Roundhill Memory ETF
DRAM
48.33
+1.27
+2.70%
Roundhill Memory ETF
US · DRAM
Listed 2026
48.33
+1.27
+2.70%
Live - 5344 symbols - heartbeat 189s ago
· 2026-10-27 05:00
✦ Today's options flow
Calls lead
341302 209176
■ 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 62.31% annualized vol near the money — a one-standard-deviation move to roughly $40.61–$56.05 by then.
Options-implied (~68% band), 24d
$40.61now $48.33$56.05
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 16 $48.00 | Call | $1.60 | 44,502 | 78 | 112.79% |
| Oct 16 $47.50 | Call | $2.05 | 28,206 | 0 | 105.87% |
| Oct 23 $49.00 | Put | $3.40 | 28,107 | 23,598 | 0.00% |
| Oct 16 $50.00 | Call | $0.50 | 22,841 | 6,610 | 127.50% |
| Oct 16 $49.00 | Call | $0.97 | 13,577 | 23 | 113.48% |
| Nov 20 $55.00 | Call | $1.03 | 12,450 | 42,645 | 59.68% |
| Nov 20 $47.00 | Put | $2.40 | 11,584 | 14,742 | 63.03% |
| Oct 16 $48.50 | Call | $1.25 | 10,766 | 3 | 132.37% |
| Oct 16 $48.00 | Put | $0.25 | 7,746 | 8,588 | 112.26% |
| Nov 20 $45.00 | Put | $1.65 | 6,480 | 17,207 | 63.77% |
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 7, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.72 | 2 | 2 | $42.00 | $0.01 | 17 | 16 |
| $17.23 | 7 | 7 | $43.00 | $0.16 | 8 | 5 |
| $16.27 | 3 | 3 | $44.00 | $0.06 | 18 | 16 |
| $15.35 | 9 | 13 | $45.00 | $0.08 | 2 | 0 |
| $14.72 | 2 | 11 | $46.00 | $0.09 | 2 | 0 |
| $12.89 | 7 | 10 | $47.00 | $0.12 | 2 | 1 |
| $11.97 | 2 | 26 | $48.00 | $0.08 | 2 | 5 |
| $11.46 | 21 | 24 | $49.00 | $0.00 | 0 | 5 |
| $11.05 | 17 | 22 | $49.50 | $0.00 | 0 | 0 |
| $9.50 | 3 | 11 | $50.00 | $0.08 | 2 | 18 |
| $10.71 | 0 | 11 | $51.00 | $0.13 | 1 | 1 |
| $8.82 | 1 | 1 | $52.00 | $0.00 | 0 | 7 |
| $8.71 | 0 | 8 | $53.00 | $0.01 | 4 | 30 |
| $6.02 | 1 | 3 | $54.00 | $0.01 | 6 | 544 |
| $4.89 | 1 | 22 | $55.00 | $0.01 | 90 | 243 |
| $4.11 | 1 | 1 | $56.00 | $0.01 | 63 | 805 |
| $3.41 | 5 | 14 | $57.00 | $0.03 | 322 | 471 |
| $1.93 | 9 | 22 | $58.00 | $0.09 | 375 | 685 |
| $1.07 | 346 | 389 | $59.00 | $0.35 | 822 | 1,030 |
| $0.40 | 1,525 | 880 | $60.00 | $0.85 | 3,454 | 2,376 |
| $0.15 | 3,105 | 1,373 | $61.00 | $1.58 | 748 | 1,056 |
| $0.05 | 3,938 | 2,824 | $62.00 | $2.55 | 56 | 344 |
| $0.02 | 939 | 1,963 | $63.00 | $2.61 | 5 | 114 |
| $0.02 | 557 | 1,325 | $64.00 | $2.49 | 0 | 5 |
| $0.02 | 414 | 1,956 | $65.00 | $3.39 | 0 | 1 |
| $0.01 | 311 | 526 | $66.00 | $4.34 | 0 | 0 |
| $0.03 | 0 | 1,028 | $67.00 | $5.34 | 0 | 0 |
| $0.02 | 0 | 263 | $68.00 | $6.34 | 0 | 0 |
| $0.02 | 0 | 110 | $69.00 | $7.33 | 0 | 0 |
| $0.01 | 0 | 21 | $70.00 | $8.33 | 0 | 0 |
| $0.01 | 0 | 201 | $71.00 | $9.33 | 0 | 0 |
| $0.01 | 0 | 0 | $72.00 | $10.33 | 0 | 0 |
| $0.01 | 0 | 0 | $73.00 | $11.33 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $12.33 | 0 | 0 |
| $0.00 | 0 | 5 | $75.00 | $13.33 | 0 | 0 |
| $0.00 | 0 | 1 | $76.00 | $14.33 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $15.33 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $16.33 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $17.33 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $18.33 | 0 | 0 |
Oct 9, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.96 | 5 | 109 | $30.00 | $0.00 | 0 | 3 |
| $21.97 | 1 | 48 | $35.00 | $0.00 | 0 | 8 |
| $16.92 | 5 | 93 | $40.00 | $0.00 | 0 | 152 |
| $12.00 | 8 | 46 | $45.00 | $0.01 | 3 | 928 |
| $11.00 | 18 | 59 | $46.00 | $0.01 | 2 | 144 |
| $9.92 | 14 | 76 | $47.00 | $0.00 | 0 | 61 |
| $10.23 | 2 | 58 | $48.00 | $0.01 | 3 | 1,301 |
| $7.86 | 3 | 80 | $49.00 | $0.00 | 0 | 2,464 |
| $7.49 | 10 | 36 | $49.50 | $0.00 | 0 | 38 |
| $7.06 | 36 | 35 | $50.00 | $0.01 | 15 | 2,364 |
| $6.25 | 6 | 18 | $50.50 | $0.00 | 0 | 228 |
| $5.82 | 1 | 27 | $51.00 | $0.01 | 17 | 136 |
| $5.44 | 1 | 24 | $51.50 | $0.01 | 16 | 224 |
| $5.01 | 2 | 21 | $52.00 | $0.01 | 36 | 530 |
| $4.60 | 14 | 17 | $52.50 | $0.03 | 41 | 103 |
| $3.80 | 10 | 75 | $53.00 | $0.02 | 93 | 933 |
| $3.33 | 15 | 160 | $53.50 | $0.04 | 132 | 1,478 |
| $3.12 | 26 | 198 | $54.00 | $0.06 | 483 | 842 |
| $2.51 | 9 | 43 | $54.50 | $0.09 | 104 | 233 |
| $2.14 | 36 | 146 | $55.00 | $0.16 | 1,840 | 2,206 |
| $1.72 | 11 | 19 | $55.50 | $0.21 | 993 | 611 |
| $1.22 | 56 | 81 | $56.00 | $0.37 | 2,099 | 1,626 |
| $1.05 | 218 | 92 | $56.50 | $0.53 | 456 | 589 |
| $0.79 | 1,039 | 527 | $57.00 | $0.63 | 2,225 | 1,855 |
| $0.53 | 485 | 266 | $57.50 | $1.01 | 969 | 1,200 |
| $0.38 | 2,130 | 934 | $58.00 | $1.38 | 3,669 | 4,727 |
| $0.21 | 1,308 | 824 | $58.50 | $1.82 | 987 | 1,362 |
| $0.18 | 1,819 | 1,441 | $59.00 | $2.24 | 858 | 4,544 |
| $0.17 | 3,386 | 1,455 | $59.50 | $2.70 | 985 | 1,133 |
| $0.07 | 4,400 | 3,760 | $60.00 | $3.02 | 2,073 | 5,545 |
| $0.03 | 949 | 761 | $60.50 | $3.41 | 699 | 670 |
| $0.04 | 2,691 | 4,791 | $61.00 | $4.17 | 49 | 389 |
| $0.02 | 1,349 | 3,228 | $61.50 | $4.66 | 539 | 5 |
| $0.01 | 1,588 | 6,715 | $62.00 | $5.10 | 1,174 | 32 |
| $0.02 | 490 | 3,241 | $62.50 | $5.72 | 116 | 0 |
| $0.01 | 973 | 3,191 | $63.00 | $6.20 | 249 | 1 |
| $0.02 | 270 | 2,127 | $63.50 | $5.11 | 2 | 10 |
| $0.01 | 1,631 | 8,512 | $64.00 | $6.97 | 157 | 0 |
| $0.01 | 403 | 6,911 | $65.00 | $7.99 | 420 | 23 |
| $0.01 | 619 | 1,674 | $66.00 | $8.60 | 73 | 0 |
| $0.04 | 49 | 1,181 | $67.00 | $9.60 | 36 | 0 |
| $0.06 | 2 | 1,194 | $68.00 | $11.25 | 1 | 0 |
| $0.01 | 6 | 414 | $69.00 | $8.99 | 0 | 0 |
| $0.01 | 3 | 7,144 | $70.00 | $9.99 | 0 | 0 |
| $0.02 | 0 | 85 | $71.00 | $10.99 | 0 | 0 |
| $0.01 | 2 | 121 | $72.00 | $11.99 | 0 | 0 |
| $0.01 | 0 | 245 | $73.00 | $12.99 | 0 | 0 |
| $0.01 | 0 | 10 | $74.00 | $13.99 | 0 | 0 |
| $0.01 | 3 | 6,630 | $75.00 | $14.99 | 0 | 0 |
| $0.00 | 0 | 227 | $80.00 | $19.99 | 0 | 0 |
| $0.00 | 0 | 93 | $85.00 | $24.99 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $29.99 | 0 | 0 |
| $0.00 | 0 | 1 | $95.00 | $34.99 | 0 | 0 |
Oct 12, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.18 | 1 | 2 | $42.00 | $0.00 | 0 | 1 |
| $14.20 | 0 | 0 | $43.00 | $0.00 | 0 | 1 |
| $13.11 | 5 | 5 | $44.00 | $0.00 | 0 | 0 |
| $12.20 | 3 | 3 | $45.00 | $0.02 | 2 | 3 |
| $11.20 | 0 | 0 | $46.00 | $0.00 | 0 | 0 |
| $10.20 | 0 | 5 | $47.00 | $0.00 | 0 | 2 |
| $9.21 | 0 | 4 | $48.00 | $0.00 | 0 | 0 |
| $8.05 | 1 | 1 | $49.00 | $0.02 | 1 | 1 |
| $7.71 | 0 | 0 | $49.50 | $0.06 | 1 | 1 |
| $7.15 | 6 | 6 | $50.00 | $0.02 | 0 | 20 |
| $6.23 | 1 | 6 | $51.00 | $0.12 | 1 | 1 |
| $5.26 | 0 | 3 | $52.00 | $0.05 | 152 | 211 |
| $4.30 | 0 | 4 | $53.00 | $0.11 | 121 | 192 |
| $3.29 | 1 | 3 | $54.00 | $0.02 | 488 | 602 |
| $2.19 | 23 | 104 | $55.00 | $0.06 | 333 | 273 |
| $1.30 | 47 | 77 | $56.00 | $0.19 | 710 | 649 |
| $0.69 | 472 | 305 | $57.00 | $0.50 | 1,432 | 1,890 |
| $0.28 | 2,973 | 2,343 | $58.00 | $1.06 | 867 | 862 |
| $0.09 | 734 | 535 | $59.00 | $2.09 | 158 | 226 |
| $0.04 | 1,679 | 1,597 | $60.00 | $3.04 | 192 | 392 |
| $0.01 | 547 | 578 | $61.00 | $3.73 | 8 | 85 |
| $0.03 | 38 | 1,558 | $62.00 | $4.92 | 4 | 77 |
| $0.01 | 75 | 577 | $63.00 | $5.54 | 1 | 31 |
| $0.03 | 1 | 1,036 | $64.00 | $7.07 | 0 | 3 |
| $0.01 | 7 | 376 | $65.00 | $8.07 | 0 | 0 |
| $0.01 | 0 | 60 | $66.00 | $9.07 | 0 | 0 |
| $0.01 | 1 | 21 | $67.00 | $10.07 | 0 | 0 |
| $0.01 | 0 | 60 | $68.00 | $11.07 | 0 | 0 |
| $0.01 | 0 | 7 | $69.00 | $12.07 | 0 | 0 |
| $0.00 | 0 | 42 | $70.00 | $13.07 | 0 | 0 |
| $0.00 | 0 | 2 | $71.00 | $14.07 | 0 | 0 |
| $0.00 | 0 | 8 | $72.00 | $15.07 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $16.07 | 0 | 0 |
| $0.00 | 0 | 1 | $74.00 | $17.03 | 2 | 1 |
| $0.00 | 0 | 3 | $75.00 | $18.07 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $18.92 | 1 | 0 |
Oct 14, 2026 (64 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $26.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $28.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $41.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $41.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $42.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $46.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $46.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $47.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $48.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $48.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $49.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $49.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
Oct 16, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.50 | 12 | 84 | $25.00 | $0.00 | 0 | 4,699 |
| $16.45 | 20 | 297 | $30.00 | $0.01 | 27 | 3,180 |
| $15.20 | 0 | 318 | $35.00 | $0.01 | 36 | 32,341 |
| $8.72 | 174 | 1,150 | $40.00 | $0.01 | 70 | 16,634 |
| $8.22 | 92 | 1 | $40.50 | $0.04 | 2 | 0 |
| $8.00 | 26 | 0 | $41.00 | $0.08 | 54 | 0 |
| $7.57 | 7 | 0 | $41.50 | $0.01 | 25 | 0 |
| $6.54 | 2 | 0 | $42.00 | $0.02 | 67 | 0 |
| $6.26 | 6 | 1 | $42.50 | $0.01 | 311 | 0 |
| $5.45 | 31 | 51 | $43.00 | $0.01 | 534 | 254 |
| $5.90 | 45 | 5 | $43.50 | $0.01 | 334 | 0 |
| $4.50 | 19 | 20 | $44.00 | $0.01 | 2,546 | 465 |
| $3.81 | 35 | 1 | $44.50 | $0.02 | 413 | 1 |
| $4.15 | 188 | 409 | $45.00 | $0.01 | 2,341 | 8,397 |
| $2.74 | 16 | 0 | $45.50 | $0.08 | 1,712 | 82 |
| $2.69 | 103 | 30 | $46.00 | $0.04 | 3,242 | 1,015 |
| $2.64 | 454 | 2 | $46.50 | $0.08 | 2,390 | 16 |
| $2.47 | 5,577 | 11 | $47.00 | $0.10 | 4,588 | 2,324 |
| $2.05 | 28,206 | 0 | $47.50 | $0.19 | 1,187 | 195 |
| $1.60 | 44,502 | 78 | $48.00 | $0.25 | 7,746 | 8,588 |
| $1.25 | 10,766 | 3 | $48.50 | $0.38 | 2,849 | 182 |
| $0.97 | 13,577 | 23 | $49.00 | $0.58 | 1,590 | 3,018 |
| $0.70 | 2,482 | 5 | $49.50 | $0.85 | 208 | 1,107 |
| $0.50 | 22,841 | 6,610 | $50.00 | $1.18 | 5,443 | 20,613 |
| $0.39 | 2,328 | 595 | $50.50 | $1.58 | 214 | 519 |
| $0.26 | 4,935 | 1,291 | $51.00 | $2.00 | 396 | 2,642 |
| $0.18 | 584 | 805 | $51.50 | $2.62 | 102 | 1,144 |
| $0.15 | 2,479 | 2,133 | $52.00 | $2.82 | 640 | 2,952 |
| $0.09 | 2,800 | 4,870 | $52.50 | $3.45 | 132 | 1,528 |
| $0.07 | 783 | 2,585 | $53.00 | $4.00 | 312 | 3,453 |
| $0.06 | 268 | 1,156 | $53.50 | $4.80 | 32 | 1,956 |
| $0.04 | 1,169 | 4,116 | $54.00 | $4.86 | 193 | 3,153 |
| $0.03 | 387 | 572 | $54.50 | $5.62 | 20 | 776 |
| $0.02 | 1,831 | 11,608 | $55.00 | $5.80 | 2,349 | 29,444 |
| $0.04 | 1,345 | 1,536 | $55.50 | $6.63 | 63 | 1,826 |
| $0.02 | 1,629 | 7,465 | $56.00 | $6.78 | 245 | 2,806 |
| $0.05 | 94 | 866 | $56.50 | $7.22 | 361 | 1,672 |
| $0.01 | 145 | 2,258 | $57.00 | $8.15 | 1,180 | 4,433 |
| $0.02 | 485 | 1,316 | $57.50 | $8.30 | 239 | 1,050 |
| $0.01 | 463 | 6,383 | $58.00 | $8.93 | 131 | 959 |
| $0.01 | 110 | 1,201 | $58.50 | $9.37 | 185 | 1,248 |
| $0.01 | 163 | 7,653 | $59.00 | $9.77 | 154 | 1,201 |
| $0.01 | 114 | 1,819 | $59.50 | $11.07 | 75 | 122 |
| $0.02 | 809 | 22,130 | $60.00 | $11.05 | 302 | 2,046 |
| $0.01 | 39 | 5,048 | $60.50 | $11.54 | 7 | 37 |
| $0.01 | 71 | 7,933 | $61.00 | $11.97 | 11 | 6 |
| $0.03 | 12 | 826 | $61.50 | $12.92 | 42 | 39 |
| $0.02 | 389 | 6,385 | $62.00 | $13.51 | 4 | 525 |
| $0.01 | 1 | 1,049 | $62.50 | $14.00 | 1 | 55 |
| $0.01 | 15 | 2,074 | $63.00 | $15.80 | 15 | 150 |
| $0.01 | 15 | 941 | $63.50 | $13.36 | 0 | 5 |
| $0.01 | 36 | 1,824 | $64.00 | $16.85 | 38 | 39 |
| $0.01 | 73 | 10,753 | $65.00 | $14.86 | 0 | 12 |
| $0.01 | 57 | 2,449 | $66.00 | $15.86 | 0 | 0 |
| $0.01 | 7 | 4,866 | $67.00 | $16.86 | 0 | 0 |
| $0.01 | 5 | 904 | $68.00 | $21.44 | 45 | 25 |
| $0.01 | 23 | 1,072 | $69.00 | $22.46 | 60 | 0 |
| $0.01 | 25 | 38,128 | $70.00 | $23.36 | 80 | 2 |
| $0.00 | 0 | 87 | $71.00 | $20.86 | 0 | 1 |
| $0.00 | 0 | 304 | $72.00 | $21.86 | 0 | 0 |
| $0.00 | 0 | 281 | $73.00 | $22.86 | 0 | 0 |
| $0.00 | 0 | 688 | $74.00 | $23.86 | 0 | 0 |
| $0.01 | 22 | 31,454 | $75.00 | $24.86 | 0 | 0 |
| $0.01 | 8 | 17,111 | $80.00 | $33.20 | 3 | 5 |
| $0.01 | 6 | 8,519 | $85.00 | $34.86 | 0 | 0 |
| $0.00 | 0 | 6,147 | $90.00 | $39.86 | 0 | 0 |
| $0.00 | 0 | 378 | $95.00 | $44.86 | 0 | 0 |
| $0.00 | 0 | 5,076 | $100.00 | $49.86 | 0 | 0 |
| $0.04 | 3 | 4,389 | $105.00 | $54.86 | 0 | 0 |
| $0.01 | 3 | 775 | $110.00 | $59.86 | 0 | 0 |
| $0.05 | 7 | 156 | $115.00 | $64.86 | 0 | 0 |
| $0.01 | 7 | 51,044 | $122.00 | $71.86 | 0 | 0 |
Oct 19, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.26 | 21 | 34 | $40.00 | $0.06 | 2 | 0 |
| $6.82 | 1 | 0 | $40.50 | $0.04 | 21 | 0 |
| $8.39 | 0 | 0 | $41.00 | $0.03 | 0 | 9 |
| $5.67 | 4 | 0 | $41.50 | $0.04 | 0 | 2 |
| $4.88 | 6 | 0 | $42.00 | $0.04 | 0 | 8 |
| $4.42 | 3 | 8 | $42.50 | $0.05 | 0 | 103 |
| $4.45 | 13 | 16 | $43.00 | $0.12 | 14 | 80 |
| $3.92 | 5 | 4 | $43.50 | $0.13 | 421 | 120 |
| $3.77 | 2 | 9 | $44.00 | $0.14 | 4,884 | 318 |
| $4.93 | 0 | 29 | $44.50 | $0.24 | 3,585 | 305 |
| $1.95 | 97 | 37 | $45.00 | $0.48 | 770 | 2,625 |
| $2.20 | 2 | 19 | $45.50 | $0.50 | 451 | 360 |
| $1.15 | 50 | 46 | $46.00 | $0.65 | 842 | 226 |
| $0.78 | 291 | 1,170 | $46.50 | $0.87 | 371 | 355 |
| $0.62 | 415 | 151 | $47.00 | $1.09 | 1,976 | 257 |
| $0.40 | 2,222 | 321 | $47.50 | $1.43 | 164 | 401 |
| $0.29 | 3,428 | 1,121 | $48.00 | $1.49 | 115 | 569 |
| $0.17 | 723 | 329 | $48.50 | $1.99 | 50 | 399 |
| $0.13 | 841 | 1,241 | $49.00 | $2.30 | 104 | 559 |
| $0.07 | 357 | 335 | $49.50 | $3.05 | 5 | 128 |
| $0.06 | 857 | 13,871 | $50.00 | $3.17 | 41 | 324 |
| $0.04 | 147 | 189 | $50.50 | $3.54 | 3 | 154 |
| $0.05 | 140 | 490 | $51.00 | $4.16 | 7 | 710 |
| $0.05 | 14 | 268 | $51.50 | $4.48 | 5 | 20 |
| $0.01 | 65 | 1,167 | $52.00 | $5.27 | 63 | 215 |
| $0.01 | 151 | 2,931 | $52.50 | $3.44 | 0 | 5 |
| $0.01 | 17 | 594 | $53.00 | $5.73 | 1 | 111 |
| $0.01 | 8 | 101 | $53.50 | $6.05 | 1 | 0 |
| $0.16 | 0 | 252 | $54.00 | $6.89 | 17 | 111 |
| $0.14 | 0 | 30 | $54.50 | $5.28 | 0 | 1 |
| $0.01 | 56 | 1,307 | $55.00 | $8.20 | 209 | 628 |
| $0.02 | 1 | 1 | $55.50 | $6.24 | 0 | 3 |
| $0.01 | 3 | 282 | $56.00 | $9.30 | 256 | 716 |
| $0.01 | 2 | 2 | $56.50 | $7.20 | 0 | 0 |
| $0.01 | 14 | 7,196 | $57.00 | $10.49 | 45 | 94 |
| $0.03 | 0 | 1 | $57.50 | $8.19 | 0 | 0 |
| $0.01 | 1 | 110 | $58.00 | $8.68 | 0 | 0 |
| $0.02 | 0 | 0 | $58.50 | $9.18 | 0 | 0 |
| $0.05 | 2 | 225 | $59.00 | $9.68 | 0 | 15 |
| $0.01 | 102 | 369 | $60.00 | $12.85 | 1 | 0 |
| $0.01 | 0 | 88 | $61.00 | $11.67 | 0 | 0 |
| $0.00 | 0 | 199 | $62.00 | $14.37 | 1 | 0 |
| $0.00 | 0 | 146 | $63.00 | $13.67 | 0 | 0 |
| $0.00 | 0 | 515 | $64.00 | $14.67 | 0 | 0 |
| $0.00 | 0 | 22 | $65.00 | $15.67 | 0 | 0 |
| $0.00 | 0 | 5 | $66.00 | $16.67 | 0 | 0 |
| $0.00 | 0 | 2 | $67.00 | $17.67 | 0 | 0 |
| $0.05 | 2 | 4 | $68.00 | $18.67 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $19.67 | 0 | 0 |
| $0.00 | 0 | 1 | $70.00 | $20.67 | 0 | 0 |
| $0.00 | 0 | 2 | $71.00 | $21.67 | 0 | 0 |
| $0.00 | 0 | 3 | $72.00 | $22.67 | 0 | 0 |
| $0.00 | 0 | 11 | $73.00 | $23.67 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $24.67 | 0 | 0 |
| $0.00 | 0 | 2 | $75.00 | $25.67 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $26.67 | 0 | 0 |
Oct 21, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $8.05 | 3 | 2 | $40.00 | $0.02 | 0 | 19 |
| $7.55 | 4 | 2 | $40.50 | $0.02 | 0 | 21 |
| $7.08 | 5 | 2 | $41.00 | $0.02 | 0 | 147 |
| $6.65 | 10 | 2 | $41.50 | $0.01 | 4 | 63 |
| $5.98 | 7 | 9 | $42.00 | $0.01 | 8 | 113 |
| $5.55 | 9 | 1 | $42.50 | $0.01 | 97 | 119 |
| $5.12 | 7 | 1 | $43.00 | $0.10 | 1 | 66 |
| $4.62 | 3 | 0 | $43.50 | $0.13 | 2 | 280 |
| $3.99 | 1 | 22 | $44.00 | $0.02 | 90 | 577 |
| $3.20 | 2 | 5 | $44.50 | $0.02 | 6 | 177 |
| $3.46 | 0 | 15 | $45.00 | $0.04 | 359 | 267 |
| $2.66 | 36 | 8 | $45.50 | $0.07 | 104 | 227 |
| $2.26 | 3 | 32 | $46.00 | $0.14 | 1,275 | 505 |
| $1.79 | 101 | 86 | $46.50 | $0.22 | 519 | 171 |
| $1.15 | 387 | 460 | $47.00 | $0.35 | 1,988 | 465 |
| $0.94 | 1,209 | 204 | $47.50 | $0.37 | 1,200 | 1,071 |
| $0.50 | 1,505 | 186 | $48.00 | $0.81 | 566 | 830 |
| $0.32 | 1,216 | 461 | $48.50 | $0.93 | 191 | 801 |
| $0.18 | 2,620 | 1,436 | $49.00 | $1.34 | 91 | 205 |
| $0.10 | 1,148 | 429 | $49.50 | $1.71 | 6 | 42 |
| $0.08 | 1,620 | 2,440 | $50.00 | $2.30 | 25 | 241 |
| $0.06 | 417 | 280 | $50.50 | $2.38 | 0 | 43 |
| $0.03 | 217 | 1,427 | $51.00 | $3.30 | 4 | 617 |
| $0.01 | 76 | 633 | $51.50 | $3.30 | 1 | 14 |
| $0.04 | 1,019 | 650 | $52.00 | $3.90 | 204 | 254 |
| $0.06 | 0 | 773 | $52.50 | $4.21 | 0 | 14 |
| $0.01 | 32 | 703 | $53.00 | $5.69 | 3 | 130 |
| $0.02 | 2 | 580 | $53.50 | $5.19 | 0 | 5 |
| $0.02 | 3 | 249 | $54.00 | $6.15 | 2 | 29 |
| $0.03 | 0 | 26 | $54.50 | $6.18 | 0 | 2 |
| $0.02 | 0 | 594 | $55.00 | $6.68 | 0 | 79 |
| $0.02 | 0 | 4 | $55.50 | $7.17 | 0 | 0 |
| $0.01 | 0 | 85 | $56.00 | $7.67 | 0 | 4 |
| $0.01 | 0 | 0 | $56.50 | $8.17 | 0 | 0 |
| $0.00 | 0 | 48 | $57.00 | $9.33 | 1 | 4 |
| $0.00 | 0 | 2 | $57.50 | $9.76 | 2 | 0 |
| $0.00 | 0 | 166 | $58.00 | $9.95 | 4 | 3 |
| $0.00 | 0 | 1 | $58.50 | $10.17 | 0 | 1 |
| $0.00 | 0 | 358 | $59.00 | $10.67 | 0 | 25 |
| $0.02 | 26 | 184 | $60.00 | $12.20 | 3 | 0 |
| $0.06 | 11 | 327 | $61.00 | $12.95 | 3 | 0 |
| $0.05 | 11 | 71 | $62.00 | $14.19 | 2 | 0 |
| $0.02 | 8 | 33 | $63.00 | $14.67 | 0 | 0 |
| $0.08 | 9 | 20 | $64.00 | $16.16 | 4 | 0 |
| $0.05 | 8 | 18 | $65.00 | $16.67 | 0 | 0 |
| $0.05 | 4 | 5 | $66.00 | $18.06 | 2 | 0 |
| $0.04 | 8 | 517 | $67.00 | $19.00 | 2 | 0 |
| $0.01 | 7 | 5 | $68.00 | $20.19 | 1 | 0 |
| $0.04 | 6 | 1 | $69.00 | $20.93 | 1 | 0 |
| $0.01 | 6 | 16 | $70.00 | $21.67 | 0 | 0 |
| $0.13 | 8 | 2 | $71.00 | $22.67 | 0 | 0 |
| $0.12 | 10 | 0 | $72.00 | $23.67 | 0 | 0 |
| $0.07 | 12 | 2 | $73.00 | $25.16 | 2 | 0 |
| $0.03 | 15 | 2 | $74.00 | $25.67 | 0 | 0 |
| $0.01 | 14 | 2 | $75.00 | $26.67 | 0 | 0 |
| $0.01 | 9 | 47 | $76.00 | $27.67 | 0 | 0 |
Oct 23, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $19.22 | 0 | 74 | $30.00 | $0.00 | 0 | 59 |
| $14.22 | 0 | 6 | $35.00 | $0.00 | 0 | 12 |
| $5.45 | 100 | 155 | $40.00 | $0.02 | 376 | 901 |
| $5.17 | 70 | 25 | $40.50 | $0.02 | 215 | 148 |
| $4.80 | 41 | 14 | $41.00 | $0.04 | 249 | 411 |
| $4.22 | 75 | 7 | $41.50 | $0.10 | 262 | 35 |
| $3.80 | 77 | 7 | $42.00 | $0.09 | 288 | 984 |
| $3.50 | 25 | 5 | $42.50 | $0.12 | 508 | 189 |
| $2.82 | 50 | 19 | $43.00 | $0.19 | 318 | 259 |
| $2.45 | 54 | 21 | $43.50 | $0.24 | 598 | 304 |
| $2.05 | 11 | 12 | $44.00 | $0.28 | 3,825 | 293 |
| $1.86 | 4 | 66 | $44.50 | $0.43 | 2,845 | 202 |
| $1.31 | 41 | 206 | $45.00 | $0.61 | 5,631 | 1,517 |
| $0.90 | 354 | 1,112 | $45.50 | $0.85 | 1,571 | 331 |
| $0.78 | 1,746 | 187 | $46.00 | $1.06 | 1,991 | 1,021 |
| $0.50 | 1,766 | 1,059 | $46.50 | $1.32 | 1,060 | 515 |
| $0.45 | 3,582 | 987 | $47.00 | $1.66 | 1,456 | 1,213 |
| $0.32 | 2,450 | 348 | $47.50 | $1.84 | 283 | 1,098 |
| $0.20 | 3,583 | 575 | $48.00 | $2.45 | 903 | 2,114 |
| $0.13 | 1,902 | 282 | $48.50 | $2.96 | 85 | 1,444 |
| $0.06 | 3,756 | 2,811 | $49.00 | $3.40 | 28,107 | 23,598 |
| $0.05 | 1,115 | 1,355 | $49.50 | $3.35 | 13 | 268 |
| $0.03 | 5,254 | 9,740 | $50.00 | $4.45 | 263 | 1,684 |
| $0.01 | 952 | 2,596 | $50.50 | $4.45 | 512 | 676 |
| $0.02 | 2,124 | 2,485 | $51.00 | $5.68 | 37 | 1,884 |
| $0.01 | 731 | 3,465 | $51.50 | $5.15 | 33 | 286 |
| $0.01 | 734 | 3,001 | $52.00 | $6.30 | 2,613 | 1,457 |
| $0.02 | 591 | 1,193 | $52.50 | $6.70 | 459 | 296 |
| $0.01 | 183 | 5,743 | $53.00 | $7.37 | 1,093 | 926 |
| $0.01 | 6 | 1,191 | $53.50 | $8.00 | 19 | 297 |
| $0.01 | 205 | 2,370 | $54.00 | $8.50 | 1,189 | 591 |
| $0.01 | 2 | 170 | $54.50 | $9.10 | 476 | 317 |
| $0.01 | 67 | 1,905 | $55.00 | $8.95 | 2,704 | 773 |
| $0.02 | 0 | 714 | $55.50 | $10.04 | 2,522 | 808 |
| $0.01 | 13 | 772 | $56.00 | $10.21 | 542 | 264 |
| $0.01 | 0 | 127 | $56.50 | $10.50 | 1,302 | 509 |
| $0.01 | 3 | 405 | $57.00 | $10.60 | 709 | 335 |
| $0.01 | 0 | 241 | $57.50 | $8.34 | 0 | 3 |
| $0.01 | 1 | 1,486 | $58.00 | $8.84 | 0 | 5 |
| $0.10 | 2 | 439 | $58.50 | $9.34 | 0 | 0 |
| $0.00 | 0 | 442 | $59.00 | $13.38 | 2 | 7 |
| $0.00 | 0 | 148 | $59.50 | $10.34 | 0 | 0 |
| $0.01 | 5 | 2,160 | $60.00 | $10.84 | 0 | 1 |
| $0.00 | 0 | 164 | $60.50 | $11.34 | 0 | 0 |
| $0.01 | 10 | 919 | $61.00 | $11.84 | 0 | 0 |
| $0.00 | 0 | 239 | $61.50 | $15.60 | 1 | 0 |
| $0.01 | 2 | 4,626 | $62.00 | $16.03 | 1 | 0 |
| $0.00 | 0 | 364 | $62.50 | $13.34 | 0 | 0 |
| $0.00 | 0 | 357 | $63.00 | $13.84 | 0 | 0 |
| $0.00 | 0 | 24 | $63.50 | $14.34 | 0 | 0 |
| $0.00 | 0 | 504 | $64.00 | $14.84 | 0 | 1 |
| $0.01 | 10 | 1,274 | $65.00 | $15.84 | 0 | 1 |
| $0.04 | 2 | 332 | $66.00 | $16.84 | 0 | 0 |
| $0.01 | 2 | 1,501 | $67.00 | $17.84 | 0 | 0 |
| $0.01 | 1 | 1,072 | $68.00 | $18.84 | 0 | 0 |
| $0.01 | 10 | 567 | $69.00 | $19.84 | 0 | 0 |
| $0.00 | 0 | 2,132 | $70.00 | $23.40 | 1 | 0 |
| $0.00 | 0 | 131 | $71.00 | $21.84 | 0 | 0 |
| $0.00 | 0 | 146 | $72.00 | $22.84 | 0 | 0 |
| $0.01 | 5 | 230 | $73.00 | $23.84 | 0 | 0 |
| $0.02 | 1 | 136 | $74.00 | $24.84 | 0 | 0 |
| $0.01 | 2 | 424 | $75.00 | $25.84 | 0 | 0 |
| $0.01 | 1 | 2,168 | $80.00 | $30.84 | 0 | 0 |
| $0.00 | 0 | 165 | $85.00 | $35.84 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $40.84 | 0 | 0 |
| $0.00 | 0 | 3 | $95.00 | $45.84 | 0 | 0 |
Oct 26, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.48 | 8 | 56 | $40.00 | $0.02 | 1 | 114 |
| $6.93 | 17 | 6 | $40.50 | $0.11 | 0 | 31 |
| $6.45 | 11 | 2 | $41.00 | $0.14 | 0 | 100 |
| $5.94 | 2 | 67 | $41.50 | $0.17 | 0 | 14 |
| $5.50 | 2 | 8 | $42.00 | $0.02 | 399 | 102 |
| $5.09 | 17 | 68 | $42.50 | $0.03 | 118 | 31 |
| $4.65 | 26 | 6 | $43.00 | $0.03 | 54 | 106 |
| $4.12 | 13 | 3 | $43.50 | $0.04 | 101 | 337 |
| $3.58 | 6 | 0 | $44.00 | $0.07 | 760 | 1,574 |
| $3.30 | 11 | 0 | $44.50 | $0.11 | 110 | 179 |
| $2.65 | 12 | 52 | $45.00 | $0.16 | 429 | 643 |
| $1.71 | 112 | 13 | $45.50 | $0.22 | 380 | 236 |
| $1.33 | 175 | 205 | $46.00 | $0.40 | 470 | 853 |
| $1.13 | 70 | 121 | $46.50 | $0.35 | 711 | 1,136 |
| $0.83 | 465 | 347 | $47.00 | $0.76 | 1,231 | 394 |
| $0.58 | 630 | 533 | $47.50 | $1.03 | 246 | 310 |
| $0.45 | 4,457 | 343 | $48.00 | $1.36 | 750 | 1,707 |
| $0.28 | 1,062 | 258 | $48.50 | $1.71 | 40 | 56 |
| $0.16 | 1,663 | 1,514 | $49.00 | $2.09 | 37 | 220 |
| $0.10 | 329 | 231 | $49.50 | $2.63 | 16 | 101 |
| $0.06 | 674 | 1,349 | $50.00 | $2.96 | 30 | 135 |
| $0.04 | 194 | 534 | $51.00 | $3.70 | 2 | 36 |
| $0.02 | 180 | 264 | $52.00 | $4.67 | 4 | 306 |
| $0.09 | 43 | 511 | $53.00 | $7.32 | 0 | 61 |
| $0.02 | 2 | 602 | $54.00 | $6.75 | 90 | 38 |
| $0.02 | 0 | 346 | $55.00 | $7.75 | 146 | 127 |
| $0.01 | 1 | 1,072 | $56.00 | $10.32 | 0 | 0 |
| $0.01 | 0 | 33 | $57.00 | $11.32 | 0 | 0 |
| $0.01 | 0 | 8 | $58.00 | $12.32 | 0 | 0 |
| $0.01 | 0 | 154 | $59.00 | $13.32 | 0 | 0 |
| $0.01 | 0 | 371 | $60.00 | $14.32 | 0 | 0 |
| $0.00 | 0 | 17 | $61.00 | $15.32 | 0 | 0 |
| $0.00 | 0 | 1 | $62.00 | $16.32 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $17.32 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $18.32 | 0 | 0 |
| $0.00 | 0 | 1 | $65.00 | $19.32 | 0 | 0 |
| $0.00 | 0 | 4 | $66.00 | $20.32 | 0 | 0 |
| $0.00 | 0 | 1 | $67.00 | $21.32 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $22.32 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $23.32 | 0 | 0 |
| $0.00 | 0 | 3 | $70.00 | $24.32 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $25.32 | 0 | 0 |
| $0.00 | 0 | 2 | $72.00 | $26.32 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $27.32 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $28.32 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $29.32 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $30.32 | 0 | 0 |
Oct 28, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.13 | 0 | 1 | $40.00 | $0.01 | 5 | 178 |
| $8.13 | 9 | 0 | $40.50 | $0.02 | 13 | 69 |
| $7.69 | 10 | 0 | $41.00 | $0.02 | 1 | 159 |
| $7.18 | 4 | 0 | $41.50 | $0.01 | 60 | 200 |
| $6.75 | 5 | 22 | $42.00 | $0.02 | 3 | 204 |
| $6.07 | 2 | 29 | $42.50 | $0.18 | 0 | 86 |
| $5.74 | 20 | 1 | $43.00 | $0.03 | 54 | 397 |
| $5.32 | 22 | 2 | $43.50 | $0.05 | 44 | 53 |
| $4.65 | 4 | 15 | $44.00 | $0.06 | 56 | 249 |
| $4.23 | 3 | 66 | $44.50 | $0.08 | 5 | 167 |
| $3.65 | 3 | 18 | $45.00 | $0.14 | 200 | 319 |
| $3.24 | 4 | 44 | $45.50 | $0.17 | 285 | 112 |
| $2.75 | 5 | 98 | $46.00 | $0.23 | 604 | 276 |
| $2.67 | 9 | 55 | $46.50 | $0.31 | 59 | 1,201 |
| $1.95 | 42 | 81 | $47.00 | $0.53 | 435 | 291 |
| $1.59 | 56 | 182 | $47.50 | $0.68 | 363 | 1,438 |
| $1.25 | 390 | 510 | $48.00 | $0.88 | 416 | 185 |
| $0.95 | 490 | 215 | $48.50 | $1.05 | 284 | 88 |
| $0.73 | 840 | 1,198 | $49.00 | $1.36 | 161 | 79 |
| $0.54 | 600 | 314 | $49.50 | $1.45 | 12 | 69 |
| $0.41 | 1,792 | 619 | $50.00 | $1.83 | 23 | 23 |
| $0.30 | 409 | 327 | $50.50 | $2.24 | 1 | 6 |
| $0.20 | 969 | 461 | $51.00 | $3.60 | 5 | 41 |
| $0.14 | 293 | 185 | $51.50 | $4.62 | 0 | 11 |
| $0.08 | 773 | 746 | $52.00 | $3.31 | 43 | 203 |
| $0.11 | 657 | 404 | $52.50 | $4.20 | 10 | 10 |
| $0.05 | 124 | 304 | $53.00 | $3.85 | 1 | 29 |
| $0.02 | 30 | 47 | $53.50 | $6.52 | 0 | 1 |
| $0.03 | 157 | 131 | $54.00 | $5.31 | 1 | 7 |
| $0.01 | 2 | 33 | $54.50 | $7.49 | 0 | 1 |
| $0.01 | 19 | 384 | $55.00 | $6.50 | 1 | 9 |
| $0.04 | 0 | 40 | $55.50 | $8.47 | 0 | 0 |
| $0.03 | 0 | 138 | $56.00 | $8.96 | 0 | 0 |
| $0.03 | 0 | 0 | $56.50 | $8.22 | 2 | 0 |
| $0.02 | 0 | 37 | $57.00 | $8.72 | 2 | 0 |
| $0.01 | 0 | 0 | $57.50 | $10.44 | 0 | 0 |
| $0.01 | 0 | 25 | $58.00 | $10.94 | 0 | 0 |
| $0.01 | 0 | 1 | $59.00 | $11.94 | 0 | 0 |
| $0.00 | 0 | 22 | $60.00 | $11.31 | 1 | 0 |
| $0.00 | 0 | 16 | $61.00 | $13.94 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $14.94 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $14.83 | 2 | 0 |
| $0.13 | 4 | 0 | $64.00 | $15.76 | 2 | 0 |
| $0.12 | 4 | 0 | $65.00 | $17.94 | 0 | 0 |
| $0.12 | 10 | 0 | $66.00 | $18.94 | 0 | 0 |
| $0.10 | 10 | 0 | $67.00 | $19.94 | 0 | 0 |
| $0.16 | 8 | 0 | $68.00 | $20.94 | 0 | 0 |
| $0.14 | 8 | 0 | $69.00 | $21.94 | 0 | 0 |
| $0.12 | 14 | 0 | $70.00 | $22.94 | 0 | 0 |
| $0.10 | 14 | 0 | $71.00 | $23.26 | 1 | 0 |
| $0.16 | 10 | 0 | $72.00 | $23.85 | 3 | 0 |
| $0.14 | 10 | 0 | $73.00 | $24.78 | 2 | 0 |
| $0.11 | 10 | 0 | $74.00 | $26.94 | 0 | 0 |
| $0.09 | 10 | 0 | $75.00 | $27.94 | 0 | 0 |
| $0.08 | 1 | 0 | $76.00 | $28.94 | 0 | 0 |
Oct 30, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.11 | 0 | 4 | $30.00 | $0.03 | 2 | 9,277 |
| $12.14 | 0 | 2 | $35.00 | $0.03 | 29 | 708 |
| $9.48 | 2 | 0 | $39.00 | $0.02 | 287 | 315 |
| $9.07 | 2 | 0 | $39.50 | $0.07 | 8 | 33 |
| $8.45 | 2 | 14 | $40.00 | $0.04 | 161 | 1,261 |
| $8.29 | 3 | 1 | $40.50 | $0.14 | 4 | 176 |
| $7.82 | 11 | 1 | $41.00 | $0.09 | 37 | 717 |
| $7.12 | 4 | 1 | $41.50 | $0.07 | 14 | 274 |
| $5.42 | 0 | 52 | $42.00 | $0.09 | 33 | 733 |
| $5.00 | 0 | 4 | $42.50 | $0.12 | 54 | 230 |
| $4.83 | 2 | 2 | $43.00 | $0.15 | 102 | 801 |
| $5.48 | 6 | 2 | $43.50 | $0.18 | 41 | 756 |
| $4.99 | 10 | 6 | $44.00 | $0.21 | 172 | 2,452 |
| $4.46 | 5 | 3 | $44.50 | $0.29 | 26 | 266 |
| $3.80 | 93 | 949 | $45.00 | $0.37 | 623 | 2,586 |
| $3.85 | 5 | 30 | $45.50 | $0.41 | 127 | 1,364 |
| $3.10 | 122 | 414 | $46.00 | $0.56 | 316 | 641 |
| $3.00 | 33 | 970 | $46.50 | $0.61 | 195 | 544 |
| $2.33 | 43 | 1,010 | $47.00 | $0.86 | 298 | 1,171 |
| $2.03 | 183 | 774 | $47.50 | $0.98 | 105 | 583 |
| $1.75 | 2,648 | 2,765 | $48.00 | $1.26 | 271 | 1,078 |
| $1.52 | 406 | 524 | $48.50 | $1.50 | 96 | 334 |
| $1.18 | 1,361 | 1,434 | $49.00 | $1.62 | 101 | 559 |
| $1.06 | 304 | 1,632 | $49.50 | $1.93 | 6 | 161 |
| $0.83 | 5,027 | 5,074 | $50.00 | $2.42 | 283 | 2,243 |
| $0.73 | 234 | 341 | $50.50 | $2.64 | 10 | 47 |
| $0.56 | 3,085 | 3,319 | $51.00 | $2.92 | 31 | 1,044 |
| $0.47 | 298 | 428 | $51.50 | $3.22 | 25 | 227 |
| $0.33 | 1,623 | 7,651 | $52.00 | $3.75 | 155 | 874 |
| $0.26 | 353 | 871 | $52.50 | $3.92 | 110 | 688 |
| $0.23 | 1,803 | 2,606 | $53.00 | $4.45 | 142 | 3,238 |
| $0.15 | 218 | 875 | $53.50 | $5.00 | 37 | 2,069 |
| $0.13 | 2,048 | 10,083 | $54.00 | $5.49 | 193 | 1,002 |
| $0.13 | 267 | 499 | $54.50 | $5.95 | 27 | 1,023 |
| $0.08 | 711 | 4,313 | $55.00 | $6.47 | 422 | 2,824 |
| $0.06 | 23 | 534 | $55.50 | $6.92 | 18 | 371 |
| $0.03 | 221 | 7,066 | $56.00 | $7.37 | 60 | 1,119 |
| $0.03 | 59 | 145 | $56.50 | $8.14 | 5 | 347 |
| $0.03 | 579 | 2,221 | $57.00 | $8.42 | 33 | 662 |
| $0.03 | 18 | 580 | $57.50 | $9.02 | 4 | 1,399 |
| $0.02 | 5,617 | 7,253 | $58.00 | $9.26 | 23 | 572 |
| $0.02 | 9 | 551 | $58.50 | $11.45 | 0 | 31 |
| $0.01 | 70 | 500 | $59.00 | $11.94 | 0 | 17 |
| $0.01 | 1 | 196 | $59.50 | $12.44 | 0 | 0 |
| $0.01 | 2,898 | 8,316 | $60.00 | $12.94 | 0 | 16 |
| $0.03 | 2 | 919 | $60.50 | $13.44 | 0 | 0 |
| $0.02 | 0 | 573 | $61.00 | $12.52 | 1 | 5 |
| $0.01 | 4 | 430 | $61.50 | $12.95 | 1 | 9 |
| $0.11 | 15 | 663 | $62.00 | $14.94 | 0 | 6 |
| $0.01 | 0 | 185 | $62.50 | $15.44 | 0 | 0 |
| $0.01 | 2 | 590 | $63.00 | $15.94 | 0 | 0 |
| $0.01 | 0 | 200 | $63.50 | $14.99 | 1 | 0 |
| $0.01 | 3 | 770 | $64.00 | $15.25 | 3 | 0 |
| $0.01 | 0 | 128 | $64.50 | $16.04 | 2 | 0 |
| $0.01 | 5 | 4,397 | $65.00 | $16.25 | 2 | 0 |
| $0.01 | 0 | 466 | $65.50 | $18.01 | 2 | 0 |
| $0.01 | 6 | 434 | $66.00 | $18.44 | 1 | 0 |
| $0.00 | 0 | 334 | $66.50 | $19.02 | 1 | 0 |
| $0.00 | 0 | 382 | $67.00 | $19.51 | 2 | 0 |
| $0.01 | 90 | 344 | $67.50 | $20.11 | 2 | 0 |
| $0.02 | 2 | 881 | $68.00 | $20.54 | 1 | 0 |
| $0.00 | 0 | 303 | $69.00 | $20.27 | 2 | 0 |
| $0.01 | 17 | 5,741 | $70.00 | $21.27 | 2 | 0 |
| $0.00 | 0 | 436 | $71.00 | $23.94 | 0 | 0 |
| $0.00 | 0 | 442 | $72.00 | $24.94 | 0 | 0 |
| $0.00 | 0 | 228 | $73.00 | $25.94 | 0 | 0 |
| $0.00 | 0 | 142 | $74.00 | $26.94 | 0 | 0 |
| $0.07 | 24 | 2,256 | $75.00 | $27.94 | 0 | 0 |
| $0.02 | 23 | 1,238 | $80.00 | $32.94 | 0 | 0 |
| $0.00 | 0 | 941 | $85.00 | $37.94 | 0 | 0 |
| $0.00 | 0 | 166 | $90.00 | $42.94 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $47.94 | 0 | 0 |
Nov 2, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $14.12 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $13.12 | 0 | 0 | $34.00 | $0.01 | 0 | 1 |
| $12.13 | 0 | 0 | $35.00 | $0.01 | 0 | 0 |
| $11.15 | 0 | 0 | $36.00 | $0.03 | 0 | 0 |
| $10.17 | 0 | 0 | $37.00 | $0.05 | 0 | 0 |
| $9.69 | 0 | 0 | $37.50 | $0.07 | 0 | 0 |
| $9.21 | 0 | 0 | $38.00 | $0.09 | 0 | 0 |
| $8.74 | 0 | 0 | $38.50 | $0.12 | 0 | 0 |
| $8.59 | 2 | 0 | $39.00 | $0.05 | 1 | 0 |
| $7.81 | 0 | 0 | $39.50 | $0.19 | 0 | 2 |
| $7.36 | 0 | 1 | $40.00 | $0.24 | 0 | 351 |
| $6.91 | 0 | 0 | $40.50 | $0.29 | 0 | 7 |
| $6.47 | 0 | 0 | $41.00 | $0.35 | 0 | 4 |
| $6.03 | 0 | 0 | $41.50 | $0.41 | 0 | 6 |
| $5.59 | 0 | 0 | $42.00 | $0.24 | 150 | 12 |
| $5.14 | 0 | 0 | $42.50 | $0.52 | 0 | 3 |
| $4.70 | 0 | 0 | $43.00 | $0.58 | 0 | 5 |
| $4.32 | 0 | 0 | $43.50 | $0.70 | 0 | 2 |
| $3.95 | 0 | 1 | $44.00 | $0.47 | 1 | 330 |
| $3.57 | 0 | 2 | $44.50 | $0.61 | 10 | 1 |
| $3.19 | 0 | 9 | $45.00 | $0.42 | 16 | 132 |
| $2.82 | 0 | 2 | $45.50 | $0.53 | 2 | 21 |
| $2.55 | 0 | 4 | $46.00 | $0.77 | 11 | 82 |
| $2.66 | 2 | 7 | $46.50 | $0.80 | 4 | 11 |
| $2.82 | 5 | 17 | $47.00 | $1.31 | 2 | 22 |
| $2.30 | 9 | 12 | $47.50 | $2.13 | 0 | 37 |
| $2.06 | 34 | 96 | $48.00 | $1.28 | 10 | 109 |
| $1.96 | 12 | 11 | $48.50 | $2.17 | 2 | 0 |
| $1.38 | 1,036 | 30 | $49.00 | $1.97 | 42 | 15 |
| $1.18 | 9 | 7 | $49.50 | $2.82 | 3 | 4 |
| $1.00 | 74 | 174 | $50.00 | $3.70 | 0 | 61 |
| $0.75 | 57 | 134 | $51.00 | $4.51 | 0 | 6 |
| $0.54 | 23 | 41 | $52.00 | $3.72 | 2 | 67 |
| $0.37 | 21 | 15 | $53.00 | $5.80 | 2 | 21 |
| $0.24 | 8 | 75 | $54.00 | $7.11 | 0 | 15 |
| $0.16 | 69 | 192 | $55.00 | $8.05 | 0 | 24 |
| $0.10 | 0 | 42 | $56.00 | $9.00 | 0 | 1 |
| $0.07 | 5 | 17 | $57.00 | $9.98 | 0 | 0 |
| $0.07 | 0 | 5 | $58.00 | $10.97 | 0 | 0 |
| $0.06 | 0 | 7 | $59.00 | $11.96 | 0 | 0 |
| $0.03 | 10 | 10 | $60.00 | $12.96 | 0 | 0 |
| $0.04 | 0 | 0 | $61.00 | $13.95 | 0 | 0 |
| $0.03 | 0 | 2 | $62.00 | $14.94 | 0 | 0 |
| $0.02 | 0 | 0 | $63.00 | $15.94 | 0 | 0 |
| $0.02 | 0 | 0 | $64.00 | $16.94 | 0 | 0 |
| $0.01 | 0 | 0 | $65.00 | $17.94 | 0 | 0 |
| $0.01 | 0 | 0 | $66.00 | $18.94 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $19.94 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $20.94 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $21.94 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $22.94 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $23.94 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $24.94 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $25.94 | 0 | 0 |
Nov 4, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $14.29 | 0 | 0 | $33.00 | $0.12 | 0 | 0 |
| $13.31 | 0 | 0 | $34.00 | $0.15 | 0 | 0 |
| $12.34 | 0 | 0 | $35.00 | $0.17 | 0 | 0 |
| $11.36 | 0 | 0 | $36.00 | $0.19 | 0 | 0 |
| $10.39 | 0 | 0 | $37.00 | $0.22 | 0 | 0 |
| $9.90 | 0 | 0 | $37.50 | $0.23 | 0 | 0 |
| $9.41 | 0 | 0 | $38.00 | $0.05 | 2 | 11 |
| $8.92 | 0 | 0 | $38.50 | $0.25 | 0 | 0 |
| $8.44 | 0 | 0 | $39.00 | $0.16 | 2 | 2 |
| $7.95 | 0 | 0 | $39.50 | $0.19 | 2 | 1 |
| $8.73 | 46 | 0 | $40.00 | $0.35 | 0 | 54 |
| $7.09 | 0 | 0 | $40.50 | $0.19 | 2 | 1 |
| $6.67 | 0 | 0 | $41.00 | $0.25 | 1 | 1 |
| $6.24 | 0 | 0 | $41.50 | $0.28 | 2 | 64 |
| $5.81 | 0 | 0 | $42.00 | $0.28 | 6 | 9 |
| $5.39 | 0 | 0 | $42.50 | $0.35 | 3 | 108 |
| $6.01 | 46 | 3 | $43.00 | $0.37 | 1 | 1 |
| $4.56 | 0 | 0 | $43.50 | $0.66 | 2 | 2 |
| $4.18 | 0 | 0 | $44.00 | $0.50 | 15 | 3 |
| $3.81 | 0 | 0 | $44.50 | $0.58 | 1 | 2 |
| $4.80 | 5 | 4 | $45.00 | $0.78 | 1 | 9 |
| $3.15 | 0 | 1 | $45.50 | $0.90 | 8 | 0 |
| $3.02 | 1 | 5 | $46.00 | $0.90 | 10 | 6 |
| $2.72 | 1 | 2 | $46.50 | $1.90 | 0 | 10 |
| $2.85 | 1 | 7 | $47.00 | $1.21 | 2 | 28 |
| $2.55 | 1 | 24 | $47.50 | $1.81 | 3 | 0 |
| $2.18 | 12 | 16 | $48.00 | $1.60 | 13 | 2 |
| $1.92 | 16 | 2 | $48.50 | $1.84 | 1 | 1 |
| $1.86 | 47 | 17 | $49.00 | $1.97 | 1 | 2 |
| $1.21 | 0 | 92 | $49.50 | $3.54 | 0 | 0 |
| $1.42 | 107 | 35 | $50.00 | $3.85 | 0 | 2 |
| $0.72 | 18 | 64 | $51.00 | $4.63 | 0 | 0 |
| $0.86 | 24 | 35 | $52.00 | $5.42 | 0 | 0 |
| $0.65 | 20 | 8 | $53.00 | $6.27 | 0 | 2 |
| $0.46 | 13 | 9 | $54.00 | $7.12 | 0 | 7 |
| $0.27 | 29 | 11 | $55.00 | $7.06 | 1 | 8 |
| $0.21 | 4 | 5 | $56.00 | $9.04 | 0 | 4 |
| $0.15 | 4 | 23 | $57.00 | $10.01 | 0 | 1 |
| $0.11 | 1 | 7 | $58.00 | $10.98 | 0 | 6 |
| $0.11 | 2 | 3 | $59.00 | $11.96 | 0 | 2 |
| $0.09 | 1 | 1 | $60.00 | $12.94 | 0 | 3 |
| $0.04 | 0 | 0 | $61.00 | $13.94 | 0 | 0 |
| $0.03 | 0 | 0 | $62.00 | $14.94 | 0 | 0 |
| $0.02 | 0 | 1 | $63.00 | $15.94 | 0 | 0 |
| $0.01 | 0 | 0 | $64.00 | $16.94 | 0 | 0 |
| $0.01 | 0 | 0 | $65.00 | $17.94 | 0 | 0 |
| $0.01 | 0 | 0 | $66.00 | $18.94 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $19.94 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $20.94 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $21.94 | 0 | 0 |
| $0.00 | 0 | 2 | $70.00 | $22.94 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $23.94 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $24.94 | 0 | 0 |
Nov 6, 2026 (72 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.37 | 0 | 0 | $30.00 | $0.14 | 0 | 8 |
| $12.42 | 0 | 5 | $35.00 | $0.03 | 31 | 2,720 |
| $9.45 | 0 | 0 | $38.00 | $0.13 | 1 | 6 |
| $8.98 | 0 | 0 | $38.50 | $0.12 | 11 | 15 |
| $8.51 | 0 | 0 | $39.00 | $0.13 | 54 | 6 |
| $8.04 | 0 | 0 | $39.50 | $0.24 | 3 | 37 |
| $7.56 | 0 | 9 | $40.00 | $0.18 | 84 | 2,276 |
| $7.16 | 0 | 0 | $40.50 | $0.23 | 1 | 22 |
| $7.65 | 1 | 2 | $41.00 | $0.27 | 2 | 137 |
| $6.35 | 0 | 0 | $41.50 | $0.30 | 19 | 18 |
| $5.94 | 0 | 0 | $42.00 | $0.33 | 23 | 120 |
| $6.25 | 1 | 2 | $42.50 | $0.47 | 86 | 46 |
| $5.15 | 0 | 7 | $43.00 | $0.44 | 11 | 76 |
| $4.75 | 0 | 1 | $43.50 | $0.75 | 32 | 126 |
| $5.44 | 6 | 15 | $44.00 | $0.58 | 19 | 252 |
| $4.95 | 1 | 1 | $44.50 | $0.70 | 7 | 159 |
| $4.70 | 15 | 49 | $45.00 | $0.85 | 47 | 1,436 |
| $4.23 | 302 | 57 | $45.50 | $0.95 | 61 | 82 |
| $3.82 | 2 | 49 | $46.00 | $1.12 | 157 | 292 |
| $3.55 | 4 | 6 | $46.50 | $1.27 | 63 | 110 |
| $3.25 | 73 | 185 | $47.00 | $1.43 | 89 | 386 |
| $2.76 | 23 | 43 | $47.50 | $1.74 | 28 | 107 |
| $2.50 | 128 | 166 | $48.00 | $1.88 | 39 | 882 |
| $2.40 | 84 | 87 | $48.50 | $2.09 | 22 | 32 |
| $2.12 | 131 | 174 | $49.00 | $2.32 | 50 | 374 |
| $1.78 | 82 | 175 | $49.50 | $2.76 | 1 | 84 |
| $1.53 | 325 | 1,516 | $50.00 | $2.98 | 33 | 1,015 |
| $1.45 | 93 | 58 | $50.50 | $3.96 | 1 | 8 |
| $1.16 | 131 | 326 | $51.00 | $3.47 | 40 | 869 |
| $1.05 | 122 | 186 | $51.50 | $4.30 | 2 | 12 |
| $0.89 | 624 | 582 | $52.00 | $4.19 | 21 | 1,013 |
| $0.82 | 89 | 75 | $52.50 | $4.78 | 10 | 17 |
| $0.67 | 114 | 900 | $53.00 | $4.97 | 15 | 473 |
| $0.62 | 96 | 448 | $53.50 | $5.57 | 14 | 22 |
| $0.55 | 140 | 711 | $54.00 | $5.79 | 40 | 2,365 |
| $0.29 | 330 | 803 | $55.00 | $6.73 | 108 | 1,562 |
| $0.24 | 17 | 116 | $55.50 | $7.30 | 6 | 204 |
| $0.28 | 130 | 1,184 | $56.00 | $7.70 | 295 | 1,056 |
| $0.25 | 47 | 164 | $56.50 | $7.88 | 2 | 257 |
| $0.23 | 124 | 3,027 | $57.00 | $8.35 | 252 | 887 |
| $0.13 | 46 | 281 | $57.50 | $10.51 | 0 | 104 |
| $0.17 | 277 | 995 | $58.00 | $9.25 | 35 | 738 |
| $0.11 | 2 | 303 | $58.50 | $11.48 | 0 | 207 |
| $0.11 | 27 | 761 | $59.00 | $10.40 | 10 | 205 |
| $0.08 | 2 | 275 | $59.50 | $10.80 | 1 | 101 |
| $0.09 | 246 | 2,721 | $60.00 | $11.10 | 6 | 262 |
| $0.07 | 8 | 94 | $60.50 | $12.10 | 2 | 52 |
| $0.05 | 3 | 319 | $61.00 | $12.49 | 53 | 135 |
| $0.03 | 10 | 139 | $61.50 | $14.44 | 0 | 5 |
| $0.05 | 8 | 323 | $62.00 | $14.94 | 0 | 43 |
| $0.03 | 4 | 272 | $62.50 | $15.44 | 0 | 33 |
| $0.04 | 99 | 211 | $63.00 | $15.94 | 0 | 0 |
| $0.03 | 3 | 270 | $63.50 | $16.44 | 0 | 0 |
| $0.02 | 20 | 4,620 | $64.00 | $16.94 | 0 | 6 |
| $0.02 | 3 | 187 | $64.50 | $17.44 | 0 | 0 |
| $0.02 | 8 | 274 | $65.00 | $17.94 | 0 | 0 |
| $0.01 | 21 | 163 | $65.50 | $18.44 | 0 | 0 |
| $0.01 | 32 | 580 | $66.00 | $18.94 | 0 | 0 |
| $0.02 | 7 | 77 | $66.50 | $19.44 | 0 | 0 |
| $0.01 | 0 | 213 | $67.00 | $19.94 | 0 | 0 |
| $0.01 | 0 | 82 | $67.50 | $20.44 | 0 | 5 |
| $0.02 | 2 | 76 | $68.00 | $20.94 | 0 | 0 |
| $0.01 | 0 | 198 | $69.00 | $21.94 | 0 | 0 |
| $0.01 | 4 | 311 | $70.00 | $22.94 | 0 | 0 |
| $0.00 | 0 | 270 | $71.00 | $23.94 | 0 | 0 |
| $0.00 | 0 | 265 | $72.00 | $24.94 | 0 | 0 |
| $0.00 | 0 | 357 | $73.00 | $25.94 | 0 | 0 |
| $0.00 | 0 | 132 | $74.00 | $26.94 | 0 | 0 |
| $0.00 | 0 | 350 | $75.00 | $27.94 | 0 | 0 |
| $0.00 | 0 | 180 | $80.00 | $32.94 | 0 | 0 |
| $0.00 | 0 | 82 | $85.00 | $37.94 | 0 | 0 |
| $0.00 | 0 | 104 | $90.00 | $42.94 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $32.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.28 | 6 | 0 |
| $0.00 | 0 | 0 | $41.00 | $0.30 | 20 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.40 | 18 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $1.50 | 20 | 0 |
| $0.00 | 0 | 0 | $46.00 | $1.65 | 11 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $48.00 | $2.01 | 1 | 0 |
| $2.00 | 5 | 0 | $49.00 | $0.00 | 0 | 0 |
| $1.68 | 4 | 0 | $50.00 | $3.55 | 31 | 0 |
| $1.50 | 1 | 0 | $51.00 | $0.00 | 0 | 0 |
| $1.17 | 11 | 0 | $52.00 | $5.00 | 4 | 0 |
| $0.80 | 4 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.70 | 10 | 0 | $54.00 | $0.00 | 0 | 0 |
| $0.49 | 59 | 0 | $55.00 | $0.00 | 0 | 0 |
| $0.40 | 3 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $0.23 | 1 | 0 | $59.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $12.37 | 0 | 1 | $35.00 | $0.09 | 97 | 509 |
| $9.00 | 4 | 22 | $40.00 | $0.33 | 179 | 1,723 |
| $4.69 | 0 | 0 | $44.00 | $0.93 | 33 | 83 |
| $5.25 | 5 | 75 | $45.00 | $1.21 | 47 | 1,052 |
| $3.44 | 0 | 63 | $46.00 | $1.59 | 21 | 296 |
| $3.87 | 12 | 171 | $47.00 | $1.96 | 26 | 439 |
| $3.30 | 109 | 180 | $48.00 | $2.33 | 42 | 599 |
| $2.57 | 113 | 366 | $49.00 | $2.77 | 372 | 702 |
| $2.12 | 75 | 448 | $50.00 | $3.40 | 15 | 1,498 |
| $1.72 | 31 | 1,243 | $51.00 | $4.00 | 62 | 550 |
| $1.30 | 198 | 390 | $52.00 | $4.56 | 48 | 548 |
| $1.14 | 98 | 518 | $53.00 | $5.35 | 456 | 710 |
| $0.95 | 69 | 383 | $54.00 | $6.17 | 14 | 503 |
| $0.87 | 53 | 381 | $54.50 | $6.52 | 6 | 939 |
| $0.67 | 310 | 713 | $55.00 | $7.10 | 340 | 2,744 |
| $0.60 | 47 | 198 | $55.50 | $8.89 | 0 | 664 |
| $0.54 | 117 | 743 | $56.00 | $7.82 | 258 | 149 |
| $0.52 | 98 | 425 | $56.50 | $9.81 | 0 | 72 |
| $0.46 | 418 | 445 | $57.00 | $8.75 | 21 | 205 |
| $0.40 | 53 | 295 | $57.50 | $10.74 | 0 | 60 |
| $0.34 | 182 | 458 | $58.00 | $9.65 | 34 | 227 |
| $0.32 | 14 | 312 | $58.50 | $11.66 | 0 | 149 |
| $0.30 | 39 | 281 | $59.00 | $10.60 | 42 | 46 |
| $0.19 | 27 | 181 | $59.50 | $12.61 | 0 | 26 |
| $0.22 | 432 | 1,066 | $60.00 | $11.53 | 33 | 66 |
| $0.20 | 53 | 99 | $60.50 | $13.58 | 0 | 35 |
| $0.10 | 5 | 201 | $61.00 | $12.37 | 9 | 60 |
| $0.15 | 4 | 85 | $61.50 | $14.54 | 0 | 65 |
| $0.12 | 36 | 205 | $62.00 | $15.03 | 0 | 61 |
| $0.12 | 2 | 67 | $62.50 | $15.52 | 0 | 30 |
| $0.11 | 48 | 131 | $63.00 | $16.01 | 0 | 40 |
| $0.09 | 13 | 96 | $63.50 | $16.49 | 0 | 5 |
| $0.08 | 4 | 122 | $64.00 | $16.98 | 0 | 20 |
| $0.08 | 0 | 107 | $64.50 | $17.47 | 0 | 0 |
| $0.07 | 6 | 350 | $65.00 | $17.96 | 0 | 13 |
| $0.05 | 4 | 550 | $65.50 | $18.46 | 0 | 13 |
| $0.04 | 5 | 65 | $66.00 | $18.96 | 0 | 11 |
| $0.06 | 0 | 15 | $66.50 | $19.46 | 0 | 0 |
| $0.06 | 0 | 123 | $67.00 | $19.95 | 0 | 0 |
| $0.05 | 1 | 23 | $68.00 | $20.95 | 0 | 0 |
| $0.02 | 11 | 142 | $69.00 | $21.26 | 1 | 0 |
| $0.03 | 2 | 57 | $70.00 | $22.94 | 0 | 0 |
| $0.03 | 0 | 28 | $71.00 | $23.94 | 0 | 0 |
| $0.02 | 0 | 18 | $72.00 | $24.94 | 0 | 0 |
| $0.02 | 0 | 31 | $73.00 | $25.94 | 0 | 0 |
| $0.01 | 0 | 16 | $74.00 | $26.94 | 0 | 0 |
| $0.01 | 0 | 72 | $75.00 | $27.94 | 0 | 0 |
| $0.00 | 0 | 23 | $80.00 | $32.94 | 0 | 0 |
| $0.00 | 0 | 92 | $85.00 | $37.94 | 0 | 0 |
| $0.00 | 0 | 3 | $90.00 | $42.94 | 0 | 0 |
Nov 20, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.70 | 2 | 10 | $25.00 | $0.05 | 0 | 4,618 |
| $17.30 | 0 | 225 | $30.00 | $0.11 | 2,040 | 14,293 |
| $13.50 | 1 | 251 | $35.00 | $0.16 | 239 | 7,027 |
| $9.45 | 4 | 522 | $40.00 | $0.53 | 468 | 10,113 |
| $7.70 | 1 | 3 | $41.00 | $0.66 | 556 | 883 |
| $6.53 | 0 | 2 | $42.00 | $0.82 | 125 | 1,062 |
| $6.15 | 0 | 1 | $42.50 | $0.91 | 306 | 365 |
| $5.83 | 0 | 12 | $43.00 | $1.08 | 179 | 11,952 |
| $5.50 | 0 | 3 | $43.50 | $1.14 | 6 | 622 |
| $5.18 | 0 | 27 | $44.00 | $1.28 | 236 | 8,142 |
| $4.87 | 0 | 8 | $44.50 | $1.40 | 196 | 159 |
| $5.15 | 382 | 1,798 | $45.00 | $1.65 | 6,480 | 17,207 |
| $4.90 | 13 | 42 | $45.50 | $1.76 | 8 | 514 |
| $4.90 | 73 | 2,566 | $46.00 | $1.91 | 459 | 1,027 |
| $3.70 | 0 | 508 | $46.50 | $2.09 | 256 | 201 |
| $4.30 | 849 | 5,406 | $47.00 | $2.40 | 11,584 | 14,742 |
| $3.71 | 22 | 683 | $47.50 | $2.48 | 123 | 158 |
| $3.75 | 954 | 2,453 | $48.00 | $2.76 | 278 | 3,099 |
| $3.37 | 8 | 559 | $48.50 | $3.00 | 373 | 761 |
| $3.06 | 352 | 4,102 | $49.00 | $3.25 | 419 | 3,812 |
| $2.70 | 59 | 114 | $49.50 | $3.50 | 37 | 233 |
| $2.48 | 1,855 | 13,592 | $50.00 | $3.94 | 534 | 24,809 |
| $2.61 | 24 | 275 | $50.50 | $4.50 | 1 | 108 |
| $2.28 | 47 | 2,224 | $51.00 | $4.42 | 30 | 1,417 |
| $2.10 | 54 | 4,219 | $51.50 | $4.95 | 6 | 16 |
| $1.78 | 740 | 5,000 | $52.00 | $5.25 | 14 | 8,994 |
| $1.73 | 20 | 1,878 | $52.50 | $5.55 | 4 | 545 |
| $1.64 | 146 | 3,472 | $53.00 | $5.70 | 12 | 1,874 |
| $1.54 | 50 | 372 | $53.50 | $7.47 | 0 | 16 |
| $1.33 | 5,096 | 8,175 | $54.00 | $6.42 | 73 | 3,103 |
| $1.03 | 12,450 | 42,645 | $55.00 | $7.53 | 640 | 36,372 |
| $0.86 | 107 | 2,393 | $56.00 | $7.70 | 92 | 2,064 |
| $0.71 | 5,216 | 8,136 | $57.00 | $9.28 | 1 | 1,585 |
| $0.60 | 335 | 16,588 | $58.00 | $9.73 | 8 | 692 |
| $0.57 | 17 | 2,810 | $59.00 | $12.23 | 0 | 379 |
| $0.43 | 2,703 | 50,875 | $60.00 | $11.54 | 1,211 | 7,107 |
| $0.39 | 41 | 19,932 | $61.00 | $13.63 | 3 | 657 |
| $0.27 | 72 | 12,049 | $62.00 | $15.06 | 0 | 414 |
| $0.25 | 159 | 1,284 | $63.00 | $15.25 | 1 | 386 |
| $0.19 | 131 | 584 | $64.00 | $16.99 | 0 | 132 |
| $0.14 | 1,223 | 14,198 | $65.00 | $17.98 | 0 | 1,525 |
| $0.13 | 2 | 478 | $66.00 | $18.97 | 0 | 9 |
| $0.11 | 25 | 1,074 | $67.00 | $19.96 | 0 | 1 |
| $0.06 | 99 | 11,458 | $70.00 | $22.94 | 0 | 615 |
| $0.04 | 32 | 8,354 | $75.00 | $27.94 | 0 | 0 |
| $0.01 | 172 | 10,159 | $80.00 | $32.94 | 0 | 1 |
| $0.05 | 0 | 9,095 | $85.00 | $37.94 | 0 | 0 |
| $0.01 | 2 | 12,265 | $90.00 | $42.94 | 0 | 0 |
| $0.04 | 0 | 6,229 | $95.00 | $47.94 | 0 | 0 |
| $0.03 | 0 | 7,609 | $100.00 | $52.94 | 0 | 0 |
| $0.01 | 1 | 2,628 | $105.00 | $57.94 | 0 | 0 |
| $0.02 | 0 | 228 | $110.00 | $62.94 | 0 | 0 |
| $0.02 | 0 | 215 | $115.00 | $67.94 | 0 | 0 |
| $0.02 | 0 | 45,742 | $122.00 | $74.94 | 0 | 0 |
Chain covers the nearest 17 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:25, 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 05:00:00 · For reference only, not investment advice and not tailored to your situation.
Roundhill Memory ETF discussion 0 comments