iShares Bitcoin Trust ETF
IBIT
45.22
-0.74
-1.61%
iShares Bitcoin Trust ETF
US · IBIT
Listed 2024
45.22
-0.74
-1.61%
Live - 5344 symbols - heartbeat 465s ago
· 2026-10-27 05:00
✦ Today's options flow
Puts lead
585352 641909
■ 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 39.03% annualized vol near the money — a one-standard-deviation move to roughly $40.69–$49.75 by then.
Options-implied (~68% band), 24d
$40.69now $45.22$49.75
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 9 $46.00 | Put | $0.25 | 49,490 | 16,820 | 70.77% |
| Oct 19 $45.00 | Put | $0.20 | 26,606 | 15,974 | 97.59% |
| Oct 23 $45.50 | Put | $0.19 | 26,437 | 30,515 | 62.82% |
| Oct 16 $46.00 | Put | $0.20 | 25,564 | 29,440 | 66.14% |
| Oct 7 $48.00 | Put | $0.12 | 21,364 | 5,275 | 52.73% |
| Oct 9 $50.00 | Call | $0.01 | 20,845 | 22,387 | 117.83% |
| Oct 23 $47.00 | Call | $0.10 | 19,197 | 26,103 | 65.93% |
| Oct 9 $48.00 | Call | $0.03 | 19,069 | 19,536 | 73.74% |
| Oct 9 $47.00 | Call | $0.15 | 18,629 | 12,204 | 69.95% |
| Oct 9 $49.00 | Call | $0.02 | 18,276 | 22,228 | 96.93% |
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 (44 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.55 | 28 | 209 | $30.00 | $0.00 | 0 | 0 |
| $17.54 | 106 | 208 | $31.00 | $0.00 | 0 | 0 |
| $16.44 | 172 | 121 | $32.00 | $0.00 | 0 | 18 |
| $15.48 | 110 | 74 | $33.00 | $0.00 | 0 | 0 |
| $14.55 | 17 | 84 | $34.00 | $0.00 | 0 | 13 |
| $13.60 | 13 | 23 | $35.00 | $0.00 | 0 | 46 |
| $12.51 | 29 | 26 | $36.00 | $0.00 | 0 | 14 |
| $11.55 | 30 | 25 | $37.00 | $0.01 | 0 | 122 |
| $10.66 | 12 | 94 | $38.00 | $0.01 | 0 | 870 |
| $9.71 | 6 | 7 | $39.00 | $0.01 | 0 | 586 |
| $8.60 | 29 | 47 | $40.00 | $0.01 | 0 | 65 |
| $7.95 | 28 | 44 | $40.50 | $0.01 | 0 | 279 |
| $7.56 | 7 | 13 | $41.00 | $0.01 | 0 | 88 |
| $7.08 | 10 | 10 | $41.50 | $0.01 | 0 | 15 |
| $6.65 | 3 | 5 | $42.00 | $0.01 | 2 | 531 |
| $6.18 | 3 | 95 | $42.50 | $0.01 | 6 | 198 |
| $5.84 | 1 | 10 | $43.00 | $0.01 | 0 | 395 |
| $5.38 | 1 | 12 | $43.50 | $0.01 | 0 | 391 |
| $4.75 | 5 | 20 | $44.00 | $0.01 | 1 | 2,825 |
| $4.30 | 3 | 19 | $44.50 | $0.01 | 154 | 798 |
| $3.43 | 8 | 24 | $45.00 | $0.01 | 323 | 2,917 |
| $2.98 | 6 | 36 | $45.50 | $0.01 | 355 | 434 |
| $2.50 | 30 | 70 | $46.00 | $0.01 | 38 | 5,612 |
| $2.04 | 5 | 17 | $46.50 | $0.02 | 386 | 1,311 |
| $1.52 | 256 | 412 | $47.00 | $0.03 | 325 | 1,813 |
| $1.03 | 419 | 316 | $47.50 | $0.06 | 4,983 | 5,577 |
| $0.61 | 593 | 1,288 | $48.00 | $0.12 | 21,364 | 5,275 |
| $0.29 | 9,844 | 5,473 | $48.50 | $0.32 | 5,376 | 3,418 |
| $0.13 | 11,841 | 7,655 | $49.00 | $0.66 | 4,325 | 1,795 |
| $0.06 | 9,198 | 9,002 | $49.50 | $1.10 | 1,263 | 933 |
| $0.04 | 11,812 | 12,582 | $50.00 | $1.62 | 100 | 238 |
| $0.01 | 3,278 | 5,061 | $51.00 | $2.42 | 22 | 117 |
| $0.01 | 4,683 | 5,274 | $52.00 | $3.45 | 0 | 0 |
| $0.01 | 396 | 1,753 | $53.00 | $4.29 | 1 | 0 |
| $0.01 | 0 | 1,342 | $54.00 | $5.24 | 1 | 2 |
| $0.01 | 11 | 447 | $55.00 | $6.44 | 0 | 0 |
| $0.01 | 0 | 146 | $56.00 | $7.44 | 0 | 0 |
| $0.01 | 0 | 152 | $57.00 | $8.44 | 0 | 0 |
| $0.00 | 0 | 253 | $58.00 | $9.44 | 0 | 0 |
| $0.00 | 0 | 150 | $59.00 | $10.44 | 0 | 0 |
| $0.00 | 0 | 55 | $60.00 | $11.67 | 1 | 0 |
| $0.00 | 0 | 1 | $61.00 | $12.60 | 1 | 1 |
| $0.00 | 0 | 0 | $62.00 | $13.44 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $14.44 | 0 | 0 |
Oct 9, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $27.21 | 0 | 16 | $20.00 | $0.00 | 0 | 105 |
| $22.21 | 0 | 33 | $25.00 | $0.00 | 0 | 305 |
| $16.41 | 4 | 107 | $30.00 | $0.00 | 0 | 4,292 |
| $15.04 | 5 | 39 | $31.00 | $0.00 | 0 | 268 |
| $14.11 | 80 | 111 | $32.00 | $0.00 | 0 | 441 |
| $13.06 | 72 | 108 | $33.00 | $0.00 | 0 | 528 |
| $12.14 | 25 | 20 | $34.00 | $0.00 | 0 | 355 |
| $10.84 | 15 | 19 | $35.00 | $0.01 | 327 | 8,939 |
| $9.91 | 16 | 121 | $36.00 | $0.01 | 1,406 | 3,519 |
| $9.29 | 38 | 70 | $37.00 | $0.02 | 651 | 2,967 |
| $8.13 | 104 | 86 | $38.00 | $0.02 | 1,319 | 2,767 |
| $6.80 | 10 | 122 | $39.00 | $0.02 | 1,658 | 4,356 |
| $6.66 | 198 | 371 | $39.50 | $0.02 | 1,692 | 2,919 |
| $5.70 | 32 | 145 | $40.00 | $0.03 | 2,127 | 5,862 |
| $5.84 | 19 | 45 | $40.50 | $0.03 | 928 | 3,158 |
| $5.17 | 189 | 402 | $41.00 | $0.02 | 303 | 1,841 |
| $4.20 | 7 | 75 | $41.50 | $0.03 | 333 | 1,158 |
| $3.63 | 7 | 124 | $42.00 | $0.04 | 443 | 2,596 |
| $3.77 | 10 | 249 | $42.50 | $0.03 | 125 | 2,408 |
| $3.30 | 35 | 629 | $43.00 | $0.04 | 1,041 | 1,477 |
| $2.86 | 670 | 1,523 | $43.50 | $0.05 | 1,495 | 3,476 |
| $2.35 | 1,390 | 1,473 | $44.00 | $0.05 | 5,547 | 5,942 |
| $1.70 | 39 | 1,195 | $44.50 | $0.06 | 3,241 | 3,958 |
| $1.42 | 2,712 | 4,107 | $45.00 | $0.09 | 15,025 | 11,243 |
| $0.98 | 4,644 | 2,266 | $45.50 | $0.14 | 12,039 | 5,816 |
| $0.59 | 17,414 | 8,153 | $46.00 | $0.25 | 49,490 | 16,820 |
| $0.32 | 11,871 | 3,779 | $46.50 | $0.50 | 9,991 | 4,507 |
| $0.15 | 18,629 | 12,204 | $47.00 | $0.81 | 17,343 | 16,565 |
| $0.06 | 8,624 | 8,069 | $47.50 | $1.25 | 786 | 2,507 |
| $0.03 | 19,069 | 19,536 | $48.00 | $1.71 | 10,679 | 1,602 |
| $0.02 | 3,922 | 6,487 | $48.50 | $2.34 | 2,376 | 1,178 |
| $0.02 | 18,276 | 22,228 | $49.00 | $2.74 | 46 | 154 |
| $0.01 | 1,252 | 9,231 | $49.50 | $3.27 | 417 | 6 |
| $0.01 | 20,845 | 22,387 | $50.00 | $3.86 | 233 | 18 |
| $0.01 | 9,186 | 5,283 | $50.50 | $5.00 | 66 | 0 |
| $0.01 | 174 | 7,309 | $51.00 | $5.25 | 20 | 2 |
| $0.01 | 244 | 2,842 | $51.50 | $4.30 | 0 | 0 |
| $0.01 | 47 | 6,924 | $52.00 | $5.78 | 7 | 1 |
| $0.01 | 11 | 3,324 | $53.00 | $6.82 | 3 | 3 |
| $0.01 | 1 | 4,224 | $54.00 | $6.79 | 0 | 1 |
| $0.01 | 4 | 4,996 | $55.00 | $7.79 | 0 | 0 |
| $0.00 | 0 | 3,132 | $60.00 | $12.79 | 0 | 0 |
| $0.00 | 0 | 644 | $65.00 | $17.79 | 0 | 0 |
Oct 12, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.96 | 1 | 2 | $30.00 | $0.01 | 0 | 0 |
| $16.04 | 1 | 2 | $31.00 | $0.01 | 0 | 0 |
| $14.27 | 0 | 0 | $32.00 | $0.01 | 0 | 1,515 |
| $13.27 | 0 | 1 | $33.00 | $0.01 | 0 | 8 |
| $12.27 | 0 | 1 | $34.00 | $0.01 | 0 | 2 |
| $11.28 | 0 | 2 | $35.00 | $0.02 | 0 | 600 |
| $10.28 | 0 | 1 | $36.00 | $0.02 | 0 | 101 |
| $9.28 | 0 | 1 | $37.00 | $0.01 | 113 | 172 |
| $8.72 | 6 | 86 | $38.00 | $0.01 | 217 | 292 |
| $7.29 | 0 | 0 | $39.00 | $0.01 | 615 | 979 |
| $6.67 | 3 | 17 | $40.00 | $0.02 | 325 | 567 |
| $6.70 | 1 | 30 | $40.50 | $0.02 | 1 | 845 |
| $5.93 | 1 | 38 | $41.00 | $0.01 | 83 | 114 |
| $5.48 | 1 | 9 | $41.50 | $0.04 | 0 | 271 |
| $4.95 | 2 | 9 | $42.00 | $0.05 | 0 | 1,122 |
| $4.42 | 2 | 18 | $42.50 | $0.02 | 1 | 226 |
| $3.85 | 41 | 51 | $43.00 | $0.03 | 330 | 2,552 |
| $3.54 | 1 | 19 | $43.50 | $0.04 | 3 | 666 |
| $2.37 | 0 | 30 | $44.00 | $0.03 | 9 | 3,446 |
| $2.33 | 1,401 | 998 | $44.50 | $0.03 | 595 | 1,405 |
| $1.64 | 17 | 195 | $45.00 | $0.05 | 8,540 | 7,842 |
| $1.21 | 38 | 60 | $45.50 | $0.10 | 1,433 | 1,567 |
| $0.78 | 287 | 840 | $46.00 | $0.19 | 4,125 | 5,691 |
| $0.45 | 1,450 | 1,166 | $46.50 | $0.35 | 1,946 | 1,398 |
| $0.22 | 4,418 | 3,561 | $47.00 | $0.62 | 9,879 | 7,882 |
| $0.10 | 3,156 | 2,724 | $47.50 | $0.99 | 889 | 814 |
| $0.05 | 2,437 | 1,855 | $48.00 | $1.41 | 35 | 756 |
| $0.03 | 2,047 | 4,607 | $48.50 | $1.90 | 86 | 173 |
| $0.02 | 896 | 2,445 | $49.00 | $2.31 | 3 | 116 |
| $0.02 | 758 | 1,694 | $49.50 | $2.63 | 1 | 41 |
| $0.02 | 381 | 1,792 | $50.00 | $3.45 | 53 | 51 |
| $0.01 | 225 | 352 | $50.50 | $4.25 | 0 | 0 |
| $0.01 | 122 | 2,871 | $51.00 | $4.12 | 1 | 1 |
| $0.02 | 25 | 368 | $51.50 | $5.00 | 2 | 2 |
| $0.01 | 3 | 1,150 | $52.00 | $5.01 | 1 | 1 |
| $0.01 | 0 | 53 | $52.50 | $5.46 | 1 | 1 |
| $0.01 | 0 | 667 | $53.00 | $6.19 | 1 | 1 |
| $0.01 | 0 | 4 | $53.50 | $6.64 | 1 | 1 |
| $0.01 | 2 | 1,130 | $54.00 | $6.99 | 1 | 1 |
| $0.01 | 0 | 0 | $54.50 | $7.44 | 1 | 1 |
| $0.02 | 2 | 71 | $55.00 | $8.74 | 0 | 0 |
| $0.00 | 0 | 102 | $56.00 | $9.74 | 0 | 0 |
| $0.00 | 0 | 140 | $57.00 | $10.74 | 0 | 0 |
| $0.00 | 0 | 50 | $58.00 | $11.74 | 0 | 0 |
| $0.00 | 0 | 150 | $59.00 | $12.74 | 0 | 0 |
| $0.00 | 0 | 30 | $60.00 | $13.74 | 0 | 0 |
| $0.00 | 0 | 83 | $61.00 | $14.74 | 0 | 0 |
| $0.00 | 0 | 97 | $62.00 | $15.74 | 0 | 0 |
Oct 13, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $12.58 | 0 | 0 | $34.00 | $0.01 | 0 | 187 |
| $11.61 | 1 | 2 | $35.00 | $0.01 | 0 | 151 |
| $10.69 | 1 | 2 | $36.00 | $0.01 | 0 | 472 |
| $9.71 | 3 | 5 | $37.00 | $0.02 | 0 | 173 |
| $8.70 | 16 | 15 | $38.00 | $0.02 | 0 | 100 |
| $7.75 | 3 | 3 | $39.00 | $0.02 | 0 | 0 |
| $6.93 | 1 | 2 | $40.00 | $0.01 | 281 | 281 |
| $5.60 | 154 | 153 | $41.00 | $0.02 | 0 | 14 |
| $4.72 | 94 | 71 | $42.00 | $0.01 | 924 | 790 |
| $3.70 | 1 | 1 | $43.00 | $0.01 | 130 | 909 |
| $2.62 | 0 | 4 | $44.00 | $0.02 | 110 | 474 |
| $1.94 | 369 | 236 | $45.00 | $0.03 | 1,646 | 2,681 |
| $0.85 | 159 | 157 | $46.00 | $0.07 | 3,656 | 3,313 |
| $0.56 | 824 | 443 | $46.50 | $0.14 | 4,360 | 1,374 |
| $0.27 | 4,435 | 3,091 | $47.00 | $0.34 | 2,528 | 1,897 |
| $0.10 | 1,605 | 1,624 | $47.50 | $0.80 | 1,354 | 1,327 |
| $0.05 | 2,973 | 5,241 | $48.00 | $1.45 | 64 | 396 |
| $0.02 | 219 | 512 | $48.50 | $1.59 | 15 | 14 |
| $0.01 | 452 | 1,790 | $49.00 | $2.36 | 5 | 45 |
| $0.01 | 22 | 433 | $49.50 | $2.96 | 0 | 0 |
| $0.01 | 3 | 211 | $50.00 | $3.46 | 0 | 0 |
| $0.02 | 0 | 20 | $51.00 | $4.45 | 0 | 0 |
| $0.01 | 2 | 142 | $52.00 | $5.45 | 0 | 0 |
| $0.01 | 0 | 215 | $53.00 | $6.36 | 1 | 0 |
| $0.00 | 0 | 26 | $54.00 | $7.31 | 1 | 1 |
| $0.00 | 0 | 0 | $55.00 | $8.45 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $9.45 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $10.45 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $11.45 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $12.45 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $13.45 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $14.45 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $15.45 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $16.45 | 0 | 0 |
Oct 14, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $11.98 | 11 | 3 | $35.00 | $0.00 | 0 | 230 |
| $10.95 | 7 | 3 | $36.00 | $0.00 | 0 | 111 |
| $10.03 | 2 | 0 | $37.00 | $0.00 | 0 | 1 |
| $9.00 | 3 | 2 | $38.00 | $0.00 | 0 | 745 |
| $8.03 | 5 | 3 | $39.00 | $0.01 | 0 | 139 |
| $7.28 | 1 | 1 | $40.00 | $0.01 | 4 | 2 |
| $6.30 | 1 | 60 | $41.00 | $0.01 | 25 | 134 |
| $5.35 | 1 | 93 | $42.00 | $0.01 | 1,424 | 84 |
| $4.20 | 1 | 1 | $43.00 | $0.01 | 393 | 648 |
| $3.05 | 3 | 25 | $44.00 | $0.02 | 115 | 1,300 |
| $2.10 | 10 | 172 | $45.00 | $0.04 | 2,652 | 1,149 |
| $1.17 | 21 | 63 | $46.00 | $0.09 | 2,256 | 3,492 |
| $0.76 | 248 | 336 | $46.50 | $0.16 | 5,494 | 1,220 |
| $0.42 | 886 | 552 | $47.00 | $0.32 | 6,463 | 774 |
| $0.21 | 7,493 | 1,248 | $47.50 | $0.59 | 901 | 1,013 |
| $0.09 | 5,035 | 2,118 | $48.00 | $1.03 | 515 | 541 |
| $0.04 | 2,007 | 135 | $48.50 | $1.51 | 615 | 806 |
| $0.03 | 1,282 | 586 | $49.00 | $1.96 | 19 | 42 |
| $0.02 | 129 | 303 | $49.50 | $2.65 | 0 | 0 |
| $0.02 | 269 | 1,613 | $50.00 | $3.15 | 0 | 0 |
| $0.01 | 0 | 159 | $51.00 | $4.15 | 0 | 0 |
| $0.01 | 0 | 77 | $52.00 | $5.14 | 0 | 0 |
| $0.01 | 0 | 28 | $53.00 | $6.14 | 0 | 0 |
| $0.01 | 0 | 1 | $54.00 | $7.14 | 0 | 0 |
| $0.00 | 0 | 2 | $55.00 | $8.14 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $9.14 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $10.14 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $11.14 | 0 | 1 |
| $0.00 | 0 | 0 | $59.00 | $12.14 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $13.14 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $14.14 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $15.14 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $16.14 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $17.14 | 0 | 0 |
Oct 15, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $14.14 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $12.18 | 6 | 1 | $34.00 | $0.00 | 0 | 0 |
| $11.23 | 6 | 1 | $35.00 | $0.00 | 0 | 0 |
| $10.37 | 2 | 1 | $36.00 | $0.00 | 0 | 4 |
| $9.45 | 1 | 1 | $37.00 | $0.00 | 0 | 1 |
| $8.78 | 75 | 76 | $38.00 | $0.00 | 0 | 222 |
| $7.20 | 2 | 2 | $39.00 | $0.01 | 1 | 406 |
| $6.25 | 1 | 2 | $40.00 | $0.01 | 360 | 74 |
| $6.15 | 0 | 153 | $41.00 | $0.01 | 1,000 | 34 |
| $5.15 | 0 | 1 | $42.00 | $0.02 | 121 | 116 |
| $3.13 | 25 | 5 | $43.00 | $0.03 | 1,053 | 71 |
| $3.19 | 0 | 5 | $44.00 | $0.05 | 1,425 | 674 |
| $1.39 | 36 | 55 | $45.00 | $0.09 | 1,231 | 620 |
| $0.88 | 86 | 0 | $45.50 | $0.16 | 8,875 | 0 |
| $0.58 | 350 | 185 | $46.00 | $0.29 | 2,795 | 708 |
| $0.31 | 1,335 | 0 | $46.50 | $0.54 | 1,136 | 0 |
| $0.15 | 2,709 | 1,045 | $47.00 | $0.93 | 2,303 | 708 |
| $0.06 | 1,077 | 0 | $47.50 | $0.75 | 130 | 0 |
| $0.03 | 1,434 | 1,467 | $48.00 | $1.64 | 5 | 41 |
| $0.01 | 283 | 0 | $48.50 | $0.00 | 0 | 0 |
| $0.01 | 324 | 774 | $49.00 | $1.92 | 0 | 1 |
| $0.01 | 23 | 0 | $49.50 | $0.00 | 0 | 0 |
| $0.01 | 335 | 315 | $50.00 | $3.69 | 6 | 6 |
| $0.02 | 2 | 136 | $51.00 | $3.88 | 0 | 0 |
| $0.01 | 0 | 157 | $52.00 | $4.87 | 0 | 0 |
| $0.00 | 0 | 539 | $53.00 | $5.87 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $6.87 | 0 | 0 |
| $0.00 | 0 | 0 | $55.00 | $7.87 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $8.87 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $9.87 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $10.87 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $11.87 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $13.54 | 1 | 0 |
| $0.00 | 0 | 0 | $61.00 | $13.87 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $14.87 | 0 | 0 |
Oct 16, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $41.50 | 1 | 318 | $5.00 | $0.00 | 0 | 2,778 |
| $36.24 | 0 | 2 | $10.00 | $0.00 | 0 | 2,155 |
| $31.24 | 0 | 11 | $15.00 | $0.00 | 0 | 2,313 |
| $26.24 | 0 | 157 | $20.00 | $0.00 | 0 | 6,375 |
| $24.58 | 5 | 35 | $21.00 | $0.00 | 0 | 1,105 |
| $23.65 | 5 | 53 | $22.00 | $0.00 | 0 | 1,474 |
| $22.94 | 15 | 25 | $23.00 | $0.00 | 0 | 3,973 |
| $21.97 | 17 | 53 | $24.00 | $0.00 | 0 | 1,881 |
| $20.47 | 6 | 288 | $25.00 | $0.11 | 67 | 19,998 |
| $20.45 | 8 | 30 | $26.00 | $0.00 | 0 | 5,362 |
| $18.84 | 2 | 35 | $27.00 | $0.00 | 0 | 15,720 |
| $18.49 | 26 | 38 | $28.00 | $0.00 | 0 | 8,058 |
| $17.52 | 25 | 115 | $29.00 | $0.00 | 0 | 4,524 |
| $16.10 | 30 | 1,036 | $30.00 | $0.01 | 94 | 17,333 |
| $15.10 | 3 | 54 | $31.00 | $0.00 | 0 | 11,108 |
| $14.60 | 15 | 128 | $32.00 | $0.01 | 3 | 8,762 |
| $13.24 | 0 | 197 | $33.00 | $0.00 | 0 | 8,085 |
| $12.60 | 19 | 467 | $34.00 | $0.01 | 1 | 22,793 |
| $11.66 | 55 | 1,602 | $35.00 | $0.01 | 141 | 23,585 |
| $10.65 | 52 | 4,210 | $36.00 | $0.01 | 165 | 15,309 |
| $9.71 | 23 | 5,263 | $37.00 | $0.01 | 384 | 9,610 |
| $8.60 | 159 | 15,869 | $38.00 | $0.01 | 65 | 16,245 |
| $7.63 | 72 | 7,198 | $39.00 | $0.01 | 1,088 | 11,226 |
| $6.65 | 167 | 18,435 | $40.00 | $0.01 | 2,011 | 19,307 |
| $6.00 | 90 | 92 | $40.50 | $0.01 | 1,355 | 1,555 |
| $5.61 | 440 | 6,114 | $41.00 | $0.01 | 1,020 | 9,044 |
| $5.04 | 85 | 54 | $41.50 | $0.01 | 51 | 1,934 |
| $4.59 | 322 | 18,323 | $42.00 | $0.02 | 303 | 19,165 |
| $4.15 | 78 | 86 | $42.50 | $0.02 | 449 | 4,083 |
| $3.65 | 126 | 13,658 | $43.00 | $0.03 | 430 | 14,967 |
| $3.10 | 46 | 97 | $43.50 | $0.03 | 797 | 13,102 |
| $2.70 | 372 | 14,553 | $44.00 | $0.05 | 2,729 | 21,733 |
| $2.17 | 1,023 | 1,342 | $44.50 | $0.06 | 6,341 | 15,236 |
| $1.66 | 2,254 | 42,933 | $45.00 | $0.07 | 12,144 | 43,720 |
| $1.19 | 2,807 | 856 | $45.50 | $0.11 | 6,952 | 8,037 |
| $0.76 | 2,942 | 23,231 | $46.00 | $0.20 | 25,564 | 29,440 |
| $0.43 | 6,720 | 5,332 | $46.50 | $0.37 | 4,969 | 5,486 |
| $0.20 | 10,962 | 52,072 | $47.00 | $0.61 | 5,274 | 11,771 |
| $0.10 | 8,121 | 14,407 | $47.50 | $1.00 | 1,576 | 2,613 |
| $0.06 | 10,452 | 58,995 | $48.00 | $1.43 | 304 | 8,434 |
| $0.04 | 2,862 | 30,785 | $48.50 | $1.86 | 35 | 2,257 |
| $0.02 | 6,398 | 35,934 | $49.00 | $2.42 | 127 | 4,077 |
| $0.01 | 772 | 20,392 | $49.50 | $2.88 | 100 | 165 |
| $0.01 | 1,558 | 74,780 | $50.00 | $3.36 | 305 | 888 |
| $0.01 | 458 | 3,354 | $50.50 | $4.15 | 104 | 2 |
| $0.01 | 851 | 17,531 | $51.00 | $4.47 | 2,606 | 1,025 |
| $0.01 | 13 | 3,492 | $51.50 | $4.95 | 40 | 1 |
| $0.01 | 8 | 14,959 | $52.00 | $5.38 | 2,407 | 9 |
| $0.01 | 5 | 13,256 | $53.00 | $6.80 | 24 | 16 |
| $0.01 | 2 | 19,680 | $54.00 | $7.76 | 0 | 3 |
| $0.01 | 308 | 19,363 | $55.00 | $8.76 | 0 | 0 |
| $0.01 | 2 | 4,578 | $56.00 | $9.76 | 0 | 3 |
| $0.01 | 1 | 8,555 | $57.00 | $10.76 | 0 | 1 |
| $0.00 | 0 | 4,206 | $58.00 | $11.76 | 0 | 0 |
| $0.01 | 18 | 9,262 | $59.00 | $12.76 | 0 | 0 |
| $0.01 | 237 | 28,849 | $60.00 | $13.76 | 0 | 0 |
| $0.00 | 0 | 8,605 | $65.00 | $18.76 | 0 | 2 |
| $0.00 | 0 | 8,508 | $70.00 | $23.76 | 0 | 0 |
| $0.01 | 100 | 3,919 | $75.00 | $28.76 | 0 | 0 |
| $0.01 | 300 | 5,561 | $80.00 | $33.76 | 0 | 10 |
| $0.00 | 0 | 4,714 | $85.00 | $38.76 | 0 | 0 |
| $0.00 | 0 | 4,103 | $90.00 | $43.76 | 0 | 0 |
| $0.00 | 0 | 2,453 | $95.00 | $48.76 | 0 | 0 |
| $0.00 | 0 | 1,731 | $100.00 | $53.76 | 0 | 0 |
| $0.00 | 0 | 9,569 | $105.00 | $58.76 | 0 | 0 |
Oct 19, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.61 | 0 | 0 | $30.00 | $0.00 | 0 | 39 |
| $15.61 | 0 | 0 | $31.00 | $0.00 | 0 | 25 |
| $14.61 | 0 | 0 | $32.00 | $0.00 | 0 | 9 |
| $13.42 | 1 | 0 | $33.00 | $0.00 | 0 | 558 |
| $12.51 | 1 | 1 | $34.00 | $0.00 | 0 | 208 |
| $11.62 | 0 | 1 | $35.00 | $0.01 | 0 | 178 |
| $10.62 | 0 | 1 | $36.00 | $0.01 | 1 | 67 |
| $9.62 | 0 | 2 | $37.00 | $0.01 | 271 | 294 |
| $8.05 | 75 | 77 | $38.00 | $0.01 | 111 | 114 |
| $7.63 | 0 | 12 | $39.00 | $0.02 | 1 | 50 |
| $6.63 | 0 | 9 | $40.00 | $0.02 | 1,535 | 62 |
| $6.14 | 0 | 7 | $40.50 | $0.02 | 70 | 479 |
| $5.64 | 0 | 8 | $41.00 | $0.01 | 244 | 234 |
| $4.70 | 1 | 10 | $41.50 | $0.02 | 172 | 658 |
| $3.87 | 2 | 8 | $42.00 | $0.03 | 362 | 540 |
| $4.17 | 0 | 11 | $42.50 | $0.06 | 294 | 284 |
| $3.68 | 0 | 5 | $43.00 | $0.06 | 782 | 1,403 |
| $3.19 | 0 | 13 | $43.50 | $0.06 | 3,181 | 2,672 |
| $2.17 | 23 | 26 | $44.00 | $0.10 | 6,479 | 4,897 |
| $1.66 | 23 | 70 | $44.50 | $0.11 | 3,227 | 2,203 |
| $1.28 | 192 | 503 | $45.00 | $0.20 | 26,606 | 15,974 |
| $0.99 | 71 | 151 | $45.50 | $0.30 | 5,883 | 3,457 |
| $0.60 | 3,987 | 2,243 | $46.00 | $0.48 | 5,266 | 1,012 |
| $0.36 | 3,594 | 1,885 | $46.50 | $0.70 | 841 | 791 |
| $0.20 | 5,256 | 3,434 | $47.00 | $1.03 | 91 | 2,056 |
| $0.12 | 1,867 | 1,944 | $47.50 | $1.69 | 243 | 178 |
| $0.06 | 445 | 1,440 | $48.00 | $1.47 | 1 | 529 |
| $0.03 | 458 | 473 | $48.50 | $2.00 | 0 | 17 |
| $0.02 | 663 | 1,139 | $49.00 | $2.91 | 4 | 127 |
| $0.01 | 943 | 1,169 | $49.50 | $2.93 | 0 | 4 |
| $0.01 | 57 | 713 | $50.00 | $3.85 | 2 | 12 |
| $0.01 | 2 | 197 | $50.50 | $3.92 | 0 | 0 |
| $0.01 | 11 | 910 | $51.00 | $4.42 | 0 | 0 |
| $0.01 | 0 | 76 | $51.50 | $4.91 | 0 | 0 |
| $0.01 | 0 | 574 | $52.00 | $5.41 | 0 | 0 |
| $0.01 | 0 | 120 | $52.50 | $5.91 | 0 | 0 |
| $0.01 | 0 | 218 | $53.00 | $6.41 | 0 | 0 |
| $0.00 | 0 | 35 | $53.50 | $6.91 | 0 | 0 |
| $0.00 | 0 | 250 | $54.00 | $7.41 | 0 | 0 |
| $0.00 | 0 | 567 | $54.50 | $7.91 | 0 | 0 |
| $0.00 | 0 | 46 | $55.00 | $8.41 | 0 | 0 |
| $0.00 | 0 | 1 | $56.00 | $9.41 | 0 | 0 |
| $0.00 | 0 | 27 | $57.00 | $10.41 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $11.41 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $12.41 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $13.41 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $14.41 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $15.41 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $16.41 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $17.41 | 0 | 0 |
Oct 20, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.45 | 15 | 15 | $30.00 | $0.00 | 0 | 2 |
| $15.54 | 24 | 18 | $31.00 | $0.00 | 0 | 7 |
| $14.47 | 14 | 13 | $32.00 | $0.00 | 0 | 4 |
| $13.58 | 8 | 5 | $33.00 | $0.01 | 1 | 17 |
| $12.52 | 15 | 13 | $34.00 | $0.01 | 0 | 22 |
| $11.56 | 11 | 12 | $35.00 | $0.01 | 0 | 60 |
| $10.61 | 28 | 28 | $36.00 | $0.01 | 0 | 379 |
| $9.42 | 32 | 28 | $37.00 | $0.02 | 0 | 51 |
| $8.47 | 87 | 20 | $38.00 | $0.01 | 1 | 7 |
| $7.57 | 7 | 13 | $39.00 | $0.03 | 0 | 11 |
| $6.56 | 1 | 1 | $40.00 | $0.01 | 528 | 534 |
| $6.09 | 2 | 1 | $40.50 | $0.01 | 61 | 61 |
| $5.43 | 3 | 153 | $41.00 | $0.01 | 1,272 | 1,146 |
| $5.00 | 2 | 2 | $41.50 | $0.01 | 656 | 657 |
| $4.22 | 0 | 90 | $42.00 | $0.01 | 31 | 1,061 |
| $3.89 | 1 | 1 | $42.50 | $0.01 | 118 | 126 |
| $3.25 | 0 | 12 | $43.00 | $0.01 | 111 | 1,412 |
| $2.77 | 0 | 19 | $43.50 | $0.02 | 533 | 1,158 |
| $2.39 | 1 | 60 | $44.00 | $0.02 | 451 | 4,058 |
| $1.91 | 2 | 51 | $44.50 | $0.04 | 212 | 1,897 |
| $1.40 | 8 | 940 | $45.00 | $0.04 | 664 | 715 |
| $0.89 | 33 | 360 | $45.50 | $0.09 | 920 | 684 |
| $0.50 | 262 | 1,388 | $46.00 | $0.18 | 5,309 | 3,229 |
| $0.27 | 1,308 | 1,917 | $46.50 | $0.40 | 966 | 484 |
| $0.12 | 2,851 | 2,909 | $47.00 | $0.81 | 1,885 | 2,043 |
| $0.06 | 1,557 | 1,156 | $47.50 | $1.26 | 2 | 2,001 |
| $0.02 | 1,743 | 1,620 | $48.00 | $1.72 | 14 | 668 |
| $0.01 | 1,066 | 1,458 | $48.50 | $2.40 | 0 | 25 |
| $0.01 | 58 | 2,496 | $49.00 | $2.65 | 13 | 2 |
| $0.02 | 0 | 153 | $49.50 | $3.36 | 0 | 0 |
| $0.01 | 16 | 1,122 | $50.00 | $3.86 | 0 | 0 |
| $0.01 | 0 | 146 | $50.50 | $4.36 | 0 | 0 |
| $0.01 | 0 | 385 | $51.00 | $4.85 | 0 | 0 |
| $0.00 | 0 | 137 | $51.50 | $5.35 | 0 | 0 |
| $0.01 | 10 | 155 | $52.00 | $5.85 | 0 | 0 |
| $0.00 | 0 | 43 | $52.50 | $6.35 | 0 | 0 |
| $0.00 | 0 | 99 | $53.00 | $6.85 | 0 | 0 |
| $0.00 | 0 | 0 | $53.50 | $7.35 | 0 | 0 |
| $0.00 | 0 | 1 | $54.00 | $7.85 | 0 | 0 |
| $0.00 | 0 | 0 | $54.50 | $8.35 | 0 | 0 |
| $0.00 | 0 | 81 | $55.00 | $8.85 | 0 | 0 |
| $0.00 | 0 | 1 | $56.00 | $9.85 | 0 | 0 |
| $0.00 | 0 | 27 | $57.00 | $10.85 | 0 | 0 |
| $0.00 | 0 | 47 | $58.00 | $11.85 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $12.85 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $13.85 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $14.85 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $15.85 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $16.97 | 1 | 0 |
| $0.00 | 0 | 0 | $64.00 | $17.90 | 1 | 1 |
Oct 21, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.68 | 45 | 51 | $30.00 | $0.00 | 0 | 0 |
| $15.68 | 11 | 11 | $31.00 | $0.00 | 0 | 0 |
| $14.73 | 41 | 39 | $32.00 | $0.00 | 0 | 0 |
| $13.80 | 4 | 14 | $33.00 | $0.01 | 1 | 102 |
| $12.66 | 29 | 32 | $34.00 | $0.01 | 1 | 26 |
| $11.65 | 6 | 7 | $35.00 | $0.01 | 1 | 10 |
| $10.71 | 37 | 29 | $36.00 | $0.01 | 5 | 34 |
| $9.89 | 9 | 10 | $37.00 | $0.01 | 1 | 138 |
| $8.70 | 94 | 89 | $38.00 | $0.01 | 0 | 968 |
| $7.65 | 2 | 7 | $39.00 | $0.01 | 1 | 122 |
| $6.73 | 9 | 9 | $40.00 | $0.01 | 0 | 13 |
| $6.30 | 10 | 9 | $40.50 | $0.01 | 18 | 42 |
| $5.71 | 1 | 3 | $41.00 | $0.02 | 427 | 617 |
| $5.17 | 2 | 2 | $41.50 | $0.01 | 23 | 39 |
| $4.64 | 2 | 2 | $42.00 | $0.01 | 182 | 770 |
| $4.18 | 3 | 2 | $42.50 | $0.01 | 950 | 1,022 |
| $3.67 | 1 | 6 | $43.00 | $0.01 | 1,451 | 1,428 |
| $3.16 | 1 | 5 | $43.50 | $0.02 | 156 | 1,514 |
| $2.72 | 17 | 17 | $44.00 | $0.02 | 271 | 685 |
| $1.88 | 0 | 6 | $44.50 | $0.02 | 51 | 478 |
| $1.70 | 12 | 31 | $45.00 | $0.04 | 141 | 807 |
| $1.16 | 8 | 38 | $45.50 | $0.04 | 676 | 1,972 |
| $0.83 | 769 | 1,061 | $46.00 | $0.09 | 2,116 | 1,239 |
| $0.46 | 1,931 | 717 | $46.50 | $0.21 | 4,196 | 1,936 |
| $0.20 | 6,437 | 4,168 | $47.00 | $0.50 | 3,824 | 2,246 |
| $0.09 | 6,868 | 3,530 | $47.50 | $0.86 | 929 | 874 |
| $0.03 | 3,900 | 2,410 | $48.00 | $1.35 | 8 | 17 |
| $0.03 | 1,884 | 2,116 | $48.50 | $1.86 | 762 | 885 |
| $0.02 | 248 | 733 | $49.00 | $2.35 | 3 | 4 |
| $0.01 | 568 | 543 | $49.50 | $3.21 | 0 | 0 |
| $0.01 | 496 | 816 | $50.00 | $3.71 | 0 | 2 |
| $0.01 | 97 | 158 | $50.50 | $4.21 | 0 | 0 |
| $0.01 | 547 | 638 | $51.00 | $4.71 | 0 | 0 |
| $0.01 | 0 | 0 | $51.50 | $5.20 | 0 | 0 |
| $0.01 | 0 | 112 | $52.00 | $5.70 | 0 | 0 |
| $0.01 | 0 | 0 | $52.50 | $6.20 | 0 | 0 |
| $0.01 | 0 | 70 | $53.00 | $6.70 | 0 | 0 |
| $0.00 | 0 | 0 | $53.50 | $7.20 | 0 | 0 |
| $0.00 | 0 | 35 | $54.00 | $7.70 | 0 | 0 |
| $0.01 | 37 | 37 | $54.50 | $8.20 | 0 | 0 |
| $0.00 | 0 | 24 | $55.00 | $8.70 | 0 | 0 |
| $0.00 | 0 | 75 | $56.00 | $9.70 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $10.70 | 0 | 0 |
| $0.00 | 0 | 20 | $58.00 | $11.70 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $12.70 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $13.70 | 0 | 0 |
| $0.00 | 0 | 1 | $61.00 | $14.70 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $15.70 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $16.67 | 1 | 0 |
| $0.00 | 0 | 0 | $64.00 | $17.60 | 1 | 1 |
Oct 22, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.97 | 17 | 2 | $30.00 | $0.00 | 0 | 0 |
| $17.02 | 18 | 19 | $31.00 | $0.00 | 0 | 360 |
| $16.04 | 2 | 4 | $32.00 | $0.00 | 0 | 22 |
| $15.03 | 2 | 3 | $33.00 | $0.00 | 0 | 1 |
| $13.97 | 1 | 12 | $34.00 | $0.00 | 0 | 7 |
| $12.59 | 2 | 15 | $35.00 | $0.00 | 0 | 84 |
| $11.66 | 3 | 7 | $36.00 | $0.00 | 0 | 13 |
| $10.85 | 2 | 1 | $37.00 | $0.01 | 0 | 563 |
| $9.84 | 76 | 85 | $38.00 | $0.01 | 0 | 177 |
| $8.57 | 2 | 4 | $39.00 | $0.01 | 0 | 53 |
| $7.88 | 6 | 6 | $40.00 | $0.01 | 0 | 601 |
| $7.35 | 4 | 6 | $40.50 | $0.01 | 0 | 376 |
| $6.84 | 4 | 12 | $41.00 | $0.01 | 1 | 414 |
| $6.14 | 4 | 2 | $41.50 | $0.01 | 3 | 55 |
| $5.64 | 2 | 1 | $42.00 | $0.02 | 0 | 1,950 |
| $4.24 | 0 | 0 | $42.50 | $0.01 | 60 | 1,635 |
| $3.74 | 0 | 18 | $43.00 | $0.01 | 151 | 918 |
| $3.24 | 0 | 0 | $43.50 | $0.01 | 350 | 308 |
| $3.83 | 3 | 59 | $44.00 | $0.01 | 345 | 533 |
| $2.26 | 0 | 7 | $44.50 | $0.01 | 371 | 828 |
| $1.78 | 0 | 27 | $45.00 | $0.02 | 294 | 687 |
| $2.21 | 14 | 428 | $45.50 | $0.03 | 444 | 665 |
| $1.88 | 230 | 495 | $46.00 | $0.04 | 1,542 | 2,026 |
| $1.38 | 152 | 2,239 | $46.50 | $0.05 | 895 | 763 |
| $0.97 | 3,022 | 3,170 | $47.00 | $0.09 | 3,155 | 3,295 |
| $0.56 | 4,168 | 1,739 | $47.50 | $0.19 | 2,667 | 2,065 |
| $0.29 | 6,294 | 4,558 | $48.00 | $0.42 | 4,076 | 2,853 |
| $0.13 | 2,701 | 1,286 | $48.50 | $0.79 | 1,590 | 2,447 |
| $0.05 | 6,099 | 4,819 | $49.00 | $1.09 | 37 | 473 |
| $0.02 | 2,572 | 2,563 | $49.50 | $2.01 | 1 | 1 |
| $0.02 | 432 | 481 | $50.00 | $2.36 | 4 | 3 |
| $0.01 | 585 | 421 | $50.50 | $3.80 | 0 | 0 |
| $0.01 | 474 | 341 | $51.00 | $3.30 | 4 | 2 |
| $0.01 | 2 | 34 | $51.50 | $4.80 | 0 | 0 |
| $0.01 | 0 | 2 | $52.00 | $5.30 | 0 | 0 |
| $0.01 | 0 | 19 | $52.50 | $5.80 | 0 | 0 |
| $0.01 | 0 | 36 | $53.00 | $6.30 | 0 | 0 |
| $0.01 | 0 | 2 | $53.50 | $6.79 | 0 | 0 |
| $0.01 | 0 | 0 | $54.00 | $7.29 | 0 | 0 |
| $0.01 | 0 | 0 | $54.50 | $7.79 | 0 | 0 |
| $0.01 | 0 | 34 | $55.00 | $8.29 | 0 | 0 |
| $0.01 | 0 | 1 | $56.00 | $9.29 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $10.29 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $11.29 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $12.29 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $13.29 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $14.29 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $15.29 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $16.29 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $17.29 | 0 | 0 |
Oct 23, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.84 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $37.85 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $32.85 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $27.85 | 0 | 3 | $20.00 | $0.00 | 0 | 26 |
| $22.85 | 0 | 3 | $25.00 | $0.00 | 0 | 537 |
| $15.94 | 22 | 71 | $30.00 | $0.00 | 0 | 2,416 |
| $15.00 | 26 | 28 | $31.00 | $0.00 | 0 | 491 |
| $13.92 | 29 | 34 | $32.00 | $0.00 | 0 | 2,885 |
| $12.89 | 28 | 26 | $33.00 | $0.00 | 0 | 2,253 |
| $11.96 | 25 | 20 | $34.00 | $0.00 | 0 | 1,303 |
| $10.94 | 31 | 35 | $35.00 | $0.00 | 0 | 1,593 |
| $10.12 | 10 | 26 | $36.00 | $0.01 | 2 | 2,212 |
| $10.86 | 0 | 123 | $37.00 | $0.01 | 0 | 1,033 |
| $8.01 | 92 | 72 | $38.00 | $0.01 | 0 | 1,621 |
| $6.83 | 5 | 181 | $39.00 | $0.01 | 0 | 1,338 |
| $6.50 | 8 | 26 | $39.50 | $0.01 | 0 | 1,077 |
| $6.07 | 22 | 66 | $40.00 | $0.01 | 35 | 1,828 |
| $5.52 | 3 | 137 | $40.50 | $0.01 | 680 | 4,306 |
| $5.08 | 42 | 130 | $41.00 | $0.02 | 780 | 2,490 |
| $4.65 | 1 | 57 | $41.50 | $0.01 | 392 | 1,895 |
| $4.05 | 17 | 332 | $42.00 | $0.01 | 2,545 | 4,596 |
| $3.55 | 11 | 43 | $42.50 | $0.02 | 165 | 5,804 |
| $3.02 | 21 | 177 | $43.00 | $0.03 | 102 | 2,469 |
| $2.36 | 126 | 892 | $43.50 | $0.03 | 1,937 | 3,061 |
| $1.93 | 11 | 1,469 | $44.00 | $0.04 | 5,225 | 20,503 |
| $1.73 | 3 | 192 | $44.50 | $0.05 | 2,591 | 6,161 |
| $1.19 | 134 | 637 | $45.00 | $0.10 | 3,068 | 11,042 |
| $0.71 | 3,126 | 3,794 | $45.50 | $0.19 | 26,437 | 30,515 |
| $0.38 | 11,930 | 7,914 | $46.00 | $0.37 | 6,302 | 10,489 |
| $0.20 | 8,120 | 23,849 | $46.50 | $0.67 | 1,691 | 4,090 |
| $0.10 | 19,197 | 26,103 | $47.00 | $1.04 | 3,697 | 6,194 |
| $0.04 | 2,752 | 16,023 | $47.50 | $1.44 | 1,105 | 3,556 |
| $0.02 | 3,521 | 39,769 | $48.00 | $1.93 | 1,140 | 5,063 |
| $0.01 | 1,802 | 16,459 | $48.50 | $2.68 | 14 | 77 |
| $0.02 | 329 | 17,364 | $49.00 | $2.94 | 227 | 0 |
| $0.02 | 890 | 6,674 | $49.50 | $3.08 | 292 | 195 |
| $0.01 | 4,114 | 12,305 | $50.00 | $4.13 | 991 | 2 |
| $0.01 | 3 | 2,699 | $50.50 | $4.75 | 39 | 0 |
| $0.01 | 210 | 4,079 | $51.00 | $5.50 | 349 | 0 |
| $0.01 | 1 | 571 | $51.50 | $3.66 | 0 | 3 |
| $0.01 | 47 | 7,543 | $52.00 | $4.16 | 0 | 0 |
| $0.01 | 4 | 2,420 | $53.00 | $5.16 | 0 | 0 |
| $0.00 | 0 | 1,892 | $54.00 | $6.16 | 0 | 0 |
| $0.01 | 26 | 2,086 | $55.00 | $7.16 | 0 | 0 |
| $0.00 | 0 | 3,469 | $60.00 | $13.78 | 1 | 0 |
| $0.00 | 0 | 981 | $65.00 | $17.16 | 0 | 0 |
Oct 26, 2026 (67 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.21 | 1 | 4 | $30.00 | $0.00 | 0 | 33 |
| $15.28 | 1 | 1 | $31.00 | $0.00 | 0 | 260 |
| $14.07 | 0 | 0 | $32.00 | $0.00 | 0 | 22 |
| $13.21 | 1 | 1 | $33.00 | $0.00 | 0 | 200 |
| $12.25 | 1 | 2 | $34.00 | $0.00 | 0 | 252 |
| $11.08 | 0 | 5 | $35.00 | $0.00 | 0 | 76 |
| $10.08 | 0 | 12 | $36.00 | $0.00 | 0 | 24 |
| $9.08 | 0 | 17 | $37.00 | $0.01 | 0 | 196 |
| $8.08 | 0 | 77 | $38.00 | $0.01 | 0 | 433 |
| $7.09 | 0 | 5 | $39.00 | $0.02 | 100 | 824 |
| $6.10 | 0 | 3 | $40.00 | $0.01 | 1,308 | 1,311 |
| $5.60 | 0 | 21 | $40.50 | $0.01 | 101 | 354 |
| $5.11 | 0 | 11 | $41.00 | $0.01 | 576 | 1,138 |
| $4.61 | 0 | 1 | $41.50 | $0.01 | 450 | 1,190 |
| $3.97 | 4 | 17 | $42.00 | $0.01 | 165 | 5,425 |
| $3.62 | 0 | 0 | $42.50 | $0.01 | 31 | 873 |
| $3.02 | 1 | 13 | $43.00 | $0.02 | 933 | 1,932 |
| $2.65 | 0 | 12 | $43.50 | $0.03 | 3,657 | 3,864 |
| $1.98 | 3 | 25 | $44.00 | $0.04 | 313 | 3,310 |
| $1.53 | 2 | 7 | $44.50 | $0.07 | 1,249 | 1,188 |
| $1.08 | 128 | 97 | $45.00 | $0.11 | 13,549 | 8,889 |
| $0.72 | 117 | 178 | $45.50 | $0.22 | 2,687 | 2,056 |
| $0.39 | 1,881 | 2,571 | $46.00 | $0.43 | 4,147 | 4,071 |
| $0.21 | 3,426 | 3,086 | $46.50 | $0.73 | 1,145 | 1,144 |
| $0.11 | 4,769 | 5,723 | $47.00 | $1.10 | 1,328 | 1,275 |
| $0.05 | 992 | 1,513 | $47.50 | $1.57 | 58 | 142 |
| $0.03 | 2,569 | 3,230 | $48.00 | $2.06 | 30 | 1,053 |
| $0.02 | 429 | 1,536 | $48.50 | $2.44 | 4 | 12 |
| $0.02 | 636 | 1,159 | $49.00 | $2.96 | 0 | 43 |
| $0.01 | 639 | 873 | $49.50 | $3.45 | 0 | 0 |
| $0.01 | 1,139 | 1,818 | $50.00 | $3.95 | 0 | 1 |
| $0.01 | 69 | 147 | $50.50 | $4.45 | 0 | 0 |
| $0.01 | 0 | 155 | $51.00 | $5.04 | 1 | 1 |
| $0.01 | 0 | 346 | $51.50 | $5.46 | 1 | 1 |
| $0.01 | 0 | 239 | $52.00 | $5.94 | 0 | 0 |
| $0.01 | 0 | 30 | $52.50 | $6.44 | 0 | 0 |
| $0.01 | 0 | 61 | $53.00 | $6.94 | 0 | 0 |
| $0.00 | 0 | 0 | $53.50 | $7.44 | 0 | 0 |
| $0.00 | 0 | 214 | $54.00 | $7.94 | 0 | 0 |
| $0.00 | 0 | 1 | $54.50 | $8.44 | 0 | 0 |
| $0.00 | 0 | 70 | $55.00 | $8.94 | 0 | 0 |
| $0.00 | 0 | 47 | $56.00 | $9.94 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $10.94 | 0 | 0 |
| $0.00 | 0 | 9 | $58.00 | $11.94 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $12.94 | 0 | 0 |
| $0.00 | 0 | 25 | $60.00 | $13.94 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $14.94 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $15.94 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $16.94 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $17.94 | 0 | 0 |
| $0.00 | 0 | 100 | $65.00 | $18.94 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $19.94 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $20.94 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $21.94 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $22.94 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $23.94 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $24.94 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $25.94 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $26.94 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $27.94 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $28.94 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $29.94 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $30.94 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $31.94 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $32.94 | 0 | 0 |
| $0.01 | 2 | 196 | $80.00 | $33.94 | 0 | 0 |
| $0.00 | 0 | 97 | $81.00 | $34.94 | 0 | 0 |
Oct 27, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.23 | 12 | 1 | $30.00 | $0.00 | 0 | 67 |
| $14.29 | 19 | 3 | $31.00 | $0.00 | 0 | 16 |
| $13.36 | 29 | 3 | $32.00 | $0.00 | 0 | 105 |
| $12.27 | 25 | 3 | $33.00 | $0.00 | 0 | 14 |
| $11.27 | 14 | 1 | $34.00 | $0.01 | 0 | 8 |
| $10.23 | 13 | 3 | $35.00 | $0.01 | 0 | 4 |
| $9.32 | 3 | 12 | $36.00 | $0.01 | 0 | 52 |
| $8.42 | 3 | 22 | $37.00 | $0.01 | 0 | 691 |
| $7.35 | 77 | 12 | $38.00 | $0.01 | 0 | 1,906 |
| $6.97 | 0 | 3 | $39.00 | $0.01 | 0 | 80 |
| $5.28 | 2 | 0 | $40.00 | $0.01 | 6 | 36 |
| $4.83 | 2 | 2 | $40.50 | $0.02 | 0 | 261 |
| $4.44 | 2 | 10 | $41.00 | $0.01 | 544 | 2,119 |
| $3.90 | 3 | 0 | $41.50 | $0.01 | 1,232 | 535 |
| $3.45 | 5 | 21 | $42.00 | $0.01 | 133 | 494 |
| $3.49 | 0 | 0 | $42.50 | $0.02 | 82 | 538 |
| $2.38 | 2 | 11 | $43.00 | $0.03 | 54 | 542 |
| $2.51 | 0 | 3 | $43.50 | $0.04 | 367 | 241 |
| $1.30 | 10 | 705 | $44.00 | $0.05 | 1,864 | 2,619 |
| $0.77 | 534 | 791 | $44.50 | $0.11 | 847 | 406 |
| $0.38 | 999 | 404 | $45.00 | $0.24 | 3,901 | 867 |
| $0.16 | 2,575 | 10 | $45.50 | $0.51 | 1,792 | 387 |
| $0.06 | 2,516 | 1,206 | $46.00 | $0.88 | 610 | 938 |
| $0.02 | 5,137 | 2,155 | $46.50 | $1.39 | 80 | 1,033 |
| $0.01 | 3,325 | 1,918 | $47.00 | $1.75 | 42 | 138 |
| $0.01 | 264 | 682 | $47.50 | $2.20 | 1,203 | 1,223 |
| $0.01 | 113 | 5,444 | $48.00 | $2.84 | 14 | 45 |
| $0.01 | 3 | 88 | $48.50 | $3.36 | 1 | 1,079 |
| $0.01 | 5 | 1,572 | $49.00 | $3.06 | 0 | 204 |
| $0.01 | 1 | 2,051 | $49.50 | $3.55 | 0 | 1 |
| $0.01 | 0 | 2,543 | $50.00 | $4.05 | 0 | 0 |
| $0.01 | 0 | 95 | $50.50 | $5.24 | 1 | 0 |
| $0.01 | 0 | 575 | $51.00 | $5.70 | 1 | 0 |
| $0.01 | 0 | 200 | $51.50 | $6.14 | 1 | 0 |
| $0.01 | 0 | 306 | $52.00 | $6.60 | 1 | 0 |
| $0.01 | 0 | 2 | $52.50 | $7.33 | 1 | 0 |
| $0.01 | 0 | 136 | $53.00 | $7.78 | 1 | 0 |
| $0.01 | 0 | 0 | $53.50 | $8.27 | 1 | 0 |
| $0.01 | 0 | 0 | $54.00 | $8.72 | 1 | 0 |
| $0.01 | 0 | 0 | $54.50 | $9.26 | 1 | 0 |
| $0.01 | 0 | 1,009 | $55.00 | $9.71 | 1 | 0 |
| $0.00 | 0 | 440 | $56.00 | $10.04 | 0 | 0 |
| $0.00 | 0 | 40 | $57.00 | $11.04 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $12.04 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $13.04 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $15.04 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $17.04 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $18.04 | 0 | 0 |
| $0.00 | 0 | 1 | $65.00 | $19.04 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $20.04 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $22.04 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $23.04 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $24.04 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $25.04 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $27.04 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $28.04 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $29.04 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $30.04 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $31.04 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $31.70 | 1 | 0 |
| $0.00 | 0 | 0 | $79.00 | $33.04 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $33.70 | 1 | 0 |
Oct 28, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.25 | 5 | 1 | $30.00 | $0.01 | 0 | 13 |
| $14.25 | 7 | 0 | $31.00 | $0.01 | 0 | 12 |
| $13.28 | 3 | 3 | $32.00 | $0.01 | 0 | 19 |
| $12.33 | 1 | 3 | $33.00 | $0.01 | 0 | 18 |
| $11.26 | 2 | 0 | $34.00 | $0.01 | 0 | 12 |
| $10.31 | 2 | 2 | $35.00 | $0.01 | 0 | 18 |
| $9.98 | 0 | 1 | $36.00 | $0.01 | 0 | 7 |
| $8.98 | 0 | 17 | $37.00 | $0.02 | 0 | 3 |
| $7.98 | 0 | 14 | $38.00 | $0.01 | 806 | 35 |
| $6.98 | 0 | 12 | $39.00 | $0.02 | 720 | 130 |
| $5.49 | 2 | 2 | $40.00 | $0.01 | 18 | 161 |
| $5.04 | 2 | 0 | $40.50 | $0.02 | 81 | 159 |
| $4.30 | 1 | 60 | $41.00 | $0.02 | 46 | 8 |
| $3.85 | 1 | 0 | $41.50 | $0.02 | 99 | 58 |
| $3.05 | 1 | 17 | $42.00 | $0.02 | 54 | 287 |
| $3.52 | 0 | 0 | $42.50 | $0.04 | 30 | 106 |
| $2.26 | 5 | 14 | $43.00 | $0.04 | 207 | 1,064 |
| $1.74 | 405 | 578 | $43.50 | $0.09 | 2,560 | 99 |
| $1.34 | 604 | 15 | $44.00 | $0.13 | 557 | 337 |
| $1.09 | 9 | 5 | $44.50 | $0.25 | 1,172 | 181 |
| $0.58 | 254 | 11 | $45.00 | $0.39 | 699 | 411 |
| $0.36 | 780 | 115 | $45.50 | $0.68 | 169 | 56 |
| $0.18 | 1,923 | 442 | $46.00 | $0.98 | 112 | 507 |
| $0.10 | 932 | 155 | $46.50 | $1.35 | 50 | 123 |
| $0.06 | 1,034 | 253 | $47.00 | $1.81 | 1,005 | 1,065 |
| $0.04 | 911 | 646 | $47.50 | $2.30 | 4 | 704 |
| $0.02 | 168 | 359 | $48.00 | $3.04 | 1 | 67 |
| $0.01 | 57 | 1,686 | $48.50 | $3.40 | 1 | 26 |
| $0.01 | 243 | 2,301 | $49.00 | $3.08 | 0 | 9 |
| $0.01 | 53 | 1,313 | $49.50 | $3.57 | 0 | 0 |
| $0.01 | 4 | 3,414 | $50.00 | $4.06 | 0 | 8 |
| $0.02 | 0 | 4 | $50.50 | $5.29 | 1 | 0 |
| $0.01 | 4 | 394 | $51.00 | $5.75 | 1 | 0 |
| $0.01 | 0 | 901 | $51.50 | $6.29 | 1 | 0 |
| $0.01 | 0 | 0 | $52.00 | $6.74 | 1 | 0 |
| $0.01 | 0 | 0 | $52.50 | $7.30 | 1 | 0 |
| $0.01 | 0 | 38 | $53.00 | $7.75 | 1 | 0 |
| $0.01 | 0 | 0 | $53.50 | $8.29 | 2 | 0 |
| $0.01 | 0 | 160 | $54.00 | $8.74 | 2 | 0 |
| $0.01 | 0 | 1 | $54.50 | $9.21 | 1 | 0 |
| $0.00 | 0 | 29 | $55.00 | $9.66 | 1 | 0 |
| $0.00 | 0 | 0 | $56.00 | $10.04 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $11.04 | 0 | 0 |
| $0.00 | 0 | 1 | $58.00 | $12.04 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $13.04 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $15.04 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $17.04 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $18.04 | 0 | 0 |
Oct 29, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.96 | 0 | 0 | $30.00 | $0.00 | 0 | 42 |
| $14.96 | 0 | 0 | $31.00 | $0.00 | 0 | 27 |
| $13.97 | 0 | 0 | $32.00 | $0.00 | 0 | 8 |
| $12.97 | 0 | 0 | $33.00 | $0.00 | 0 | 7 |
| $11.97 | 0 | 0 | $34.00 | $0.01 | 0 | 19 |
| $10.98 | 0 | 0 | $35.00 | $0.01 | 0 | 3 |
| $9.98 | 0 | 13 | $36.00 | $0.01 | 321 | 14 |
| $8.99 | 0 | 8 | $37.00 | $0.02 | 10 | 10 |
| $7.99 | 0 | 12 | $38.00 | $0.02 | 81 | 63 |
| $7.00 | 0 | 9 | $39.00 | $0.03 | 0 | 11 |
| $5.44 | 2 | 0 | $40.00 | $0.02 | 148 | 3 |
| $4.80 | 3 | 1 | $40.50 | $0.04 | 0 | 2 |
| $5.01 | 0 | 13 | $41.00 | $0.04 | 0 | 28 |
| $4.52 | 0 | 0 | $41.50 | $0.04 | 1 | 19 |
| $4.03 | 0 | 8 | $42.00 | $0.04 | 29 | 54 |
| $3.54 | 0 | 0 | $42.50 | $0.05 | 19 | 124 |
| $2.29 | 2 | 13 | $43.00 | $0.09 | 119 | 354 |
| $2.60 | 0 | 0 | $43.50 | $0.12 | 34 | 29 |
| $1.44 | 210 | 804 | $44.00 | $0.22 | 548 | 84 |
| $1.01 | 1 | 12 | $44.50 | $0.34 | 148 | 131 |
| $0.73 | 77 | 30 | $45.00 | $0.53 | 468 | 94 |
| $0.46 | 158 | 43 | $45.50 | $0.71 | 25 | 39 |
| $0.27 | 1,163 | 122 | $46.00 | $0.94 | 17 | 147 |
| $0.16 | 543 | 92 | $46.50 | $1.51 | 3 | 49 |
| $0.09 | 97 | 86 | $47.00 | $1.71 | 1,020 | 35 |
| $0.06 | 1,365 | 1,511 | $47.50 | $1.73 | 0 | 17 |
| $0.04 | 79 | 233 | $48.00 | $2.66 | 3 | 7 |
| $0.01 | 2 | 1,305 | $48.50 | $3.02 | 2 | 2 |
| $0.03 | 1 | 644 | $49.00 | $3.08 | 0 | 0 |
| $0.01 | 10 | 70 | $49.50 | $3.57 | 0 | 0 |
| $0.02 | 1 | 87 | $50.00 | $4.07 | 0 | 0 |
| $0.03 | 0 | 45 | $50.50 | $4.56 | 0 | 0 |
| $0.02 | 0 | 115 | $51.00 | $5.05 | 0 | 0 |
| $0.02 | 0 | 40 | $51.50 | $5.55 | 0 | 0 |
| $0.02 | 0 | 459 | $52.00 | $6.05 | 0 | 0 |
| $0.01 | 0 | 5 | $52.50 | $6.54 | 0 | 0 |
| $0.01 | 0 | 36 | $53.00 | $7.04 | 0 | 0 |
| $0.00 | 0 | 1 | $53.50 | $7.54 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $8.04 | 0 | 0 |
| $0.00 | 0 | 0 | $54.50 | $8.54 | 0 | 0 |
| $0.00 | 0 | 28 | $55.00 | $9.04 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $10.04 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $11.04 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $12.04 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $13.04 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $15.04 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $17.04 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $18.04 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $19.04 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $20.04 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $22.04 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $23.04 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $24.04 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $25.04 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $27.04 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $28.04 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $29.04 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $30.04 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $31.04 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $32.04 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $33.04 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $34.04 | 0 | 0 |
Oct 30, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.96 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $35.96 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $30.96 | 0 | 0 | $15.00 | $0.00 | 0 | 1 |
| $25.96 | 0 | 101 | $20.00 | $0.00 | 0 | 334 |
| $20.97 | 0 | 78 | $25.00 | $0.00 | 0 | 1,091 |
| $15.98 | 0 | 59 | $30.00 | $0.01 | 0 | 1,636 |
| $13.25 | 1 | 18 | $32.00 | $0.01 | 0 | 14,624 |
| $12.40 | 3 | 3 | $33.00 | $0.01 | 20 | 419 |
| $11.40 | 4 | 48 | $34.00 | $0.01 | 171 | 589 |
| $10.35 | 14 | 43 | $35.00 | $0.01 | 491 | 1,065 |
| $9.35 | 67 | 122 | $36.00 | $0.01 | 97 | 438 |
| $8.64 | 2 | 97 | $37.00 | $0.02 | 57 | 821 |
| $7.26 | 108 | 137 | $38.00 | $0.01 | 734 | 4,412 |
| $6.31 | 85 | 58 | $39.00 | $0.01 | 1,498 | 2,984 |
| $5.74 | 84 | 11 | $39.50 | $0.02 | 212 | 2,393 |
| $5.25 | 91 | 181 | $40.00 | $0.03 | 552 | 6,855 |
| $4.75 | 88 | 31 | $40.50 | $0.04 | 116 | 4,505 |
| $4.22 | 94 | 306 | $41.00 | $0.04 | 162 | 7,355 |
| $3.80 | 82 | 129 | $41.50 | $0.04 | 159 | 2,598 |
| $3.23 | 35 | 320 | $42.00 | $0.06 | 945 | 4,425 |
| $2.81 | 130 | 211 | $42.50 | $0.09 | 4,744 | 6,640 |
| $2.34 | 57 | 137 | $43.00 | $0.14 | 573 | 5,123 |
| $2.07 | 7 | 276 | $43.50 | $0.19 | 3,388 | 3,566 |
| $1.50 | 350 | 603 | $44.00 | $0.31 | 9,609 | 20,370 |
| $1.17 | 70 | 1,170 | $44.50 | $0.42 | 1,120 | 1,721 |
| $0.85 | 6,552 | 2,278 | $45.00 | $0.62 | 4,757 | 12,037 |
| $0.60 | 4,285 | 1,390 | $45.50 | $0.89 | 1,445 | 13,131 |
| $0.37 | 4,727 | 5,498 | $46.00 | $1.16 | 2,198 | 10,770 |
| $0.23 | 2,373 | 22,701 | $46.50 | $1.47 | 174 | 2,264 |
| $0.15 | 3,030 | 22,411 | $47.00 | $1.83 | 90 | 2,183 |
| $0.10 | 1,502 | 17,088 | $47.50 | $2.24 | 65 | 3,717 |
| $0.06 | 4,255 | 47,940 | $48.00 | $2.48 | 39 | 23,537 |
| $0.04 | 196 | 20,890 | $48.50 | $3.61 | 1 | 2,213 |
| $0.03 | 1,468 | 15,340 | $49.00 | $3.85 | 2 | 4,476 |
| $0.03 | 2,087 | 5,578 | $49.50 | $4.15 | 5 | 739 |
| $0.03 | 2,861 | 16,553 | $50.00 | $4.08 | 0 | 413 |
| $0.01 | 367 | 17,741 | $51.00 | $5.87 | 2 | 977 |
| $0.01 | 496 | 10,981 | $52.00 | $6.05 | 0 | 1 |
| $0.01 | 1,135 | 12,888 | $53.00 | $7.75 | 4 | 17 |
| $0.03 | 135 | 6,228 | $54.00 | $8.82 | 2 | 0 |
| $0.01 | 17 | 9,536 | $55.00 | $9.04 | 0 | 0 |
| $0.01 | 4 | 4,773 | $60.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 2,014 | $65.00 | $19.04 | 0 | 0 |
Nov 2, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.99 | 0 | 0 | $30.00 | $0.01 | 203 | 21 |
| $15.00 | 0 | 0 | $31.00 | $0.02 | 171 | 70 |
| $14.00 | 0 | 0 | $32.00 | $0.02 | 0 | 55 |
| $13.00 | 0 | 0 | $33.00 | $0.02 | 0 | 0 |
| $12.01 | 0 | 0 | $34.00 | $0.02 | 0 | 221 |
| $11.01 | 0 | 0 | $35.00 | $0.02 | 0 | 5 |
| $9.29 | 90 | 5 | $36.00 | $0.03 | 0 | 3 |
| $8.39 | 90 | 18 | $37.00 | $0.03 | 82 | 2 |
| $8.03 | 0 | 11 | $38.00 | $0.04 | 0 | 1 |
| $7.04 | 0 | 15 | $39.00 | $0.05 | 0 | 107 |
| $5.22 | 1 | 0 | $40.00 | $0.04 | 32 | 483 |
| $5.56 | 0 | 0 | $40.50 | $0.07 | 0 | 0 |
| $4.55 | 91 | 5 | $41.00 | $0.09 | 14 | 860 |
| $4.59 | 0 | 2 | $41.50 | $0.06 | 26 | 545 |
| $3.46 | 90 | 18 | $42.00 | $0.10 | 25 | 347 |
| $3.64 | 0 | 3 | $42.50 | $0.13 | 4 | 77 |
| $3.18 | 0 | 7 | $43.00 | $0.19 | 54 | 30 |
| $2.74 | 0 | 10 | $43.50 | $0.29 | 194 | 29 |
| $1.59 | 6 | 15 | $44.00 | $0.41 | 204 | 144 |
| $1.26 | 12 | 2 | $44.50 | $0.55 | 1,238 | 85 |
| $0.95 | 92 | 12 | $45.00 | $0.75 | 321 | 301 |
| $0.72 | 160 | 28 | $45.50 | $0.96 | 28 | 1,594 |
| $0.51 | 597 | 239 | $46.00 | $1.25 | 31 | 152 |
| $0.38 | 102 | 103 | $46.50 | $1.61 | 31 | 24 |
| $0.23 | 58 | 592 | $47.00 | $1.98 | 5 | 921 |
| $0.14 | 55 | 220 | $47.50 | $2.40 | 15 | 7 |
| $0.09 | 140 | 304 | $48.00 | $2.84 | 1 | 19 |
| $0.06 | 61 | 158 | $48.50 | $3.15 | 2 | 2 |
| $0.07 | 44 | 1,938 | $49.00 | $3.65 | 2 | 2 |
| $0.03 | 92 | 18 | $49.50 | $3.60 | 0 | 0 |
| $0.03 | 65 | 951 | $50.00 | $4.08 | 0 | 0 |
| $0.06 | 0 | 59 | $50.50 | $5.30 | 2 | 2 |
| $0.02 | 112 | 352 | $51.00 | $5.06 | 0 | 0 |
| $0.02 | 181 | 34 | $51.50 | $5.55 | 0 | 0 |
| $0.02 | 75 | 150 | $52.00 | $6.05 | 0 | 0 |
| $0.02 | 0 | 90 | $52.50 | $6.55 | 0 | 0 |
| $0.02 | 0 | 126 | $53.00 | $7.04 | 0 | 0 |
| $0.02 | 0 | 4 | $53.50 | $8.30 | 2 | 0 |
| $0.02 | 0 | 0 | $54.00 | $8.04 | 0 | 0 |
| $0.02 | 0 | 0 | $54.50 | $8.54 | 0 | 0 |
| $0.01 | 105 | 78 | $55.00 | $9.04 | 0 | 0 |
| $0.01 | 0 | 14 | $56.00 | $10.04 | 0 | 0 |
| $0.01 | 0 | 0 | $57.00 | $11.04 | 0 | 0 |
| $0.01 | 0 | 200 | $58.00 | $12.04 | 0 | 0 |
| $0.00 | 0 | 3 | $59.00 | $13.04 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 1 | $61.00 | $15.04 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $17.04 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $18.04 | 0 | 0 |
| $0.00 | 0 | 62 | $65.00 | $19.04 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $20.04 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $22.04 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $23.04 | 0 | 0 |
| $0.00 | 0 | 308 | $70.00 | $24.04 | 0 | 0 |
Nov 3, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.00 | 0 | 0 | $30.00 | $0.02 | 90 | 2 |
| $15.00 | 0 | 0 | $31.00 | $0.01 | 38 | 0 |
| $14.01 | 0 | 0 | $32.00 | $0.01 | 6 | 20 |
| $13.01 | 0 | 0 | $33.00 | $0.01 | 30 | 0 |
| $12.02 | 0 | 0 | $34.00 | $0.03 | 0 | 0 |
| $11.02 | 0 | 1 | $35.00 | $0.03 | 0 | 10 |
| $10.02 | 0 | 9 | $36.00 | $0.03 | 0 | 3,000 |
| $8.57 | 90 | 2 | $37.00 | $0.03 | 25 | 125 |
| $8.04 | 0 | 0 | $38.00 | $0.05 | 0 | 1 |
| $7.05 | 0 | 0 | $39.00 | $0.06 | 0 | 2 |
| $5.30 | 1 | 0 | $40.00 | $0.07 | 0 | 7 |
| $4.85 | 22 | 0 | $40.50 | $0.08 | 0 | 0 |
| $5.09 | 0 | 9 | $41.00 | $0.10 | 0 | 23 |
| $4.61 | 0 | 0 | $41.50 | $0.09 | 417 | 3 |
| $3.63 | 90 | 2 | $42.00 | $0.12 | 15 | 155 |
| $3.68 | 0 | 0 | $42.50 | $0.21 | 14 | 453 |
| $3.23 | 0 | 0 | $43.00 | $0.23 | 11 | 0 |
| $2.10 | 2 | 0 | $43.50 | $0.27 | 37 | 50 |
| $1.79 | 1 | 0 | $44.00 | $0.43 | 248 | 120 |
| $1.34 | 5 | 2 | $44.50 | $0.55 | 275 | 38 |
| $1.19 | 23 | 45 | $45.00 | $0.82 | 93 | 124 |
| $0.79 | 6 | 5 | $45.50 | $1.07 | 74 | 69 |
| $0.76 | 31 | 105 | $46.00 | $1.32 | 39 | 235 |
| $0.42 | 26 | 13 | $46.50 | $1.50 | 4 | 51 |
| $0.28 | 127 | 182 | $47.00 | $2.00 | 6 | 212 |
| $0.23 | 10 | 23 | $47.50 | $1.94 | 0 | 12 |
| $0.15 | 31 | 223 | $48.00 | $2.31 | 0 | 1 |
| $0.12 | 20 | 39 | $48.50 | $2.72 | 0 | 0 |
| $0.06 | 207 | 644 | $49.00 | $3.16 | 0 | 2 |
| $0.05 | 200 | 4 | $49.50 | $3.62 | 0 | 0 |
| $0.03 | 9 | 285 | $50.00 | $4.10 | 0 | 0 |
| $0.07 | 0 | 34 | $50.50 | $4.58 | 0 | 0 |
| $0.02 | 6 | 554 | $51.00 | $5.06 | 0 | 0 |
| $0.02 | 80 | 70 | $51.50 | $5.56 | 0 | 0 |
| $0.03 | 5 | 479 | $52.00 | $6.05 | 0 | 0 |
| $0.03 | 2 | 241 | $52.50 | $6.55 | 0 | 0 |
| $0.02 | 0 | 39 | $53.00 | $7.05 | 0 | 0 |
| $0.02 | 0 | 0 | $53.50 | $7.54 | 0 | 0 |
| $0.02 | 0 | 1 | $54.00 | $8.04 | 0 | 0 |
| $0.02 | 0 | 0 | $54.50 | $8.54 | 0 | 0 |
| $0.02 | 3 | 1,373 | $55.00 | $9.04 | 0 | 0 |
| $0.01 | 0 | 0 | $56.00 | $10.04 | 0 | 0 |
| $0.01 | 0 | 0 | $57.00 | $11.04 | 0 | 0 |
| $0.00 | 0 | 14 | $58.00 | $12.04 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $13.04 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 2 | $61.00 | $15.04 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $17.04 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $18.04 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $19.04 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $20.04 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $22.04 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $23.04 | 0 | 0 |
| $0.00 | 0 | 286 | $70.00 | $24.04 | 0 | 0 |
Nov 4, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.00 | 0 | 0 | $30.00 | $0.01 | 125 | 12 |
| $15.01 | 0 | 0 | $31.00 | $0.03 | 107 | 1 |
| $14.02 | 0 | 0 | $32.00 | $0.01 | 21 | 10 |
| $13.02 | 0 | 0 | $33.00 | $0.01 | 6 | 0 |
| $12.03 | 0 | 0 | $34.00 | $0.03 | 0 | 0 |
| $11.03 | 0 | 0 | $35.00 | $0.04 | 9 | 0 |
| $9.44 | 90 | 10 | $36.00 | $0.04 | 2 | 0 |
| $8.61 | 90 | 9 | $37.00 | $0.03 | 8 | 0 |
| $8.06 | 0 | 6 | $38.00 | $0.03 | 8 | 50 |
| $7.08 | 0 | 13 | $39.00 | $0.08 | 0 | 201 |
| $6.11 | 0 | 0 | $40.00 | $0.06 | 16 | 15 |
| $5.63 | 0 | 0 | $40.50 | $0.13 | 0 | 0 |
| $4.50 | 90 | 11 | $41.00 | $0.11 | 37 | 11 |
| $4.68 | 0 | 0 | $41.50 | $0.14 | 1 | 0 |
| $3.72 | 90 | 9 | $42.00 | $0.22 | 0 | 51 |
| $3.77 | 0 | 4 | $42.50 | $0.26 | 54 | 21 |
| $2.73 | 2 | 0 | $43.00 | $0.33 | 0 | 132 |
| $2.92 | 0 | 5 | $43.50 | $0.49 | 5 | 27 |
| $2.08 | 3 | 0 | $44.00 | $0.61 | 9 | 122 |
| $1.53 | 41 | 40 | $44.50 | $0.71 | 108 | 6 |
| $1.32 | 12 | 2 | $45.00 | $1.02 | 136 | 175 |
| $0.98 | 166 | 40 | $45.50 | $1.24 | 18 | 1 |
| $0.77 | 132 | 27 | $46.00 | $1.53 | 208 | 317 |
| $0.60 | 88 | 110 | $46.50 | $1.85 | 12 | 1 |
| $0.46 | 18 | 161 | $47.00 | $2.18 | 1,000 | 8 |
| $0.31 | 20 | 8 | $47.50 | $2.47 | 1 | 2 |
| $0.23 | 32 | 258 | $48.00 | $2.46 | 0 | 1 |
| $0.21 | 261 | 32 | $48.50 | $2.85 | 0 | 0 |
| $0.14 | 29 | 217 | $49.00 | $3.27 | 0 | 0 |
| $0.10 | 332 | 81 | $49.50 | $3.70 | 0 | 0 |
| $0.16 | 0 | 234 | $50.00 | $4.15 | 0 | 0 |
| $0.12 | 0 | 0 | $50.50 | $4.62 | 0 | 0 |
| $0.10 | 0 | 43 | $51.00 | $5.10 | 0 | 0 |
| $0.08 | 0 | 2 | $51.50 | $5.58 | 0 | 0 |
| $0.03 | 2 | 23 | $52.00 | $6.07 | 0 | 0 |
| $0.05 | 0 | 5 | $52.50 | $6.56 | 0 | 0 |
| $0.04 | 0 | 228 | $53.00 | $7.05 | 0 | 0 |
| $0.04 | 0 | 0 | $53.50 | $7.55 | 0 | 0 |
| $0.03 | 0 | 0 | $54.00 | $8.05 | 0 | 0 |
| $0.03 | 0 | 0 | $54.50 | $8.54 | 0 | 0 |
| $0.03 | 0 | 817 | $55.00 | $9.04 | 0 | 0 |
| $0.02 | 4 | 0 | $56.00 | $10.04 | 0 | 0 |
| $0.02 | 0 | 27 | $57.00 | $11.04 | 0 | 0 |
| $0.02 | 0 | 0 | $58.00 | $12.04 | 0 | 0 |
| $0.02 | 0 | 0 | $59.00 | $13.04 | 0 | 0 |
| $0.02 | 0 | 10 | $60.00 | $14.04 | 0 | 0 |
| $0.02 | 0 | 3 | $61.00 | $15.04 | 0 | 0 |
| $0.01 | 0 | 0 | $62.00 | $16.04 | 0 | 0 |
| $0.01 | 0 | 0 | $63.00 | $17.04 | 0 | 0 |
| $0.01 | 0 | 0 | $64.00 | $18.04 | 0 | 0 |
| $0.01 | 0 | 0 | $65.00 | $19.04 | 0 | 0 |
| $0.01 | 0 | 0 | $66.00 | $20.04 | 0 | 0 |
| $0.01 | 0 | 0 | $67.00 | $21.04 | 0 | 0 |
| $0.01 | 0 | 0 | $68.00 | $22.04 | 0 | 0 |
| $0.01 | 0 | 0 | $69.00 | $23.04 | 0 | 0 |
| $0.01 | 0 | 0 | $70.00 | $24.04 | 0 | 0 |
Nov 5, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $13.02 | 0 | 0 | $33.00 | $0.03 | 0 | 0 |
| $12.03 | 0 | 0 | $34.00 | $0.04 | 0 | 0 |
| $11.03 | 0 | 0 | $35.00 | $0.04 | 0 | 0 |
| $9.25 | 90 | 0 | $36.00 | $0.02 | 8 | 0 |
| $9.05 | 0 | 0 | $37.00 | $0.06 | 0 | 1 |
| $8.06 | 0 | 0 | $38.00 | $0.03 | 8 | 14 |
| $7.09 | 0 | 0 | $39.00 | $0.08 | 8 | 1 |
| $6.11 | 0 | 0 | $40.00 | $0.08 | 29 | 53 |
| $4.35 | 90 | 0 | $41.00 | $0.14 | 15 | 33 |
| $4.23 | 0 | 11 | $42.00 | $0.25 | 5 | 103 |
| $3.36 | 0 | 0 | $43.00 | $0.40 | 27 | 236 |
| $2.57 | 0 | 0 | $44.00 | $0.61 | 62 | 16 |
| $1.22 | 6 | 0 | $45.00 | $0.93 | 6 | 3 |
| $0.84 | 7 | 16 | $46.00 | $1.55 | 54 | 2 |
| $0.49 | 7 | 2 | $47.00 | $2.06 | 1 | 1 |
| $0.29 | 11 | 39 | $48.00 | $3.02 | 3 | 0 |
| $0.17 | 52 | 12 | $49.00 | $3.30 | 0 | 0 |
| $0.11 | 12 | 11 | $50.00 | $4.19 | 0 | 0 |
| $0.12 | 0 | 3 | $51.00 | $5.12 | 0 | 0 |
| $0.03 | 9 | 32 | $52.00 | $6.08 | 0 | 0 |
| $0.02 | 5 | 36 | $53.00 | $7.06 | 0 | 0 |
| $0.05 | 0 | 0 | $54.00 | $8.06 | 0 | 0 |
| $0.04 | 0 | 0 | $55.00 | $9.05 | 0 | 0 |
| $0.04 | 0 | 28 | $56.00 | $10.05 | 0 | 0 |
| $0.03 | 0 | 0 | $57.00 | $11.05 | 0 | 0 |
| $0.03 | 0 | 0 | $58.00 | $12.04 | 0 | 0 |
| $0.02 | 0 | 0 | $59.00 | $13.04 | 0 | 0 |
| $0.02 | 0 | 0 | $60.00 | $14.04 | 0 | 0 |
| $0.01 | 0 | 0 | $61.00 | $15.04 | 0 | 0 |
| $0.01 | 0 | 0 | $62.00 | $16.04 | 0 | 0 |
Nov 6, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.96 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $35.97 | 0 | 1 | $10.00 | $0.00 | 0 | 1 |
| $30.98 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $25.99 | 0 | 0 | $20.00 | $0.00 | 0 | 21 |
| $21.00 | 0 | 0 | $25.00 | $0.00 | 0 | 69 |
| $16.01 | 0 | 46 | $30.00 | $0.02 | 201 | 1,061 |
| $12.04 | 0 | 5 | $34.00 | $0.03 | 48 | 5,497 |
| $10.28 | 18 | 17 | $35.00 | $0.03 | 51 | 292 |
| $10.06 | 0 | 20 | $36.00 | $0.04 | 427 | 304 |
| $8.47 | 2 | 32 | $37.00 | $0.05 | 23 | 140 |
| $7.16 | 2 | 105 | $38.00 | $0.06 | 35 | 205 |
| $7.12 | 0 | 39 | $39.00 | $0.08 | 225 | 930 |
| $5.34 | 11 | 85 | $40.00 | $0.11 | 740 | 3,997 |
| $5.67 | 0 | 17 | $40.50 | $0.14 | 1,492 | 556 |
| $4.50 | 30 | 74 | $41.00 | $0.17 | 2,602 | 3,127 |
| $3.90 | 6 | 30 | $41.50 | $0.21 | 368 | 1,182 |
| $4.28 | 0 | 167 | $42.00 | $0.28 | 674 | 2,473 |
| $3.10 | 1 | 91 | $42.50 | $0.35 | 51 | 639 |
| $2.70 | 8 | 87 | $43.00 | $0.45 | 271 | 1,714 |
| $2.33 | 19 | 223 | $43.50 | $0.58 | 132 | 470 |
| $1.97 | 151 | 112 | $44.00 | $0.73 | 1,022 | 2,128 |
| $1.82 | 18 | 59 | $44.50 | $0.91 | 1,285 | 1,457 |
| $1.36 | 434 | 353 | $45.00 | $1.11 | 1,642 | 3,121 |
| $1.12 | 458 | 132 | $45.50 | $1.30 | 394 | 1,027 |
| $0.90 | 577 | 870 | $46.00 | $1.63 | 290 | 3,316 |
| $0.70 | 848 | 587 | $46.50 | $1.85 | 11 | 1,145 |
| $0.54 | 3,589 | 4,308 | $47.00 | $2.29 | 182 | 1,379 |
| $0.42 | 643 | 714 | $47.50 | $2.66 | 18 | 641 |
| $0.33 | 648 | 1,606 | $48.00 | $3.07 | 7 | 561 |
| $0.27 | 56 | 780 | $48.50 | $3.22 | 2 | 1,623 |
| $0.19 | 2,174 | 3,734 | $49.00 | $3.35 | 0 | 37 |
| $0.15 | 583 | 621 | $49.50 | $3.77 | 0 | 45 |
| $0.11 | 730 | 8,232 | $50.00 | $4.60 | 254 | 260 |
| $0.11 | 13 | 2,622 | $50.50 | $5.20 | 5 | 24 |
| $0.07 | 170 | 4,270 | $51.00 | $5.13 | 0 | 38 |
| $0.06 | 94 | 2,393 | $51.50 | $5.61 | 0 | 33 |
| $0.04 | 94 | 1,925 | $52.00 | $6.09 | 0 | 53 |
| $0.05 | 8 | 1,362 | $52.50 | $6.58 | 0 | 19 |
| $0.03 | 52 | 4,226 | $53.00 | $7.60 | 1 | 9 |
| $0.03 | 2 | 843 | $54.00 | $8.06 | 0 | 3 |
| $0.03 | 82 | 13,305 | $55.00 | $9.05 | 0 | 0 |
| $0.02 | 28 | 1,059 | $60.00 | $14.04 | 0 | 0 |
| $0.01 | 399 | 424 | $65.00 | $19.04 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $31.00 | $0.02 | 1 | 0 |
| $0.00 | 0 | 0 | $32.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $11.37 | 1 | 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 | $0.04 | 26 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.11 | 62 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.09 | 315 | 0 |
| $5.60 | 1 | 0 | $40.00 | $0.13 | 9 | 0 |
| $0.00 | 0 | 0 | $41.00 | $0.27 | 19 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.30 | 2 | 0 |
| $2.92 | 1 | 0 | $43.00 | $0.54 | 3 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.79 | 26 | 0 |
| $1.50 | 73 | 0 | $45.00 | $1.13 | 296 | 0 |
| $1.04 | 35 | 0 | $46.00 | $1.71 | 102 | 0 |
| $0.66 | 50 | 0 | $47.00 | $2.24 | 1,216 | 0 |
| $0.44 | 50 | 0 | $48.00 | $3.14 | 13 | 0 |
| $0.29 | 32 | 0 | $49.00 | $0.00 | 0 | 0 |
| $0.15 | 11 | 0 | $50.00 | $0.00 | 0 | 0 |
| $0.09 | 6 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $7.10 | 2 | 0 |
| $0.05 | 1 | 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 | $11.04 | 2 | 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 |
Nov 13, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.97 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $35.99 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $31.00 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $26.01 | 0 | 2 | $20.00 | $0.01 | 283 | 2 |
| $21.03 | 0 | 1 | $25.00 | $0.02 | 0 | 13 |
| $15.60 | 9 | 10 | $30.00 | $0.04 | 27 | 166 |
| $12.10 | 0 | 3 | $34.00 | $0.07 | 11 | 194 |
| $10.65 | 9 | 9 | $35.00 | $0.08 | 0 | 80 |
| $9.20 | 2 | 6 | $36.00 | $0.08 | 6 | 162 |
| $8.80 | 3 | 24 | $37.00 | $0.10 | 218 | 414 |
| $7.40 | 40 | 30 | $38.00 | $0.14 | 978 | 494 |
| $6.69 | 14 | 24 | $39.00 | $0.16 | 256 | 1,195 |
| $5.56 | 132 | 184 | $40.00 | $0.23 | 1,393 | 1,854 |
| $4.81 | 96 | 63 | $41.00 | $0.34 | 62 | 1,208 |
| $3.94 | 88 | 113 | $42.00 | $0.48 | 225 | 1,318 |
| $4.07 | 0 | 143 | $42.50 | $0.59 | 133 | 731 |
| $3.24 | 75 | 114 | $43.00 | $0.70 | 145 | 1,361 |
| $2.60 | 3 | 37 | $43.50 | $0.79 | 50 | 462 |
| $2.39 | 16 | 115 | $44.00 | $1.00 | 177 | 624 |
| $2.24 | 165 | 48 | $44.50 | $1.22 | 215 | 413 |
| $1.87 | 42 | 60 | $45.00 | $1.42 | 1,858 | 2,061 |
| $1.47 | 125 | 47 | $45.50 | $1.69 | 124 | 442 |
| $1.30 | 149 | 1,857 | $46.00 | $1.91 | 73 | 893 |
| $1.04 | 199 | 332 | $46.50 | $2.11 | 25 | 535 |
| $0.85 | 350 | 511 | $47.00 | $2.46 | 67 | 1,002 |
| $0.70 | 491 | 1,740 | $47.50 | $2.80 | 2 | 79 |
| $0.60 | 219 | 908 | $48.00 | $3.05 | 5 | 349 |
| $0.48 | 195 | 828 | $48.50 | $3.16 | 0 | 207 |
| $0.38 | 1,090 | 889 | $49.00 | $3.54 | 0 | 61 |
| $0.32 | 206 | 751 | $49.50 | $3.94 | 0 | 36 |
| $0.25 | 620 | 1,269 | $50.00 | $5.00 | 150 | 158 |
| $0.21 | 18 | 922 | $50.50 | $5.37 | 109 | 20 |
| $0.16 | 211 | 1,481 | $51.00 | $5.23 | 0 | 40 |
| $0.15 | 79 | 671 | $51.50 | $6.40 | 2 | 34 |
| $0.11 | 41 | 3,246 | $52.00 | $6.65 | 4 | 21 |
| $0.10 | 12 | 436 | $52.50 | $7.15 | 2 | 17 |
| $0.09 | 105 | 494 | $53.00 | $7.10 | 0 | 18 |
| $0.06 | 163 | 874 | $54.00 | $8.73 | 104 | 26 |
| $0.05 | 97 | 1,645 | $55.00 | $9.06 | 0 | 1 |
| $0.02 | 3 | 390 | $60.00 | $14.04 | 0 | 0 |
| $0.01 | 1 | 72 | $65.00 | $19.04 | 0 | 0 |
Nov 20, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.04 | 0 | 46 | $20.00 | $0.01 | 0 | 7,032 |
| $25.04 | 0 | 6 | $21.00 | $0.01 | 10 | 2,211 |
| $24.05 | 0 | 30 | $22.00 | $0.02 | 0 | 1,409 |
| $23.05 | 0 | 3 | $23.00 | $0.02 | 0 | 1,743 |
| $22.06 | 0 | 11 | $24.00 | $0.03 | 67 | 1,482 |
| $21.07 | 0 | 288 | $25.00 | $0.03 | 220 | 7,766 |
| $20.08 | 0 | 20 | $26.00 | $0.03 | 0 | 861 |
| $19.08 | 0 | 24 | $27.00 | $0.04 | 0 | 1,900 |
| $18.10 | 0 | 12 | $28.00 | $0.04 | 610 | 2,244 |
| $17.11 | 0 | 16 | $29.00 | $0.04 | 24 | 3,563 |
| $15.48 | 3 | 1,102 | $30.00 | $0.05 | 107 | 11,419 |
| $15.13 | 0 | 38 | $31.00 | $0.07 | 0 | 7,044 |
| $14.15 | 0 | 255 | $32.00 | $0.07 | 2 | 10,972 |
| $13.16 | 0 | 150 | $33.00 | $0.08 | 250 | 14,808 |
| $11.55 | 10 | 643 | $34.00 | $0.09 | 483 | 33,063 |
| $10.54 | 4 | 1,005 | $35.00 | $0.11 | 557 | 22,654 |
| $10.22 | 0 | 2,047 | $36.00 | $0.13 | 61 | 31,714 |
| $8.43 | 103 | 2,520 | $37.00 | $0.16 | 56 | 21,721 |
| $7.47 | 51 | 2,421 | $38.00 | $0.19 | 153 | 5,785 |
| $6.77 | 77 | 7,620 | $39.00 | $0.26 | 556 | 26,287 |
| $5.67 | 322 | 29,258 | $40.00 | $0.36 | 3,796 | 42,733 |
| $5.40 | 47 | 32 | $40.50 | $0.39 | 102 | 236 |
| $4.80 | 169 | 4,740 | $41.00 | $0.49 | 377 | 13,774 |
| $4.59 | 203 | 37 | $41.50 | $0.54 | 455 | 511 |
| $4.00 | 173 | 4,616 | $42.00 | $0.67 | 908 | 8,406 |
| $3.79 | 38 | 30 | $42.50 | $0.78 | 291 | 217 |
| $3.22 | 236 | 3,979 | $43.00 | $0.94 | 606 | 17,899 |
| $2.94 | 99 | 9 | $43.50 | $1.06 | 187 | 754 |
| $2.59 | 119 | 8,345 | $44.00 | $1.27 | 1,585 | 20,689 |
| $2.31 | 125 | 78 | $44.50 | $1.43 | 582 | 900 |
| $1.97 | 924 | 28,258 | $45.00 | $1.69 | 3,527 | 18,046 |
| $1.72 | 415 | 98 | $45.50 | $1.90 | 705 | 1,136 |
| $1.50 | 1,815 | 24,936 | $46.00 | $2.15 | 328 | 10,796 |
| $1.29 | 269 | 454 | $46.50 | $2.44 | 161 | 461 |
| $1.10 | 3,097 | 19,973 | $47.00 | $2.76 | 357 | 6,060 |
| $0.93 | 512 | 1,366 | $47.50 | $3.00 | 94 | 312 |
| $0.80 | 6,060 | 30,475 | $48.00 | $3.50 | 178 | 20,398 |
| $0.71 | 582 | 983 | $48.50 | $3.72 | 1 | 176 |
| $0.57 | 4,374 | 27,048 | $49.00 | $4.25 | 57 | 1,388 |
| $0.48 | 388 | 864 | $49.50 | $4.67 | 1 | 38 |
| $0.40 | 2,827 | 39,148 | $50.00 | $5.06 | 2 | 2,270 |
| $0.34 | 111 | 791 | $50.50 | $5.40 | 87 | 311 |
| $0.27 | 5,147 | 14,281 | $51.00 | $5.34 | 0 | 236 |
| $0.24 | 252 | 336 | $51.50 | $5.78 | 0 | 1 |
| $0.20 | 6,165 | 37,573 | $52.00 | $6.92 | 18 | 5,117 |
| $0.14 | 918 | 32,798 | $53.00 | $7.85 | 4 | 370 |
| $0.11 | 77 | 7,868 | $54.00 | $8.40 | 91 | 328 |
| $0.09 | 400 | 19,055 | $55.00 | $9.08 | 0 | 181 |
| $0.07 | 406 | 8,700 | $56.00 | $10.07 | 0 | 76 |
| $0.05 | 65 | 36,175 | $57.00 | $11.81 | 21 | 111 |
| $0.04 | 31 | 12,577 | $58.00 | $12.82 | 4 | 2 |
| $0.06 | 0 | 7,258 | $59.00 | $13.04 | 0 | 0 |
| $0.03 | 108 | 13,392 | $60.00 | $14.04 | 0 | 1 |
| $0.03 | 21 | 4,157 | $65.00 | $19.04 | 0 | 0 |
| $0.01 | 8 | 6,555 | $70.00 | $24.04 | 0 | 0 |
| $0.01 | 2,220 | 5,581 | $75.00 | $29.04 | 0 | 0 |
| $0.00 | 0 | 1,888 | $80.00 | $34.04 | 0 | 0 |
| $0.00 | 0 | 587 | $85.00 | $39.04 | 0 | 0 |
| $0.00 | 0 | 9,464 | $90.00 | $44.04 | 0 | 0 |
Chain covers the nearest 25 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:50, 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 05:00:06 · For reference only, not investment advice and not tailored to your situation.
iShares Bitcoin Trust ETF discussion 0 comments