 | $0.15 | 6 | 50 |
| $23.21 | 0 | 75 | $499.00 | $0.43 | 0 | 27 |
| $23.95 | 11 | 24 | $500.00 | $0.18 | 9 | 354 |
| $21.29 | 0 | 0 | $501.00 | $0.20 | 7 | 117 |
| $20.35 | 0 | 109 | $502.00 | $0.20 | 12 | 180 |
| $20.36 | 1 | 1 | $503.00 | $0.27 | 50 | 188 |
| $18.49 | 0 | 3 | $504.00 | $0.25 | 20 | 321 |
| $17.57 | 0 | 20 | $505.00 | $0.32 | 371 | 397 |
| $16.66 | 0 | 10 | $506.00 | $0.33 | 24 | 154 |
| $15.77 | 0 | 15 | $507.00 | $0.38 | 289 | 118 |
| $14.87 | 0 | 24 | $508.00 | $0.43 | 66 | 252 |
| $16.19 | 41 | 57 | $509.00 | $0.52 | 66 | 171 |
| $13.76 | 274 | 88 | $510.00 | $0.57 | 371 | 857 |
| $13.00 | 25 | 55 | $511.00 | $0.65 | 38 | 372 |
| $12.12 | 9 | 89 | $512.00 | $0.81 | 37 | 201 |
| $12.55 | 1 | 19 | $512.50 | $0.84 | 42 | 448 |
| $13.20 | 2 | 251 | $513.00 | $0.98 | 121 | 481 |
| $10.50 | 21 | 69 | $514.00 | $1.10 | 103 | 573 |
| $9.20 | 12 | 334 | $515.00 | $1.20 | 966 | 1,620 |
| $8.43 | 0 | 145 | $516.00 | $1.38 | 66 | 566 |
| $8.81 | 20 | 126 | $517.00 | $1.62 | 137 | 662 |
| $7.44 | 1 | 23 | $517.50 | $1.72 | 18 | 137 |
| $7.05 | 7 | 143 | $518.00 | $1.83 | 253 | 237 |
| $7.48 | 2 | 65 | $519.00 | $2.15 | 129 | 404 |
| $5.50 | 120 | 721 | $520.00 | $2.50 | 413 | 473 |
| $4.97 | 6 | 123 | $521.00 | $2.90 | 167 | 188 |
| $4.30 | 118 | 400 | $522.00 | $3.11 | 105 | 455 |
| $4.05 | 173 | 126 | $522.50 | $3.44 | 233 | 92 |
| $3.79 | 193 | 230 | $523.00 | $3.55 | 549 | 284 |
| $3.35 | 450 | 339 | $524.00 | $4.12 | 322 | 339 |
| $2.79 | 618 | 444 | $525.00 | $4.55 | 309 | 475 |
| $2.20 | 547 | 263 | $526.00 | $5.30 | 51 | 126 |
| $1.97 | 170 | 363 | $527.00 | $5.90 | 24 | 109 |
| $1.85 | 78 | 587 | $527.50 | $5.51 | 2 | 66 |
| $1.65 | 113 | 158 | $528.00 | $5.80 | 4 | 36 |
| $1.34 | 359 | 375 | $529.00 | $7.19 | 2 | 18 |
| $1.07 | 288 | 1,237 | $530.00 | $6.70 | 15 | 264 |
| $0.83 | 121 | 1,782 | $531.00 | $10.49 | 0 | 7 |
| $0.59 | 82 | 447 | $532.00 | $9.75 | 11 | 4 |
| $0.56 | 62 | 58 | $532.50 | $10.07 | 6 | 3 |
| $0.51 | 54 | 141 | $533.00 | $9.00 | 2 | 2 |
| $0.36 | 216 | 144 | $534.00 | $11.20 | 3 | 0 |
| $0.30 | 162 | 339 | $535.00 | $10.84 | 8 | 85 |
| $0.22 | 202 | 207 | $536.00 | $11.75 | 7 | 19 |
| $0.16 | 94 | 181 | $537.00 | $15.75 | 0 | 1 |
| $0.15 | 11 | 80 | $537.50 | $16.22 | 0 | 0 |
| $0.12 | 36 | 75 | $538.00 | $16.70 | 0 | 2 |
| $0.09 | 72 | 79 | $539.00 | $14.71 | 41 | 1 |
| $0.06 | 103 | 161 | $540.00 | $17.40 | 14 | 1 |
| $0.06 | 35 | 3,497 | $541.00 | $16.40 | 13 | 0 |
| $0.05 | 14 | 138 | $542.00 | $20.63 | 0 | 0 |
| $0.08 | 11 | 3,573 | $543.00 | $21.63 | 0 | 0 |
| $0.06 | 1 | 56 | $544.00 | $22.63 | 0 | 0 |
| $0.03 | 19 | 222 | $545.00 | $23.63 | 0 | 0 |
| $0.02 | 75 | 1,004 | $546.00 | $24.63 | 0 | 0 |
| $0.02 | 6 | 67 | $547.00 | $25.63 | 0 | 0 |
| $0.03 | 2 | 56 | $548.00 | $26.63 | 0 | 0 |
| $0.03 | 0 | 14 | $549.00 | $27.63 | 0 | 0 |
| $0.02 | 2 | 1,420 | $550.00 | $28.63 | 0 | 0 |
| $0.02 | 0 | 42 | $551.00 | $29.63 | 0 | 0 |
| $0.02 | 10 | 22 | $552.00 | $30.63 | 0 | 0 |
| $0.02 | 0 | 1,018 | $553.00 | $31.63 | 0 | 0 |
| $0.01 | 0 | 5 | $554.00 | $32.63 | 0 | 0 |
| $0.01 | 1 | 14 | $555.00 | $33.63 | 0 | 0 |
| $0.01 | 0 | 2 | $556.00 | $34.63 | 0 | 0 |
| $0.01 | 0 | 5 | $557.00 | $35.63 | 0 | 0 |
| $0.01 | 0 | 11 | $558.00 | $36.63 | 0 | 0 |
| $0.01 | 0 | 4 | $559.00 | $37.63 | 0 | 0 |
| $0.00 | 0 | 2,012 | $560.00 | $38.63 | 0 | 0 |
| $0.00 | 0 | 0 | $561.00 | $39.63 | 0 | 0 |
| $0.00 | 0 | 1 | $562.00 | $40.63 | 0 | 0 |
| $0.00 | 0 | 2 | $563.00 | $41.63 | 0 | 0 |
| $0.00 | 0 | 0 | $564.00 | $42.63 | 0 | 0 |
| $0.00 | 0 | 19 | $565.00 | $43.63 | 0 | 0 |
| $0.00 | 0 | 0 | $566.00 | $44.63 | 0 | 0 |
| $0.00 | 0 | 0 | $567.00 | $45.63 | 0 | 0 |
| $0.00 | 0 | 2 | $568.00 | $46.63 | 0 | 0 |
| $0.00 | 0 | 0 | $569.00 | $47.63 | 0 | 0 |
| $0.01 | 2 | 5 | $570.00 | $48.63 | 0 | 0 |
| $0.00 | 0 | 5 | $571.00 | $49.63 | 0 | 0 |
| $0.00 | 0 | 0 | $575.00 | $53.63 | 0 | 0 |
| $0.00 | 0 | 2 | $580.00 | $58.63 | 0 | 0 |
| $0.00 | 0 | 0 | $585.00 | $63.63 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $68.63 | 0 | 0 |
Nov 6, 2026 (110 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $167.00 | 0 | 7 | $355.00 | $0.00 | 0 | 1 |
| $162.01 | 0 | 20 | $360.00 | $0.01 | 0 | 2 |
| $157.03 | 0 | 8 | $365.00 | $0.01 | 0 | 0 |
| $152.04 | 0 | 3 | $370.00 | $0.02 | 0 | 0 |
| $147.06 | 0 | 23 | $375.00 | $0.03 | 0 | 20 |
| $142.07 | 0 | 2 | $380.00 | $0.04 | 0 | 2 |
| $137.09 | 0 | 0 | $385.00 | $0.05 | 0 | 0 |
| $132.11 | 0 | 0 | $390.00 | $0.06 | 0 | 91 |
| $127.13 | 0 | 0 | $395.00 | $0.07 | 0 | 92 |
| $122.14 | 0 | 3 | $400.00 | $0.08 | 0 | 1,004 |
| $117.16 | 0 | 75 | $405.00 | $0.09 | 0 | 908 |
| $112.18 | 0 | 0 | $410.00 | $0.10 | 0 | 567 |
| $107.20 | 0 | 0 | $415.00 | $0.11 | 0 | 225 |
| $102.21 | 0 | 0 | $420.00 | $0.06 | 1 | 1,002 |
| $97.24 | 0 | 0 | $425.00 | $0.13 | 0 | 2 |
| $92.26 | 0 | 0 | $430.00 | $0.14 | 0 | 9 |
| $87.28 | 0 | 0 | $435.00 | $0.16 | 0 | 32 |
| $82.31 | 0 | 0 | $440.00 | $0.18 | 0 | 39 |
| $77.34 | 0 | 2 | $445.00 | $0.11 | 16 | 344 |
| $72.37 | 0 | 0 | $450.00 | $0.22 | 0 | 297 |
| $67.40 | 0 | 0 | $455.00 | $0.25 | 0 | 213 |
| $62.43 | 0 | 0 | $460.00 | $0.27 | 0 | 47 |
| $57.47 | 0 | 0 | $465.00 | $0.17 | 16 | 24 |
| $52.51 | 0 | 100 | $470.00 | $0.34 | 0 | 53 |
| $47.56 | 0 | 52 | $475.00 | $0.24 | 3 | 414 |
| $42.64 | 0 | 2 | $480.00 | $0.26 | 1 | 486 |
| $39.00 | 1 | 1 | $485.00 | $0.32 | 17 | 495 |
| $32.92 | 0 | 1 | $490.00 | $0.40 | 19 | 237 |
| $28.16 | 0 | 6 | $495.00 | $0.56 | 21 | 121 |
| $27.23 | 0 | 0 | $496.00 | $0.72 | 8 | 150 |
| $26.30 | 0 | 0 | $497.00 | $0.65 | 7 | 331 |
| $25.37 | 0 | 75 | $498.00 | $0.74 | 2 | 46 |
| $24.45 | 0 | 0 | $499.00 | $1.24 | 0 | 20 |
| $24.53 | 14 | 25 | $500.00 | $0.79 | 13 | 351 |
| $22.64 | 0 | 2 | $501.00 | $0.81 | 2 | 61 |
| $21.74 | 0 | 28 | $502.00 | $0.80 | 2 | 116 |
| $21.30 | 0 | 40 | $502.50 | $0.93 | 138 | 156 |
| $20.85 | 0 | 6 | $503.00 | $1.04 | 164 | 24 |
| $19.97 | 0 | 0 | $504.00 | $1.09 | 138 | 131 |
| $19.66 | 2 | 93 | $505.00 | $1.15 | 49 | 129 |
| $18.26 | 0 | 111 | $506.00 | $1.32 | 212 | 36 |
| $17.42 | 0 | 58 | $507.00 | $1.37 | 10 | 85 |
| $16.99 | 0 | 9 | $507.50 | $1.45 | 2 | 7 |
| $17.70 | 1 | 242 | $508.00 | $1.49 | 12 | 112 |
| $15.76 | 0 | 29 | $509.00 | $1.64 | 4 | 39 |
| $15.30 | 9 | 292 | $510.00 | $1.78 | 62 | 181 |
| $14.17 | 0 | 27 | $511.00 | $1.93 | 11 | 23 |
| $13.39 | 0 | 483 | $512.00 | $2.13 | 13 | 122 |
| $13.01 | 0 | 12 | $512.50 | $2.23 | 13 | 326 |
| $12.62 | 0 | 14 | $513.00 | $2.33 | 11 | 156 |
| $12.40 | 19 | 45 | $514.00 | $2.54 | 9 | 286 |
| $11.35 | 4 | 197 | $515.00 | $2.72 | 34 | 85 |
| $10.43 | 0 | 85 | $516.00 | $3.07 | 4 | 100 |
| $9.75 | 4 | 50 | $517.00 | $3.10 | 6 | 36 |
| $11.22 | 30 | 78 | $517.50 | $3.75 | 1 | 57 |
| $9.08 | 0 | 182 | $518.00 | $3.69 | 11 | 48 |
| $9.15 | 5 | 58 | $519.00 | $3.89 | 16 | 43 |
| $7.85 | 40 | 683 | $520.00 | $3.90 | 14 | 77 |
| $7.02 | 13 | 45 | $521.00 | $4.55 | 26 | 21 |
| $6.52 | 57 | 135 | $522.00 | $5.20 | 219 | 132 |
| $6.07 | 40 | 60 | $522.50 | $4.80 | 42 | 85 |
| $5.95 | 207 | 379 | $523.00 | $5.35 | 63 | 199 |
| $5.25 | 55 | 155 | $524.00 | $5.70 | 186 | 63 |
| $4.62 | 43 | 126 | $525.00 | $6.50 | 169 | 418 |
| $4.17 | 17 | 60 | $526.00 | $6.60 | 24 | 123 |
| $3.77 | 71 | 83 | $527.00 | $8.92 | 0 | 103 |
| $3.55 | 162 | 21 | $527.50 | $9.20 | 0 | 28 |
| $3.43 | 220 | 73 | $528.00 | $7.88 | 1 | 55 |
| $2.99 | 17 | 33 | $529.00 | $8.45 | 1 | 34 |
| $2.65 | 104 | 111 | $530.00 | $8.55 | 1 | 29 |
| $2.30 | 22 | 74 | $531.00 | $9.84 | 2 | 1 |
| $1.94 | 22 | 33 | $532.00 | $12.20 | 0 | 0 |
| $1.71 | 55 | 41 | $533.00 | $11.00 | 4 | 5 |
| $1.56 | 21 | 24 | $534.00 | $13.71 | 0 | 0 |
| $1.34 | 68 | 167 | $535.00 | $14.52 | 0 | 4 |
| $1.08 | 10 | 122 | $536.00 | $15.34 | 0 | 2 |
| $0.92 | 41 | 60 | $537.00 | $16.20 | 0 | 3 |
| $0.85 | 19 | 109 | $538.00 | $17.06 | 0 | 0 |
| $0.70 | 20 | 52 | $539.00 | $17.96 | 0 | 0 |
| $0.59 | 39 | 174 | $540.00 | $18.87 | 0 | 0 |
| $0.50 | 29 | 59 | $541.00 | $19.80 | 0 | 0 |
| $0.44 | 30 | 64 | $542.00 | $20.74 | 0 | 0 |
| $0.36 | 28 | 19 | $543.00 | $21.70 | 0 | 1 |
| $0.31 | 3 | 193 | $544.00 | $22.66 | 0 | 0 |
| $0.31 | 6 | 69 | $545.00 | $23.64 | 0 | 0 |
| $0.33 | 24 | 35 | $546.00 | $24.63 | 0 | 0 |
| $0.21 | 15 | 13 | $547.00 | $25.63 | 0 | 0 |
| $0.23 | 0 | 11 | $548.00 | $26.63 | 0 | 0 |
| $0.19 | 0 | 46 | $549.00 | $27.63 | 0 | 0 |
| $0.16 | 0 | 112 | $550.00 | $28.63 | 0 | 0 |
| $0.14 | 0 | 20 | $551.00 | $29.63 | 0 | 0 |
| $0.12 | 0 | 2 | $552.00 | $30.63 | 0 | 0 |
| $0.10 | 0 | 23 | $553.00 | $31.63 | 0 | 0 |
| $0.09 | 0 | 3 | $554.00 | $32.63 | 0 | 0 |
| $0.08 | 0 | 14 | $555.00 | $31.35 | 1 | 0 |
| $0.07 | 0 | 6 | $556.00 | $34.63 | 0 | 0 |
| $0.06 | 0 | 12 | $557.00 | $35.63 | 0 | 0 |
| $0.05 | 0 | 1 | $558.00 | $36.63 | 0 | 0 |
| $0.05 | 0 | 5 | $559.00 | $37.63 | 0 | 0 |
| $0.08 | 1 | 173 | $560.00 | $38.63 | 0 | 0 |
| $0.04 | 0 | 6 | $561.00 | $39.63 | 0 | 0 |
| $0.03 | 0 | 1 | $562.00 | $40.63 | 0 | 0 |
| $0.03 | 0 | 0 | $563.00 | $41.63 | 0 | 0 |
| $0.03 | 0 | 0 | $564.00 | $42.63 | 0 | 0 |
| $0.03 | 0 | 2 | $565.00 | $43.63 | 0 | 0 |
| $0.02 | 0 | 12 | $570.00 | $48.63 | 0 | 0 |
| $0.02 | 0 | 0 | $575.00 | $53.63 | 0 | 0 |
| $0.02 | 0 | 0 | $580.00 | $58.63 | 0 | 0 |
| $0.01 | 0 | 0 | $585.00 | $63.63 | 0 | 0 |
| $0.01 | 0 | 0 | $590.00 | $68.63 | 0 | 0 |
Nov 13, 2026 (105 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $167.31 | 0 | 15 | $355.00 | $0.05 | 0 | 5 |
| $162.33 | 0 | 0 | $360.00 | $0.06 | 0 | 0 |
| $157.35 | 0 | 0 | $365.00 | $0.06 | 0 | 0 |
| $152.36 | 0 | 0 | $370.00 | $0.07 | 0 | 0 |
| $147.38 | 0 | 0 | $375.00 | $0.08 | 0 | 4 |
| $142.40 | 0 | 0 | $380.00 | $0.09 | 0 | 4 |
| $137.43 | 0 | 0 | $385.00 | $0.10 | 0 | 1 |
| $132.45 | 0 | 0 | $390.00 | $0.11 | 0 | 0 |
| $127.47 | 0 | 0 | $395.00 | $0.12 | 0 | 40 |
| $122.49 | 0 | 0 | $400.00 | $0.13 | 0 | 105 |
| $117.52 | 0 | 0 | $405.00 | $0.10 | 1 | 877 |
| $112.55 | 0 | 0 | $410.00 | $0.16 | 0 | 92 |
| $107.58 | 0 | 0 | $415.00 | $0.18 | 0 | 0 |
| $102.61 | 0 | 0 | $420.00 | $0.21 | 0 | 6 |
| $97.64 | 0 | 0 | $425.00 | $0.23 | 0 | 0 |
| $92.68 | 0 | 0 | $430.00 | $0.25 | 0 | 4 |
| $87.72 | 0 | 0 | $435.00 | $0.28 | 0 | 14 |
| $82.76 | 0 | 0 | $440.00 | $0.31 | 0 | 18 |
| $77.80 | 0 | 0 | $445.00 | $0.33 | 0 | 38 |
| $72.84 | 0 | 0 | $450.00 | $0.22 | 2 | 301 |
| $67.89 | 0 | 6 | $455.00 | $0.28 | 1 | 44 |
| $62.95 | 0 | 1 | $460.00 | $0.32 | 1 | 44 |
| $58.02 | 0 | 7 | $465.00 | $0.51 | 0 | 713 |
| $53.10 | 0 | 0 | $470.00 | $0.39 | 2 | 66 |
| $48.21 | 0 | 0 | $475.00 | $0.68 | 0 | 159 |
| $43.34 | 0 | 3 | $480.00 | $0.57 | 3 | 63 |
| $38.54 | 0 | 1 | $485.00 | $0.61 | 5 | 126 |
| $33.82 | 0 | 1 | $490.00 | $0.81 | 5 | 165 |
| $29.16 | 0 | 2 | $495.00 | $1.08 | 8 | 152 |
| $28.26 | 0 | 0 | $496.00 | $1.14 | 2 | 197 |
| $27.36 | 0 | 0 | $497.00 | $1.15 | 39 | 113 |
| $26.47 | 0 | 5 | $498.00 | $1.23 | 4 | 66 |
| $25.57 | 0 | 0 | $499.00 | $1.32 | 4 | 154 |
| $24.68 | 0 | 30 | $500.00 | $1.40 | 30 | 176 |
| $23.81 | 0 | 9 | $501.00 | $1.50 | 4 | 42 |
| $22.94 | 0 | 0 | $502.00 | $1.66 | 5 | 23 |
| $22.51 | 0 | 0 | $502.50 | $1.62 | 10 | 23 |
| $22.08 | 0 | 1 | $503.00 | $1.74 | 10 | 16 |
| $21.23 | 0 | 0 | $504.00 | $1.80 | 5 | 19 |
| $20.39 | 0 | 31 | $505.00 | $1.92 | 10 | 67 |
| $19.56 | 0 | 115 | $506.00 | $2.23 | 14 | 26 |
| $18.73 | 0 | 154 | $507.00 | $2.26 | 9 | 58 |
| $18.33 | 0 | 11 | $507.50 | $2.26 | 8 | 10 |
| $18.95 | 1 | 99 | $508.00 | $2.41 | 21 | 18 |
| $17.13 | 0 | 11 | $509.00 | $2.61 | 35 | 33 |
| $16.33 | 0 | 27 | $510.00 | $2.97 | 13 | 313 |
| $15.57 | 0 | 15 | $511.00 | $3.12 | 20 | 20 |
| $16.10 | 1 | 7 | $512.00 | $3.23 | 15 | 33 |
| $14.30 | 1 | 13 | $512.50 | $3.23 | 4 | 3 |
| $14.06 | 0 | 25 | $513.00 | $3.32 | 20 | 22 |
| $13.33 | 0 | 40 | $514.00 | $3.51 | 4 | 8 |
| $12.61 | 0 | 69 | $515.00 | $3.85 | 19 | 105 |
| $11.90 | 0 | 33 | $516.00 | $4.08 | 15 | 516 |
| $11.48 | 1 | 20 | $517.00 | $4.32 | 5 | 18 |
| $10.88 | 0 | 3 | $517.50 | $4.57 | 4 | 37 |
| $10.55 | 0 | 62 | $518.00 | $4.75 | 41 | 44 |
| $9.89 | 0 | 26 | $519.00 | $4.98 | 7 | 30 |
| $10.70 | 3 | 261 | $520.00 | $5.43 | 9 | 46 |
| $8.76 | 34 | 62 | $521.00 | $5.65 | 21 | 54 |
| $8.02 | 216 | 50 | $522.00 | $6.17 | 7 | 23 |
| $7.79 | 0 | 10 | $522.50 | $6.38 | 4 | 23 |
| $7.47 | 352 | 72 | $523.00 | $6.32 | 5 | 33 |
| $6.50 | 145 | 49 | $524.00 | $6.94 | 77 | 17 |
| $6.45 | 6 | 306 | $525.00 | $7.63 | 21 | 24 |
| $5.87 | 3 | 36 | $526.00 | $7.72 | 22 | 6 |
| $5.30 | 13 | 414 | $527.00 | $9.97 | 0 | 78 |
| $4.82 | 7 | 18 | $528.00 | $8.95 | 3 | 21 |
| $4.30 | 4 | 6 | $529.00 | $11.10 | 0 | 10 |
| $3.97 | 27 | 112 | $530.00 | $11.71 | 0 | 3 |
| $3.63 | 9 | 27 | $531.00 | $12.35 | 0 | 0 |
| $3.29 | 10 | 14 | $532.00 | $13.02 | 0 | 5 |
| $2.96 | 10 | 123 | $533.00 | $13.71 | 0 | 0 |
| $2.68 | 12 | 64 | $534.00 | $14.43 | 0 | 0 |
| $2.57 | 54 | 350 | $535.00 | $15.18 | 0 | 2 |
| $2.11 | 8 | 33 | $536.00 | $15.94 | 0 | 1 |
| $1.89 | 8 | 193 | $537.00 | $16.74 | 0 | 0 |
| $1.73 | 8 | 22 | $538.00 | $17.55 | 0 | 10 |
| $1.54 | 6 | 98 | $539.00 | $18.38 | 0 | 0 |
| $1.34 | 5 | 233 | $540.00 | $19.24 | 0 | 26 |
| $1.18 | 14 | 52 | $541.00 | $20.11 | 0 | 0 |
| $1.06 | 6 | 418 | $542.00 | $21.00 | 0 | 0 |
| $0.98 | 30 | 9 | $543.00 | $21.92 | 0 | 0 |
| $0.89 | 4 | 32 | $544.00 | $22.83 | 0 | 0 |
| $0.72 | 10 | 91 | $545.00 | $23.78 | 0 | 0 |
| $0.63 | 7 | 7 | $546.00 | $24.72 | 0 | 0 |
| $0.61 | 9 | 39 | $547.00 | $25.69 | 0 | 0 |
| $0.49 | 2 | 5 | $548.00 | $26.66 | 0 | 0 |
| $0.45 | 64 | 108 | $549.00 | $27.64 | 0 | 0 |
| $0.41 | 6 | 447 | $550.00 | $28.63 | 0 | 0 |
| $0.37 | 2 | 28 | $551.00 | $29.63 | 0 | 0 |
| $0.35 | 0 | 12 | $552.00 | $30.63 | 0 | 0 |
| $0.31 | 0 | 9 | $553.00 | $31.63 | 0 | 0 |
| $0.28 | 0 | 3 | $554.00 | $32.63 | 0 | 0 |
| $0.19 | 13 | 27 | $555.00 | $33.63 | 0 | 0 |
| $0.19 | 1 | 37 | $556.00 | $34.63 | 0 | 0 |
| $0.19 | 0 | 201 | $557.00 | $35.63 | 0 | 0 |
| $0.17 | 0 | 2 | $558.00 | $36.63 | 0 | 0 |
| $0.15 | 0 | 3 | $559.00 | $37.63 | 0 | 0 |
| $0.13 | 0 | 36 | $560.00 | $38.63 | 0 | 0 |
| $0.08 | 0 | 6 | $565.00 | $43.63 | 0 | 0 |
| $0.05 | 0 | 24 | $570.00 | $48.63 | 0 | 0 |
| $0.03 | 0 | 23 | $575.00 | $53.63 | 0 | 0 |
| $0.02 | 1 | 2 | $580.00 | $58.63 | 0 | 0 |
| $0.01 | 0 | 0 | $585.00 | $63.63 | 0 | 0 |
| $0.01 | 0 | 0 | $590.00 | $68.63 | 0 | 0 |
Nov 20, 2026 (113 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $102.75 | 0 | 0 | $420.00 | $0.25 | 6 | 1,134 |
| $97.79 | 0 | 1 | $425.00 | $0.25 | 2 | 75 |
| $92.83 | 0 | 11 | $430.00 | $0.39 | 0 | 67 |
| $87.88 | 0 | 0 | $435.00 | $0.42 | 0 | 16 |
| $82.94 | 0 | 0 | $440.00 | $0.46 | 0 | 121 |
| $78.00 | 0 | 0 | $445.00 | $0.51 | 0 | 107 |
| $73.06 | 0 | 17 | $450.00 | $0.43 | 4 | 196 |
| $68.14 | 0 | 26 | $455.00 | $0.43 | 2 | 144 |
| $63.23 | 0 | 11 | $460.00 | $0.70 | 0 | 340 |
| $58.33 | 0 | 10 | $465.00 | $0.78 | 0 | 317 |
| $53.45 | 0 | 39 | $470.00 | $0.64 | 15 | 3,127 |
| $48.63 | 0 | 7 | $475.00 | $0.76 | 8 | 325 |
| $47.67 | 0 | 0 | $476.00 | $1.09 | 0 | 148 |
| $46.71 | 0 | 0 | $477.00 | $1.13 | 0 | 548 |
| $45.75 | 0 | 0 | $478.00 | $0.80 | 2 | 15 |
| $44.80 | 0 | 0 | $479.00 | $0.82 | 2 | 88 |
| $43.84 | 0 | 4 | $480.00 | $0.91 | 11 | 608 |
| $42.89 | 0 | 28 | $481.00 | $0.88 | 2 | 183 |
| $41.94 | 0 | 1 | $482.00 | $0.93 | 3 | 85 |
| $41.00 | 0 | 0 | $483.00 | $0.94 | 2 | 89 |
| $40.06 | 0 | 1 | $484.00 | $1.12 | 29 | 143 |
| $39.12 | 0 | 4 | $485.00 | $1.05 | 218 | 206 |
| $38.18 | 0 | 0 | $486.00 | $1.10 | 198 | 39 |
| $37.25 | 0 | 0 | $487.00 | $1.08 | 4 | 186 |
| $36.32 | 0 | 0 | $488.00 | $1.23 | 99 | 126 |
| $35.39 | 0 | 1 | $489.00 | $1.19 | 4 | 156 |
| $35.38 | 2 | 12 | $490.00 | $1.31 | 257 | 823 |
| $33.56 | 0 | 0 | $491.00 | $1.33 | 5 | 31 |
| $32.65 | 0 | 0 | $492.00 | $1.35 | 4 | 88 |
| $32.58 | 1 | 1 | $493.00 | $1.41 | 4 | 63 |
| $30.83 | 0 | 0 | $494.00 | $1.47 | 4 | 44 |
| $29.94 | 0 | 24 | $495.00 | $1.52 | 18 | 1,057 |
| $29.05 | 0 | 2 | $496.00 | $1.64 | 4 | 44 |
| $28.16 | 0 | 1 | $497.00 | $1.69 | 4 | 50 |
| $27.28 | 0 | 12 | $498.00 | $1.96 | 6 | 113 |
| $26.42 | 0 | 10 | $499.00 | $2.01 | 46 | 31 |
| $25.56 | 0 | 697 | $500.00 | $2.12 | 1,214 | 2,866 |
| $24.71 | 0 | 0 | $501.00 | $2.30 | 6 | 27 |
| $23.85 | 0 | 25 | $502.00 | $2.19 | 9 | 112 |
| $23.01 | 0 | 19 | $503.00 | $2.31 | 7 | 29 |
| $22.18 | 0 | 11 | $504.00 | $2.48 | 4 | 45 |
| $21.95 | 1 | 73 | $505.00 | $2.87 | 32 | 509 |
| $20.53 | 0 | 4 | $506.00 | $2.83 | 5 | 913 |
| $19.73 | 0 | 6 | $507.00 | $2.88 | 4 | 89 |
| $18.94 | 0 | 26 | $508.00 | $3.04 | 5 | 116 |
| $20.80 | 5 | 24 | $509.00 | $3.56 | 5 | 84 |
| $17.39 | 0 | 317 | $510.00 | $3.80 | 47 | 474 |
| $16.64 | 0 | 286 | $511.00 | $3.53 | 11 | 132 |
| $15.89 | 0 | 58 | $512.00 | $4.15 | 9 | 90 |
| $15.14 | 0 | 48 | $513.00 | $4.02 | 4 | 84 |
| $14.40 | 0 | 30 | $514.00 | $4.24 | 4 | 666 |
| $13.97 | 11 | 260 | $515.00 | $4.94 | 255 | 1,291 |
| $12.98 | 0 | 64 | $516.00 | $4.79 | 3 | 54 |
| $12.34 | 40 | 32 | $517.00 | $4.96 | 2 | 36 |
| $11.67 | 40 | 93 | $518.00 | $5.13 | 3 | 61 |
| $10.94 | 176 | 75 | $519.00 | $5.37 | 4 | 83 |
| $10.40 | 446 | 1,052 | $520.00 | $6.50 | 77 | 503 |
| $9.79 | 303 | 149 | $521.00 | $6.80 | 1 | 126 |
| $9.30 | 60 | 63 | $522.00 | $8.58 | 0 | 129 |
| $8.55 | 64 | 101 | $523.00 | $7.75 | 2 | 133 |
| $8.20 | 34 | 144 | $524.00 | $7.95 | 8 | 278 |
| $7.55 | 37 | 523 | $525.00 | $8.55 | 20 | 300 |
| $7.25 | 2 | 151 | $526.00 | $10.38 | 0 | 37 |
| $6.33 | 7 | 113 | $527.00 | $9.65 | 1 | 131 |
| $6.00 | 3 | 94 | $528.00 | $10.25 | 1 | 51 |
| $6.00 | 2 | 573 | $529.00 | $11.98 | 0 | 41 |
| $5.09 | 208 | 1,563 | $530.00 | $10.60 | 3 | 118 |
| $4.76 | 5 | 49 | $531.00 | $13.21 | 0 | 37 |
| $4.40 | 64 | 273 | $532.00 | $12.22 | 2 | 47 |
| $3.85 | 7 | 80 | $533.00 | $14.48 | 0 | 31 |
| $3.55 | 10 | 491 | $534.00 | $15.17 | 0 | 28 |
| $3.45 | 49 | 1,132 | $535.00 | $15.89 | 0 | 118 |
| $2.79 | 10 | 42 | $536.00 | $16.61 | 0 | 12 |
| $2.77 | 10 | 88 | $537.00 | $17.35 | 0 | 2 |
| $2.43 | 23 | 373 | $538.00 | $18.13 | 0 | 121 |
| $2.08 | 12 | 73 | $539.00 | $18.92 | 0 | 16 |
| $2.02 | 43 | 3,892 | $540.00 | $19.73 | 0 | 52 |
| $1.87 | 2 | 55 | $541.00 | $20.56 | 0 | 5 |
| $1.58 | 12 | 57 | $542.00 | $20.10 | 1 | 25 |
| $1.46 | 7 | 39 | $543.00 | $20.75 | 1 | 0 |
| $1.36 | 2 | 82 | $544.00 | $21.85 | 25 | 25 |
| $1.22 | 413 | 2,646 | $545.00 | $24.05 | 0 | 55 |
| $1.12 | 1 | 39 | $546.00 | $24.96 | 0 | 2 |
| $1.20 | 15 | 123 | $547.00 | $25.88 | 0 | 0 |
| $1.02 | 3 | 178 | $548.00 | $26.82 | 0 | 70 |
| $1.05 | 1 | 70 | $549.00 | $27.76 | 0 | 0 |
| $0.73 | 33 | 1,833 | $550.00 | $28.72 | 0 | 0 |
| $0.69 | 2 | 25 | $551.00 | $29.68 | 0 | 0 |
| $0.60 | 2 | 4 | $552.00 | $30.66 | 0 | 0 |
| $0.57 | 0 | 9 | $553.00 | $31.64 | 0 | 0 |
| $0.55 | 2 | 52 | $554.00 | $32.63 | 0 | 0 |
| $0.43 | 3 | 199 | $555.00 | $33.63 | 0 | 0 |
| $0.41 | 0 | 1 | $556.00 | $34.63 | 0 | 0 |
| $0.37 | 0 | 25 | $557.00 | $35.63 | 0 | 0 |
| $0.33 | 0 | 6 | $558.00 | $36.63 | 0 | 0 |
| $0.30 | 0 | 4 | $559.00 | $37.63 | 0 | 0 |
| $0.26 | 2 | 467 | $560.00 | $38.63 | 0 | 0 |
| $0.24 | 0 | 1 | $561.00 | $39.63 | 0 | 0 |
| $0.20 | 1 | 3 | $562.00 | $40.63 | 0 | 0 |
| $0.21 | 3 | 3 | $563.00 | $41.63 | 0 | 0 |
| $0.19 | 0 | 3 | $564.00 | $42.63 | 0 | 0 |
| $0.18 | 4 | 165 | $565.00 | $43.63 | 0 | 0 |
| $0.11 | 100 | 1,109 | $570.00 | $48.63 | 0 | 0 |
| $0.07 | 0 | 21 | $575.00 | $53.63 | 0 | 0 |
| $0.05 | 0 | 17 | $580.00 | $58.63 | 0 | 0 |
| $0.03 | 0 | 18 | $585.00 | $63.63 | 0 | 0 |
| $0.01 | 0 | 20 | $590.00 | $68.63 | 0 | 0 |
| $0.01 | 0 | 6 | $595.00 | $73.63 | 0 | 0 |
| $0.00 | 0 | 1,003 | $600.00 | $78.63 | 0 | 0 |
| $0.00 | 0 | 70 | $605.00 | $83.63 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $88.63 | 0 | 0 |
| $0.00 | 0 | 0 | $615.00 | $93.63 | 0 | 0 |
| $0.02 | 1 | 15 | $620.00 | $98.63 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:24, 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 2026-10-27 04:18:58 · For reference only, not investment advice and not tailored to your situation.
State Street® SPDR® Dow Jones Industrial Average® ETF Trust discussion 0 comments