iShares MSCI South Korea ETF
EWY
152.72
+1.46
+0.97%
iShares MSCI South Korea ETF
US · EWY
Listed 1970
152.72
+1.46
+0.97%
Live - 5344 symbols - heartbeat 222s ago
· 2026-10-27 05:08
✦ Today's options flow
Puts lead
71795 124368
■ Call volume■ Put volume
- Puts are outnumbering calls 1.7 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 52.08% annualized vol near the money — a one-standard-deviation move to roughly $132.32–$173.12 by then.
Options-implied (~68% band), 24d
$132.32now $152.72$173.12
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 $180.00 | Put | $24.11 | 16,690 | 1,504 | 290.22% |
| Oct 16 $160.00 | Call | $0.90 | 16,623 | 2,593 | 117.52% |
| Oct 16 $175.00 | Put | $19.06 | 15,810 | 1,435 | 231.32% |
| Oct 16 $170.00 | Put | $14.14 | 12,250 | 2,683 | 0.00% |
| Oct 16 $150.00 | Put | $0.50 | 8,728 | 11,528 | 113.74% |
| Nov 20 $100.00 | Put | $0.22 | 5,369 | 293 | 81.68% |
| Oct 16 $145.00 | Put | $0.16 | 5,188 | 12,662 | 136.91% |
| Oct 16 $158.00 | Call | $1.86 | 5,134 | 1,380 | 109.68% |
| Oct 16 $155.00 | Call | $2.91 | 4,563 | 1,722 | 123.83% |
| Oct 16 $179.00 | Put | $23.85 | 3,863 | 2,575 | 268.89% |
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 9, 2026 (80 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.73 | 2 | 1 | $95.00 | $0.00 | 0 | 9 |
| $79.02 | 4 | 97 | $100.00 | $0.00 | 0 | 16 |
| $73.50 | 4 | 101 | $105.00 | $0.00 | 0 | 16 |
| $68.53 | 6 | 40 | $110.00 | $0.00 | 0 | 322 |
| $63.55 | 6 | 32 | $115.00 | $0.00 | 0 | 0 |
| $58.57 | 2 | 24 | $120.00 | $0.00 | 0 | 0 |
| $58.74 | 0 | 189 | $125.00 | $0.01 | 0 | 66 |
| $48.88 | 20 | 33 | $130.00 | $0.02 | 0 | 5,168 |
| $43.90 | 14 | 6 | $135.00 | $0.02 | 0 | 452 |
| $38.89 | 5 | 26 | $140.00 | $0.03 | 0 | 12,026 |
| $33.90 | 48 | 1,350 | $145.00 | $0.04 | 0 | 1,066 |
| $28.92 | 46 | 18 | $150.00 | $0.05 | 0 | 257 |
| $22.30 | 12 | 394 | $154.00 | $0.05 | 0 | 4 |
| $21.23 | 47 | 474 | $155.00 | $0.05 | 0 | 400 |
| $20.27 | 61 | 586 | $156.00 | $0.06 | 0 | 16 |
| $19.34 | 231 | 355 | $157.00 | $0.06 | 0 | 16 |
| $18.48 | 510 | 602 | $157.50 | $0.06 | 0 | 4 |
| $18.13 | 138 | 117 | $158.00 | $0.06 | 0 | 1 |
| $16.72 | 23 | 135 | $159.00 | $0.01 | 5 | 6 |
| $15.87 | 40 | 153 | $160.00 | $0.03 | 5 | 9,622 |
| $14.92 | 40 | 79 | $161.00 | $0.06 | 0 | 16 |
| $13.99 | 100 | 169 | $162.00 | $0.03 | 2 | 33 |
| $13.54 | 83 | 167 | $162.50 | $0.07 | 0 | 44 |
| $12.99 | 5 | 37 | $163.00 | $0.07 | 0 | 33 |
| $12.07 | 4 | 11 | $164.00 | $0.06 | 8 | 12 |
| $10.37 | 22 | 48 | $165.00 | $0.08 | 161 | 432 |
| $9.49 | 18 | 14 | $166.00 | $0.10 | 10 | 73 |
| $11.48 | 4 | 27 | $167.00 | $0.11 | 11 | 134 |
| $16.32 | 0 | 32 | $167.50 | $0.18 | 608 | 945 |
| $7.55 | 5 | 34 | $168.00 | $0.16 | 159 | 172 |
| $6.70 | 1 | 2 | $169.00 | $0.19 | 6 | 47 |
| $13.84 | 0 | 19 | $170.00 | $0.23 | 346 | 433 |
| $12.84 | 0 | 20 | $171.00 | $0.75 | 24 | 32 |
| $4.58 | 3 | 38 | $172.00 | $0.51 | 577 | 396 |
| $4.22 | 3 | 39 | $172.50 | $0.61 | 119 | 362 |
| $3.20 | 2 | 4 | $173.00 | $0.48 | 98 | 160 |
| $2.98 | 1 | 7 | $174.00 | $0.90 | 319 | 405 |
| $1.86 | 68 | 59 | $175.00 | $1.17 | 435 | 659 |
| $2.11 | 670 | 353 | $176.00 | $1.52 | 247 | 406 |
| $1.56 | 168 | 165 | $177.00 | $3.13 | 278 | 636 |
| $1.05 | 139 | 116 | $177.50 | $2.05 | 67 | 112 |
| $0.85 | 78 | 76 | $178.00 | $3.22 | 51 | 341 |
| $0.47 | 65 | 45 | $179.00 | $4.63 | 50 | 162 |
| $0.41 | 1,228 | 464 | $180.00 | $4.10 | 223 | 655 |
| $0.49 | 61 | 55 | $181.00 | $4.98 | 5 | 668 |
| $0.13 | 308 | 306 | $182.00 | $4.62 | 43 | 504 |
| $0.15 | 172 | 149 | $182.50 | $4.25 | 7 | 467 |
| $0.29 | 2 | 141 | $183.00 | $7.27 | 8 | 452 |
| $0.11 | 29 | 163 | $184.00 | $5.80 | 67 | 63 |
| $0.03 | 674 | 578 | $185.00 | $9.73 | 8 | 806 |
| $0.09 | 1 | 230 | $186.00 | $10.49 | 1 | 0 |
| $1.08 | 0 | 354 | $187.00 | $8.95 | 7 | 1 |
| $0.03 | 6 | 517 | $187.50 | $11.65 | 1 | 0 |
| $0.01 | 6 | 399 | $188.00 | $5.06 | 0 | 0 |
| $0.03 | 21 | 237 | $189.00 | $5.89 | 0 | 2 |
| $0.19 | 22 | 2,492 | $190.00 | $14.48 | 2 | 3 |
| $0.02 | 2 | 389 | $191.00 | $7.61 | 0 | 0 |
| $0.25 | 0 | 619 | $192.00 | $16.80 | 11 | 0 |
| $0.05 | 21 | 460 | $192.50 | $17.03 | 7 | 1 |
| $0.01 | 5 | 208 | $193.00 | $14.93 | 4 | 4 |
| $0.05 | 1 | 2,319 | $194.00 | $10.42 | 0 | 0 |
| $0.10 | 19 | 1,630 | $195.00 | $11.40 | 0 | 0 |
| $0.11 | 0 | 229 | $196.00 | $19.70 | 1 | 0 |
| $0.09 | 0 | 356 | $197.00 | $18.77 | 1 | 0 |
| $0.06 | 1 | 320 | $197.50 | $19.20 | 7 | 0 |
| $0.01 | 50 | 309 | $198.00 | $21.70 | 7 | 6 |
| $0.01 | 50 | 248 | $199.00 | $15.34 | 0 | 0 |
| $0.01 | 33 | 407 | $200.00 | $24.69 | 3 | 0 |
| $0.02 | 0 | 6,723 | $202.50 | $18.81 | 0 | 0 |
| $0.01 | 37 | 1,743 | $205.00 | $21.31 | 0 | 0 |
| $0.00 | 0 | 211 | $207.50 | $23.81 | 0 | 0 |
| $0.05 | 4 | 1,291 | $210.00 | $26.31 | 0 | 0 |
| $0.00 | 0 | 833 | $212.50 | $28.81 | 0 | 0 |
| $0.00 | 0 | 86 | $215.00 | $31.31 | 0 | 0 |
| $0.00 | 0 | 1,291 | $220.00 | $36.31 | 0 | 0 |
| $0.00 | 0 | 13 | $225.00 | $41.31 | 0 | 0 |
| $0.00 | 0 | 5 | $230.00 | $46.31 | 0 | 0 |
| $0.00 | 0 | 1 | $235.00 | $51.31 | 0 | 0 |
| $0.00 | 0 | 32 | $240.00 | $56.31 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $61.31 | 0 | 0 |
Oct 16, 2026 (129 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.83 | 0 | 25 | $65.00 | $0.00 | 0 | 179 |
| $84.22 | 3 | 96 | $70.00 | $0.00 | 0 | 133 |
| $79.70 | 26 | 45 | $75.00 | $0.00 | 0 | 786 |
| $74.72 | 26 | 37 | $80.00 | $0.00 | 0 | 139 |
| $69.74 | 2 | 36 | $85.00 | $0.00 | 0 | 287 |
| $64.89 | 4 | 49 | $90.00 | $0.00 | 0 | 1,324 |
| $59.91 | 2 | 407 | $95.00 | $0.00 | 0 | 132 |
| $59.83 | 0 | 87 | $100.00 | $0.00 | 0 | 2,266 |
| $54.83 | 0 | 299 | $105.00 | $0.02 | 8 | 2,480 |
| $49.83 | 0 | 572 | $110.00 | $0.00 | 0 | 287 |
| $44.83 | 0 | 32 | $115.00 | $0.00 | 0 | 1,199 |
| $37.45 | 5 | 697 | $118.00 | $0.00 | 0 | 28 |
| $36.47 | 51 | 796 | $119.00 | $0.05 | 1 | 185 |
| $35.52 | 958 | 704 | $120.00 | $0.05 | 4 | 11,528 |
| $34.53 | 1,383 | 726 | $121.00 | $0.15 | 1 | 448 |
| $33.04 | 487 | 245 | $122.00 | $0.00 | 0 | 107 |
| $32.39 | 711 | 174 | $123.00 | $0.00 | 0 | 66 |
| $31.40 | 728 | 240 | $124.00 | $0.02 | 1 | 9 |
| $29.97 | 82 | 395 | $125.00 | $0.04 | 1 | 12,659 |
| $29.05 | 100 | 292 | $126.00 | $0.00 | 0 | 149 |
| $27.58 | 67 | 288 | $127.00 | $0.00 | 0 | 50 |
| $26.67 | 121 | 88 | $128.00 | $0.02 | 4 | 45 |
| $25.75 | 106 | 169 | $129.00 | $0.01 | 0 | 176 |
| $24.59 | 16 | 252 | $130.00 | $0.03 | 70 | 13,431 |
| $23.67 | 10 | 192 | $131.00 | $0.05 | 4 | 845 |
| $22.73 | 1 | 160 | $132.00 | $0.01 | 1 | 163 |
| $21.62 | 2 | 257 | $133.00 | $0.06 | 1 | 68 |
| $20.64 | 5 | 163 | $134.00 | $0.05 | 16 | 309 |
| $19.65 | 7 | 65 | $135.00 | $0.03 | 31 | 19,916 |
| $18.72 | 4 | 134 | $136.00 | $0.11 | 45 | 679 |
| $22.90 | 0 | 443 | $137.00 | $0.03 | 11 | 57 |
| $17.13 | 30 | 116 | $138.00 | $0.04 | 10 | 170 |
| $15.00 | 5 | 149 | $139.00 | $0.05 | 58 | 172 |
| $13.43 | 20 | 574 | $140.00 | $0.10 | 2,013 | 8,434 |
| $18.95 | 0 | 156 | $141.00 | $0.15 | 108 | 168 |
| $17.97 | 0 | 40 | $142.00 | $0.16 | 103 | 550 |
| $9.40 | 13 | 72 | $143.00 | $0.16 | 74 | 214 |
| $16.01 | 0 | 120 | $144.00 | $0.17 | 164 | 174 |
| $7.63 | 1 | 377 | $145.00 | $0.16 | 5,188 | 12,662 |
| $14.06 | 0 | 66 | $146.00 | $0.28 | 62 | 604 |
| $13.12 | 0 | 0 | $147.00 | $0.37 | 144 | 57 |
| $12.17 | 0 | 0 | $148.00 | $0.52 | 285 | 4 |
| $3.56 | 20 | 20 | $149.00 | $0.51 | 140 | 84 |
| $6.70 | 255 | 423 | $150.00 | $0.50 | 8,728 | 11,528 |
| $5.13 | 106 | 0 | $151.00 | $0.69 | 488 | 678 |
| $4.05 | 601 | 435 | $152.00 | $0.93 | 90 | 67 |
| $5.00 | 196 | 124 | $152.50 | $0.98 | 58 | 28 |
| $4.47 | 586 | 270 | $153.00 | $1.17 | 134 | 113 |
| $3.40 | 451 | 128 | $154.00 | $1.40 | 159 | 131 |
| $2.91 | 4,563 | 1,722 | $155.00 | $2.00 | 1,563 | 4,366 |
| $2.29 | 2,156 | 1,287 | $156.00 | $2.25 | 237 | 192 |
| $1.98 | 1,067 | 857 | $157.00 | $3.10 | 24 | 55 |
| $1.62 | 352 | 178 | $157.50 | $6.55 | 2 | 58 |
| $1.86 | 5,134 | 1,380 | $158.00 | $3.48 | 71 | 213 |
| $1.28 | 604 | 304 | $159.00 | $7.60 | 14 | 148 |
| $0.90 | 16,623 | 2,593 | $160.00 | $4.15 | 1,652 | 5,880 |
| $0.75 | 222 | 142 | $161.00 | $6.05 | 79 | 140 |
| $0.53 | 66 | 147 | $162.00 | $6.75 | 4 | 42 |
| $0.32 | 67 | 120 | $163.00 | $7.20 | 9 | 315 |
| $0.24 | 413 | 371 | $164.00 | $9.33 | 54 | 337 |
| $0.31 | 851 | 7,702 | $165.00 | $8.98 | 126 | 3,385 |
| $0.09 | 179 | 584 | $166.00 | $9.90 | 34 | 297 |
| $0.05 | 21 | 174 | $167.00 | $13.99 | 10 | 299 |
| $0.05 | 8 | 472 | $168.00 | $12.35 | 7 | 85 |
| $0.04 | 20 | 440 | $169.00 | $12.90 | 465 | 73 |
| $0.01 | 247 | 4,147 | $170.00 | $14.14 | 12,250 | 2,683 |
| $0.02 | 19 | 87 | $171.00 | $16.75 | 835 | 86 |
| $0.02 | 41 | 75 | $172.00 | $18.30 | 287 | 74 |
| $0.03 | 1 | 119 | $172.50 | $17.71 | 4 | 38 |
| $0.05 | 1 | 268 | $173.00 | $19.00 | 724 | 445 |
| $0.14 | 0 | 114 | $174.00 | $18.20 | 638 | 760 |
| $0.01 | 48 | 1,254 | $175.00 | $19.06 | 15,810 | 1,435 |
| $0.31 | 4 | 55 | $176.00 | $20.45 | 1,751 | 973 |
| $0.08 | 0 | 73 | $177.00 | $21.63 | 618 | 162 |
| $0.20 | 10 | 89 | $177.50 | $22.08 | 266 | 207 |
| $0.05 | 6 | 208 | $178.00 | $23.68 | 31 | 99 |
| $0.06 | 0 | 284 | $179.00 | $23.85 | 3,863 | 2,575 |
| $0.05 | 0 | 6,557 | $180.00 | $24.11 | 16,690 | 1,504 |
| $0.01 | 1 | 37 | $181.00 | $27.25 | 262 | 175 |
| $0.03 | 3 | 534 | $182.00 | $27.22 | 2 | 146 |
| $0.17 | 1 | 217 | $182.50 | $27.65 | 122 | 249 |
| $0.05 | 0 | 75 | $183.00 | $28.97 | 510 | 238 |
| $0.04 | 0 | 217 | $184.00 | $24.21 | 0 | 219 |
| $0.01 | 7 | 1,134 | $185.00 | $30.18 | 1,184 | 631 |
| $0.04 | 1 | 334 | $186.00 | $26.21 | 0 | 166 |
| $0.04 | 0 | 109 | $187.00 | $27.21 | 0 | 82 |
| $0.04 | 0 | 210 | $187.50 | $33.75 | 183 | 121 |
| $0.04 | 0 | 620 | $188.00 | $34.25 | 186 | 124 |
| $0.02 | 1 | 190 | $189.00 | $35.25 | 196 | 131 |
| $0.03 | 6 | 13,350 | $190.00 | $36.18 | 466 | 311 |
| $0.03 | 0 | 586 | $191.00 | $37.55 | 298 | 199 |
| $0.03 | 0 | 27 | $192.00 | $38.25 | 140 | 90 |
| $0.02 | 1 | 47 | $192.50 | $37.78 | 5 | 29 |
| $0.03 | 0 | 744 | $193.00 | $33.20 | 0 | 3 |
| $0.03 | 0 | 88 | $194.00 | $34.20 | 0 | 0 |
| $0.03 | 0 | 7,387 | $195.00 | $41.15 | 31 | 17 |
| $0.03 | 0 | 159 | $196.00 | $36.19 | 0 | 0 |
| $0.03 | 0 | 207 | $197.00 | $37.19 | 0 | 0 |
| $0.03 | 0 | 57 | $197.50 | $43.09 | 2 | 0 |
| $0.02 | 0 | 79 | $198.00 | $43.52 | 2 | 1 |
| $0.02 | 0 | 105 | $199.00 | $39.19 | 0 | 0 |
| $0.03 | 8 | 8,620 | $200.00 | $46.10 | 44 | 26 |
| $0.02 | 0 | 980 | $202.50 | $42.69 | 0 | 0 |
| $0.01 | 1 | 1,967 | $205.00 | $48.85 | 86 | 33 |
| $0.01 | 0 | 94 | $207.50 | $47.68 | 0 | 0 |
| $0.03 | 7 | 8,197 | $210.00 | $50.18 | 0 | 0 |
| $0.01 | 0 | 36 | $212.50 | $52.67 | 0 | 0 |
| $0.00 | 0 | 1,718 | $215.00 | $58.94 | 124 | 44 |
| $0.00 | 0 | 14,445 | $220.00 | $63.75 | 19 | 8 |
| $0.00 | 0 | 3,357 | $225.00 | $65.17 | 0 | 0 |
| $0.00 | 0 | 2,310 | $230.00 | $73.95 | 400 | 153 |
| $0.00 | 0 | 192 | $235.00 | $81.25 | 260 | 173 |
| $0.00 | 0 | 1,517 | $240.00 | $85.53 | 98 | 38 |
| $0.00 | 0 | 654 | $245.00 | $85.17 | 0 | 0 |
| $0.00 | 0 | 800 | $250.00 | $90.17 | 0 | 0 |
| $0.00 | 0 | 1,827 | $255.00 | $95.17 | 0 | 0 |
| $0.00 | 0 | 204 | $260.00 | $100.17 | 0 | 0 |
| $0.00 | 0 | 188 | $265.00 | $105.17 | 0 | 0 |
| $0.00 | 0 | 349 | $270.00 | $110.17 | 0 | 0 |
| $0.00 | 0 | 292 | $275.00 | $115.17 | 0 | 0 |
| $0.00 | 0 | 95 | $280.00 | $120.17 | 0 | 0 |
| $0.00 | 0 | 167 | $285.00 | $125.17 | 0 | 0 |
| $0.00 | 0 | 59 | $290.00 | $130.17 | 0 | 0 |
| $0.00 | 0 | 71 | $295.00 | $135.17 | 0 | 0 |
| $0.00 | 0 | 111 | $300.00 | $140.17 | 0 | 0 |
| $0.00 | 0 | 23 | $305.00 | $145.17 | 0 | 0 |
| $0.00 | 0 | 33 | $310.00 | $150.17 | 0 | 0 |
| $0.00 | 0 | 123 | $315.00 | $155.17 | 0 | 0 |
| $0.00 | 0 | 1,394 | $320.00 | $160.17 | 0 | 0 |
Oct 23, 2026 (97 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $61.88 | 0 | 1 | $95.00 | $0.01 | 1 | 2,996 |
| $50.46 | 4 | 8 | $100.00 | $0.00 | 0 | 249 |
| $45.48 | 6 | 6 | $105.00 | $0.00 | 0 | 3,451 |
| $41.40 | 2 | 40 | $110.00 | $0.01 | 0 | 10,026 |
| $35.53 | 8 | 7 | $115.00 | $0.02 | 0 | 18,832 |
| $30.25 | 20 | 50 | $120.00 | $0.03 | 0 | 61 |
| $25.30 | 24 | 8 | $125.00 | $0.04 | 1 | 60 |
| $20.35 | 12 | 8 | $130.00 | $0.06 | 29 | 1,038 |
| $21.95 | 0 | 15 | $135.00 | $0.09 | 148 | 1,405 |
| $12.67 | 52 | 137 | $137.00 | $0.16 | 20 | 52 |
| $11.73 | 120 | 159 | $138.00 | $0.16 | 5 | 106 |
| $10.80 | 71 | 140 | $139.00 | $0.20 | 10 | 93 |
| $8.75 | 190 | 221 | $140.00 | $0.27 | 820 | 988 |
| $8.86 | 48 | 154 | $141.00 | $0.30 | 218 | 293 |
| $7.95 | 25 | 42 | $142.00 | $0.30 | 106 | 403 |
| $10.11 | 3 | 8 | $143.00 | $0.52 | 108 | 325 |
| $9.12 | 3 | 5 | $144.00 | $0.75 | 389 | 646 |
| $12.12 | 0 | 19 | $145.00 | $0.96 | 1,116 | 1,793 |
| $11.14 | 0 | 0 | $146.00 | $1.05 | 120 | 559 |
| $10.22 | 0 | 0 | $147.00 | $1.72 | 209 | 726 |
| $9.31 | 0 | 1 | $148.00 | $1.63 | 374 | 619 |
| $2.16 | 68 | 64 | $149.00 | $2.05 | 357 | 375 |
| $1.84 | 590 | 587 | $150.00 | $2.50 | 818 | 1,161 |
| $1.38 | 156 | 132 | $151.00 | $4.00 | 63 | 294 |
| $0.87 | 79 | 563 | $152.00 | $3.45 | 189 | 252 |
| $1.08 | 917 | 140 | $152.50 | $3.94 | 195 | 342 |
| $0.84 | 216 | 109 | $153.00 | $3.80 | 190 | 326 |
| $0.48 | 167 | 481 | $154.00 | $3.75 | 21 | 230 |
| $0.44 | 2,711 | 780 | $155.00 | $6.45 | 26 | 1,291 |
| $0.33 | 230 | 449 | $156.00 | $3.56 | 3 | 102 |
| $0.23 | 145 | 702 | $157.00 | $7.58 | 1 | 125 |
| $0.18 | 197 | 221 | $157.50 | $8.09 | 11 | 296 |
| $0.22 | 223 | 225 | $158.00 | $5.83 | 1 | 114 |
| $0.15 | 18 | 288 | $159.00 | $3.81 | 0 | 118 |
| $0.07 | 384 | 1,668 | $160.00 | $10.59 | 25 | 70 |
| $0.04 | 20 | 171 | $161.00 | $5.26 | 0 | 35 |
| $0.04 | 5 | 721 | $162.00 | $6.03 | 0 | 3 |
| $0.03 | 54 | 154 | $162.50 | $14.00 | 3 | 0 |
| $0.03 | 47 | 442 | $163.00 | $6.80 | 0 | 11 |
| $0.17 | 1 | 379 | $164.00 | $13.65 | 1 | 0 |
| $0.04 | 19 | 595 | $165.00 | $12.20 | 6 | 262 |
| $0.05 | 2 | 435 | $166.00 | $17.00 | 4 | 0 |
| $0.01 | 13 | 241 | $167.00 | $10.35 | 0 | 4 |
| $0.02 | 7 | 109 | $167.50 | $10.80 | 0 | 12 |
| $0.01 | 11 | 927 | $168.00 | $11.26 | 0 | 677 |
| $0.12 | 0 | 326 | $169.00 | $16.50 | 2 | 9 |
| $0.01 | 15 | 574 | $170.00 | $19.80 | 6 | 64 |
| $0.09 | 0 | 219 | $171.00 | $20.35 | 320 | 0 |
| $0.08 | 0 | 197 | $172.00 | $23.52 | 1,071 | 2 |
| $0.07 | 0 | 317 | $172.50 | $21.85 | 258 | 0 |
| $0.07 | 0 | 426 | $173.00 | $22.45 | 52 | 1 |
| $0.05 | 0 | 200 | $174.00 | $23.35 | 401 | 0 |
| $0.04 | 0 | 262 | $175.00 | $25.26 | 2,279 | 1 |
| $0.01 | 3 | 279 | $176.00 | $25.69 | 1 | 0 |
| $0.04 | 0 | 140 | $177.00 | $26.68 | 2 | 0 |
| $0.04 | 0 | 164 | $177.50 | $27.17 | 16 | 0 |
| $0.04 | 0 | 184 | $178.00 | $27.60 | 15 | 15 |
| $0.04 | 0 | 91 | $179.00 | $22.17 | 0 | 0 |
| $0.04 | 0 | 799 | $180.00 | $23.17 | 0 | 0 |
| $0.03 | 0 | 134 | $181.00 | $24.17 | 0 | 0 |
| $0.03 | 0 | 150 | $182.00 | $25.16 | 0 | 0 |
| $0.03 | 0 | 95 | $182.50 | $25.66 | 0 | 0 |
| $0.03 | 0 | 163 | $183.00 | $35.00 | 172 | 41 |
| $0.03 | 0 | 238 | $184.00 | $33.52 | 1 | 0 |
| $0.03 | 0 | 189 | $185.00 | $34.43 | 1 | 6 |
| $0.03 | 0 | 66 | $186.00 | $29.16 | 0 | 1 |
| $0.03 | 0 | 136 | $187.00 | $30.16 | 0 | 0 |
| $0.03 | 0 | 219 | $187.50 | $36.85 | 2 | 1 |
| $0.03 | 0 | 168 | $188.00 | $37.35 | 2 | 1 |
| $0.02 | 0 | 498 | $189.00 | $38.35 | 2 | 1 |
| $0.02 | 0 | 338 | $190.00 | $38.50 | 8 | 0 |
| $0.02 | 0 | 58 | $191.00 | $39.79 | 9 | 0 |
| $0.02 | 0 | 101 | $192.00 | $40.62 | 7 | 0 |
| $0.02 | 0 | 74 | $192.50 | $41.05 | 6 | 6 |
| $0.02 | 0 | 382 | $193.00 | $36.15 | 0 | 0 |
| $0.02 | 0 | 155 | $194.00 | $37.15 | 0 | 0 |
| $0.02 | 0 | 335 | $195.00 | $38.14 | 0 | 0 |
| $0.02 | 0 | 443 | $196.00 | $39.14 | 0 | 0 |
| $0.01 | 0 | 63 | $197.00 | $45.56 | 1 | 0 |
| $0.01 | 0 | 111 | $197.50 | $47.05 | 30 | 0 |
| $0.01 | 0 | 222 | $198.00 | $47.54 | 29 | 1 |
| $0.01 | 0 | 91 | $199.00 | $49.72 | 400 | 0 |
| $0.01 | 0 | 525 | $200.00 | $50.70 | 400 | 0 |
| $0.01 | 0 | 242 | $202.50 | $45.63 | 0 | 0 |
| $0.00 | 0 | 1,261 | $205.00 | $48.13 | 0 | 0 |
| $0.00 | 0 | 257 | $207.50 | $50.63 | 0 | 0 |
| $0.00 | 0 | 284 | $210.00 | $53.13 | 0 | 0 |
| $0.00 | 0 | 1,087 | $212.50 | $55.63 | 0 | 0 |
| $0.00 | 0 | 1,642 | $215.00 | $58.12 | 0 | 0 |
| $0.00 | 0 | 197 | $220.00 | $63.12 | 0 | 0 |
| $0.00 | 0 | 141 | $225.00 | $68.12 | 0 | 0 |
| $0.00 | 0 | 81 | $230.00 | $73.12 | 0 | 0 |
| $0.00 | 0 | 96 | $235.00 | $78.12 | 0 | 0 |
| $0.00 | 0 | 5 | $240.00 | $83.12 | 0 | 0 |
| $0.00 | 0 | 173 | $245.00 | $88.12 | 0 | 0 |
| $0.00 | 0 | 21 | $250.00 | $93.12 | 0 | 0 |
| $0.00 | 0 | 13 | $255.00 | $98.12 | 0 | 0 |
Oct 30, 2026 (101 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $56.26 | 0 | 107 | $95.00 | $0.02 | 5 | 2,417 |
| $53.57 | 7 | 35 | $100.00 | $0.05 | 0 | 427 |
| $48.70 | 7 | 8 | $105.00 | $0.01 | 50 | 16,455 |
| $43.79 | 5 | 19 | $110.00 | $0.03 | 184 | 11,748 |
| $38.92 | 7 | 10 | $115.00 | $0.05 | 1,840 | 513 |
| $31.37 | 2 | 9 | $120.00 | $0.08 | 185 | 1,563 |
| $28.24 | 25 | 3 | $125.00 | $0.09 | 1,645 | 4,149 |
| $27.72 | 225 | 1 | $126.00 | $0.17 | 2 | 1 |
| $26.77 | 240 | 2 | $127.00 | $0.21 | 5 | 9 |
| $25.71 | 84 | 2 | $128.00 | $0.18 | 329 | 6 |
| $24.82 | 133 | 1 | $129.00 | $0.17 | 5 | 90 |
| $23.82 | 76 | 15 | $130.00 | $0.20 | 12 | 3,003 |
| $22.84 | 14 | 0 | $131.00 | $0.21 | 14 | 9 |
| $21.52 | 9 | 0 | $132.00 | $0.38 | 8 | 38 |
| $20.42 | 31 | 0 | $133.00 | $0.25 | 169 | 102 |
| $19.52 | 42 | 0 | $134.00 | $0.42 | 91 | 15 |
| $18.97 | 18 | 3 | $135.00 | $0.32 | 72 | 595 |
| $16.66 | 25 | 0 | $136.00 | $0.37 | 134 | 79 |
| $15.75 | 21 | 0 | $137.00 | $0.40 | 28 | 84 |
| $14.22 | 0 | 0 | $138.00 | $0.43 | 156 | 38 |
| $13.33 | 0 | 0 | $139.00 | $0.51 | 35 | 173 |
| $12.48 | 0 | 124 | $140.00 | $0.65 | 341 | 1,330 |
| $11.70 | 0 | 3 | $141.00 | $0.70 | 31 | 1,455 |
| $10.92 | 0 | 3 | $142.00 | $1.22 | 5 | 282 |
| $11.31 | 1 | 3 | $143.00 | $0.97 | 2,670 | 2,415 |
| $9.38 | 0 | 20 | $144.00 | $1.05 | 237 | 410 |
| $9.70 | 14 | 45 | $145.00 | $1.27 | 652 | 10,029 |
| $7.95 | 0 | 0 | $146.00 | $1.50 | 185 | 308 |
| $7.30 | 0 | 7 | $147.00 | $1.68 | 25 | 219 |
| $6.64 | 0 | 0 | $148.00 | $1.84 | 2,312 | 2,575 |
| $6.65 | 1 | 0 | $149.00 | $2.11 | 126 | 148 |
| $5.58 | 12 | 103 | $150.00 | $2.52 | 240 | 2,037 |
| $5.15 | 16 | 16 | $151.00 | $2.87 | 15 | 184 |
| $4.61 | 90 | 111 | $152.00 | $3.22 | 24 | 158 |
| $3.80 | 14 | 229 | $153.00 | $3.65 | 5 | 121 |
| $3.45 | 80 | 150 | $154.00 | $6.62 | 0 | 134 |
| $2.95 | 689 | 421 | $155.00 | $5.69 | 10 | 243 |
| $2.73 | 31 | 89 | $156.00 | $5.57 | 52 | 145 |
| $2.62 | 28 | 147 | $157.00 | $8.29 | 0 | 12 |
| $2.22 | 2,275 | 2,203 | $158.00 | $6.60 | 1 | 179 |
| $1.40 | 301 | 125 | $159.00 | $7.32 | 2 | 32 |
| $1.41 | 960 | 1,492 | $160.00 | $8.15 | 11 | 1,672 |
| $1.49 | 123 | 321 | $161.00 | $8.96 | 3 | 15 |
| $1.15 | 88 | 534 | $162.00 | $11.92 | 0 | 21 |
| $0.91 | 38 | 156 | $163.00 | $12.78 | 0 | 17 |
| $0.81 | 55 | 199 | $164.00 | $13.66 | 0 | 22 |
| $0.68 | 656 | 860 | $165.00 | $12.28 | 1 | 2,105 |
| $0.53 | 113 | 643 | $166.00 | $13.32 | 2 | 50 |
| $0.47 | 22 | 234 | $167.00 | $16.31 | 0 | 259 |
| $0.42 | 132 | 293 | $168.00 | $14.80 | 4 | 328 |
| $0.28 | 3 | 2,165 | $169.00 | $18.18 | 0 | 131 |
| $0.27 | 46 | 870 | $170.00 | $18.09 | 1 | 492 |
| $0.24 | 7 | 351 | $171.00 | $20.09 | 0 | 188 |
| $0.26 | 0 | 104 | $172.00 | $21.05 | 0 | 223 |
| $0.24 | 0 | 1,052 | $172.50 | $21.53 | 0 | 15 |
| $0.17 | 136 | 168 | $173.00 | $22.00 | 0 | 205 |
| $0.13 | 14 | 106 | $174.00 | $22.98 | 0 | 151 |
| $0.10 | 25 | 597 | $175.00 | $21.60 | 36 | 1,212 |
| $0.09 | 5 | 143 | $176.00 | $24.94 | 0 | 954 |
| $0.08 | 84 | 131 | $177.00 | $25.19 | 2 | 146 |
| $0.07 | 12 | 71 | $177.50 | $26.42 | 0 | 0 |
| $0.06 | 3 | 105 | $178.00 | $26.91 | 0 | 1,098 |
| $0.05 | 30 | 41 | $179.00 | $27.90 | 0 | 70 |
| $0.03 | 86 | 688 | $180.00 | $28.88 | 0 | 166 |
| $0.04 | 109 | 111 | $181.00 | $29.87 | 0 | 54 |
| $0.02 | 60 | 305 | $182.00 | $30.87 | 0 | 1 |
| $0.04 | 54 | 362 | $182.50 | $31.36 | 0 | 1 |
| $0.02 | 57 | 451 | $183.00 | $32.61 | 11 | 19 |
| $0.16 | 53 | 49 | $184.00 | $32.86 | 0 | 0 |
| $0.14 | 70 | 794 | $185.00 | $33.85 | 0 | 1 |
| $0.14 | 72 | 169 | $186.00 | $34.85 | 0 | 0 |
| $0.12 | 62 | 307 | $187.00 | $35.84 | 0 | 0 |
| $0.38 | 54 | 219 | $187.50 | $36.34 | 0 | 0 |
| $0.36 | 52 | 270 | $188.00 | $36.84 | 0 | 0 |
| $0.11 | 44 | 296 | $189.00 | $37.83 | 0 | 0 |
| $0.09 | 44 | 9,776 | $190.00 | $38.83 | 0 | 0 |
| $0.38 | 50 | 627 | $191.00 | $39.82 | 0 | 0 |
| $0.36 | 50 | 582 | $192.00 | $40.81 | 0 | 0 |
| $0.40 | 50 | 139 | $192.50 | $41.31 | 0 | 0 |
| $0.38 | 56 | 303 | $193.00 | $41.81 | 0 | 0 |
| $0.40 | 46 | 280 | $194.00 | $42.80 | 0 | 0 |
| $0.37 | 42 | 281 | $195.00 | $43.80 | 0 | 0 |
| $0.40 | 48 | 569 | $196.00 | $44.80 | 0 | 0 |
| $0.37 | 48 | 427 | $197.00 | $43.57 | 397 | 0 |
| $0.38 | 60 | 430 | $197.50 | $44.57 | 2 | 0 |
| $0.36 | 60 | 288 | $198.00 | $44.56 | 397 | 1 |
| $0.39 | 56 | 367 | $199.00 | $45.67 | 381 | 0 |
| $0.37 | 48 | 285 | $200.00 | $46.66 | 381 | 0 |
| $0.38 | 42 | 452 | $202.50 | $51.27 | 0 | 0 |
| $0.36 | 52 | 473 | $205.00 | $53.77 | 0 | 0 |
| $0.38 | 60 | 345 | $207.50 | $56.27 | 0 | 0 |
| $0.36 | 60 | 1,061 | $210.00 | $58.76 | 0 | 0 |
| $0.40 | 66 | 331 | $212.50 | $61.26 | 0 | 0 |
| $0.38 | 60 | 353 | $215.00 | $63.76 | 0 | 0 |
| $0.41 | 52 | 384 | $220.00 | $68.75 | 0 | 0 |
| $0.39 | 58 | 1,302 | $225.00 | $73.75 | 0 | 0 |
| $0.34 | 64 | 18 | $230.00 | $78.75 | 0 | 0 |
| $0.32 | 70 | 98 | $235.00 | $83.74 | 0 | 0 |
| $0.29 | 66 | 25 | $240.00 | $88.74 | 0 | 0 |
| $0.27 | 58 | 192 | $245.00 | $93.74 | 0 | 0 |
| $0.30 | 36 | 75 | $250.00 | $98.74 | 0 | 0 |
Nov 6, 2026 (110 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $56.87 | 16 | 1 | $95.00 | $0.04 | 2,200 | 170 |
| $51.92 | 16 | 4 | $100.00 | $0.06 | 119 | 110 |
| $46.74 | 0 | 1 | $105.00 | $0.19 | 0 | 5 |
| $41.84 | 0 | 8 | $110.00 | $0.12 | 1,818 | 8 |
| $37.93 | 0 | 0 | $114.00 | $0.36 | 0 | 0 |
| $36.95 | 0 | 1 | $115.00 | $0.38 | 0 | 53 |
| $35.97 | 0 | 0 | $116.00 | $0.40 | 2 | 0 |
| $34.99 | 0 | 0 | $117.00 | $0.42 | 2 | 0 |
| $34.01 | 0 | 0 | $118.00 | $0.44 | 0 | 0 |
| $33.03 | 0 | 0 | $119.00 | $0.46 | 0 | 0 |
| $32.06 | 0 | 0 | $120.00 | $0.48 | 0 | 129 |
| $31.08 | 0 | 0 | $121.00 | $0.50 | 0 | 0 |
| $30.10 | 0 | 0 | $122.00 | $0.38 | 1 | 0 |
| $29.12 | 0 | 0 | $123.00 | $0.41 | 1 | 10 |
| $28.14 | 0 | 0 | $124.00 | $0.56 | 0 | 0 |
| $28.44 | 3 | 2 | $125.00 | $0.59 | 0 | 689 |
| $26.26 | 0 | 0 | $126.00 | $0.68 | 0 | 0 |
| $25.35 | 0 | 0 | $127.00 | $0.57 | 1 | 0 |
| $24.43 | 0 | 0 | $128.00 | $0.60 | 2 | 1 |
| $23.52 | 0 | 0 | $129.00 | $0.77 | 1 | 1 |
| $22.61 | 0 | 14 | $130.00 | $0.58 | 622 | 1,729 |
| $21.72 | 0 | 0 | $131.00 | $0.62 | 4 | 20 |
| $20.84 | 0 | 0 | $132.00 | $0.80 | 2 | 89 |
| $19.96 | 0 | 0 | $133.00 | $1.37 | 0 | 10 |
| $19.08 | 0 | 0 | $134.00 | $1.49 | 0 | 22 |
| $18.20 | 0 | 3 | $135.00 | $0.90 | 7 | 282 |
| $17.34 | 0 | 0 | $136.00 | $1.01 | 3 | 198 |
| $16.49 | 0 | 0 | $137.00 | $1.12 | 3 | 136 |
| $15.63 | 0 | 0 | $138.00 | $1.21 | 8 | 65 |
| $14.86 | 0 | 0 | $139.00 | $1.34 | 21 | 61 |
| $14.60 | 7 | 47 | $140.00 | $1.58 | 58 | 576 |
| $13.32 | 0 | 0 | $141.00 | $1.69 | 7 | 32 |
| $12.55 | 0 | 0 | $142.00 | $2.00 | 11 | 37 |
| $11.85 | 0 | 0 | $143.00 | $2.05 | 10 | 108 |
| $11.18 | 0 | 0 | $144.00 | $2.26 | 25 | 76 |
| $10.52 | 0 | 6 | $145.00 | $2.50 | 31 | 189 |
| $9.85 | 0 | 1 | $146.00 | $2.82 | 29 | 229 |
| $9.18 | 0 | 0 | $147.00 | $3.15 | 49 | 137 |
| $8.52 | 0 | 1 | $148.00 | $3.41 | 31 | 52 |
| $7.85 | 0 | 67 | $149.00 | $3.65 | 6 | 134 |
| $7.78 | 20 | 24 | $150.00 | $4.30 | 67 | 183 |
| $7.65 | 5 | 21 | $151.00 | $4.45 | 4 | 37 |
| $7.05 | 2 | 4 | $152.00 | $4.80 | 4 | 46 |
| $6.80 | 44 | 124 | $152.50 | $5.05 | 1 | 7 |
| $6.55 | 19 | 20 | $153.00 | $5.70 | 18 | 51 |
| $6.05 | 45 | 40 | $154.00 | $5.92 | 47 | 54 |
| $5.50 | 46 | 45 | $155.00 | $6.42 | 15 | 271 |
| $4.50 | 19 | 105 | $156.00 | $8.88 | 0 | 25 |
| $4.55 | 21 | 108 | $157.00 | $8.34 | 10 | 11 |
| $4.05 | 7 | 341 | $157.50 | $9.81 | 0 | 29 |
| $3.80 | 7 | 41 | $158.00 | $10.13 | 0 | 117 |
| $3.40 | 321 | 215 | $159.00 | $10.77 | 0 | 43 |
| $2.85 | 126 | 355 | $160.00 | $11.42 | 0 | 94 |
| $2.75 | 46 | 355 | $161.00 | $12.09 | 0 | 0 |
| $2.05 | 33 | 118 | $162.00 | $12.88 | 0 | 2 |
| $2.27 | 30 | 153 | $163.00 | $13.67 | 0 | 0 |
| $1.55 | 124 | 359 | $164.00 | $14.47 | 0 | 68 |
| $1.70 | 12 | 208 | $165.00 | $13.60 | 105 | 222 |
| $1.53 | 13 | 291 | $166.00 | $16.07 | 0 | 41 |
| $1.62 | 5 | 1,091 | $167.00 | $16.88 | 0 | 18 |
| $1.35 | 8 | 10,043 | $167.50 | $17.28 | 0 | 34 |
| $1.25 | 305 | 505 | $169.00 | $18.49 | 0 | 17 |
| $0.94 | 130 | 433 | $170.00 | $19.40 | 0 | 418 |
| $0.86 | 0 | 668 | $171.00 | $18.02 | 3 | 117 |
| $0.70 | 1 | 110 | $172.00 | $21.26 | 0 | 75 |
| $0.75 | 0 | 410 | $172.50 | $21.73 | 0 | 279 |
| $0.75 | 2 | 9,977 | $173.00 | $22.10 | 3 | 202 |
| $0.64 | 0 | 116 | $174.00 | $23.13 | 0 | 60 |
| $0.59 | 9 | 319 | $175.00 | $22.00 | 1 | 131 |
| $0.51 | 0 | 805 | $176.00 | $25.01 | 0 | 76 |
| $0.42 | 41 | 183 | $177.00 | $25.97 | 0 | 99 |
| $0.44 | 0 | 906 | $177.50 | $26.45 | 0 | 35 |
| $0.38 | 83 | 690 | $178.00 | $26.93 | 0 | 123 |
| $0.59 | 2 | 42 | $179.00 | $27.92 | 0 | 38 |
| $0.28 | 1,203 | 1,555 | $180.00 | $28.90 | 0 | 57 |
| $0.37 | 0 | 83 | $181.00 | $29.89 | 0 | 90 |
| $0.35 | 0 | 91 | $182.00 | $30.88 | 0 | 42 |
| $0.34 | 0 | 54 | $182.50 | $31.37 | 0 | 94 |
| $0.33 | 0 | 9,709 | $183.00 | $31.86 | 0 | 83 |
| $0.32 | 0 | 286 | $184.00 | $32.85 | 0 | 73 |
| $0.30 | 0 | 65 | $185.00 | $33.84 | 0 | 80 |
| $0.28 | 0 | 164 | $186.00 | $34.83 | 0 | 69 |
| $0.27 | 0 | 9,763 | $187.00 | $35.82 | 0 | 21 |
| $0.26 | 0 | 250 | $187.50 | $36.31 | 0 | 5 |
| $0.25 | 0 | 343 | $188.00 | $36.80 | 0 | 0 |
| $0.23 | 0 | 83 | $189.00 | $37.79 | 0 | 1 |
| $0.22 | 0 | 596 | $190.00 | $38.78 | 0 | 22 |
| $0.20 | 0 | 93 | $191.00 | $39.77 | 0 | 0 |
| $0.18 | 0 | 84 | $192.00 | $40.77 | 0 | 0 |
| $0.17 | 0 | 159 | $192.50 | $41.26 | 0 | 0 |
| $0.17 | 0 | 301 | $193.00 | $41.76 | 0 | 0 |
| $0.15 | 0 | 350 | $194.00 | $42.75 | 0 | 0 |
| $0.13 | 0 | 212 | $195.00 | $43.74 | 0 | 0 |
| $0.12 | 0 | 69 | $196.00 | $44.74 | 0 | 0 |
| $0.11 | 0 | 56 | $197.00 | $45.74 | 0 | 0 |
| $0.10 | 0 | 164 | $197.50 | $46.24 | 0 | 0 |
| $0.10 | 0 | 92 | $198.00 | $46.74 | 0 | 0 |
| $0.09 | 0 | 77 | $199.00 | $47.74 | 0 | 0 |
| $0.15 | 1 | 536 | $200.00 | $48.74 | 0 | 0 |
| $0.06 | 0 | 105 | $202.50 | $51.24 | 0 | 0 |
| $0.04 | 0 | 145 | $205.00 | $53.74 | 0 | 0 |
| $0.02 | 0 | 224 | $210.00 | $58.74 | 0 | 0 |
| $0.01 | 0 | 176 | $215.00 | $63.74 | 0 | 0 |
| $0.01 | 0 | 375 | $220.00 | $68.74 | 0 | 0 |
| $0.00 | 0 | 320 | $225.00 | $73.74 | 0 | 0 |
| $0.00 | 0 | 8 | $230.00 | $78.74 | 0 | 0 |
| $0.00 | 0 | 52 | $235.00 | $83.74 | 0 | 0 |
| $0.00 | 0 | 1 | $240.00 | $88.74 | 0 | 0 |
| $0.00 | 0 | 50 | $245.00 | $93.74 | 0 | 0 |
| $0.00 | 0 | 107 | $250.00 | $98.74 | 0 | 0 |
Nov 13, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $56.69 | 0 | 0 | $95.00 | $0.04 | 0 | 1 |
| $51.75 | 0 | 7 | $100.00 | $0.36 | 3 | 10 |
| $46.86 | 0 | 7 | $105.00 | $0.18 | 844 | 48 |
| $43.47 | 2 | 0 | $110.00 | $0.29 | 12 | 16 |
| $38.55 | 2 | 0 | $115.00 | $0.49 | 3 | 1 |
| $32.45 | 0 | 0 | $120.00 | $0.74 | 0 | 91 |
| $27.65 | 0 | 3 | $125.00 | $0.93 | 0 | 123 |
| $23.27 | 0 | 0 | $130.00 | $1.54 | 0 | 411 |
| $19.08 | 0 | 0 | $135.00 | $1.58 | 3 | 227 |
| $15.90 | 28 | 12 | $140.00 | $2.40 | 5 | 213 |
| $12.92 | 0 | 0 | $143.00 | $4.17 | 0 | 11 |
| $12.80 | 20 | 0 | $144.00 | $4.00 | 3 | 34 |
| $11.58 | 0 | 13 | $145.00 | $3.67 | 29 | 304 |
| $10.99 | 0 | 0 | $146.00 | $4.05 | 5 | 23 |
| $10.40 | 0 | 0 | $147.00 | $5.65 | 0 | 92 |
| $9.80 | 0 | 14 | $148.00 | $4.80 | 4 | 121 |
| $9.21 | 0 | 0 | $149.00 | $5.05 | 3 | 197 |
| $8.62 | 0 | 18 | $150.00 | $6.87 | 0 | 175 |
| $7.70 | 1 | 6 | $151.00 | $6.00 | 8 | 77 |
| $7.43 | 0 | 29 | $152.00 | $7.68 | 0 | 184 |
| $6.15 | 6 | 72 | $153.00 | $6.90 | 2 | 146 |
| $5.95 | 14 | 120 | $154.00 | $8.72 | 0 | 29 |
| $6.30 | 11 | 919 | $155.00 | $8.40 | 3 | 374 |
| $5.90 | 19 | 61 | $156.00 | $9.76 | 0 | 42 |
| $5.70 | 6 | 10 | $157.00 | $10.33 | 0 | 3 |
| $5.00 | 15 | 217 | $158.00 | $10.96 | 0 | 39 |
| $4.55 | 12 | 77 | $159.00 | $11.68 | 0 | 8 |
| $4.30 | 22 | 159 | $160.00 | $10.58 | 1 | 495 |
| $4.00 | 21 | 93 | $161.00 | $12.16 | 10 | 0 |
| $3.70 | 8 | 157 | $162.00 | $13.85 | 0 | 0 |
| $2.88 | 19 | 77 | $163.00 | $14.57 | 0 | 13 |
| $3.15 | 26 | 1,037 | $164.00 | $13.28 | 2 | 0 |
| $2.74 | 0 | 75 | $165.00 | $13.80 | 2 | 140 |
| $2.14 | 6 | 86 | $166.00 | $15.08 | 2 | 0 |
| $1.86 | 7 | 143 | $167.50 | $17.99 | 0 | 27 |
| $2.00 | 38 | 259 | $169.00 | $17.60 | 2 | 17 |
| $1.45 | 7 | 171 | $170.00 | $20.05 | 0 | 316 |
| $1.36 | 197 | 369 | $171.00 | $20.91 | 0 | 18 |
| $1.46 | 0 | 182 | $172.00 | $21.78 | 0 | 112 |
| $1.49 | 15 | 91 | $172.50 | $20.68 | 1 | 56 |
| $1.26 | 3 | 67 | $173.00 | $22.66 | 0 | 17 |
| $1.20 | 4 | 151 | $174.00 | $23.55 | 0 | 15 |
| $0.83 | 7 | 175 | $175.00 | $25.20 | 30 | 78 |
| $1.03 | 38 | 205 | $176.00 | $25.37 | 0 | 128 |
| $0.88 | 27 | 72 | $177.00 | $26.29 | 0 | 67 |
| $0.84 | 1 | 180 | $177.50 | $26.75 | 0 | 27 |
| $0.85 | 0 | 459 | $178.00 | $27.22 | 0 | 15 |
| $0.76 | 58 | 201 | $179.00 | $28.15 | 0 | 152 |
| $0.72 | 44 | 586 | $180.00 | $29.09 | 0 | 31 |
| $0.60 | 1 | 204 | $181.00 | $30.07 | 0 | 33 |
| $0.64 | 0 | 139 | $182.00 | $31.04 | 0 | 7 |
| $0.63 | 0 | 80 | $182.50 | $31.53 | 0 | 5 |
| $0.61 | 0 | 131 | $183.00 | $32.75 | 11 | 9 |
| $0.40 | 1 | 404 | $184.00 | $32.99 | 0 | 2 |
| $0.27 | 1 | 384 | $185.00 | $33.96 | 0 | 5 |
| $0.27 | 2 | 142 | $186.00 | $34.94 | 0 | 3 |
| $0.35 | 2 | 263 | $187.00 | $35.91 | 0 | 3 |
| $0.47 | 0 | 19 | $187.50 | $36.40 | 0 | 1 |
| $0.45 | 0 | 57 | $188.00 | $36.89 | 0 | 1 |
| $0.42 | 0 | 66 | $189.00 | $37.87 | 0 | 3 |
| $0.39 | 0 | 34 | $190.00 | $38.49 | 14 | 21 |
| $0.36 | 0 | 39 | $191.00 | $39.82 | 0 | 0 |
| $0.33 | 0 | 62 | $192.00 | $40.80 | 0 | 0 |
| $0.31 | 0 | 119 | $192.50 | $41.30 | 0 | 0 |
| $0.30 | 0 | 37 | $193.00 | $41.79 | 0 | 0 |
| $0.26 | 0 | 49 | $194.00 | $42.77 | 0 | 0 |
| $0.23 | 0 | 103 | $195.00 | $43.76 | 0 | 0 |
| $0.20 | 0 | 107 | $196.00 | $44.75 | 0 | 0 |
| $0.19 | 0 | 87 | $197.00 | $45.74 | 0 | 0 |
| $0.19 | 0 | 22 | $197.50 | $46.24 | 0 | 0 |
| $0.17 | 0 | 52 | $200.00 | $48.74 | 0 | 0 |
| $0.14 | 0 | 72 | $202.50 | $51.24 | 0 | 0 |
| $0.12 | 0 | 202 | $205.00 | $53.74 | 0 | 0 |
| $0.07 | 0 | 33 | $210.00 | $58.74 | 0 | 0 |
| $0.04 | 0 | 123 | $215.00 | $63.74 | 0 | 0 |
| $0.03 | 0 | 31 | $220.00 | $68.74 | 0 | 0 |
| $0.02 | 0 | 0 | $225.00 | $73.74 | 0 | 0 |
| $0.01 | 0 | 0 | $230.00 | $78.74 | 0 | 0 |
| $0.01 | 0 | 29 | $235.00 | $83.74 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $88.74 | 0 | 0 |
| $0.00 | 0 | 72 | $245.00 | $93.74 | 0 | 0 |
| $0.00 | 0 | 43 | $250.00 | $98.74 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $103.74 | 0 | 0 |
Nov 20, 2026 (83 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.42 | 0 | 24 | $75.00 | $0.00 | 0 | 12 |
| $71.44 | 0 | 4 | $80.00 | $0.01 | 0 | 353 |
| $66.47 | 0 | 160 | $85.00 | $0.02 | 0 | 3 |
| $61.51 | 0 | 414 | $90.00 | $0.05 | 0 | 62 |
| $56.59 | 0 | 647 | $95.00 | $0.11 | 0 | 49 |
| $51.71 | 0 | 386 | $100.00 | $0.22 | 5,369 | 293 |
| $46.90 | 0 | 595 | $105.00 | $0.30 | 3 | 187 |
| $42.09 | 0 | 682 | $110.00 | $0.37 | 1,092 | 490 |
| $37.27 | 0 | 43 | $115.00 | $0.60 | 3 | 373 |
| $32.46 | 0 | 39 | $120.00 | $0.70 | 6 | 2,150 |
| $28.02 | 0 | 29 | $125.00 | $0.98 | 34 | 1,788 |
| $23.67 | 0 | 48 | $130.00 | $1.48 | 83 | 2,021 |
| $19.46 | 10 | 32 | $135.00 | $2.19 | 111 | 5,681 |
| $17.17 | 40 | 137 | $140.00 | $3.15 | 359 | 6,499 |
| $13.74 | 0 | 0 | $143.00 | $4.59 | 17 | 151 |
| $13.05 | 0 | 0 | $144.00 | $4.20 | 3 | 53 |
| $12.45 | 0 | 328 | $145.00 | $4.57 | 17 | 6,659 |
| $11.86 | 0 | 0 | $146.00 | $4.70 | 6 | 71 |
| $12.20 | 1 | 0 | $147.00 | $5.95 | 3 | 181 |
| $10.69 | 0 | 1 | $148.00 | $6.60 | 23 | 146 |
| $10.11 | 0 | 5 | $149.00 | $6.20 | 103 | 612 |
| $10.21 | 51 | 411 | $150.00 | $6.45 | 409 | 13,049 |
| $10.15 | 7 | 305 | $151.00 | $6.62 | 15 | 291 |
| $9.65 | 2 | 50 | $152.00 | $7.45 | 53 | 149 |
| $9.25 | 27 | 4 | $152.50 | $7.70 | 21 | 34 |
| $9.05 | 22 | 22 | $153.00 | $7.95 | 16 | 110 |
| $8.12 | 17 | 72 | $154.00 | $8.30 | 4 | 106 |
| $8.05 | 29 | 1,435 | $155.00 | $8.80 | 524 | 26,779 |
| $7.35 | 17 | 184 | $156.00 | $11.09 | 0 | 2,031 |
| $5.60 | 3 | 54 | $157.00 | $11.65 | 0 | 45 |
| $6.40 | 9 | 106 | $157.50 | $11.94 | 0 | 45 |
| $6.30 | 87 | 41 | $158.00 | $12.25 | 0 | 34 |
| $5.95 | 46 | 82 | $159.00 | $12.87 | 0 | 26 |
| $5.71 | 162 | 5,406 | $160.00 | $11.63 | 104 | 3,477 |
| $5.20 | 59 | 119 | $161.00 | $14.18 | 0 | 170 |
| $5.10 | 194 | 1,025 | $162.00 | $13.35 | 2 | 28 |
| $4.50 | 40 | 1,800 | $163.00 | $13.83 | 9 | 519 |
| $4.15 | 89 | 591 | $164.00 | $16.27 | 0 | 783 |
| $3.86 | 170 | 5,611 | $165.00 | $15.20 | 3 | 3,340 |
| $3.65 | 1,116 | 3,976 | $166.00 | $16.55 | 1 | 375 |
| $3.35 | 146 | 862 | $167.00 | $18.80 | 48 | 277 |
| $3.20 | 16 | 1,304 | $168.00 | $18.50 | 3 | 406 |
| $3.00 | 63 | 997 | $169.00 | $20.11 | 0 | 643 |
| $2.81 | 24 | 5,123 | $170.00 | $19.40 | 6 | 4,057 |
| $2.61 | 80 | 525 | $171.00 | $19.83 | 2 | 366 |
| $2.37 | 38 | 581 | $172.00 | $22.53 | 0 | 354 |
| $2.13 | 32 | 550 | $173.00 | $23.38 | 0 | 780 |
| $1.91 | 42 | 434 | $174.00 | $24.24 | 0 | 221 |
| $1.96 | 1,349 | 6,517 | $175.00 | $25.10 | 0 | 12,729 |
| $1.41 | 14 | 1,046 | $176.00 | $25.98 | 0 | 669 |
| $1.70 | 21 | 1,088 | $177.00 | $25.15 | 4 | 412 |
| $1.43 | 203 | 613 | $178.00 | $27.76 | 0 | 211 |
| $1.44 | 9 | 718 | $179.00 | $28.67 | 0 | 2,811 |
| $1.17 | 117 | 9,563 | $180.00 | $27.00 | 1 | 4,066 |
| $1.19 | 32 | 694 | $181.00 | $30.48 | 0 | 140 |
| $1.05 | 99 | 619 | $182.00 | $31.38 | 0 | 161 |
| $1.06 | 2 | 1,304 | $183.00 | $32.29 | 0 | 746 |
| $0.81 | 0 | 287 | $184.00 | $33.24 | 0 | 245 |
| $0.85 | 1,318 | 3,333 | $185.00 | $34.20 | 0 | 1,781 |
| $0.81 | 7 | 188 | $186.00 | $35.15 | 0 | 214 |
| $0.76 | 125 | 1,790 | $187.00 | $36.10 | 0 | 144 |
| $0.71 | 4 | 257 | $188.00 | $35.15 | 2 | 170 |
| $0.65 | 15 | 190 | $189.00 | $38.02 | 0 | 603 |
| $0.52 | 279 | 15,187 | $190.00 | $38.55 | 1 | 18,034 |
| $0.49 | 0 | 212 | $191.00 | $39.96 | 0 | 382 |
| $0.39 | 395 | 2,397 | $195.00 | $43.85 | 0 | 333 |
| $0.24 | 85 | 8,386 | $200.00 | $48.79 | 0 | 154 |
| $0.23 | 0 | 4,308 | $205.00 | $53.77 | 0 | 0 |
| $0.12 | 11 | 2,373 | $210.00 | $58.76 | 0 | 0 |
| $0.18 | 0 | 833 | $215.00 | $63.75 | 0 | 0 |
| $0.07 | 56 | 3,194 | $220.00 | $68.74 | 0 | 0 |
| $0.13 | 0 | 175 | $225.00 | $73.74 | 0 | 0 |
| $0.11 | 0 | 2,177 | $230.00 | $78.74 | 0 | 0 |
| $0.09 | 0 | 270 | $235.00 | $83.74 | 0 | 0 |
| $0.06 | 0 | 6,144 | $240.00 | $88.74 | 0 | 0 |
| $0.01 | 14 | 149 | $245.00 | $93.74 | 0 | 0 |
| $0.03 | 0 | 676 | $250.00 | $98.74 | 0 | 0 |
| $0.02 | 0 | 20 | $255.00 | $103.74 | 0 | 0 |
| $0.02 | 0 | 647 | $260.00 | $108.74 | 0 | 0 |
| $0.01 | 0 | 14 | $265.00 | $113.74 | 0 | 0 |
| $0.01 | 0 | 453 | $270.00 | $118.74 | 0 | 0 |
| $0.01 | 0 | 10 | $275.00 | $123.74 | 0 | 0 |
| $0.00 | 0 | 14 | $280.00 | $128.74 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:33, 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 05:08:57 · For reference only, not investment advice and not tailored to your situation.
iShares MSCI South Korea ETF discussion 0 comments