VanEck Gold Miners ETF
GDX
81.02
+0.82
+1.02%
VanEck Gold Miners ETF
US · GDX
Listed 1970
81.02
+0.82
+1.02%
Live - 5344 symbols - heartbeat 468s ago
· 2026-10-27 04:45
✦ Today's options flow
Calls lead
170351 88548
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.9 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 41.12% annualized vol near the money — a one-standard-deviation move to roughly $72.48–$89.56 by then.
Options-implied (~68% band), 24d
$72.48now $81.02$89.56
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 $93.00 | Call | $0.01 | 16,526 | 9,085 | 156.72% |
| Nov 20 $80.00 | Put | $2.84 | 13,690 | 25,324 | 41.54% |
| Oct 9 $89.50 | Call | $0.09 | 12,571 | 12,071 | 79.60% |
| Oct 16 $85.00 | Put | $0.28 | 12,014 | 8,710 | 87.40% |
| Oct 9 $90.00 | Call | $0.08 | 10,346 | 9,892 | 84.56% |
| Oct 23 $89.00 | Call | $0.03 | 10,122 | 10,432 | 127.33% |
| Oct 23 $90.00 | Call | $0.01 | 10,106 | 8,113 | 121.46% |
| Oct 9 $92.00 | Call | $0.03 | 10,097 | 10,638 | 103.76% |
| Oct 23 $92.00 | Call | $0.01 | 10,063 | 10,995 | 145.21% |
| Oct 23 $88.00 | Call | $0.02 | 8,559 | 10,162 | 113.14% |
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 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $61.04 | 4 | 50 | $25.00 | $0.00 | 0 | 0 |
| $56.41 | 42 | 75 | $30.00 | $0.00 | 0 | 0 |
| $51.46 | 40 | 53 | $35.00 | $0.00 | 0 | 0 |
| $46.40 | 12 | 16 | $40.00 | $0.00 | 0 | 0 |
| $41.45 | 14 | 21 | $45.00 | $0.00 | 0 | 0 |
| $35.93 | 4 | 24 | $50.00 | $0.00 | 0 | 0 |
| $30.75 | 19 | 9 | $55.00 | $0.00 | 0 | 0 |
| $26.44 | 11 | 34 | $60.00 | $0.00 | 0 | 0 |
| $20.48 | 0 | 65 | $65.00 | $0.00 | 0 | 0 |
| $16.74 | 10 | 109 | $70.00 | $0.00 | 0 | 19 |
| $10.48 | 0 | 6 | $75.00 | $0.02 | 10 | 4,302 |
| $8.50 | 3 | 4 | $78.00 | $0.00 | 0 | 323 |
| $7.45 | 6 | 8 | $79.00 | $0.01 | 126 | 234 |
| $7.10 | 25 | 69 | $80.00 | $0.01 | 299 | 5,264 |
| $4.90 | 5 | 8 | $81.00 | $0.01 | 922 | 1,064 |
| $3.59 | 0 | 3 | $82.00 | $0.02 | 3,094 | 6,802 |
| $3.70 | 5 | 119 | $83.00 | $0.04 | 50 | 1,377 |
| $1.91 | 0 | 61 | $84.00 | $0.07 | 3,136 | 1,126 |
| $1.96 | 33 | 397 | $85.00 | $0.20 | 1,394 | 6,107 |
| $1.15 | 1,743 | 1,068 | $86.00 | $0.47 | 267 | 572 |
| $0.63 | 1,536 | 5,943 | $87.00 | $0.90 | 246 | 1,231 |
| $0.29 | 2,053 | 17,357 | $88.00 | $1.60 | 100 | 615 |
| $0.22 | 92 | 556 | $88.50 | $2.56 | 5 | 57 |
| $0.15 | 1,146 | 5,782 | $89.00 | $2.51 | 7 | 173 |
| $0.09 | 12,571 | 12,071 | $89.50 | $2.87 | 55 | 57 |
| $0.08 | 10,346 | 9,892 | $90.00 | $3.40 | 18 | 1,864 |
| $0.02 | 67 | 15,152 | $90.50 | $4.21 | 7 | 10 |
| $0.02 | 203 | 1,239 | $91.00 | $4.36 | 365 | 72 |
| $0.01 | 39 | 4,034 | $91.50 | $5.45 | 36 | 0 |
| $0.03 | 10,097 | 10,638 | $92.00 | $5.30 | 63 | 2 |
| $0.03 | 5,102 | 5,037 | $92.50 | $5.78 | 7 | 2 |
| $0.02 | 88 | 960 | $93.00 | $6.85 | 21 | 1 |
| $0.03 | 2 | 66 | $93.50 | $8.05 | 0 | 7 |
| $0.01 | 10 | 824 | $94.00 | $8.55 | 0 | 0 |
| $0.02 | 3 | 109 | $94.50 | $9.04 | 0 | 0 |
| $0.01 | 17 | 2,640 | $95.00 | $9.54 | 0 | 2 |
| $0.01 | 0 | 192 | $95.50 | $10.04 | 0 | 0 |
| $0.24 | 7 | 754 | $96.00 | $10.21 | 2 | 7 |
| $0.01 | 0 | 213 | $96.50 | $11.04 | 0 | 0 |
| $0.01 | 8 | 835 | $97.00 | $11.25 | 32 | 19 |
| $0.01 | 0 | 136 | $97.50 | $11.55 | 2 | 1 |
| $0.01 | 0 | 116 | $98.00 | $12.54 | 0 | 0 |
| $0.01 | 0 | 126 | $98.50 | $12.32 | 3 | 1 |
| $0.01 | 0 | 93 | $99.00 | $12.75 | 3 | 3 |
| $0.01 | 0 | 80 | $99.50 | $13.29 | 2 | 1 |
| $0.01 | 63 | 821 | $100.00 | $14.05 | 11 | 0 |
| $0.01 | 0 | 17 | $100.50 | $14.15 | 2 | 0 |
| $0.00 | 0 | 79 | $101.00 | $15.19 | 4 | 0 |
| $0.01 | 1 | 58 | $101.50 | $16.04 | 0 | 0 |
| $0.00 | 0 | 576 | $102.00 | $16.34 | 2 | 0 |
| $0.01 | 1 | 539 | $102.50 | $16.45 | 2 | 0 |
| $0.00 | 0 | 455 | $103.00 | $16.88 | 3 | 2 |
| $0.00 | 0 | 8 | $103.50 | $17.53 | 1 | 1 |
| $0.01 | 2 | 446 | $104.00 | $18.54 | 0 | 0 |
| $0.00 | 0 | 4 | $104.50 | $19.04 | 0 | 0 |
| $0.00 | 0 | 93 | $105.00 | $19.54 | 0 | 0 |
| $0.00 | 0 | 59 | $105.50 | $20.04 | 0 | 0 |
| $0.00 | 0 | 42 | $106.00 | $20.54 | 0 | 0 |
| $0.00 | 0 | 65 | $107.00 | $21.54 | 0 | 0 |
| $0.00 | 0 | 106 | $108.00 | $22.54 | 0 | 0 |
| $0.00 | 0 | 14 | $109.00 | $23.54 | 0 | 0 |
| $0.00 | 0 | 194 | $110.00 | $24.54 | 0 | 0 |
| $0.00 | 0 | 62 | $111.00 | $25.54 | 0 | 0 |
| $0.00 | 0 | 42 | $112.00 | $26.54 | 0 | 0 |
| $0.00 | 0 | 4 | $113.00 | $27.54 | 0 | 0 |
| $0.21 | 1 | 9 | $114.00 | $28.54 | 0 | 0 |
| $0.00 | 0 | 41 | $115.00 | $29.54 | 0 | 0 |
| $0.16 | 1 | 6 | $116.00 | $30.65 | 1 | 0 |
| $0.00 | 0 | 39 | $117.00 | $31.57 | 1 | 2 |
| $0.00 | 0 | 44 | $120.00 | $34.54 | 0 | 0 |
| $0.00 | 0 | 19 | $125.00 | $39.54 | 0 | 0 |
| $0.00 | 0 | 2 | $130.00 | $44.54 | 0 | 0 |
| $0.00 | 0 | 2 | $135.00 | $49.54 | 0 | 0 |
| $0.00 | 0 | 13 | $140.00 | $54.54 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $59.54 | 0 | 0 |
| $0.00 | 0 | 4 | $150.00 | $64.54 | 0 | 0 |
Oct 16, 2026 (86 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.93 | 2 | 135 | $45.00 | $0.00 | 0 | 6 |
| $34.96 | 2 | 28 | $50.00 | $0.01 | 8 | 2,585 |
| $28.40 | 0 | 144 | $55.00 | $0.06 | 8 | 128 |
| $24.75 | 38 | 90 | $60.00 | $0.01 | 1 | 3,071 |
| $24.63 | 56 | 184 | $61.00 | $0.14 | 1 | 24 |
| $23.70 | 96 | 168 | $62.00 | $0.00 | 0 | 56 |
| $22.79 | 108 | 100 | $63.00 | $0.00 | 0 | 993 |
| $21.95 | 53 | 48 | $64.00 | $0.00 | 0 | 546 |
| $21.02 | 29 | 56 | $65.00 | $0.01 | 7 | 5,204 |
| $20.15 | 152 | 241 | $66.00 | $0.06 | 7 | 170 |
| $19.63 | 235 | 241 | $67.00 | $0.00 | 0 | 209 |
| $18.70 | 111 | 102 | $68.00 | $0.01 | 0 | 120 |
| $16.93 | 22 | 117 | $69.00 | $0.01 | 0 | 114 |
| $15.92 | 5 | 114 | $70.00 | $0.01 | 4 | 2,827 |
| $15.01 | 5 | 37 | $71.00 | $0.01 | 1 | 160 |
| $13.34 | 1 | 117 | $72.00 | $0.01 | 0 | 555 |
| $12.41 | 1 | 98 | $73.00 | $0.02 | 0 | 567 |
| $9.40 | 0 | 209 | $74.00 | $0.02 | 0 | 231 |
| $11.26 | 4 | 664 | $75.00 | $0.02 | 0 | 12,489 |
| $9.99 | 1 | 191 | $76.00 | $0.02 | 3 | 662 |
| $6.43 | 0 | 2,501 | $77.00 | $0.06 | 0 | 1,123 |
| $5.47 | 0 | 78 | $78.00 | $0.01 | 26 | 1,838 |
| $7.16 | 31 | 74 | $79.00 | $0.05 | 51 | 1,653 |
| $6.90 | 52 | 639 | $80.00 | $0.05 | 491 | 9,368 |
| $5.47 | 12 | 178 | $81.00 | $0.01 | 86 | 3,292 |
| $4.43 | 59 | 232 | $82.00 | $0.04 | 784 | 4,800 |
| $3.55 | 52 | 375 | $83.00 | $0.06 | 1,376 | 5,478 |
| $3.06 | 128 | 210 | $83.50 | $0.11 | 267 | 600 |
| $3.20 | 1,244 | 2,348 | $84.00 | $0.16 | 959 | 6,868 |
| $2.10 | 2,033 | 3,286 | $85.00 | $0.28 | 12,014 | 8,710 |
| $1.57 | 2,129 | 2,456 | $86.00 | $0.55 | 4,163 | 8,841 |
| $1.12 | 328 | 156 | $86.50 | $0.75 | 3 | 325 |
| $0.94 | 435 | 1,007 | $87.00 | $0.95 | 307 | 2,653 |
| $0.75 | 544 | 558 | $87.50 | $1.29 | 2 | 133 |
| $0.52 | 2,500 | 3,796 | $88.00 | $1.56 | 719 | 4,563 |
| $0.30 | 179 | 9,130 | $88.50 | $1.87 | 64 | 646 |
| $0.26 | 1,723 | 5,554 | $89.00 | $2.47 | 48 | 2,896 |
| $0.07 | 23 | 244 | $89.50 | $6.20 | 0 | 200 |
| $0.14 | 1,372 | 10,651 | $90.00 | $3.09 | 1,427 | 9,466 |
| $0.10 | 15 | 9,555 | $90.50 | $7.19 | 0 | 30 |
| $0.06 | 241 | 1,103 | $91.00 | $4.63 | 13 | 1,018 |
| $0.07 | 249 | 8,993 | $91.50 | $8.17 | 0 | 22 |
| $0.05 | 150 | 2,715 | $92.00 | $5.67 | 20 | 2,221 |
| $0.02 | 226 | 441 | $92.50 | $6.71 | 4 | 255 |
| $0.02 | 48 | 7,753 | $93.00 | $6.31 | 14 | 521 |
| $0.01 | 46 | 12,636 | $93.50 | $8.31 | 2 | 0 |
| $0.03 | 15 | 2,182 | $94.00 | $8.18 | 11 | 305 |
| $0.02 | 1 | 556 | $94.50 | $8.61 | 2 | 0 |
| $0.01 | 63 | 9,557 | $95.00 | $9.10 | 5 | 508 |
| $0.01 | 3 | 105 | $95.50 | $9.72 | 8 | 102 |
| $0.01 | 3 | 2,594 | $96.00 | $10.15 | 8 | 106 |
| $0.01 | 8 | 56 | $96.50 | $12.06 | 40 | 2 |
| $0.01 | 13 | 1,640 | $97.00 | $12.59 | 40 | 900 |
| $0.00 | 0 | 588 | $98.00 | $14.66 | 0 | 601 |
| $0.03 | 1 | 1,436 | $99.00 | $15.66 | 0 | 0 |
| $0.01 | 76 | 12,340 | $100.00 | $16.66 | 0 | 210 |
| $0.01 | 10 | 843 | $101.00 | $17.66 | 0 | 0 |
| $0.00 | 0 | 1,099 | $102.00 | $16.05 | 9 | 3 |
| $0.00 | 0 | 2,288 | $103.00 | $19.66 | 0 | 1 |
| $0.00 | 0 | 1,771 | $104.00 | $20.66 | 0 | 0 |
| $0.01 | 1 | 10,999 | $105.00 | $21.66 | 0 | 1 |
| $0.00 | 0 | 2,373 | $106.00 | $22.66 | 0 | 0 |
| $0.01 | 40 | 282 | $107.00 | $23.66 | 0 | 0 |
| $0.01 | 4 | 2,256 | $108.00 | $24.66 | 0 | 0 |
| $0.00 | 0 | 667 | $109.00 | $25.66 | 0 | 0 |
| $0.03 | 1 | 7,045 | $110.00 | $26.66 | 0 | 0 |
| $0.00 | 0 | 675 | $111.00 | $27.66 | 0 | 0 |
| $0.00 | 0 | 461 | $112.00 | $28.66 | 0 | 0 |
| $0.00 | 0 | 775 | $113.00 | $29.66 | 0 | 0 |
| $0.00 | 0 | 44 | $114.00 | $30.66 | 0 | 0 |
| $0.01 | 223 | 3,674 | $115.00 | $31.66 | 0 | 0 |
| $0.00 | 0 | 64 | $116.00 | $32.66 | 0 | 0 |
| $0.00 | 0 | 142 | $117.00 | $33.66 | 0 | 0 |
| $0.00 | 0 | 1,135 | $118.00 | $34.66 | 0 | 0 |
| $0.00 | 0 | 62 | $119.00 | $35.66 | 0 | 0 |
| $0.00 | 0 | 6,942 | $120.00 | $36.66 | 0 | 0 |
| $0.00 | 0 | 21 | $121.00 | $37.66 | 0 | 1 |
| $0.00 | 0 | 544 | $122.00 | $38.65 | 0 | 0 |
| $0.00 | 0 | 534 | $123.00 | $39.65 | 0 | 1 |
| $0.00 | 0 | 24 | $124.00 | $40.65 | 0 | 0 |
| $0.00 | 0 | 930 | $125.00 | $41.65 | 0 | 0 |
| $0.00 | 0 | 1,317 | $130.00 | $46.65 | 0 | 0 |
| $0.00 | 0 | 394 | $135.00 | $51.65 | 0 | 0 |
| $0.00 | 0 | 771 | $140.00 | $56.65 | 0 | 0 |
| $0.00 | 0 | 22 | $145.00 | $61.65 | 0 | 0 |
| $0.00 | 0 | 61 | $150.00 | $66.65 | 0 | 0 |
Oct 19, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.04 | 0 | 0 | $72.00 | $0.00 | 0 | 0 |
| $14.04 | 0 | 0 | $73.00 | $0.00 | 0 | 2 |
| $13.04 | 0 | 0 | $74.00 | $0.00 | 0 | 2 |
| $12.04 | 0 | 2 | $75.00 | $0.02 | 6 | 7 |
| $11.04 | 0 | 7 | $76.00 | $0.00 | 0 | 0 |
| $10.05 | 0 | 6 | $77.00 | $0.01 | 0 | 1 |
| $9.05 | 0 | 13 | $78.00 | $0.01 | 100 | 149 |
| $8.33 | 2 | 8 | $79.00 | $0.03 | 0 | 5 |
| $7.10 | 0 | 10 | $80.00 | $0.06 | 0 | 24 |
| $6.04 | 2 | 1 | $81.00 | $0.01 | 1 | 60 |
| $5.40 | 5 | 4 | $82.00 | $0.04 | 17 | 83 |
| $3.74 | 1 | 1 | $83.00 | $0.05 | 25 | 117 |
| $4.75 | 4 | 14 | $84.00 | $0.08 | 485 | 437 |
| $2.63 | 22 | 49 | $85.00 | $0.20 | 371 | 277 |
| $1.38 | 21 | 106 | $86.00 | $0.36 | 71 | 138 |
| $0.80 | 27 | 834 | $87.00 | $0.63 | 163 | 157 |
| $0.74 | 379 | 309 | $88.00 | $1.08 | 53 | 96 |
| $0.32 | 147 | 373 | $89.00 | $1.65 | 102 | 215 |
| $0.13 | 732 | 1,132 | $90.00 | $3.24 | 88 | 81 |
| $0.09 | 619 | 42 | $91.00 | $4.14 | 0 | 22 |
| $0.04 | 108 | 480 | $92.00 | $5.07 | 0 | 0 |
| $0.01 | 126 | 196 | $93.00 | $6.02 | 0 | 0 |
| $0.04 | 3 | 69 | $94.00 | $6.99 | 0 | 4 |
| $0.01 | 0 | 4 | $95.00 | $7.98 | 0 | 0 |
| $0.01 | 0 | 31 | $96.00 | $8.98 | 0 | 0 |
| $0.00 | 0 | 6 | $97.00 | $9.98 | 0 | 0 |
| $0.00 | 0 | 1 | $98.00 | $10.98 | 0 | 0 |
| $0.00 | 0 | 27 | $99.00 | $11.98 | 0 | 0 |
| $0.00 | 0 | 5 | $100.00 | $12.98 | 0 | 0 |
| $0.00 | 0 | 0 | $101.00 | $13.98 | 0 | 0 |
Oct 21, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.66 | 46 | 1 | $70.00 | $0.01 | 1 | 1 |
| $16.71 | 54 | 1 | $71.00 | $0.05 | 1 | 1 |
| $14.78 | 65 | 62 | $72.00 | $0.04 | 2 | 5 |
| $13.83 | 63 | 57 | $73.00 | $0.10 | 2 | 1 |
| $12.78 | 42 | 40 | $74.00 | $0.00 | 0 | 1 |
| $11.97 | 35 | 35 | $75.00 | $0.00 | 0 | 2 |
| $10.82 | 34 | 34 | $76.00 | $0.00 | 0 | 3 |
| $9.87 | 42 | 10 | $77.00 | $0.00 | 0 | 128 |
| $9.01 | 1 | 8 | $78.00 | $0.00 | 0 | 17 |
| $7.63 | 0 | 6 | $79.00 | $0.01 | 0 | 2,414 |
| $6.69 | 1 | 57 | $80.00 | $0.01 | 19 | 1,132 |
| $5.78 | 1 | 21 | $81.00 | $0.02 | 13 | 239 |
| $4.68 | 0 | 1 | $82.00 | $0.02 | 25 | 160 |
| $2.55 | 1 | 11 | $83.00 | $0.05 | 14 | 641 |
| $2.00 | 1 | 8 | $84.00 | $0.11 | 1,243 | 1,224 |
| $2.07 | 8 | 44 | $85.00 | $0.26 | 118 | 352 |
| $0.81 | 132 | 108 | $86.00 | $0.65 | 440 | 444 |
| $0.40 | 669 | 551 | $87.00 | $0.96 | 37 | 166 |
| $0.16 | 892 | 435 | $88.00 | $2.01 | 25 | 88 |
| $0.06 | 282 | 452 | $89.00 | $2.51 | 6 | 138 |
| $0.02 | 2,131 | 266 | $90.00 | $2.78 | 1 | 69 |
| $0.02 | 44 | 336 | $91.00 | $4.31 | 43 | 0 |
| $0.01 | 21 | 83 | $92.00 | $5.53 | 0 | 0 |
| $0.03 | 15 | 46 | $93.00 | $6.53 | 0 | 0 |
| $0.03 | 3 | 14 | $94.00 | $7.53 | 0 | 0 |
| $0.11 | 2 | 415 | $95.00 | $8.53 | 0 | 0 |
| $0.05 | 2 | 3 | $96.00 | $9.53 | 0 | 0 |
| $0.02 | 0 | 162 | $97.00 | $10.53 | 0 | 0 |
| $0.02 | 0 | 1,747 | $98.00 | $11.53 | 0 | 0 |
| $0.11 | 2 | 10 | $99.00 | $12.53 | 0 | 0 |
| $0.09 | 2 | 11 | $100.00 | $13.53 | 0 | 0 |
| $0.01 | 0 | 0 | $101.00 | $14.53 | 0 | 0 |
| $0.06 | 1 | 4 | $102.00 | $15.53 | 0 | 0 |
| $0.01 | 1 | 2 | $103.00 | $16.53 | 0 | 0 |
Oct 23, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $61.72 | 0 | 43 | $25.00 | $0.00 | 0 | 0 |
| $56.72 | 0 | 67 | $30.00 | $0.02 | 13 | 31 |
| $51.72 | 0 | 17 | $35.00 | $0.07 | 13 | 20 |
| $46.72 | 0 | 27 | $40.00 | $0.01 | 2 | 24 |
| $37.47 | 2 | 15 | $45.00 | $0.07 | 2 | 22 |
| $32.50 | 2 | 8 | $50.00 | $0.00 | 0 | 0 |
| $31.72 | 0 | 2 | $55.00 | $0.00 | 0 | 0 |
| $26.72 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $21.72 | 0 | 60 | $65.00 | $0.00 | 0 | 18 |
| $16.72 | 0 | 69 | $70.00 | $0.00 | 0 | 1,782 |
| $11.72 | 0 | 15 | $75.00 | $0.01 | 35 | 5,859 |
| $5.00 | 45 | 48 | $77.00 | $0.04 | 41 | 61 |
| $3.90 | 39 | 41 | $78.00 | $0.06 | 3,461 | 3,380 |
| $2.80 | 29 | 20 | $79.00 | $0.18 | 784 | 766 |
| $2.28 | 133 | 449 | $80.00 | $0.30 | 4,667 | 3,215 |
| $1.35 | 16 | 11 | $81.00 | $0.52 | 4,771 | 4,502 |
| $0.80 | 613 | 242 | $82.00 | $1.14 | 774 | 697 |
| $0.57 | 206 | 139 | $82.50 | $1.36 | 64 | 262 |
| $0.38 | 1,230 | 255 | $83.00 | $1.83 | 825 | 2,438 |
| $0.30 | 233 | 132 | $83.50 | $2.00 | 149 | 499 |
| $0.21 | 1,029 | 1,233 | $84.00 | $2.21 | 132 | 1,155 |
| $0.08 | 1,647 | 1,481 | $85.00 | $3.50 | 3,735 | 5,481 |
| $0.04 | 3,574 | 3,425 | $86.00 | $4.45 | 93 | 394 |
| $0.02 | 23 | 578 | $86.50 | $4.87 | 62 | 256 |
| $0.02 | 251 | 2,230 | $87.00 | $4.99 | 61 | 7 |
| $0.01 | 657 | 822 | $87.50 | $5.98 | 3 | 2 |
| $0.02 | 8,559 | 10,162 | $88.00 | $6.20 | 618 | 0 |
| $0.01 | 150 | 309 | $88.50 | $6.84 | 476 | 4 |
| $0.03 | 10,122 | 10,432 | $89.00 | $7.37 | 444 | 3 |
| $0.05 | 38 | 85 | $89.50 | $8.35 | 53 | 0 |
| $0.01 | 10,106 | 8,113 | $90.00 | $8.32 | 1,389 | 969 |
| $0.01 | 5,952 | 4,491 | $90.50 | $8.32 | 8 | 0 |
| $0.01 | 8,058 | 10,938 | $91.00 | $9.25 | 114 | 1 |
| $0.01 | 15 | 632 | $91.50 | $9.35 | 96 | 78 |
| $0.01 | 10,063 | 10,995 | $92.00 | $10.40 | 596 | 0 |
| $0.06 | 7 | 263 | $92.50 | $10.91 | 68 | 1 |
| $0.01 | 16,526 | 9,085 | $93.00 | $11.38 | 1,345 | 389 |
| $0.01 | 3 | 106 | $93.50 | $11.79 | 19 | 0 |
| $0.01 | 10 | 865 | $94.00 | $12.34 | 168 | 109 |
| $0.01 | 4 | 306 | $94.50 | $12.69 | 9 | 1 |
| $0.01 | 453 | 788 | $95.00 | $13.12 | 1 | 2 |
| $0.02 | 0 | 50 | $95.50 | $8.81 | 0 | 0 |
| $0.01 | 1 | 358 | $96.00 | $12.67 | 2 | 0 |
| $0.02 | 0 | 392 | $96.50 | $9.80 | 0 | 0 |
| $0.03 | 3 | 47 | $97.00 | $13.90 | 7 | 3 |
| $0.02 | 0 | 79 | $97.50 | $14.40 | 2 | 0 |
| $0.01 | 0 | 163 | $98.00 | $11.30 | 0 | 0 |
| $0.01 | 0 | 7 | $98.50 | $11.80 | 0 | 0 |
| $0.01 | 0 | 45 | $99.00 | $12.30 | 0 | 0 |
| $0.01 | 0 | 18 | $99.50 | $12.80 | 0 | 0 |
| $0.01 | 1 | 703 | $100.00 | $13.30 | 0 | 0 |
| $0.01 | 0 | 9 | $100.50 | $13.80 | 0 | 0 |
| $0.01 | 0 | 223 | $101.00 | $14.30 | 0 | 0 |
| $0.01 | 0 | 45 | $101.50 | $18.40 | 2 | 0 |
| $0.03 | 1 | 36 | $102.00 | $20.06 | 1 | 0 |
| $0.01 | 0 | 5 | $102.50 | $20.48 | 1 | 0 |
| $0.01 | 0 | 97 | $103.00 | $16.29 | 0 | 0 |
| $0.01 | 0 | 7 | $103.50 | $16.79 | 0 | 0 |
| $0.16 | 1 | 53 | $104.00 | $17.29 | 0 | 0 |
| $0.01 | 0 | 96 | $104.50 | $21.55 | 4 | 0 |
| $0.00 | 0 | 168 | $105.00 | $22.83 | 2 | 2 |
| $0.00 | 0 | 57 | $105.50 | $23.61 | 3 | 0 |
| $0.00 | 0 | 41 | $106.00 | $24.04 | 3 | 3 |
| $0.00 | 0 | 115 | $107.00 | $20.29 | 0 | 0 |
| $0.00 | 0 | 76 | $108.00 | $21.29 | 0 | 0 |
| $0.00 | 0 | 738 | $109.00 | $22.28 | 0 | 0 |
| $0.00 | 0 | 30 | $110.00 | $23.28 | 0 | 0 |
| $0.00 | 0 | 4 | $111.00 | $24.28 | 0 | 0 |
| $0.00 | 0 | 66 | $112.00 | $25.28 | 0 | 0 |
| $0.00 | 0 | 831 | $113.00 | $26.28 | 0 | 0 |
| $0.00 | 0 | 21 | $114.00 | $27.28 | 0 | 0 |
| $0.00 | 0 | 24 | $115.00 | $28.28 | 0 | 0 |
| $0.00 | 0 | 21 | $116.00 | $29.28 | 0 | 0 |
| $0.00 | 0 | 2 | $117.00 | $30.28 | 0 | 0 |
| $0.00 | 0 | 201 | $120.00 | $33.28 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $38.28 | 0 | 0 |
| $0.00 | 0 | 2 | $130.00 | $43.28 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $52.43 | 38 | 0 |
| $0.00 | 0 | 0 | $140.00 | $57.41 | 38 | 0 |
| $0.00 | 0 | 0 | $145.00 | $58.28 | 0 | 0 |
| $0.01 | 1 | 461 | $150.00 | $63.28 | 0 | 0 |
Oct 26, 2026 (33 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $9.91 | 0 | 1 | $72.00 | $0.01 | 10 | 345 |
| $8.92 | 0 | 1 | $73.00 | $0.01 | 0 | 0 |
| $7.93 | 0 | 0 | $74.00 | $0.03 | 0 | 0 |
| $4.47 | 4 | 0 | $75.00 | $0.04 | 17 | 27 |
| $6.00 | 0 | 1 | $76.00 | $0.06 | 2 | 199 |
| $5.04 | 0 | 1 | $77.00 | $0.09 | 2 | 85 |
| $2.75 | 200 | 100 | $78.00 | $0.19 | 38 | 96 |
| $1.84 | 12 | 8 | $79.00 | $0.47 | 293 | 178 |
| $0.97 | 71 | 49 | $80.00 | $0.72 | 213 | 370 |
| $0.53 | 87 | 104 | $81.00 | $1.09 | 8 | 980 |
| $0.27 | 282 | 55 | $82.00 | $1.93 | 31 | 84 |
| $0.11 | 996 | 975 | $83.00 | $2.58 | 34 | 1,617 |
| $0.06 | 129 | 139 | $84.00 | $3.70 | 51 | 76 |
| $0.04 | 18 | 20 | $85.00 | $4.30 | 9 | 237 |
| $0.01 | 606 | 668 | $86.00 | $5.35 | 2 | 50 |
| $0.02 | 262 | 517 | $87.00 | $5.32 | 0 | 44 |
| $0.01 | 40 | 295 | $88.00 | $6.70 | 10 | 49 |
| $0.01 | 5 | 189 | $89.00 | $8.47 | 50 | 50 |
| $0.01 | 10 | 1,273 | $90.00 | $8.31 | 0 | 0 |
| $0.01 | 1 | 1,825 | $91.00 | $9.31 | 0 | 0 |
| $0.05 | 8 | 427 | $92.00 | $10.31 | 0 | 0 |
| $0.00 | 0 | 28 | $93.00 | $11.31 | 0 | 0 |
| $0.02 | 1 | 7 | $94.00 | $12.31 | 0 | 0 |
| $0.00 | 0 | 1 | $95.00 | $13.31 | 0 | 0 |
| $0.00 | 0 | 4 | $96.00 | $14.31 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $15.31 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $16.31 | 0 | 0 |
| $0.00 | 0 | 10 | $99.00 | $17.31 | 0 | 0 |
| $0.00 | 0 | 18 | $100.00 | $18.31 | 0 | 0 |
| $0.11 | 2 | 13 | $101.00 | $19.31 | 0 | 0 |
| $0.07 | 2 | 2 | $102.00 | $20.31 | 0 | 0 |
| $0.14 | 2 | 2 | $103.00 | $21.31 | 0 | 0 |
| $0.10 | 2 | 2 | $104.00 | $22.31 | 0 | 0 |
Oct 28, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.25 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $9.25 | 0 | 0 | $71.00 | $0.01 | 0 | 0 |
| $8.27 | 0 | 0 | $72.00 | $0.02 | 0 | 0 |
| $7.29 | 0 | 0 | $73.00 | $0.04 | 0 | 0 |
| $6.33 | 0 | 0 | $74.00 | $0.08 | 0 | 86 |
| $5.40 | 0 | 0 | $75.00 | $0.04 | 790 | 1,655 |
| $4.53 | 0 | 0 | $76.00 | $0.07 | 1,060 | 119 |
| $4.32 | 4 | 2 | $77.00 | $0.12 | 36 | 181 |
| $2.20 | 33 | 1 | $78.00 | $0.23 | 85 | 96 |
| $2.36 | 24 | 5 | $79.00 | $0.44 | 2 | 139 |
| $1.70 | 354 | 24 | $80.00 | $0.69 | 119 | 193 |
| $1.11 | 414 | 37 | $81.00 | $1.13 | 97 | 152 |
| $0.69 | 214 | 69 | $82.00 | $1.62 | 38 | 254 |
| $0.38 | 425 | 79 | $83.00 | $2.30 | 21 | 42 |
| $0.21 | 141 | 40 | $84.00 | $3.27 | 4 | 2,095 |
| $0.09 | 634 | 40 | $85.00 | $4.97 | 0 | 84 |
| $0.06 | 62 | 201 | $86.00 | $5.92 | 0 | 132 |
| $0.04 | 339 | 149 | $87.00 | $5.83 | 1 | 133 |
| $0.03 | 9 | 490 | $88.00 | $7.05 | 1 | 3 |
| $0.03 | 5 | 124 | $89.00 | $8.84 | 0 | 4 |
| $0.01 | 2 | 168 | $90.00 | $8.75 | 1 | 19 |
| $0.05 | 0 | 96 | $91.00 | $10.82 | 0 | 3 |
| $0.11 | 2 | 182 | $92.00 | $11.81 | 0 | 0 |
| $0.06 | 2 | 47 | $93.00 | $12.80 | 0 | 0 |
| $0.01 | 0 | 55 | $94.00 | $13.80 | 0 | 0 |
| $0.01 | 0 | 38 | $95.00 | $14.80 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $15.80 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $16.80 | 0 | 0 |
| $0.00 | 0 | 34 | $98.00 | $17.80 | 0 | 0 |
| $0.20 | 2 | 40 | $99.00 | $18.80 | 0 | 0 |
| $0.18 | 2 | 1 | $100.00 | $19.80 | 0 | 0 |
| $0.00 | 0 | 0 | $101.00 | $20.80 | 0 | 0 |
| $0.13 | 2 | 0 | $102.00 | $21.80 | 0 | 0 |
| $0.08 | 2 | 0 | $103.00 | $22.80 | 0 | 0 |
Oct 30, 2026 (77 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.21 | 0 | 10 | $25.00 | $0.00 | 0 | 0 |
| $49.90 | 18 | 12 | $30.00 | $0.00 | 0 | 0 |
| $44.92 | 18 | 19 | $35.00 | $0.00 | 0 | 1 |
| $40.78 | 4 | 18 | $40.00 | $0.00 | 0 | 3 |
| $35.80 | 4 | 1 | $45.00 | $0.00 | 0 | 3 |
| $30.22 | 0 | 0 | $50.00 | $0.00 | 0 | 5 |
| $25.23 | 0 | 3 | $55.00 | $0.00 | 0 | 0 |
| $20.23 | 0 | 0 | $60.00 | $0.00 | 0 | 6,014 |
| $15.24 | 0 | 62 | $65.00 | $0.00 | 0 | 133 |
| $11.16 | 1 | 105 | $70.00 | $0.03 | 6 | 426 |
| $5.58 | 0 | 37 | $75.00 | $0.13 | 408 | 10,078 |
| $4.64 | 0 | 1 | $76.00 | $0.22 | 264 | 4,059 |
| $4.20 | 1 | 2 | $77.00 | $0.35 | 68 | 118 |
| $3.62 | 3 | 45 | $78.00 | $0.50 | 91 | 265 |
| $2.78 | 8 | 338 | $79.00 | $0.83 | 273 | 3,408 |
| $2.16 | 303 | 208 | $80.00 | $1.11 | 623 | 1,701 |
| $1.62 | 386 | 9,151 | $81.00 | $1.60 | 462 | 475 |
| $1.14 | 606 | 19,113 | $82.00 | $2.10 | 61 | 477 |
| $0.95 | 135 | 61 | $82.50 | $3.10 | 7 | 116 |
| $0.83 | 1,134 | 9,138 | $83.00 | $2.74 | 55 | 337 |
| $0.69 | 130 | 60 | $83.50 | $3.88 | 7 | 53 |
| $0.55 | 628 | 8,196 | $84.00 | $3.46 | 2 | 584 |
| $0.35 | 1,299 | 27,547 | $85.00 | $4.42 | 29 | 2,275 |
| $0.27 | 164 | 274 | $86.00 | $5.40 | 23 | 205 |
| $0.20 | 232 | 353 | $86.50 | $6.46 | 0 | 815 |
| $0.15 | 110 | 13,247 | $87.00 | $6.24 | 3 | 109 |
| $0.15 | 2 | 90 | $87.50 | $6.33 | 4 | 21 |
| $0.09 | 49 | 117 | $88.00 | $7.22 | 2 | 60 |
| $0.08 | 162 | 194 | $88.50 | $7.43 | 12 | 247 |
| $0.07 | 66 | 537 | $89.00 | $7.92 | 11 | 53 |
| $0.05 | 2 | 15 | $89.50 | $9.35 | 0 | 42 |
| $0.05 | 143 | 14,013 | $90.00 | $8.99 | 18 | 911 |
| $0.05 | 0 | 14 | $90.50 | $10.39 | 2 | 10 |
| $0.03 | 36 | 11,866 | $91.00 | $10.05 | 7 | 47 |
| $0.04 | 5 | 209 | $91.50 | $10.88 | 6 | 52 |
| $0.02 | 26 | 1,990 | $92.00 | $11.88 | 7 | 129 |
| $0.02 | 4 | 48 | $92.50 | $12.31 | 0 | 1 |
| $0.01 | 12 | 1,282 | $93.00 | $12.80 | 0 | 11 |
| $0.02 | 0 | 126 | $93.50 | $13.41 | 2 | 0 |
| $0.05 | 2 | 461 | $94.00 | $13.80 | 0 | 7 |
| $0.02 | 1 | 428 | $94.50 | $14.30 | 0 | 6 |
| $0.01 | 34 | 2,580 | $95.00 | $14.80 | 0 | 1 |
| $0.02 | 2 | 37 | $95.50 | $15.30 | 0 | 0 |
| $0.01 | 4 | 514 | $96.00 | $15.80 | 0 | 1 |
| $0.01 | 0 | 48 | $96.50 | $16.30 | 0 | 0 |
| $0.02 | 3 | 145 | $97.00 | $16.80 | 0 | 2 |
| $0.01 | 0 | 220 | $97.50 | $17.30 | 0 | 0 |
| $0.01 | 0 | 311 | $98.00 | $17.80 | 0 | 1 |
| $0.01 | 0 | 85 | $98.50 | $18.30 | 0 | 0 |
| $0.08 | 4 | 158 | $99.00 | $18.80 | 0 | 0 |
| $0.01 | 0 | 25 | $99.50 | $19.30 | 0 | 0 |
| $0.01 | 6 | 1,305 | $100.00 | $19.80 | 0 | 0 |
| $0.01 | 0 | 37 | $100.50 | $20.30 | 0 | 0 |
| $0.00 | 0 | 96 | $101.00 | $20.80 | 0 | 0 |
| $0.00 | 0 | 2 | $101.50 | $21.30 | 0 | 0 |
| $0.00 | 0 | 25 | $102.00 | $22.18 | 3 | 0 |
| $0.00 | 0 | 0 | $102.50 | $22.61 | 3 | 0 |
| $0.00 | 0 | 123 | $103.00 | $22.80 | 0 | 0 |
| $0.00 | 0 | 19 | $104.00 | $23.80 | 0 | 0 |
| $0.02 | 2 | 232 | $105.00 | $25.00 | 2 | 0 |
| $0.00 | 0 | 10 | $106.00 | $25.00 | 4 | 0 |
| $0.00 | 0 | 24 | $107.00 | $26.80 | 0 | 1 |
| $0.00 | 0 | 21 | $108.00 | $27.80 | 0 | 0 |
| $0.00 | 0 | 5,040 | $109.00 | $27.96 | 2 | 0 |
| $0.00 | 0 | 81 | $110.00 | $28.95 | 8 | 0 |
| $0.00 | 0 | 1 | $111.00 | $30.00 | 8 | 0 |
| $0.01 | 1 | 40 | $112.00 | $31.07 | 2 | 0 |
| $0.00 | 0 | 4 | $113.00 | $32.20 | 2 | 0 |
| $0.00 | 0 | 8 | $114.00 | $33.18 | 2 | 0 |
| $0.00 | 0 | 44 | $115.00 | $34.23 | 2 | 0 |
| $0.00 | 0 | 140 | $120.00 | $39.80 | 0 | 0 |
| $0.00 | 0 | 20 | $125.00 | $44.80 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $49.80 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $54.80 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $59.80 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $64.80 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $69.80 | 0 | 0 |
Nov 2, 2026 (33 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $8.53 | 0 | 5 | $72.00 | $0.17 | 0 | 3 |
| $7.53 | 0 | 0 | $73.00 | $0.17 | 0 | 0 |
| $6.69 | 0 | 0 | $74.00 | $0.33 | 0 | 0 |
| $5.88 | 2 | 0 | $75.00 | $0.48 | 0 | 3 |
| $5.00 | 0 | 0 | $76.00 | $0.28 | 79 | 9 |
| $4.16 | 0 | 0 | $77.00 | $0.45 | 3 | 0 |
| $3.53 | 0 | 0 | $78.00 | $0.68 | 13 | 5 |
| $2.91 | 0 | 2 | $79.00 | $0.99 | 43 | 18 |
| $2.10 | 3 | 5 | $80.00 | $1.26 | 4 | 161 |
| $2.00 | 7 | 1 | $81.00 | $1.84 | 10 | 251 |
| $1.18 | 16 | 1 | $82.00 | $3.11 | 0 | 1 |
| $1.00 | 8 | 54 | $83.00 | $2.80 | 2 | 5 |
| $0.69 | 9 | 19 | $84.00 | $4.62 | 0 | 51 |
| $0.48 | 20 | 13 | $85.00 | $5.33 | 2 | 22 |
| $0.39 | 2 | 529 | $86.00 | $6.13 | 0 | 60 |
| $0.22 | 4 | 2 | $87.00 | $6.03 | 2 | 35 |
| $0.26 | 0 | 7 | $88.00 | $7.95 | 0 | 141 |
| $0.24 | 0 | 0 | $89.00 | $8.93 | 0 | 40 |
| $0.08 | 99 | 7 | $90.00 | $9.90 | 0 | 0 |
| $0.10 | 1 | 13 | $91.00 | $10.88 | 0 | 0 |
| $0.15 | 0 | 5 | $92.00 | $11.86 | 0 | 0 |
| $0.13 | 0 | 178 | $93.00 | $12.84 | 0 | 0 |
| $0.11 | 1 | 0 | $94.00 | $13.82 | 0 | 0 |
| $0.09 | 0 | 12 | $95.00 | $14.81 | 0 | 0 |
| $0.07 | 0 | 0 | $96.00 | $15.81 | 0 | 0 |
| $0.06 | 0 | 0 | $97.00 | $16.80 | 0 | 0 |
| $0.05 | 0 | 0 | $98.00 | $17.80 | 0 | 0 |
| $0.04 | 0 | 0 | $99.00 | $18.80 | 0 | 0 |
| $0.59 | 1 | 12 | $100.00 | $19.80 | 0 | 0 |
| $0.03 | 0 | 0 | $101.00 | $20.80 | 0 | 0 |
| $0.02 | 0 | 0 | $102.00 | $21.80 | 0 | 0 |
| $0.02 | 0 | 0 | $103.00 | $22.80 | 0 | 0 |
| $0.02 | 0 | 1 | $104.00 | $23.80 | 0 | 0 |
Nov 4, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $8.99 | 0 | 0 | $72.00 | $0.37 | 0 | 0 |
| $8.03 | 0 | 0 | $73.00 | $0.40 | 0 | 0 |
| $7.18 | 0 | 0 | $74.00 | $0.27 | 4 | 7 |
| $6.33 | 0 | 0 | $75.00 | $0.42 | 8 | 5 |
| $5.49 | 0 | 0 | $76.00 | $0.58 | 4 | 5 |
| $4.64 | 0 | 0 | $77.00 | $1.02 | 0 | 0 |
| $4.08 | 0 | 0 | $78.00 | $1.28 | 1 | 15 |
| $3.51 | 0 | 0 | $79.00 | $1.36 | 6 | 1 |
| $2.63 | 1 | 3 | $80.00 | $1.98 | 1 | 17 |
| $2.17 | 1 | 5 | $81.00 | $2.05 | 1 | 1 |
| $1.71 | 8 | 51 | $82.00 | $3.56 | 0 | 1 |
| $1.48 | 3 | 236 | $83.00 | $4.17 | 0 | 0 |
| $1.36 | 0 | 232 | $84.00 | $3.95 | 1 | 1 |
| $0.86 | 2 | 2 | $85.00 | $5.61 | 1 | 3 |
| $0.62 | 81 | 10 | $86.00 | $5.60 | 10 | 0 |
| $0.47 | 1 | 2 | $87.00 | $7.06 | 0 | 0 |
| $0.51 | 0 | 3 | $88.00 | $8.01 | 0 | 0 |
| $0.28 | 1 | 1 | $89.00 | $8.97 | 0 | 0 |
| $0.20 | 2 | 7 | $90.00 | $9.39 | 1 | 1 |
| $0.32 | 0 | 29 | $91.00 | $10.88 | 0 | 0 |
| $0.30 | 0 | 0 | $92.00 | $11.87 | 0 | 0 |
| $0.28 | 0 | 10 | $93.00 | $12.85 | 0 | 0 |
| $0.25 | 0 | 0 | $94.00 | $13.84 | 0 | 1 |
| $0.05 | 14 | 0 | $95.00 | $14.83 | 0 | 1 |
| $0.21 | 0 | 0 | $96.00 | $15.82 | 0 | 0 |
| $0.11 | 8 | 0 | $97.00 | $16.81 | 0 | 0 |
| $0.18 | 0 | 0 | $98.00 | $17.81 | 0 | 0 |
| $0.16 | 0 | 0 | $99.00 | $18.80 | 0 | 0 |
| $0.15 | 0 | 0 | $100.00 | $19.80 | 0 | 0 |
| $0.13 | 0 | 0 | $101.00 | $20.80 | 0 | 0 |
| $0.12 | 0 | 0 | $102.00 | $21.80 | 0 | 0 |
| $0.11 | 0 | 0 | $103.00 | $22.80 | 0 | 0 |
| $0.10 | 0 | 0 | $104.00 | $23.80 | 0 | 0 |
| $0.10 | 0 | 0 | $105.00 | $24.80 | 0 | 0 |
| $0.09 | 0 | 0 | $106.00 | $25.80 | 0 | 0 |
| $0.08 | 0 | 0 | $107.00 | $26.80 | 0 | 0 |
Nov 6, 2026 (69 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.28 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $50.29 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $45.30 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $40.30 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $35.31 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $30.32 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $25.33 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $20.34 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $14.80 | 2 | 4 | $65.00 | $0.06 | 0 | 4 |
| $10.60 | 0 | 0 | $70.00 | $0.10 | 289 | 1,694 |
| $7.06 | 0 | 0 | $74.00 | $0.44 | 11 | 32 |
| $6.29 | 0 | 9 | $75.00 | $0.59 | 172 | 1,047 |
| $5.51 | 0 | 0 | $76.00 | $0.78 | 7 | 4 |
| $4.81 | 0 | 6 | $77.00 | $0.96 | 4 | 32 |
| $4.49 | 0 | 1 | $77.50 | $1.13 | 14 | 4 |
| $4.17 | 0 | 6 | $78.00 | $1.30 | 6 | 70 |
| $3.85 | 0 | 6 | $78.50 | $1.99 | 0 | 112 |
| $3.53 | 0 | 1 | $79.00 | $1.59 | 40 | 75 |
| $2.99 | 34 | 118 | $80.00 | $2.00 | 537 | 2,006 |
| $2.21 | 1 | 59 | $81.00 | $2.32 | 527 | 381 |
| $2.10 | 27 | 81 | $82.00 | $3.82 | 0 | 616 |
| $2.02 | 8 | 58 | $82.50 | $3.02 | 2 | 202 |
| $1.61 | 6 | 108 | $83.00 | $4.45 | 0 | 920 |
| $1.61 | 23 | 75 | $83.50 | $3.91 | 1 | 207 |
| $1.40 | 33 | 142 | $84.00 | $4.05 | 2 | 63 |
| $1.08 | 1,174 | 2,118 | $85.00 | $5.05 | 13 | 839 |
| $0.84 | 25 | 366 | $86.00 | $5.67 | 14 | 209 |
| $0.75 | 3 | 21 | $86.50 | $6.16 | 2 | 50 |
| $0.65 | 32 | 1,080 | $87.00 | $6.69 | 2 | 121 |
| $0.55 | 124 | 3 | $87.50 | $7.50 | 4 | 21 |
| $0.51 | 117 | 644 | $88.00 | $7.90 | 8 | 150 |
| $0.47 | 1 | 173 | $88.50 | $8.70 | 0 | 9 |
| $0.41 | 7 | 90 | $89.00 | $8.93 | 3 | 31 |
| $0.44 | 0 | 12 | $89.50 | $9.61 | 0 | 1 |
| $0.31 | 773 | 328 | $90.00 | $8.95 | 2 | 100 |
| $0.34 | 0 | 769 | $90.50 | $10.52 | 0 | 8 |
| $0.27 | 3 | 49 | $91.00 | $10.45 | 8 | 44 |
| $0.26 | 0 | 5 | $91.50 | $11.45 | 0 | 128 |
| $0.21 | 1 | 549 | $92.00 | $11.93 | 0 | 29 |
| $0.26 | 1 | 24 | $92.50 | $12.40 | 0 | 2 |
| $0.15 | 5 | 48 | $93.00 | $12.89 | 0 | 20 |
| $0.17 | 0 | 34 | $93.50 | $13.37 | 0 | 0 |
| $0.10 | 4 | 236 | $94.00 | $13.86 | 0 | 5 |
| $0.14 | 0 | 90 | $94.50 | $14.34 | 0 | 0 |
| $0.15 | 4 | 396 | $95.00 | $14.83 | 0 | 57 |
| $0.12 | 0 | 48 | $95.50 | $15.33 | 0 | 18 |
| $0.11 | 0 | 241 | $96.00 | $15.37 | 20 | 36 |
| $0.11 | 0 | 44 | $96.50 | $16.33 | 0 | 0 |
| $0.11 | 0 | 44 | $97.00 | $16.83 | 0 | 13 |
| $0.05 | 5 | 13 | $97.50 | $17.32 | 0 | 0 |
| $0.10 | 0 | 544 | $98.00 | $17.82 | 0 | 3 |
| $0.10 | 0 | 40 | $98.50 | $18.32 | 0 | 0 |
| $0.10 | 0 | 38 | $99.00 | $18.82 | 0 | 0 |
| $0.09 | 0 | 35 | $99.50 | $19.32 | 0 | 0 |
| $0.06 | 3 | 387 | $100.00 | $19.82 | 0 | 0 |
| $0.09 | 0 | 26 | $101.00 | $20.81 | 0 | 0 |
| $0.08 | 0 | 16 | $102.00 | $21.81 | 0 | 0 |
| $0.05 | 1 | 30 | $103.00 | $22.81 | 0 | 0 |
| $0.07 | 0 | 28 | $104.00 | $23.81 | 0 | 49 |
| $0.04 | 1 | 456 | $105.00 | $24.80 | 0 | 0 |
| $0.04 | 0 | 266 | $110.00 | $29.80 | 0 | 0 |
| $0.01 | 0 | 26 | $115.00 | $34.80 | 0 | 0 |
| $0.01 | 0 | 1 | $120.00 | $39.80 | 0 | 0 |
| $0.00 | 0 | 2 | $125.00 | $44.80 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $49.80 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $54.80 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $59.80 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $64.80 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $69.80 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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 | $0.39 | 3 | 0 |
| $0.00 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $0.69 | 1 | 0 |
| $0.00 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $1.10 | 1 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $2.18 | 1 | 0 |
| $2.85 | 1 | 0 | $81.00 | $0.00 | 0 | 0 |
| $2.01 | 2 | 0 | $82.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $83.00 | $0.00 | 0 | 0 |
| $1.61 | 2 | 0 | $84.00 | $0.00 | 0 | 0 |
| $1.46 | 1 | 0 | $85.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $0.80 | 2 | 0 | $87.00 | $0.00 | 0 | 0 |
| $0.70 | 2 | 0 | $88.00 | $0.00 | 0 | 0 |
| $0.78 | 1 | 0 | $89.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $0.11 | 1 | 0 | $94.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.36 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $50.37 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $45.38 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $40.39 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $35.40 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $30.42 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $25.44 | 0 | 19 | $55.00 | $0.01 | 0 | 0 |
| $20.48 | 0 | 0 | $60.00 | $0.05 | 0 | 0 |
| $15.60 | 0 | 28 | $65.00 | $0.12 | 4 | 2 |
| $10.89 | 0 | 2 | $70.00 | $0.47 | 5 | 242 |
| $6.54 | 1 | 3 | $75.00 | $0.93 | 38 | 283 |
| $5.33 | 0 | 2 | $77.00 | $1.42 | 12 | 26 |
| $5.00 | 0 | 1 | $77.50 | $2.04 | 0 | 2 |
| $4.71 | 0 | 2 | $78.00 | $1.70 | 359 | 159 |
| $4.41 | 0 | 0 | $78.50 | $1.95 | 3 | 52 |
| $4.50 | 47 | 13 | $79.00 | $2.12 | 10 | 62 |
| $3.68 | 12 | 37 | $80.00 | $2.52 | 4 | 657 |
| $3.25 | 21 | 30 | $81.00 | $3.05 | 304 | 24 |
| $2.67 | 16 | 67 | $82.00 | $3.50 | 1 | 52 |
| $2.61 | 6 | 20 | $82.50 | $4.50 | 0 | 13 |
| $2.32 | 5 | 18 | $83.00 | $5.12 | 2 | 119 |
| $2.10 | 0 | 8 | $83.50 | $5.15 | 0 | 46 |
| $2.00 | 19 | 48 | $84.00 | $4.86 | 1 | 72 |
| $1.76 | 0 | 54 | $84.50 | $5.80 | 0 | 16 |
| $1.59 | 40 | 143 | $85.00 | $5.46 | 6 | 68 |
| $1.49 | 0 | 28 | $85.50 | $5.74 | 1 | 27 |
| $1.32 | 3 | 27 | $86.00 | $6.00 | 1 | 125 |
| $1.23 | 0 | 69 | $86.50 | $6.27 | 3 | 13 |
| $1.10 | 5 | 44 | $87.00 | $6.40 | 1 | 34 |
| $1.00 | 2 | 15 | $87.50 | $8.12 | 0 | 1 |
| $0.67 | 56 | 106 | $88.00 | $8.54 | 0 | 110 |
| $0.82 | 2 | 80 | $88.50 | $8.96 | 0 | 54 |
| $0.71 | 2 | 49 | $89.00 | $9.39 | 0 | 20 |
| $0.74 | 0 | 4 | $89.50 | $9.81 | 0 | 0 |
| $0.57 | 35 | 356 | $90.00 | $9.10 | 2 | 12 |
| $0.55 | 1 | 70 | $90.50 | $10.70 | 0 | 6 |
| $0.55 | 0 | 29 | $91.00 | $11.15 | 0 | 1 |
| $0.50 | 0 | 2 | $91.50 | $11.59 | 0 | 1 |
| $0.40 | 2 | 67 | $92.00 | $11.26 | 1 | 13 |
| $0.32 | 3 | 76 | $92.50 | $12.53 | 0 | 0 |
| $0.40 | 0 | 89 | $93.00 | $12.30 | 1 | 11 |
| $0.36 | 0 | 17 | $93.50 | $13.48 | 0 | 1 |
| $0.33 | 0 | 261 | $94.00 | $13.95 | 0 | 4 |
| $0.21 | 167 | 532 | $95.00 | $14.91 | 0 | 12 |
| $0.19 | 11 | 305 | $96.00 | $15.89 | 0 | 25 |
| $0.22 | 0 | 59 | $97.00 | $16.86 | 0 | 36 |
| $0.13 | 28 | 84 | $98.00 | $17.08 | 2 | 6 |
| $0.16 | 0 | 46 | $99.00 | $18.82 | 0 | 0 |
| $0.11 | 2 | 259 | $100.00 | $19.81 | 0 | 1 |
| $0.10 | 0 | 115 | $101.00 | $20.80 | 0 | 2 |
| $0.08 | 0 | 52 | $102.00 | $21.80 | 0 | 0 |
| $0.06 | 3 | 41 | $105.00 | $24.80 | 0 | 0 |
| $0.01 | 0 | 16 | $110.00 | $29.80 | 0 | 0 |
| $0.00 | 0 | 1 | $115.00 | $34.80 | 0 | 0 |
| $0.06 | 1 | 1 | $120.00 | $39.80 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $44.80 | 0 | 0 |
| $0.00 | 0 | 4 | $130.00 | $49.80 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $54.80 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $59.80 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $64.80 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $69.80 | 0 | 0 |
Nov 20, 2026 (97 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.36 | 0 | 7 | $40.00 | $0.00 | 0 | 17 |
| $35.39 | 0 | 13 | $45.00 | $0.01 | 0 | 14 |
| $30.42 | 0 | 51 | $50.00 | $0.03 | 0 | 1,409 |
| $29.43 | 0 | 100 | $51.00 | $0.04 | 0 | 241 |
| $28.44 | 0 | 130 | $52.00 | $0.05 | 0 | 309 |
| $27.45 | 0 | 166 | $53.00 | $0.05 | 0 | 226 |
| $26.47 | 0 | 149 | $54.00 | $0.06 | 0 | 125 |
| $25.48 | 0 | 128 | $55.00 | $0.09 | 7 | 174 |
| $24.50 | 0 | 113 | $56.00 | $0.05 | 40 | 210 |
| $23.51 | 0 | 115 | $57.00 | $0.10 | 7 | 115 |
| $22.53 | 0 | 119 | $58.00 | $0.12 | 0 | 138 |
| $21.55 | 0 | 128 | $59.00 | $0.03 | 1 | 200 |
| $20.56 | 0 | 151 | $60.00 | $0.04 | 1 | 885 |
| $19.58 | 0 | 115 | $61.00 | $0.16 | 0 | 114 |
| $18.60 | 0 | 138 | $62.00 | $0.18 | 0 | 111 |
| $17.63 | 0 | 82 | $63.00 | $0.20 | 0 | 136 |
| $16.65 | 0 | 68 | $64.00 | $0.22 | 0 | 244 |
| $15.67 | 0 | 449 | $65.00 | $0.13 | 108 | 1,083 |
| $15.20 | 1 | 62 | $66.00 | $0.31 | 0 | 1,423 |
| $13.82 | 0 | 79 | $67.00 | $0.21 | 81 | 28,414 |
| $12.89 | 0 | 48 | $68.00 | $0.37 | 2 | 4,030 |
| $11.96 | 0 | 30 | $69.00 | $0.33 | 3 | 624 |
| $11.06 | 0 | 90 | $70.00 | $0.39 | 1,351 | 23,434 |
| $10.24 | 0 | 48 | $71.00 | $0.48 | 23 | 2,003 |
| $9.42 | 0 | 90 | $72.00 | $0.61 | 17 | 4,554 |
| $8.59 | 0 | 14 | $73.00 | $0.79 | 8 | 888 |
| $7.82 | 0 | 39 | $74.00 | $0.98 | 10 | 822 |
| $7.60 | 33 | 305 | $75.00 | $1.20 | 182 | 12,523 |
| $6.74 | 8 | 179 | $76.00 | $1.40 | 7 | 925 |
| $6.04 | 9 | 108 | $77.00 | $1.68 | 34 | 1,271 |
| $5.50 | 1 | 119 | $78.00 | $2.04 | 1,466 | 1,489 |
| $4.10 | 5 | 117 | $79.00 | $2.46 | 55 | 4,022 |
| $4.15 | 710 | 681 | $80.00 | $2.84 | 13,690 | 25,324 |
| $3.60 | 55 | 728 | $81.00 | $3.30 | 107 | 1,839 |
| $3.10 | 382 | 2,151 | $82.00 | $3.90 | 92 | 3,040 |
| $2.50 | 1,040 | 955 | $83.00 | $4.45 | 22 | 1,123 |
| $2.55 | 0 | 161 | $83.50 | $4.69 | 1 | 32 |
| $2.29 | 1,852 | 10,172 | $84.00 | $5.14 | 18 | 1,358 |
| $1.95 | 629 | 2,527 | $85.00 | $5.89 | 544 | 5,692 |
| $1.66 | 130 | 2,033 | $86.00 | $6.50 | 20 | 1,820 |
| $1.51 | 1 | 13 | $86.50 | $7.43 | 28 | 107 |
| $1.50 | 68 | 1,236 | $87.00 | $7.07 | 9 | 2,482 |
| $1.32 | 255 | 42 | $87.50 | $7.40 | 31 | 36 |
| $1.18 | 107 | 939 | $88.00 | $8.35 | 13 | 1,437 |
| $1.04 | 8 | 15 | $88.50 | $9.24 | 0 | 1 |
| $0.98 | 49 | 522 | $89.00 | $8.76 | 14 | 1,751 |
| $0.95 | 16 | 7 | $89.50 | $10.10 | 0 | 1 |
| $0.83 | 1,401 | 10,898 | $90.00 | $9.52 | 39 | 11,670 |
| $0.80 | 1 | 16 | $90.50 | $9.91 | 4 | 5 |
| $0.71 | 265 | 1,071 | $91.00 | $11.90 | 10 | 1,725 |
| $0.66 | 5 | 11 | $91.50 | $11.81 | 0 | 13 |
| $0.64 | 268 | 1,430 | $92.00 | $11.43 | 7 | 298 |
| $0.53 | 1 | 1,202 | $92.50 | $12.71 | 0 | 2 |
| $0.51 | 34 | 1,570 | $93.00 | $12.34 | 53 | 307 |
| $0.56 | 0 | 17 | $93.50 | $13.64 | 0 | 36 |
| $0.42 | 195 | 2,228 | $94.00 | $13.14 | 1 | 305 |
| $0.49 | 0 | 220 | $94.50 | $14.58 | 0 | 2 |
| $0.34 | 178 | 6,289 | $95.00 | $14.20 | 14 | 4,185 |
| $0.30 | 46 | 2,024 | $96.00 | $15.99 | 0 | 246 |
| $0.25 | 77 | 1,816 | $97.00 | $15.96 | 1 | 150 |
| $0.21 | 27 | 2,872 | $98.00 | $18.95 | 1 | 2,173 |
| $0.18 | 5 | 1,221 | $99.00 | $19.24 | 1 | 163 |
| $0.15 | 803 | 7,167 | $100.00 | $18.84 | 20 | 1,152 |
| $0.21 | 0 | 1,139 | $101.00 | $20.85 | 0 | 278 |
| $0.15 | 2 | 166 | $102.00 | $21.84 | 0 | 263 |
| $0.16 | 0 | 1,682 | $103.00 | $22.27 | 1 | 117 |
| $0.11 | 3 | 514 | $104.00 | $23.46 | 19 | 60 |
| $0.08 | 45 | 6,588 | $105.00 | $24.02 | 37 | 626 |
| $0.12 | 0 | 365 | $106.00 | $25.33 | 31 | 2 |
| $0.10 | 0 | 359 | $107.00 | $26.80 | 0 | 3 |
| $0.09 | 0 | 191 | $108.00 | $27.80 | 0 | 0 |
| $0.07 | 0 | 80 | $109.00 | $29.31 | 40 | 0 |
| $0.05 | 12 | 4,867 | $110.00 | $29.35 | 71 | 41 |
| $0.05 | 0 | 36 | $111.00 | $30.25 | 31 | 0 |
| $0.04 | 2 | 461 | $112.00 | $31.80 | 0 | 0 |
| $0.02 | 2 | 77 | $113.00 | $32.80 | 0 | 0 |
| $0.03 | 0 | 174 | $114.00 | $34.31 | 40 | 0 |
| $0.03 | 13 | 1,985 | $115.00 | $34.80 | 0 | 4 |
| $0.02 | 0 | 49 | $116.00 | $35.80 | 0 | 0 |
| $0.02 | 0 | 23 | $117.00 | $36.80 | 0 | 0 |
| $0.01 | 0 | 136 | $118.00 | $37.80 | 0 | 0 |
| $0.01 | 0 | 16 | $119.00 | $38.80 | 0 | 0 |
| $0.02 | 1 | 1,369 | $120.00 | $39.80 | 0 | 0 |
| $0.01 | 0 | 6 | $121.00 | $40.80 | 0 | 0 |
| $0.01 | 0 | 37 | $122.00 | $41.80 | 0 | 0 |
| $0.00 | 0 | 5 | $123.00 | $42.80 | 0 | 0 |
| $0.00 | 0 | 21 | $124.00 | $43.80 | 0 | 0 |
| $0.04 | 1 | 370 | $125.00 | $44.80 | 0 | 0 |
| $0.00 | 0 | 832 | $130.00 | $49.80 | 0 | 0 |
| $0.00 | 0 | 2,236 | $135.00 | $54.80 | 0 | 0 |
| $0.00 | 0 | 448 | $140.00 | $59.80 | 0 | 0 |
| $0.00 | 0 | 46 | $145.00 | $64.80 | 0 | 0 |
| $0.00 | 0 | 549 | $150.00 | $69.80 | 0 | 0 |
| $0.00 | 0 | 62 | $155.00 | $74.80 | 0 | 0 |
| $0.00 | 0 | 384 | $160.00 | $79.80 | 0 | 0 |
| $0.00 | 0 | 212 | $165.00 | $84.80 | 0 | 0 |
| $0.00 | 0 | 144 | $170.00 | $89.80 | 0 | 0 |
Chain covers the nearest 14 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:42, 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 04:45:37 · For reference only, not investment advice and not tailored to your situation.
VanEck Gold Miners ETF discussion 0 comments