iShares Expanded Tech-Software Sector ETF
IGV
111.39
+0.80
+0.72%
iShares Expanded Tech-Software Sector ETF
US · IGV
Listed 1970
111.39
+0.80
+0.72%
Live - 5344 symbols - heartbeat 465s ago
· 2026-10-27 04:55
✦ Today's options flow
Puts lead
11861 14297
■ 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 34.19% annualized vol near the money — a one-standard-deviation move to roughly $101.62–$121.16 by then.
Options-implied (~68% band), 24d
$101.62now $111.39$121.16
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 |
|---|---|---|---|---|---|
| Nov 20 $104.00 | Put | $1.39 | 4,931 | 5,878 | 36.02% |
| Oct 16 $110.00 | Call | $0.63 | 2,148 | 14,314 | 53.70% |
| Oct 16 $108.00 | Call | $1.89 | 1,386 | 2,091 | 56.90% |
| Oct 16 $107.00 | Put | $0.25 | 1,142 | 4,988 | 63.77% |
| Oct 23 $107.00 | Put | $0.32 | 1,107 | 1,455 | 65.88% |
| Oct 9 $108.00 | Call | $2.01 | 1,076 | 1,054 | 49.48% |
| Oct 16 $105.00 | Put | $0.07 | 939 | 3,695 | 80.98% |
| Oct 9 $110.00 | Call | $0.62 | 767 | 2,036 | 60.53% |
| Oct 9 $107.00 | Call | $2.49 | 632 | 692 | 67.62% |
| Oct 23 $106.00 | Put | $0.20 | 596 | 891 | 72.70% |
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 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $54.84 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $49.84 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $44.84 | 0 | 35 | $65.00 | $0.00 | 0 | 0 |
| $39.84 | 0 | 37 | $70.00 | $0.00 | 0 | 0 |
| $34.84 | 0 | 24 | $75.00 | $0.00 | 0 | 0 |
| $29.84 | 0 | 24 | $80.00 | $0.00 | 0 | 2 |
| $24.84 | 0 | 5 | $85.00 | $0.00 | 0 | 2 |
| $19.84 | 0 | 1 | $90.00 | $0.01 | 0 | 92 |
| $17.85 | 0 | 2 | $92.00 | $0.03 | 2 | 6 |
| $16.86 | 0 | 2 | $93.00 | $0.07 | 2 | 7 |
| $15.11 | 7 | 10 | $94.00 | $0.05 | 1 | 1,587 |
| $14.37 | 1 | 8 | $95.00 | $0.03 | 1 | 102 |
| $13.44 | 1 | 12 | $96.00 | $0.07 | 1 | 640 |
| $13.06 | 2 | 5 | $96.50 | $0.05 | 0 | 15 |
| $12.64 | 11 | 8 | $97.00 | $0.02 | 2 | 26 |
| $12.14 | 9 | 7 | $97.50 | $0.06 | 0 | 8 |
| $12.28 | 1 | 1 | $98.00 | $0.06 | 0 | 24 |
| $11.41 | 0 | 2 | $98.50 | $0.07 | 0 | 8 |
| $10.60 | 3 | 6 | $99.00 | $0.07 | 0 | 7 |
| $10.17 | 2 | 8 | $99.50 | $0.02 | 1 | 20 |
| $9.55 | 9 | 14 | $100.00 | $0.08 | 0 | 499 |
| $9.36 | 2 | 2 | $100.50 | $0.08 | 0 | 51 |
| $8.93 | 0 | 2 | $101.00 | $0.09 | 0 | 55 |
| $8.87 | 1 | 36 | $101.50 | $0.05 | 2 | 423 |
| $7.93 | 0 | 2 | $102.00 | $0.01 | 1 | 34 |
| $7.44 | 0 | 4 | $102.50 | $0.10 | 0 | 69 |
| $7.25 | 4 | 85 | $103.00 | $0.10 | 0 | 153 |
| $6.45 | 0 | 0 | $103.50 | $0.11 | 0 | 36 |
| $5.59 | 1 | 11 | $104.00 | $0.04 | 1 | 47 |
| $5.92 | 28 | 43 | $104.50 | $0.12 | 0 | 53 |
| $4.50 | 25 | 134 | $105.00 | $0.11 | 4 | 537 |
| $4.46 | 0 | 29 | $105.50 | $0.14 | 1 | 31 |
| $3.43 | 2 | 167 | $106.00 | $0.16 | 0 | 302 |
| $2.49 | 632 | 692 | $107.00 | $0.23 | 0 | 178 |
| $2.01 | 1,076 | 1,054 | $108.00 | $0.45 | 160 | 2,270 |
| $0.93 | 45 | 202 | $109.00 | $0.65 | 201 | 255 |
| $0.62 | 767 | 2,036 | $110.00 | $1.40 | 8 | 617 |
| $0.31 | 155 | 499 | $111.00 | $1.81 | 0 | 219 |
| $0.11 | 36 | 311 | $112.00 | $1.82 | 2 | 31 |
| $0.06 | 17 | 143 | $113.00 | $3.38 | 0 | 6 |
| $0.02 | 15 | 1,996 | $114.00 | $4.31 | 0 | 0 |
| $0.02 | 4 | 2,513 | $115.00 | $5.27 | 0 | 0 |
| $0.02 | 12 | 92 | $116.00 | $6.23 | 0 | 0 |
| $0.04 | 0 | 114 | $117.00 | $7.20 | 0 | 6 |
| $0.01 | 1 | 142 | $118.00 | $8.18 | 0 | 0 |
| $0.01 | 0 | 6 | $119.00 | $9.17 | 0 | 0 |
| $0.00 | 0 | 30 | $120.00 | $10.16 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $11.16 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $12.16 | 0 | 0 |
| $0.00 | 0 | 4 | $125.00 | $15.16 | 0 | 0 |
| $0.00 | 0 | 2 | $130.00 | $20.16 | 0 | 0 |
Oct 16, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $57.65 | 0 | 23 | $50.00 | $0.00 | 0 | 1 |
| $52.65 | 0 | 23 | $55.00 | $0.00 | 0 | 1 |
| $47.84 | 2 | 3 | $60.00 | $0.00 | 0 | 0 |
| $42.86 | 2 | 16 | $65.00 | $0.00 | 0 | 4 |
| $37.65 | 0 | 2 | $70.00 | $0.00 | 0 | 63 |
| $32.65 | 0 | 17 | $75.00 | $0.00 | 0 | 30 |
| $27.65 | 0 | 6 | $80.00 | $0.00 | 0 | 53 |
| $26.65 | 0 | 16 | $81.00 | $0.00 | 0 | 301 |
| $25.65 | 0 | 1 | $82.00 | $0.00 | 0 | 5 |
| $24.65 | 0 | 1 | $83.00 | $0.00 | 0 | 10 |
| $23.65 | 0 | 4 | $84.00 | $0.00 | 0 | 50 |
| $22.65 | 0 | 11 | $85.00 | $0.00 | 0 | 1,240 |
| $21.65 | 0 | 2 | $86.00 | $0.00 | 0 | 16 |
| $20.65 | 0 | 0 | $87.00 | $0.00 | 0 | 189 |
| $19.65 | 0 | 8 | $88.00 | $0.00 | 0 | 1,762 |
| $18.65 | 0 | 11 | $89.00 | $0.03 | 4 | 146 |
| $18.80 | 6 | 264 | $90.00 | $0.22 | 5 | 13,139 |
| $17.80 | 5 | 29 | $91.00 | $0.03 | 1 | 545 |
| $16.23 | 1 | 62 | $92.00 | $0.07 | 1 | 2,351 |
| $14.66 | 0 | 5 | $93.00 | $0.01 | 1 | 4,115 |
| $13.66 | 0 | 19 | $94.00 | $0.00 | 0 | 289 |
| $13.97 | 19 | 67 | $95.00 | $0.00 | 0 | 9,325 |
| $11.66 | 0 | 155 | $96.00 | $0.00 | 0 | 1,232 |
| $10.66 | 0 | 96 | $97.00 | $0.00 | 0 | 3,350 |
| $8.41 | 1 | 189 | $98.00 | $0.00 | 0 | 2,437 |
| $9.16 | 0 | 14 | $98.50 | $0.00 | 0 | 7 |
| $8.66 | 0 | 192 | $99.00 | $0.01 | 0 | 1,526 |
| $8.17 | 0 | 5 | $99.50 | $0.01 | 0 | 507 |
| $9.33 | 519 | 11,562 | $100.00 | $0.24 | 76 | 12,723 |
| $7.18 | 0 | 35 | $100.50 | $0.02 | 0 | 42 |
| $7.22 | 2 | 39 | $101.00 | $0.03 | 0 | 668 |
| $6.20 | 0 | 0 | $101.50 | $0.04 | 0 | 151 |
| $6.85 | 1 | 285 | $102.00 | $0.06 | 0 | 2,822 |
| $5.25 | 0 | 3 | $102.50 | $0.09 | 0 | 119 |
| $4.77 | 0 | 427 | $103.00 | $0.05 | 6 | 1,360 |
| $4.30 | 0 | 54 | $103.50 | $0.14 | 0 | 62 |
| $5.10 | 7 | 237 | $104.00 | $0.06 | 10 | 4,133 |
| $3.36 | 0 | 69 | $104.50 | $0.20 | 0 | 45 |
| $4.10 | 332 | 3,044 | $105.00 | $0.07 | 939 | 3,695 |
| $2.49 | 0 | 18 | $105.50 | $0.07 | 3 | 77 |
| $2.85 | 10 | 310 | $106.00 | $0.20 | 21 | 1,055 |
| $2.28 | 55 | 827 | $107.00 | $0.25 | 1,142 | 4,988 |
| $1.89 | 1,386 | 2,091 | $108.00 | $0.34 | 309 | 834 |
| $1.06 | 117 | 468 | $109.00 | $0.59 | 13 | 1,123 |
| $0.63 | 2,148 | 14,314 | $110.00 | $1.00 | 5 | 1,590 |
| $0.27 | 220 | 981 | $111.00 | $3.50 | 5 | 904 |
| $0.16 | 308 | 4,423 | $112.00 | $4.50 | 2 | 142 |
| $0.07 | 27 | 592 | $113.00 | $4.00 | 3 | 40 |
| $0.01 | 10 | 563 | $114.00 | $4.90 | 57 | 38 |
| $0.04 | 13 | 3,112 | $115.00 | $5.90 | 57 | 167 |
| $0.01 | 3 | 521 | $116.00 | $8.39 | 0 | 0 |
| $0.01 | 40 | 3,836 | $117.00 | $9.39 | 0 | 0 |
| $0.02 | 9 | 46 | $118.00 | $10.38 | 0 | 0 |
| $0.04 | 0 | 89 | $119.00 | $11.38 | 0 | 0 |
| $0.02 | 2 | 3,181 | $120.00 | $12.37 | 0 | 0 |
| $0.03 | 0 | 5 | $121.00 | $13.37 | 0 | 3 |
| $0.02 | 0 | 7 | $122.00 | $14.37 | 0 | 0 |
| $0.02 | 0 | 0 | $123.00 | $15.36 | 0 | 0 |
| $0.01 | 0 | 0 | $124.00 | $16.36 | 0 | 0 |
| $0.01 | 0 | 1,126 | $125.00 | $17.35 | 0 | 0 |
| $0.00 | 0 | 172 | $130.00 | $22.35 | 0 | 0 |
| $0.00 | 0 | 209 | $135.00 | $27.35 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $53.88 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $48.88 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $43.88 | 0 | 37 | $65.00 | $0.00 | 0 | 0 |
| $38.88 | 0 | 14 | $70.00 | $0.00 | 0 | 0 |
| $33.88 | 0 | 14 | $75.00 | $0.00 | 0 | 6 |
| $28.88 | 0 | 7 | $80.00 | $0.00 | 0 | 6 |
| $23.88 | 0 | 9 | $85.00 | $0.00 | 0 | 4 |
| $18.88 | 0 | 2 | $90.00 | $0.00 | 0 | 20 |
| $14.58 | 41 | 24 | $94.00 | $0.03 | 2 | 6 |
| $14.80 | 40 | 22 | $94.50 | $0.07 | 2 | 6 |
| $13.89 | 0 | 6 | $95.00 | $0.03 | 13 | 37 |
| $13.27 | 6 | 10 | $95.50 | $0.07 | 13 | 17 |
| $12.82 | 54 | 48 | $96.00 | $0.00 | 0 | 55 |
| $12.29 | 51 | 49 | $96.50 | $0.00 | 0 | 10 |
| $11.84 | 6 | 6 | $97.00 | $0.00 | 0 | 73 |
| $11.63 | 3 | 4 | $97.50 | $0.00 | 0 | 18 |
| $10.89 | 0 | 14 | $98.00 | $0.00 | 0 | 43 |
| $10.39 | 0 | 0 | $98.50 | $0.00 | 0 | 344 |
| $9.89 | 0 | 16 | $99.00 | $0.04 | 1 | 411 |
| $9.39 | 0 | 0 | $99.50 | $0.01 | 0 | 8 |
| $8.62 | 45 | 48 | $100.00 | $0.06 | 3 | 181 |
| $8.40 | 0 | 68 | $100.50 | $0.01 | 0 | 182 |
| $7.91 | 0 | 13 | $101.00 | $0.02 | 0 | 161 |
| $7.42 | 0 | 87 | $101.50 | $0.03 | 0 | 33 |
| $6.93 | 0 | 7 | $102.00 | $0.05 | 1 | 310 |
| $6.45 | 0 | 7 | $102.50 | $0.06 | 0 | 59 |
| $5.97 | 0 | 98 | $103.00 | $0.08 | 0 | 133 |
| $5.49 | 0 | 148 | $103.50 | $0.10 | 3 | 112 |
| $4.82 | 1 | 39 | $104.00 | $0.05 | 13 | 2,290 |
| $3.90 | 3 | 103 | $104.50 | $0.08 | 5 | 324 |
| $4.39 | 3 | 638 | $105.00 | $0.10 | 44 | 634 |
| $3.50 | 20 | 208 | $105.50 | $0.13 | 4 | 239 |
| $2.84 | 32 | 392 | $106.00 | $0.20 | 596 | 891 |
| $2.44 | 12 | 490 | $107.00 | $0.32 | 1,107 | 1,455 |
| $1.70 | 5 | 575 | $108.00 | $0.60 | 305 | 1,267 |
| $0.63 | 259 | 2,053 | $109.00 | $1.00 | 12 | 546 |
| $0.46 | 58 | 1,561 | $110.00 | $1.90 | 48 | 267 |
| $0.27 | 420 | 1,762 | $111.00 | $2.31 | 2 | 186 |
| $0.12 | 3 | 736 | $112.00 | $3.35 | 0 | 165 |
| $0.11 | 2 | 543 | $113.00 | $4.32 | 0 | 39 |
| $0.04 | 1 | 322 | $114.00 | $5.28 | 0 | 0 |
| $0.02 | 2 | 82 | $115.00 | $6.25 | 0 | 0 |
| $0.07 | 0 | 164 | $116.00 | $7.22 | 0 | 0 |
| $0.07 | 11 | 1,051 | $117.00 | $8.20 | 0 | 0 |
| $0.03 | 0 | 383 | $118.00 | $9.19 | 0 | 0 |
| $0.02 | 0 | 7 | $119.00 | $10.18 | 0 | 0 |
| $0.01 | 0 | 226 | $120.00 | $11.18 | 0 | 0 |
| $0.01 | 0 | 31 | $121.00 | $12.18 | 0 | 5 |
| $0.01 | 0 | 1 | $122.00 | $13.18 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $14.18 | 0 | 0 |
| $0.08 | 4 | 7 | $124.00 | $15.18 | 0 | 0 |
| $0.04 | 4 | 4 | $125.00 | $16.18 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $21.18 | 0 | 0 |
Oct 30, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.59 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $50.59 | 0 | 3 | $60.00 | $0.00 | 0 | 0 |
| $45.59 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $40.59 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $36.03 | 2 | 3 | $75.00 | $0.00 | 0 | 0 |
| $31.04 | 2 | 2 | $80.00 | $0.00 | 0 | 1 |
| $25.59 | 0 | 5 | $85.00 | $0.00 | 0 | 22 |
| $20.59 | 0 | 4 | $90.00 | $0.00 | 0 | 40 |
| $16.60 | 0 | 96 | $94.00 | $0.03 | 1 | 88 |
| $15.60 | 0 | 2 | $95.00 | $0.08 | 1 | 238 |
| $15.27 | 24 | 3 | $96.00 | $0.02 | 0 | 11 |
| $14.82 | 24 | 1 | $96.50 | $0.03 | 0 | 7 |
| $13.63 | 0 | 0 | $97.00 | $0.04 | 0 | 208 |
| $13.14 | 0 | 0 | $97.50 | $0.05 | 0 | 745 |
| $12.65 | 0 | 35 | $98.00 | $0.06 | 0 | 44 |
| $12.16 | 0 | 0 | $98.50 | $0.07 | 0 | 96 |
| $12.27 | 12 | 0 | $99.00 | $0.09 | 0 | 116 |
| $11.82 | 12 | 5 | $99.50 | $0.11 | 0 | 218 |
| $11.00 | 2 | 101 | $100.00 | $0.07 | 152 | 861 |
| $10.26 | 0 | 5 | $100.50 | $0.17 | 0 | 180 |
| $9.80 | 0 | 16 | $101.00 | $0.20 | 0 | 1,095 |
| $9.33 | 0 | 11 | $101.50 | $0.10 | 1 | 35 |
| $8.87 | 0 | 7 | $102.00 | $0.27 | 0 | 155 |
| $8.40 | 0 | 21 | $102.50 | $0.31 | 0 | 60 |
| $7.94 | 0 | 9 | $103.00 | $0.12 | 177 | 202 |
| $7.47 | 0 | 5 | $103.50 | $0.13 | 18 | 802 |
| $7.01 | 0 | 14 | $104.00 | $0.21 | 5 | 685 |
| $6.54 | 0 | 4 | $104.50 | $0.24 | 2 | 40 |
| $6.74 | 5 | 247 | $105.00 | $0.21 | 389 | 2,094 |
| $5.61 | 0 | 20 | $105.50 | $0.49 | 6 | 82 |
| $5.19 | 0 | 183 | $106.00 | $0.38 | 242 | 1,399 |
| $4.45 | 2 | 128 | $107.00 | $0.55 | 15 | 2,760 |
| $3.26 | 11 | 550 | $108.00 | $0.65 | 490 | 684 |
| $3.09 | 11 | 333 | $109.00 | $0.88 | 131 | 117 |
| $2.46 | 95 | 876 | $110.00 | $1.21 | 463 | 983 |
| $1.98 | 15 | 605 | $111.00 | $1.69 | 7 | 133 |
| $1.51 | 89 | 568 | $112.00 | $2.10 | 69 | 167 |
| $1.06 | 352 | 368 | $113.00 | $3.55 | 0 | 5 |
| $0.76 | 17 | 181 | $114.00 | $3.38 | 1 | 2 |
| $0.54 | 43 | 662 | $115.00 | $4.19 | 25 | 9 |
| $0.38 | 18 | 178 | $116.00 | $5.77 | 0 | 0 |
| $0.26 | 16 | 331 | $117.00 | $6.69 | 0 | 0 |
| $0.15 | 1 | 16 | $118.00 | $7.60 | 0 | 0 |
| $0.10 | 3 | 10 | $119.00 | $8.54 | 0 | 0 |
| $0.09 | 0 | 241 | $120.00 | $9.49 | 0 | 0 |
| $0.06 | 0 | 0 | $121.00 | $10.46 | 0 | 0 |
| $0.04 | 0 | 91 | $122.00 | $10.55 | 1 | 4 |
| $0.03 | 0 | 41 | $123.00 | $12.43 | 0 | 0 |
| $0.02 | 0 | 2 | $124.00 | $13.42 | 0 | 0 |
| $0.01 | 0 | 7 | $125.00 | $14.42 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $19.41 | 0 | 0 |
Nov 6, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.59 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $50.59 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $45.59 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $40.59 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $35.59 | 0 | 0 | $75.00 | $0.01 | 0 | 0 |
| $30.60 | 0 | 1 | $80.00 | $0.02 | 0 | 3 |
| $25.62 | 0 | 2 | $85.00 | $0.05 | 0 | 0 |
| $20.68 | 0 | 1 | $90.00 | $0.10 | 0 | 252 |
| $16.77 | 0 | 1 | $94.00 | $0.20 | 0 | 7 |
| $15.79 | 0 | 0 | $95.00 | $0.22 | 0 | 254 |
| $14.82 | 0 | 1 | $96.00 | $0.24 | 0 | 59 |
| $13.84 | 0 | 0 | $97.00 | $0.26 | 0 | 3 |
| $12.86 | 0 | 1 | $98.00 | $0.29 | 0 | 65 |
| $11.89 | 0 | 0 | $99.00 | $0.31 | 0 | 7 |
| $10.99 | 0 | 1 | $100.00 | $0.42 | 0 | 486 |
| $10.56 | 0 | 1 | $100.50 | $0.30 | 1 | 8 |
| $10.12 | 0 | 0 | $101.00 | $0.30 | 4 | 12 |
| $9.69 | 0 | 0 | $101.50 | $0.34 | 3 | 1 |
| $9.04 | 5 | 16 | $102.00 | $0.41 | 3 | 28 |
| $8.83 | 0 | 7 | $102.50 | $0.44 | 2 | 151 |
| $8.40 | 0 | 40 | $103.00 | $0.54 | 2 | 8 |
| $7.96 | 0 | 5 | $103.50 | $0.57 | 2 | 7 |
| $7.53 | 0 | 4 | $104.00 | $0.67 | 7 | 70 |
| $7.10 | 0 | 2 | $104.50 | $0.75 | 1 | 4 |
| $7.27 | 1 | 22 | $105.00 | $0.79 | 14 | 186 |
| $6.26 | 0 | 3 | $105.50 | $1.18 | 0 | 52 |
| $5.84 | 0 | 16 | $106.00 | $1.26 | 0 | 31 |
| $5.50 | 0 | 11 | $106.50 | $1.42 | 0 | 25 |
| $5.16 | 0 | 217 | $107.00 | $1.15 | 190 | 9 |
| $4.82 | 0 | 11 | $107.50 | $1.74 | 0 | 50 |
| $4.51 | 10 | 70 | $108.00 | $1.90 | 0 | 128 |
| $4.18 | 0 | 1 | $108.50 | $1.74 | 1 | 11 |
| $3.88 | 0 | 24 | $109.00 | $1.74 | 2 | 114 |
| $3.61 | 0 | 18 | $109.50 | $2.13 | 1 | 202 |
| $3.66 | 14 | 100 | $110.00 | $2.22 | 14 | 65 |
| $3.07 | 0 | 4 | $110.50 | $2.99 | 0 | 110 |
| $3.02 | 1 | 10 | $111.00 | $3.01 | 1 | 36 |
| $2.56 | 4 | 10 | $111.50 | $2.91 | 211 | 17 |
| $2.40 | 81 | 432 | $112.00 | $3.74 | 0 | 12 |
| $1.91 | 1 | 17 | $113.00 | $3.65 | 109 | 7 |
| $1.59 | 8 | 14 | $114.00 | $5.03 | 0 | 2 |
| $1.36 | 416 | 1,570 | $115.00 | $4.91 | 3 | 8 |
| $1.08 | 14 | 65 | $116.00 | $6.43 | 0 | 10 |
| $0.80 | 13 | 39 | $117.00 | $7.28 | 0 | 8 |
| $0.63 | 20 | 17 | $118.00 | $8.13 | 0 | 2 |
| $0.52 | 58 | 287 | $119.00 | $8.98 | 0 | 0 |
| $0.39 | 65 | 275 | $120.00 | $9.84 | 0 | 12 |
| $0.29 | 0 | 4 | $121.00 | $10.69 | 0 | 0 |
| $0.26 | 0 | 5 | $122.00 | $11.66 | 0 | 0 |
| $0.22 | 0 | 750 | $123.00 | $12.62 | 0 | 1 |
| $0.20 | 0 | 1 | $124.00 | $13.60 | 0 | 0 |
| $0.18 | 0 | 3 | $125.00 | $14.57 | 0 | 0 |
| $0.10 | 0 | 0 | $130.00 | $19.49 | 0 | 0 |
Nov 13, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $55.59 | 0 | 2 | $55.00 | $0.02 | 0 | 0 |
| $50.59 | 0 | 2 | $60.00 | $0.03 | 0 | 0 |
| $45.59 | 0 | 0 | $65.00 | $0.05 | 0 | 0 |
| $40.59 | 0 | 0 | $70.00 | $0.07 | 0 | 0 |
| $35.59 | 0 | 1 | $75.00 | $0.11 | 0 | 0 |
| $30.60 | 0 | 1 | $80.00 | $0.15 | 0 | 0 |
| $25.63 | 0 | 0 | $85.00 | $0.22 | 0 | 1 |
| $20.67 | 0 | 1 | $90.00 | $0.17 | 3 | 2 |
| $15.72 | 0 | 1 | $95.00 | $0.20 | 6 | 7 |
| $14.75 | 0 | 2 | $96.00 | $0.40 | 0 | 18 |
| $13.78 | 0 | 0 | $97.00 | $0.44 | 0 | 14 |
| $12.85 | 0 | 0 | $98.00 | $0.41 | 3 | 8 |
| $11.91 | 0 | 0 | $99.00 | $0.59 | 0 | 107 |
| $11.02 | 0 | 1 | $100.00 | $0.54 | 3 | 493 |
| $10.14 | 0 | 18 | $101.00 | $0.71 | 3 | 53 |
| $9.26 | 0 | 7 | $102.00 | $0.98 | 0 | 31 |
| $8.82 | 0 | 4 | $102.50 | $0.83 | 2 | 1 |
| $8.38 | 0 | 3 | $103.00 | $0.94 | 4 | 25 |
| $8.02 | 0 | 3 | $103.50 | $1.25 | 0 | 12 |
| $7.66 | 0 | 6 | $104.00 | $1.10 | 1 | 59 |
| $7.29 | 0 | 4 | $104.50 | $1.54 | 0 | 2 |
| $7.80 | 5 | 205 | $105.00 | $1.42 | 2 | 124 |
| $6.57 | 0 | 4 | $105.50 | $1.83 | 0 | 1 |
| $6.21 | 0 | 24 | $106.00 | $1.49 | 4 | 2 |
| $5.85 | 0 | 2 | $106.50 | $2.11 | 0 | 2 |
| $6.05 | 1 | 9 | $107.00 | $2.25 | 0 | 119 |
| $5.13 | 0 | 17 | $107.50 | $2.40 | 0 | 1 |
| $5.00 | 5 | 5 | $108.00 | $2.55 | 0 | 9 |
| $4.45 | 0 | 1 | $108.50 | $2.72 | 0 | 121 |
| $4.12 | 0 | 14 | $109.00 | $2.89 | 0 | 3 |
| $3.79 | 0 | 93 | $109.50 | $3.06 | 0 | 2 |
| $3.83 | 3 | 7 | $110.00 | $3.35 | 0 | 208 |
| $4.00 | 1 | 0 | $110.50 | $3.64 | 0 | 0 |
| $3.55 | 44 | 8 | $111.00 | $3.26 | 1 | 1 |
| $3.17 | 1 | 0 | $111.50 | $4.21 | 0 | 0 |
| $2.45 | 1 | 72 | $112.00 | $4.50 | 0 | 0 |
| $2.29 | 0 | 116 | $113.00 | $5.07 | 0 | 0 |
| $2.19 | 1 | 6 | $114.00 | $5.65 | 0 | 0 |
| $1.91 | 3 | 332 | $115.00 | $6.41 | 0 | 0 |
| $1.59 | 2 | 6 | $116.00 | $7.17 | 0 | 0 |
| $1.16 | 0 | 3 | $117.00 | $7.95 | 0 | 0 |
| $0.94 | 0 | 0 | $118.00 | $8.73 | 0 | 0 |
| $0.82 | 0 | 1 | $119.00 | $9.60 | 0 | 0 |
| $0.75 | 2 | 36 | $120.00 | $10.48 | 0 | 0 |
| $0.60 | 1 | 89 | $121.00 | $11.36 | 0 | 0 |
| $0.51 | 0 | 10 | $122.00 | $12.29 | 0 | 0 |
| $0.45 | 0 | 2 | $123.00 | $13.23 | 0 | 0 |
| $0.38 | 0 | 4 | $124.00 | $14.16 | 0 | 0 |
| $0.32 | 0 | 0 | $125.00 | $15.09 | 0 | 0 |
| $0.12 | 0 | 0 | $130.00 | $19.88 | 0 | 0 |
Nov 20, 2026 (66 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $70.59 | 0 | 6 | $40.00 | $0.00 | 0 | 37 |
| $65.59 | 0 | 0 | $45.00 | $0.00 | 0 | 59 |
| $60.60 | 0 | 99 | $50.00 | $0.00 | 0 | 8 |
| $55.61 | 0 | 6 | $55.00 | $0.00 | 0 | 38 |
| $50.62 | 0 | 135 | $60.00 | $0.00 | 0 | 133 |
| $45.64 | 0 | 100 | $65.00 | $0.00 | 0 | 1,438 |
| $40.67 | 0 | 180 | $70.00 | $0.02 | 0 | 685 |
| $36.69 | 0 | 53 | $74.00 | $0.03 | 0 | 315 |
| $35.70 | 0 | 457 | $75.00 | $0.03 | 0 | 1,054 |
| $34.70 | 0 | 1 | $76.00 | $0.03 | 0 | 596 |
| $33.71 | 0 | 21 | $77.00 | $0.04 | 0 | 153 |
| $32.71 | 0 | 147 | $78.00 | $0.04 | 0 | 152 |
| $31.72 | 0 | 13 | $79.00 | $0.04 | 0 | 23 |
| $31.90 | 2 | 173 | $80.00 | $0.05 | 3 | 25,517 |
| $29.74 | 0 | 32 | $81.00 | $0.06 | 0 | 130 |
| $28.76 | 0 | 29 | $82.00 | $0.07 | 0 | 33 |
| $27.78 | 0 | 12 | $83.00 | $0.09 | 0 | 61 |
| $26.80 | 0 | 30 | $84.00 | $0.11 | 0 | 69 |
| $26.53 | 7 | 1,029 | $85.00 | $0.13 | 1 | 11,696 |
| $24.84 | 0 | 27 | $86.00 | $0.14 | 0 | 62 |
| $23.87 | 0 | 227 | $87.00 | $0.17 | 0 | 206 |
| $22.90 | 0 | 1,493 | $88.00 | $0.13 | 2 | 165 |
| $21.93 | 0 | 100 | $89.00 | $0.14 | 12 | 75 |
| $20.96 | 0 | 497 | $90.00 | $0.20 | 57 | 25,093 |
| $19.99 | 0 | 206 | $91.00 | $0.24 | 2 | 381 |
| $19.02 | 0 | 94 | $92.00 | $0.30 | 1 | 446 |
| $17.92 | 1 | 243 | $93.00 | $0.29 | 25 | 177 |
| $17.13 | 0 | 150 | $94.00 | $0.31 | 23 | 517 |
| $16.20 | 0 | 1,139 | $95.00 | $0.38 | 26 | 1,724 |
| $15.27 | 0 | 223 | $96.00 | $0.41 | 4 | 1,676 |
| $14.34 | 0 | 285 | $97.00 | $0.55 | 25 | 24,129 |
| $14.03 | 1 | 154 | $98.00 | $0.58 | 16 | 1,664 |
| $12.56 | 0 | 13 | $99.00 | $0.65 | 7 | 165 |
| $12.04 | 1 | 24,443 | $100.00 | $0.72 | 570 | 9,050 |
| $11.25 | 0 | 0 | $100.50 | $1.01 | 0 | 0 |
| $10.82 | 0 | 60 | $101.00 | $0.90 | 5 | 496 |
| $10.40 | 0 | 0 | $101.50 | $1.15 | 0 | 6 |
| $9.97 | 0 | 312 | $102.00 | $1.03 | 35 | 851 |
| $9.54 | 0 | 3 | $102.50 | $1.10 | 6 | 711 |
| $9.12 | 0 | 256 | $103.00 | $1.25 | 6 | 19,840 |
| $8.72 | 0 | 3 | $103.50 | $1.29 | 6 | 10 |
| $8.36 | 0 | 101 | $104.00 | $1.39 | 4,931 | 5,878 |
| $7.99 | 0 | 28 | $104.50 | $1.74 | 0 | 3 |
| $8.26 | 71 | 1,224 | $105.00 | $1.59 | 215 | 3,643 |
| $7.60 | 4 | 29 | $105.50 | $1.78 | 4 | 92 |
| $7.27 | 11 | 395 | $106.00 | $2.15 | 0 | 862 |
| $6.75 | 13 | 396 | $107.00 | $2.23 | 15 | 592 |
| $5.96 | 137 | 13,270 | $108.00 | $2.48 | 36 | 1,665 |
| $5.45 | 12 | 2,155 | $109.00 | $2.98 | 2 | 214 |
| $4.85 | 64 | 2,161 | $110.00 | $3.30 | 11 | 682 |
| $4.15 | 48 | 138 | $111.00 | $3.68 | 58 | 992 |
| $3.60 | 4 | 324 | $112.00 | $4.18 | 11 | 214 |
| $3.20 | 5 | 901 | $113.00 | $4.85 | 21 | 114 |
| $2.80 | 28 | 258 | $114.00 | $5.45 | 39 | 34 |
| $2.55 | 237 | 4,287 | $115.00 | $6.30 | 39 | 49 |
| $2.09 | 43 | 52 | $116.00 | $7.29 | 0 | 0 |
| $1.90 | 54 | 43 | $117.00 | $7.70 | 41 | 0 |
| $1.61 | 48 | 174 | $118.00 | $8.45 | 19 | 0 |
| $1.10 | 327 | 11,380 | $120.00 | $10.32 | 0 | 12 |
| $0.48 | 6 | 7,738 | $125.00 | $14.77 | 0 | 0 |
| $0.21 | 0 | 160 | $130.00 | $19.50 | 0 | 0 |
| $0.20 | 0 | 133 | $135.00 | $24.49 | 0 | 0 |
| $0.19 | 0 | 226 | $140.00 | $29.48 | 0 | 0 |
| $0.18 | 0 | 12 | $145.00 | $34.47 | 0 | 0 |
| $0.17 | 0 | 46 | $150.00 | $39.46 | 0 | 0 |
| $0.16 | 0 | 18 | $155.00 | $44.45 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:53, 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 04:55:13 · For reference only, not investment advice and not tailored to your situation.
iShares Expanded Tech-Software Sector ETF discussion 0 comments