iShares Core S&P 500 ETF
IVV
768.69
+5.44
+0.71%
iShares Core S&P 500 ETF
US · IVV
Listed 1970
768.69
+5.44
+0.71%
Live - 5344 symbols - heartbeat 222s ago
· 2026-10-27 05:07
✦ Today's options flow
Calls lead
302 45
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 6.7 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 15.14% annualized vol near the money — a one-standard-deviation move to roughly $738.84–$798.54 by then.
Options-implied (~68% band), 24d
$738.84now $768.69$798.54
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 30 $780.00 | Call | $1.25 | 76 | 84 | 15.93% |
| Nov 6 $780.00 | Call | $3.37 | 57 | 0 | 14.00% |
| Oct 9 $772.50 | Call | $4.76 | 25 | 9 | 18.85% |
| Nov 6 $774.00 | Call | $6.80 | 19 | 2 | 15.73% |
| Oct 9 $757.50 | Call | $22.54 | 10 | 11 | 52.76% |
| Nov 6 $770.00 | Call | $8.00 | 10 | 0 | 15.57% |
| Nov 13 $780.00 | Call | $5.00 | 10 | 0 | 13.60% |
| Oct 9 $756.00 | Call | $23.98 | 8 | 9 | 55.91% |
| Oct 30 $785.00 | Call | $0.40 | 8 | 53 | 15.08% |
| Nov 13 $778.00 | Call | $6.50 | 8 | 0 | 14.24% |
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 (130 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $275.58 | 0 | 0 | $505.00 | $0.00 | 0 | 4 |
| $270.58 | 0 | 0 | $510.00 | $0.00 | 0 | 3 |
| $265.58 | 0 | 0 | $515.00 | $0.00 | 0 | 3 |
| $260.58 | 0 | 0 | $520.00 | $0.00 | 0 | 2 |
| $255.58 | 0 | 0 | $525.00 | $0.00 | 0 | 2 |
| $250.58 | 0 | 0 | $530.00 | $0.00 | 0 | 2 |
| $245.58 | 0 | 4 | $535.00 | $0.00 | 0 | 2 |
| $240.58 | 0 | 2 | $540.00 | $0.00 | 0 | 3 |
| $235.58 | 0 | 0 | $545.00 | $0.00 | 0 | 1 |
| $230.58 | 0 | 0 | $550.00 | $0.00 | 0 | 1 |
| $225.58 | 0 | 0 | $555.00 | $0.00 | 0 | 1 |
| $220.58 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $215.58 | 0 | 0 | $565.00 | $0.00 | 0 | 1 |
| $210.58 | 0 | 0 | $570.00 | $0.00 | 0 | 1 |
| $205.58 | 0 | 0 | $575.00 | $0.00 | 0 | 1 |
| $200.58 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $195.58 | 0 | 0 | $585.00 | $0.00 | 0 | 0 |
| $190.58 | 0 | 0 | $590.00 | $0.00 | 0 | 1 |
| $185.58 | 0 | 0 | $595.00 | $0.00 | 0 | 1 |
| $180.58 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $175.58 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $170.58 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $165.58 | 0 | 0 | $615.00 | $0.00 | 0 | 0 |
| $160.58 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $155.58 | 0 | 0 | $625.00 | $0.00 | 0 | 0 |
| $150.58 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $145.58 | 0 | 0 | $635.00 | $0.00 | 0 | 0 |
| $140.58 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $135.58 | 0 | 0 | $645.00 | $0.00 | 0 | 0 |
| $130.58 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $125.58 | 0 | 0 | $655.00 | $0.00 | 0 | 0 |
| $120.58 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $115.58 | 0 | 0 | $665.00 | $0.00 | 0 | 0 |
| $110.58 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $105.58 | 0 | 0 | $675.00 | $0.00 | 0 | 0 |
| $100.58 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $95.58 | 0 | 0 | $685.00 | $0.00 | 0 | 0 |
| $90.58 | 0 | 0 | $690.00 | $0.00 | 0 | 0 |
| $85.58 | 0 | 0 | $695.00 | $0.00 | 0 | 0 |
| $80.58 | 0 | 0 | $700.00 | $0.00 | 0 | 0 |
| $75.58 | 0 | 0 | $705.00 | $0.00 | 0 | 0 |
| $70.58 | 0 | 0 | $710.00 | $0.00 | 0 | 1 |
| $65.58 | 0 | 0 | $715.00 | $0.00 | 0 | 0 |
| $60.58 | 0 | 0 | $720.00 | $0.00 | 0 | 0 |
| $55.58 | 0 | 0 | $725.00 | $0.01 | 0 | 0 |
| $54.58 | 0 | 0 | $726.00 | $0.01 | 0 | 0 |
| $53.58 | 0 | 0 | $727.00 | $0.01 | 0 | 0 |
| $52.58 | 0 | 0 | $728.00 | $0.01 | 0 | 0 |
| $51.58 | 0 | 0 | $729.00 | $0.01 | 0 | 0 |
| $50.58 | 0 | 0 | $730.00 | $0.01 | 0 | 1 |
| $49.58 | 0 | 0 | $731.00 | $0.01 | 0 | 0 |
| $48.59 | 0 | 0 | $732.00 | $0.01 | 0 | 2 |
| $47.59 | 0 | 0 | $733.00 | $0.02 | 0 | 0 |
| $46.59 | 0 | 0 | $734.00 | $0.02 | 0 | 0 |
| $45.59 | 0 | 0 | $735.00 | $0.02 | 0 | 0 |
| $44.59 | 0 | 0 | $736.00 | $0.02 | 0 | 0 |
| $43.60 | 0 | 0 | $737.00 | $0.03 | 0 | 20 |
| $42.60 | 0 | 0 | $738.00 | $0.03 | 1 | 1 |
| $41.61 | 0 | 0 | $739.00 | $0.04 | 0 | 0 |
| $40.61 | 0 | 0 | $740.00 | $0.04 | 0 | 1 |
| $39.62 | 0 | 0 | $741.00 | $0.05 | 0 | 22 |
| $38.62 | 0 | 0 | $742.00 | $0.05 | 0 | 0 |
| $37.63 | 0 | 0 | $743.00 | $0.06 | 0 | 1 |
| $36.64 | 0 | 0 | $744.00 | $0.07 | 0 | 0 |
| $35.65 | 0 | 0 | $745.00 | $0.08 | 0 | 1 |
| $34.66 | 0 | 0 | $746.00 | $0.09 | 0 | 0 |
| $33.67 | 0 | 0 | $747.00 | $0.10 | 0 | 4 |
| $32.68 | 0 | 0 | $748.00 | $0.12 | 0 | 0 |
| $26.77 | 2 | 2 | $749.00 | $0.13 | 0 | 0 |
| $30.72 | 0 | 0 | $750.00 | $0.15 | 0 | 12 |
| $24.85 | 2 | 2 | $751.00 | $0.17 | 0 | 1 |
| $28.76 | 0 | 0 | $752.00 | $0.19 | 0 | 0 |
| $27.79 | 0 | 0 | $753.00 | $0.22 | 0 | 5 |
| $26.81 | 0 | 0 | $754.00 | $0.25 | 0 | 0 |
| $23.95 | 2 | 2 | $755.00 | $0.28 | 0 | 0 |
| $23.98 | 8 | 9 | $756.00 | $0.32 | 0 | 0 |
| $23.92 | 0 | 0 | $757.00 | $0.36 | 0 | 2 |
| $22.54 | 10 | 11 | $757.50 | $0.38 | 0 | 2 |
| $22.97 | 0 | 0 | $758.00 | $0.40 | 0 | 1 |
| $22.02 | 0 | 0 | $759.00 | $0.45 | 0 | 3 |
| $21.08 | 0 | 0 | $760.00 | $0.51 | 0 | 9 |
| $20.14 | 0 | 1 | $761.00 | $0.58 | 0 | 1 |
| $19.21 | 0 | 0 | $762.00 | $0.64 | 0 | 1 |
| $18.74 | 0 | 0 | $762.50 | $0.67 | 0 | 0 |
| $18.27 | 0 | 1 | $763.00 | $0.70 | 0 | 0 |
| $17.34 | 0 | 0 | $764.00 | $0.77 | 0 | 0 |
| $16.40 | 0 | 0 | $765.00 | $0.22 | 1 | 2 |
| $15.46 | 0 | 0 | $766.00 | $0.90 | 0 | 0 |
| $14.53 | 0 | 10 | $767.00 | $0.96 | 0 | 2 |
| $14.06 | 0 | 0 | $767.50 | $0.99 | 0 | 0 |
| $13.59 | 0 | 0 | $768.00 | $1.03 | 0 | 0 |
| $11.35 | 2 | 2 | $769.00 | $1.09 | 0 | 0 |
| $8.50 | 1 | 3 | $770.00 | $1.16 | 0 | 0 |
| $8.80 | 1 | 1 | $771.00 | $0.95 | 2 | 2 |
| $5.17 | 1 | 1 | $772.00 | $1.28 | 0 | 0 |
| $4.76 | 25 | 9 | $772.50 | $1.33 | 0 | 0 |
| $8.94 | 0 | 2 | $773.00 | $1.37 | 0 | 0 |
| $8.04 | 0 | 12 | $774.00 | $1.48 | 0 | 1 |
| $7.16 | 0 | 54 | $775.00 | $1.59 | 0 | 3 |
| $6.41 | 0 | 0 | $776.00 | $1.85 | 0 | 0 |
| $5.67 | 0 | 0 | $777.00 | $2.10 | 0 | 0 |
| $2.20 | 2 | 2 | $777.50 | $2.23 | 0 | 1 |
| $4.92 | 0 | 1 | $778.00 | $2.35 | 0 | 0 |
| $1.70 | 2 | 2 | $779.00 | $0.95 | 2 | 1 |
| $3.43 | 0 | 4 | $780.00 | $2.86 | 0 | 3 |
| $2.68 | 0 | 0 | $781.00 | $3.11 | 0 | 0 |
| $1.94 | 0 | 5 | $782.00 | $3.37 | 0 | 0 |
| $1.85 | 0 | 0 | $782.50 | $3.79 | 0 | 0 |
| $0.18 | 2 | 22 | $783.00 | $4.20 | 0 | 0 |
| $1.59 | 0 | 1 | $784.00 | $5.02 | 0 | 0 |
| $1.42 | 0 | 8 | $785.00 | $5.85 | 0 | 0 |
| $1.24 | 0 | 0 | $786.00 | $6.67 | 0 | 0 |
| $1.75 | 1 | 1 | $787.00 | $7.50 | 0 | 0 |
| $0.11 | 2 | 30 | $788.00 | $8.32 | 0 | 0 |
| $0.72 | 0 | 0 | $789.00 | $9.15 | 0 | 0 |
| $0.57 | 0 | 15 | $790.00 | $10.00 | 0 | 0 |
| $0.45 | 0 | 1 | $791.00 | $10.88 | 0 | 0 |
| $0.35 | 0 | 0 | $792.00 | $11.78 | 0 | 0 |
| $0.27 | 0 | 0 | $793.00 | $12.70 | 0 | 0 |
| $0.21 | 0 | 0 | $794.00 | $13.70 | 1 | 0 |
| $0.16 | 0 | 2 | $795.00 | $14.59 | 0 | 0 |
| $0.03 | 0 | 6 | $800.00 | $19.46 | 0 | 0 |
| $0.01 | 0 | 1 | $805.00 | $24.43 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $29.43 | 0 | 0 |
| $0.00 | 0 | 0 | $815.00 | $34.43 | 0 | 0 |
| $0.00 | 0 | 0 | $820.00 | $39.42 | 0 | 0 |
| $0.00 | 0 | 0 | $825.00 | $44.42 | 0 | 0 |
| $0.00 | 0 | 0 | $830.00 | $49.42 | 0 | 0 |
| $0.00 | 0 | 0 | $835.00 | $54.42 | 0 | 0 |
| $0.00 | 0 | 0 | $840.00 | $59.42 | 0 | 0 |
Oct 16, 2026 (117 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $198.09 | 0 | 0 | $575.00 | $0.00 | 0 | 1 |
| $193.09 | 0 | 0 | $580.00 | $0.00 | 0 | 2 |
| $188.09 | 0 | 0 | $585.00 | $0.94 | 1 | 2 |
| $183.09 | 0 | 0 | $590.00 | $0.99 | 1 | 1 |
| $178.09 | 0 | 0 | $595.00 | $0.00 | 0 | 0 |
| $173.09 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $168.09 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $163.09 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $158.09 | 0 | 0 | $615.00 | $0.00 | 0 | 0 |
| $153.09 | 0 | 0 | $620.00 | $0.00 | 0 | 4 |
| $148.09 | 0 | 0 | $625.00 | $0.00 | 0 | 0 |
| $143.09 | 0 | 0 | $630.00 | $0.00 | 0 | 2 |
| $138.09 | 0 | 0 | $635.00 | $0.00 | 0 | 0 |
| $133.09 | 0 | 0 | $640.00 | $0.00 | 0 | 1 |
| $128.09 | 0 | 0 | $645.00 | $0.00 | 0 | 0 |
| $123.09 | 0 | 1 | $650.00 | $0.00 | 0 | 0 |
| $118.09 | 0 | 0 | $655.00 | $0.00 | 0 | 0 |
| $113.09 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $108.09 | 0 | 0 | $665.00 | $0.00 | 0 | 0 |
| $103.09 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $98.09 | 0 | 0 | $675.00 | $0.00 | 0 | 0 |
| $93.09 | 0 | 0 | $680.00 | $0.00 | 0 | 1 |
| $88.09 | 0 | 0 | $685.00 | $0.00 | 0 | 0 |
| $83.09 | 0 | 0 | $690.00 | $0.00 | 0 | 6 |
| $78.09 | 0 | 0 | $695.00 | $0.00 | 0 | 2 |
| $73.09 | 0 | 1 | $700.00 | $0.00 | 0 | 0 |
| $68.09 | 0 | 0 | $705.00 | $0.00 | 0 | 3 |
| $63.09 | 0 | 6 | $710.00 | $0.00 | 0 | 202 |
| $58.09 | 0 | 0 | $715.00 | $0.00 | 0 | 0 |
| $53.09 | 0 | 1 | $720.00 | $0.00 | 0 | 10 |
| $48.09 | 0 | 0 | $725.00 | $0.00 | 0 | 2 |
| $47.09 | 0 | 0 | $726.00 | $0.00 | 0 | 0 |
| $46.09 | 0 | 0 | $727.00 | $0.00 | 0 | 0 |
| $45.09 | 0 | 0 | $728.00 | $0.00 | 0 | 0 |
| $44.09 | 0 | 0 | $729.00 | $0.00 | 0 | 0 |
| $43.09 | 0 | 0 | $730.00 | $0.00 | 0 | 2 |
| $42.09 | 0 | 0 | $731.00 | $0.00 | 0 | 0 |
| $41.09 | 0 | 0 | $732.00 | $0.00 | 0 | 0 |
| $40.09 | 0 | 0 | $733.00 | $0.00 | 0 | 0 |
| $39.09 | 0 | 0 | $734.00 | $0.00 | 0 | 0 |
| $38.09 | 0 | 0 | $735.00 | $0.00 | 0 | 22 |
| $33.22 | 1 | 1 | $736.00 | $0.00 | 0 | 0 |
| $36.09 | 0 | 0 | $737.00 | $0.01 | 0 | 0 |
| $31.30 | 1 | 1 | $738.00 | $0.01 | 0 | 0 |
| $34.09 | 0 | 0 | $739.00 | $0.01 | 0 | 1 |
| $33.09 | 0 | 0 | $740.00 | $0.01 | 0 | 28 |
| $32.10 | 0 | 0 | $741.00 | $0.02 | 0 | 0 |
| $31.10 | 0 | 1 | $742.00 | $0.02 | 0 | 0 |
| $30.11 | 0 | 0 | $743.00 | $0.03 | 0 | 1 |
| $29.12 | 0 | 1 | $744.00 | $0.04 | 0 | 0 |
| $28.13 | 0 | 0 | $745.00 | $0.05 | 0 | 10 |
| $27.14 | 0 | 2 | $746.00 | $0.06 | 0 | 0 |
| $26.16 | 0 | 0 | $747.00 | $0.08 | 0 | 0 |
| $25.18 | 0 | 6 | $748.00 | $0.10 | 0 | 0 |
| $24.20 | 0 | 0 | $749.00 | $0.13 | 0 | 0 |
| $23.56 | 4 | 10 | $750.00 | $0.16 | 0 | 60 |
| $22.26 | 0 | 0 | $751.00 | $0.19 | 0 | 0 |
| $21.31 | 0 | 2 | $752.00 | $0.23 | 0 | 0 |
| $20.36 | 0 | 0 | $753.00 | $0.28 | 0 | 0 |
| $19.42 | 0 | 0 | $754.00 | $0.34 | 0 | 0 |
| $18.49 | 0 | 1 | $755.00 | $0.41 | 0 | 6 |
| $17.56 | 0 | 0 | $756.00 | $0.49 | 0 | 0 |
| $16.64 | 0 | 0 | $757.00 | $0.57 | 0 | 28 |
| $15.72 | 0 | 0 | $758.00 | $0.65 | 0 | 0 |
| $14.80 | 0 | 0 | $759.00 | $0.73 | 0 | 1 |
| $13.88 | 0 | 7 | $760.00 | $0.81 | 0 | 2 |
| $12.96 | 0 | 0 | $761.00 | $0.89 | 0 | 0 |
| $12.04 | 0 | 0 | $762.00 | $0.97 | 0 | 0 |
| $11.12 | 0 | 8 | $763.00 | $1.05 | 0 | 1 |
| $10.20 | 0 | 0 | $764.00 | $1.13 | 0 | 0 |
| $9.28 | 0 | 39 | $765.00 | $1.21 | 0 | 4 |
| $8.36 | 0 | 0 | $766.00 | $1.29 | 0 | 3 |
| $7.69 | 0 | 0 | $767.00 | $1.62 | 0 | 0 |
| $7.36 | 0 | 0 | $767.50 | $1.79 | 0 | 0 |
| $7.02 | 0 | 0 | $768.00 | $1.96 | 0 | 0 |
| $6.41 | 0 | 0 | $769.00 | $2.34 | 0 | 78 |
| $4.80 | 2 | 57 | $770.00 | $1.00 | 1 | 7 |
| $5.19 | 0 | 0 | $771.00 | $3.12 | 0 | 0 |
| $4.58 | 0 | 0 | $772.00 | $3.51 | 0 | 3 |
| $4.28 | 0 | 0 | $772.50 | $3.71 | 0 | 0 |
| $3.97 | 0 | 0 | $773.00 | $3.90 | 0 | 1 |
| $3.36 | 0 | 0 | $774.00 | $4.29 | 0 | 0 |
| $2.26 | 2 | 44 | $775.00 | $4.90 | 0 | 11 |
| $0.45 | 3 | 5 | $776.00 | $5.50 | 0 | 1 |
| $2.17 | 0 | 1 | $777.00 | $6.10 | 0 | 0 |
| $1.97 | 0 | 50 | $777.50 | $6.40 | 0 | 0 |
| $1.77 | 0 | 1 | $778.00 | $6.70 | 0 | 2 |
| $1.37 | 0 | 13 | $779.00 | $7.30 | 0 | 0 |
| $0.97 | 0 | 38 | $780.00 | $7.90 | 0 | 1 |
| $0.90 | 0 | 0 | $781.00 | $8.83 | 0 | 0 |
| $0.34 | 2 | 9 | $782.00 | $9.76 | 0 | 0 |
| $0.79 | 0 | 0 | $782.50 | $10.22 | 0 | 0 |
| $0.76 | 0 | 1 | $783.00 | $10.69 | 0 | 0 |
| $0.69 | 0 | 10 | $784.00 | $11.62 | 0 | 0 |
| $0.62 | 0 | 164 | $785.00 | $12.54 | 0 | 2 |
| $0.54 | 0 | 2 | $786.00 | $13.47 | 0 | 0 |
| $0.47 | 0 | 5 | $787.00 | $14.40 | 0 | 0 |
| $0.40 | 0 | 16 | $788.00 | $15.33 | 0 | 0 |
| $0.05 | 2 | 2 | $789.00 | $16.26 | 0 | 0 |
| $0.26 | 0 | 97 | $790.00 | $17.19 | 0 | 0 |
| $0.21 | 0 | 3 | $791.00 | $18.13 | 0 | 0 |
| $0.16 | 0 | 2 | $792.00 | $19.09 | 0 | 0 |
| $0.13 | 0 | 0 | $793.00 | $20.06 | 0 | 0 |
| $0.10 | 0 | 0 | $794.00 | $21.03 | 0 | 0 |
| $0.08 | 0 | 6 | $795.00 | $22.01 | 0 | 0 |
| $0.02 | 0 | 135 | $800.00 | $26.95 | 0 | 0 |
| $0.00 | 0 | 26 | $805.00 | $31.93 | 0 | 0 |
| $0.00 | 0 | 16 | $810.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 4 | $815.00 | $41.92 | 0 | 0 |
| $0.00 | 0 | 15 | $820.00 | $46.92 | 0 | 0 |
| $0.00 | 0 | 18 | $825.00 | $51.92 | 0 | 0 |
| $0.00 | 0 | 0 | $830.00 | $56.92 | 0 | 0 |
| $0.00 | 0 | 0 | $835.00 | $61.92 | 0 | 0 |
| $0.00 | 0 | 0 | $840.00 | $66.92 | 0 | 0 |
| $0.00 | 0 | 0 | $845.00 | $71.92 | 0 | 0 |
| $0.00 | 0 | 0 | $850.00 | $76.91 | 0 | 0 |
| $0.00 | 0 | 0 | $855.00 | $81.91 | 0 | 0 |
Oct 23, 2026 (131 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $271.71 | 0 | 0 | $505.00 | $0.00 | 0 | 1 |
| $266.71 | 0 | 0 | $510.00 | $0.00 | 0 | 2 |
| $261.71 | 0 | 0 | $515.00 | $0.00 | 0 | 2 |
| $256.71 | 0 | 0 | $520.00 | $0.00 | 0 | 1 |
| $251.71 | 0 | 0 | $525.00 | $0.00 | 0 | 0 |
| $246.72 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $241.72 | 0 | 0 | $535.00 | $0.00 | 0 | 0 |
| $236.72 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $231.72 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $226.72 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $221.72 | 0 | 0 | $555.00 | $0.00 | 0 | 0 |
| $216.72 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $211.72 | 0 | 0 | $565.00 | $0.00 | 0 | 0 |
| $206.72 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $201.73 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $196.73 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $191.73 | 0 | 0 | $585.00 | $0.00 | 0 | 0 |
| $186.73 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $181.73 | 0 | 0 | $595.00 | $0.00 | 0 | 0 |
| $176.73 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $171.73 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $166.73 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $161.73 | 0 | 0 | $615.00 | $0.00 | 0 | 0 |
| $156.74 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $151.74 | 0 | 0 | $625.00 | $0.00 | 0 | 0 |
| $146.74 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $141.74 | 0 | 0 | $635.00 | $0.00 | 0 | 0 |
| $136.74 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $131.74 | 0 | 0 | $645.00 | $0.00 | 0 | 0 |
| $126.74 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $121.74 | 0 | 0 | $655.00 | $0.00 | 0 | 0 |
| $116.74 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $111.75 | 0 | 0 | $665.00 | $0.00 | 0 | 0 |
| $106.75 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $101.75 | 0 | 0 | $675.00 | $0.00 | 0 | 0 |
| $96.75 | 0 | 0 | $680.00 | $0.00 | 0 | 0 |
| $91.75 | 0 | 1 | $685.00 | $0.00 | 0 | 0 |
| $86.75 | 0 | 1 | $690.00 | $0.00 | 0 | 0 |
| $81.75 | 0 | 0 | $695.00 | $0.00 | 0 | 0 |
| $76.75 | 0 | 0 | $700.00 | $0.00 | 0 | 1 |
| $71.75 | 0 | 0 | $705.00 | $0.00 | 0 | 0 |
| $66.76 | 0 | 0 | $710.00 | $0.00 | 0 | 0 |
| $61.76 | 0 | 0 | $715.00 | $0.00 | 0 | 12 |
| $56.76 | 0 | 0 | $720.00 | $0.00 | 0 | 5 |
| $51.76 | 0 | 0 | $725.00 | $0.00 | 0 | 2 |
| $50.76 | 0 | 0 | $726.00 | $0.00 | 0 | 0 |
| $49.76 | 0 | 0 | $727.00 | $0.00 | 0 | 0 |
| $48.76 | 0 | 0 | $728.00 | $0.00 | 0 | 0 |
| $47.76 | 0 | 0 | $729.00 | $0.00 | 0 | 20 |
| $46.76 | 0 | 0 | $730.00 | $0.00 | 0 | 0 |
| $45.76 | 0 | 0 | $731.00 | $0.00 | 0 | 0 |
| $44.77 | 0 | 0 | $732.00 | $0.01 | 0 | 7 |
| $43.77 | 0 | 2 | $733.00 | $0.01 | 0 | 20 |
| $42.77 | 0 | 0 | $734.00 | $0.01 | 0 | 0 |
| $41.77 | 0 | 3 | $735.00 | $0.01 | 0 | 0 |
| $40.77 | 0 | 1 | $736.00 | $0.01 | 0 | 0 |
| $39.78 | 0 | 5 | $737.00 | $0.02 | 0 | 0 |
| $38.78 | 0 | 3 | $738.00 | $0.02 | 0 | 1 |
| $37.79 | 0 | 0 | $739.00 | $0.03 | 0 | 0 |
| $36.79 | 0 | 2 | $740.00 | $0.03 | 0 | 1 |
| $35.80 | 0 | 0 | $741.00 | $0.04 | 0 | 0 |
| $34.81 | 0 | 2 | $742.00 | $0.05 | 0 | 3 |
| $33.82 | 0 | 0 | $743.00 | $0.06 | 0 | 0 |
| $32.84 | 0 | 1 | $744.00 | $0.07 | 0 | 0 |
| $31.85 | 0 | 0 | $745.00 | $0.09 | 0 | 0 |
| $30.87 | 0 | 2 | $746.00 | $0.11 | 0 | 1 |
| $29.89 | 0 | 0 | $747.00 | $0.13 | 0 | 5 |
| $28.92 | 0 | 0 | $748.00 | $0.16 | 0 | 0 |
| $27.95 | 0 | 0 | $749.00 | $0.05 | 1 | 1 |
| $16.30 | 1 | 2 | $750.00 | $0.05 | 2 | 1 |
| $26.03 | 0 | 0 | $751.00 | $0.26 | 0 | 0 |
| $25.07 | 0 | 0 | $752.00 | $0.31 | 0 | 1 |
| $24.13 | 0 | 0 | $753.00 | $0.36 | 0 | 1 |
| $23.19 | 0 | 0 | $754.00 | $0.42 | 0 | 1 |
| $22.26 | 0 | 0 | $755.00 | $0.49 | 0 | 5 |
| $21.34 | 0 | 0 | $756.00 | $0.57 | 0 | 0 |
| $20.42 | 0 | 0 | $757.00 | $0.65 | 0 | 1 |
| $19.96 | 0 | 0 | $757.50 | $0.69 | 0 | 7 |
| $19.50 | 0 | 0 | $758.00 | $0.73 | 0 | 7 |
| $18.58 | 0 | 0 | $759.00 | $0.81 | 0 | 0 |
| $17.66 | 0 | 0 | $760.00 | $0.60 | 2 | 10 |
| $16.74 | 0 | 0 | $761.00 | $0.97 | 0 | 0 |
| $15.82 | 0 | 0 | $762.00 | $1.05 | 0 | 5 |
| $15.37 | 0 | 0 | $762.50 | $1.10 | 0 | 0 |
| $14.92 | 0 | 0 | $763.00 | $1.15 | 0 | 1 |
| $14.02 | 0 | 0 | $764.00 | $1.25 | 0 | 0 |
| $13.12 | 0 | 0 | $765.00 | $2.70 | 1 | 2 |
| $3.10 | 1 | 0 | $766.00 | $1.95 | 1 | 2 |
| $11.32 | 0 | 0 | $767.00 | $1.55 | 0 | 0 |
| $10.87 | 0 | 1 | $767.50 | $1.60 | 0 | 0 |
| $3.00 | 1 | 3 | $768.00 | $3.42 | 3 | 3 |
| $9.51 | 0 | 0 | $769.00 | $1.75 | 0 | 0 |
| $8.61 | 0 | 27 | $770.00 | $5.51 | 7 | 11 |
| $7.80 | 0 | 2 | $771.00 | $2.03 | 0 | 1 |
| $6.98 | 0 | 6 | $772.00 | $2.22 | 0 | 0 |
| $1.50 | 1 | 1 | $772.50 | $2.31 | 0 | 19 |
| $6.17 | 0 | 1 | $773.00 | $2.41 | 0 | 2 |
| $1.25 | 2 | 4 | $774.00 | $2.59 | 0 | 0 |
| $4.54 | 0 | 11 | $775.00 | $9.67 | 5 | 10 |
| $1.05 | 1 | 1 | $776.00 | $2.96 | 0 | 0 |
| $3.01 | 0 | 10 | $777.00 | $3.25 | 0 | 0 |
| $2.68 | 0 | 1 | $777.50 | $3.42 | 0 | 0 |
| $2.35 | 0 | 5 | $778.00 | $3.59 | 0 | 0 |
| $1.07 | 1 | 2 | $779.00 | $9.00 | 1 | 1 |
| $1.27 | 0 | 11 | $780.00 | $4.51 | 0 | 7 |
| $1.03 | 0 | 2 | $781.00 | $5.27 | 0 | 0 |
| $0.94 | 0 | 17 | $782.00 | $6.19 | 0 | 0 |
| $0.91 | 0 | 37 | $782.50 | $6.66 | 0 | 0 |
| $0.88 | 0 | 2 | $783.00 | $7.13 | 0 | 0 |
| $0.05 | 1 | 1 | $784.00 | $8.07 | 0 | 0 |
| $0.76 | 0 | 42 | $785.00 | $9.01 | 0 | 0 |
| $0.05 | 2 | 1 | $786.00 | $9.95 | 0 | 0 |
| $0.63 | 0 | 0 | $787.00 | $10.89 | 0 | 0 |
| $0.57 | 0 | 0 | $788.00 | $11.83 | 0 | 0 |
| $0.51 | 0 | 13 | $789.00 | $12.77 | 0 | 0 |
| $0.46 | 0 | 16 | $790.00 | $13.72 | 0 | 0 |
| $0.41 | 0 | 14 | $791.00 | $14.67 | 0 | 0 |
| $0.37 | 0 | 0 | $792.00 | $15.63 | 0 | 0 |
| $0.33 | 0 | 0 | $793.00 | $16.60 | 0 | 0 |
| $0.29 | 0 | 3 | $794.00 | $17.56 | 0 | 0 |
| $0.26 | 0 | 0 | $795.00 | $18.54 | 0 | 0 |
| $0.20 | 0 | 0 | $797.50 | $20.98 | 0 | 0 |
| $0.15 | 0 | 33 | $800.00 | $23.44 | 0 | 0 |
| $0.09 | 0 | 0 | $805.00 | $28.39 | 0 | 0 |
| $0.06 | 0 | 0 | $810.00 | $33.36 | 0 | 0 |
| $0.03 | 0 | 0 | $815.00 | $38.35 | 0 | 0 |
| $0.02 | 0 | 9 | $820.00 | $43.35 | 0 | 0 |
| $0.01 | 0 | 0 | $825.00 | $48.35 | 0 | 0 |
| $0.01 | 0 | 0 | $830.00 | $53.35 | 0 | 0 |
| $0.00 | 0 | 0 | $835.00 | $58.35 | 0 | 0 |
| $0.00 | 0 | 0 | $840.00 | $63.35 | 0 | 0 |
Oct 30, 2026 (131 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $259.79 | 0 | 0 | $505.00 | $0.00 | 0 | 0 |
| $254.79 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $249.80 | 0 | 0 | $515.00 | $0.00 | 0 | 0 |
| $244.80 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $239.81 | 0 | 1 | $525.00 | $1.63 | 1 | 0 |
| $234.81 | 0 | 0 | $530.00 | $0.78 | 2 | 0 |
| $229.81 | 0 | 0 | $535.00 | $0.95 | 2 | 0 |
| $224.82 | 0 | 0 | $540.00 | $1.00 | 1 | 0 |
| $219.82 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $214.82 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $209.83 | 0 | 0 | $555.00 | $0.00 | 0 | 0 |
| $204.83 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $199.84 | 0 | 0 | $565.00 | $0.00 | 0 | 0 |
| $194.84 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $189.84 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $184.85 | 0 | 0 | $580.00 | $0.00 | 0 | 0 |
| $179.85 | 0 | 0 | $585.00 | $0.00 | 0 | 0 |
| $174.85 | 0 | 0 | $590.00 | $0.00 | 0 | 0 |
| $169.86 | 0 | 0 | $595.00 | $0.00 | 0 | 0 |
| $164.86 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
| $159.87 | 0 | 0 | $605.00 | $0.00 | 0 | 0 |
| $154.87 | 0 | 0 | $610.00 | $0.00 | 0 | 0 |
| $149.87 | 0 | 0 | $615.00 | $0.00 | 0 | 0 |
| $144.88 | 0 | 0 | $620.00 | $0.00 | 0 | 0 |
| $139.88 | 0 | 0 | $625.00 | $0.00 | 0 | 0 |
| $134.89 | 0 | 0 | $630.00 | $0.00 | 0 | 0 |
| $129.89 | 0 | 0 | $635.00 | $0.00 | 0 | 0 |
| $124.89 | 0 | 0 | $640.00 | $0.00 | 0 | 0 |
| $119.90 | 0 | 0 | $645.00 | $0.00 | 0 | 0 |
| $114.90 | 0 | 0 | $650.00 | $0.00 | 0 | 0 |
| $109.90 | 0 | 0 | $655.00 | $0.00 | 0 | 0 |
| $104.91 | 0 | 0 | $660.00 | $0.00 | 0 | 0 |
| $99.91 | 0 | 0 | $665.00 | $0.00 | 0 | 0 |
| $94.92 | 0 | 0 | $670.00 | $0.00 | 0 | 0 |
| $89.93 | 0 | 0 | $675.00 | $0.01 | 0 | 1 |
| $84.94 | 0 | 0 | $680.00 | $0.01 | 0 | 0 |
| $79.95 | 0 | 0 | $685.00 | $0.03 | 0 | 0 |
| $74.98 | 0 | 0 | $690.00 | $0.05 | 0 | 0 |
| $70.02 | 0 | 0 | $695.00 | $0.08 | 0 | 0 |
| $65.08 | 0 | 1 | $700.00 | $0.14 | 0 | 0 |
| $60.17 | 0 | 0 | $705.00 | $0.23 | 0 | 0 |
| $55.32 | 0 | 0 | $710.00 | $0.37 | 0 | 0 |
| $50.52 | 0 | 0 | $715.00 | $0.58 | 0 | 2 |
| $45.75 | 0 | 0 | $720.00 | $0.80 | 0 | 2 |
| $40.97 | 0 | 0 | $725.00 | $1.02 | 0 | 21 |
| $40.01 | 0 | 0 | $726.00 | $1.06 | 0 | 0 |
| $39.06 | 0 | 0 | $727.00 | $1.11 | 0 | 0 |
| $38.10 | 0 | 0 | $728.00 | $1.15 | 0 | 0 |
| $37.15 | 0 | 0 | $729.00 | $0.31 | 1 | 20 |
| $36.19 | 0 | 0 | $730.00 | $1.24 | 0 | 8 |
| $35.24 | 0 | 0 | $731.00 | $1.29 | 0 | 0 |
| $34.28 | 0 | 0 | $732.00 | $1.33 | 0 | 0 |
| $33.33 | 0 | 0 | $733.00 | $1.37 | 0 | 1 |
| $32.37 | 0 | 0 | $734.00 | $1.42 | 0 | 0 |
| $31.41 | 0 | 0 | $735.00 | $1.46 | 0 | 2 |
| $30.46 | 0 | 0 | $736.00 | $1.51 | 0 | 0 |
| $29.50 | 0 | 0 | $737.00 | $1.55 | 0 | 1 |
| $28.55 | 0 | 0 | $738.00 | $1.60 | 0 | 0 |
| $27.59 | 0 | 0 | $739.00 | $1.64 | 0 | 0 |
| $26.64 | 0 | 0 | $740.00 | $1.69 | 0 | 0 |
| $25.76 | 0 | 0 | $741.00 | $1.81 | 0 | 1 |
| $24.88 | 0 | 0 | $742.00 | $1.93 | 0 | 0 |
| $24.00 | 0 | 0 | $743.00 | $2.05 | 0 | 0 |
| $23.11 | 0 | 0 | $744.00 | $2.17 | 0 | 0 |
| $22.23 | 0 | 0 | $745.00 | $2.29 | 0 | 2 |
| $21.35 | 0 | 0 | $746.00 | $2.41 | 0 | 0 |
| $20.47 | 0 | 0 | $747.00 | $2.53 | 0 | 0 |
| $19.59 | 0 | 0 | $748.00 | $2.65 | 0 | 0 |
| $18.71 | 0 | 0 | $749.00 | $2.77 | 0 | 0 |
| $21.00 | 1 | 0 | $750.00 | $2.89 | 0 | 23 |
| $17.04 | 0 | 0 | $751.00 | $3.10 | 0 | 0 |
| $16.24 | 0 | 0 | $752.00 | $3.31 | 0 | 3 |
| $15.45 | 0 | 0 | $753.00 | $3.52 | 0 | 0 |
| $14.66 | 0 | 0 | $754.00 | $3.73 | 0 | 3 |
| $13.86 | 0 | 0 | $755.00 | $3.95 | 0 | 3 |
| $13.07 | 0 | 0 | $756.00 | $4.16 | 0 | 0 |
| $12.28 | 0 | 0 | $757.00 | $4.37 | 0 | 2 |
| $11.88 | 0 | 0 | $757.50 | $4.48 | 0 | 3 |
| $11.49 | 0 | 0 | $758.00 | $4.58 | 0 | 2 |
| $10.69 | 0 | 0 | $759.00 | $4.80 | 0 | 3 |
| $9.99 | 0 | 0 | $760.00 | $5.10 | 0 | 21 |
| $9.29 | 0 | 0 | $761.00 | $5.41 | 0 | 32 |
| $8.63 | 0 | 1 | $762.00 | $5.76 | 0 | 6 |
| $8.29 | 0 | 0 | $762.50 | $5.93 | 0 | 0 |
| $7.98 | 0 | 7 | $763.00 | $6.12 | 0 | 1 |
| $7.35 | 0 | 0 | $764.00 | $6.51 | 0 | 0 |
| $6.75 | 0 | 1 | $765.00 | $6.92 | 0 | 3 |
| $7.55 | 1 | 1 | $766.00 | $7.33 | 0 | 0 |
| $5.63 | 0 | 0 | $767.00 | $7.84 | 0 | 0 |
| $5.43 | 0 | 0 | $767.50 | $4.73 | 3 | 3 |
| $5.24 | 0 | 0 | $768.00 | $8.46 | 0 | 0 |
| $4.84 | 0 | 0 | $769.00 | $9.09 | 0 | 0 |
| $5.00 | 1 | 3 | $770.00 | $9.71 | 0 | 3 |
| $4.05 | 0 | 3 | $771.00 | $10.34 | 0 | 0 |
| $3.65 | 0 | 0 | $772.00 | $10.98 | 0 | 0 |
| $3.46 | 0 | 2 | $772.50 | $11.29 | 0 | 0 |
| $3.60 | 2 | 3 | $773.00 | $11.61 | 0 | 0 |
| $2.93 | 0 | 1 | $774.00 | $12.32 | 0 | 0 |
| $2.47 | 1 | 2 | $775.00 | $13.06 | 0 | 2 |
| $2.34 | 0 | 0 | $776.00 | $13.81 | 0 | 1 |
| $2.12 | 1 | 0 | $777.00 | $14.57 | 0 | 0 |
| $1.90 | 0 | 0 | $777.50 | $14.95 | 0 | 0 |
| $2.27 | 1 | 4 | $778.00 | $15.34 | 0 | 0 |
| $1.46 | 0 | 0 | $779.00 | $16.12 | 0 | 0 |
| $1.25 | 76 | 84 | $780.00 | $16.93 | 0 | 0 |
| $1.12 | 0 | 0 | $781.00 | $17.91 | 0 | 0 |
| $1.08 | 0 | 2 | $782.00 | $18.89 | 0 | 0 |
| $1.07 | 0 | 0 | $783.00 | $19.89 | 0 | 0 |
| $1.06 | 0 | 1 | $784.00 | $20.89 | 0 | 0 |
| $0.40 | 8 | 53 | $785.00 | $21.88 | 0 | 0 |
| $1.03 | 0 | 0 | $786.00 | $22.88 | 0 | 0 |
| $1.02 | 0 | 1 | $787.00 | $23.88 | 0 | 0 |
| $0.34 | 4 | 0 | $788.00 | $24.88 | 0 | 0 |
| $1.00 | 0 | 0 | $789.00 | $25.87 | 0 | 0 |
| $2.15 | 1 | 40 | $790.00 | $26.87 | 0 | 0 |
| $0.98 | 0 | 0 | $791.00 | $27.86 | 0 | 0 |
| $0.97 | 0 | 0 | $792.00 | $28.86 | 0 | 0 |
| $0.96 | 0 | 0 | $792.50 | $29.36 | 0 | 0 |
| $0.96 | 0 | 0 | $793.00 | $29.86 | 0 | 0 |
| $0.94 | 0 | 0 | $794.00 | $30.85 | 0 | 0 |
| $0.93 | 0 | 33 | $795.00 | $31.85 | 0 | 0 |
| $0.90 | 0 | 0 | $797.50 | $34.34 | 0 | 0 |
| $0.88 | 0 | 32 | $800.00 | $36.83 | 0 | 0 |
| $0.82 | 0 | 1 | $805.00 | $41.81 | 0 | 0 |
| $0.76 | 0 | 11 | $810.00 | $46.79 | 0 | 0 |
| $0.71 | 0 | 0 | $815.00 | $51.78 | 0 | 0 |
| $0.65 | 0 | 8 | $820.00 | $56.76 | 0 | 0 |
| $0.59 | 0 | 0 | $825.00 | $61.75 | 0 | 0 |
| $0.53 | 0 | 0 | $830.00 | $66.75 | 0 | 0 |
| $0.48 | 0 | 0 | $835.00 | $71.75 | 0 | 0 |
| $0.42 | 0 | 0 | $840.00 | $76.75 | 0 | 0 |
Nov 6, 2026 (133 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $260.45 | 0 | 0 | $505.00 | $0.00 | 0 | 1 |
| $255.46 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $250.47 | 0 | 0 | $515.00 | $0.00 | 0 | 0 |
| $245.47 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $240.48 | 0 | 0 | $525.00 | $0.00 | 0 | 0 |
| $235.49 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $230.50 | 0 | 0 | $535.00 | $0.00 | 0 | 0 |
| $225.50 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $220.51 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $215.52 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $210.53 | 0 | 0 | $555.00 | $0.00 | 0 | 0 |
| $205.54 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $200.54 | 0 | 0 | $565.00 | $0.00 | 0 | 0 |
| $195.55 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $190.56 | 0 | 0 | $575.00 | $0.01 | 0 | 0 |
| $185.57 | 0 | 0 | $580.00 | $0.01 | 0 | 0 |
| $180.58 | 0 | 0 | $585.00 | $0.01 | 0 | 0 |
| $175.60 | 0 | 0 | $590.00 | $0.02 | 0 | 0 |
| $170.61 | 0 | 0 | $595.00 | $0.03 | 0 | 0 |
| $165.63 | 0 | 0 | $600.00 | $0.04 | 0 | 0 |
| $160.65 | 0 | 0 | $605.00 | $0.05 | 0 | 0 |
| $155.68 | 0 | 0 | $610.00 | $0.07 | 0 | 0 |
| $150.71 | 0 | 0 | $615.00 | $0.10 | 0 | 0 |
| $145.76 | 0 | 0 | $620.00 | $0.13 | 0 | 0 |
| $140.81 | 0 | 0 | $625.00 | $0.18 | 0 | 0 |
| $135.87 | 0 | 0 | $630.00 | $0.23 | 0 | 0 |
| $130.94 | 0 | 0 | $635.00 | $0.30 | 0 | 0 |
| $126.02 | 0 | 0 | $640.00 | $0.36 | 0 | 0 |
| $121.09 | 0 | 0 | $645.00 | $0.43 | 0 | 0 |
| $116.17 | 0 | 0 | $650.00 | $0.50 | 0 | 0 |
| $111.24 | 0 | 0 | $655.00 | $0.56 | 0 | 0 |
| $106.31 | 0 | 0 | $660.00 | $0.63 | 0 | 0 |
| $101.39 | 0 | 0 | $665.00 | $0.70 | 0 | 0 |
| $96.46 | 0 | 0 | $670.00 | $0.76 | 0 | 1 |
| $91.53 | 0 | 0 | $675.00 | $0.83 | 0 | 1 |
| $86.61 | 0 | 0 | $680.00 | $0.90 | 0 | 0 |
| $81.68 | 0 | 0 | $685.00 | $0.96 | 0 | 0 |
| $76.76 | 0 | 0 | $690.00 | $1.03 | 0 | 1 |
| $71.83 | 0 | 0 | $695.00 | $1.10 | 0 | 0 |
| $66.91 | 0 | 0 | $700.00 | $1.17 | 0 | 0 |
| $61.98 | 0 | 0 | $705.00 | $1.24 | 0 | 0 |
| $57.18 | 0 | 1 | $710.00 | $1.43 | 0 | 1 |
| $52.42 | 0 | 0 | $715.00 | $1.67 | 0 | 0 |
| $47.67 | 0 | 0 | $720.00 | $1.91 | 0 | 1 |
| $43.01 | 0 | 0 | $725.00 | $2.24 | 0 | 1 |
| $42.07 | 0 | 0 | $726.00 | $2.31 | 0 | 0 |
| $41.14 | 0 | 0 | $727.00 | $2.38 | 0 | 0 |
| $40.22 | 0 | 0 | $728.00 | $2.45 | 0 | 0 |
| $39.29 | 0 | 0 | $729.00 | $2.53 | 0 | 0 |
| $38.37 | 0 | 0 | $730.00 | $2.61 | 0 | 0 |
| $37.45 | 0 | 0 | $731.00 | $2.68 | 0 | 0 |
| $36.52 | 0 | 0 | $732.00 | $2.76 | 0 | 0 |
| $35.60 | 0 | 0 | $733.00 | $2.84 | 0 | 0 |
| $34.68 | 0 | 0 | $734.00 | $2.91 | 0 | 0 |
| $33.75 | 0 | 0 | $735.00 | $2.99 | 0 | 0 |
| $32.83 | 0 | 0 | $736.00 | $3.07 | 0 | 0 |
| $31.91 | 0 | 0 | $737.00 | $3.14 | 0 | 0 |
| $30.98 | 0 | 0 | $738.00 | $3.22 | 0 | 0 |
| $30.06 | 0 | 0 | $739.00 | $3.30 | 0 | 0 |
| $29.14 | 0 | 5 | $740.00 | $3.38 | 0 | 1 |
| $28.31 | 0 | 0 | $741.00 | $3.55 | 0 | 1 |
| $27.48 | 0 | 0 | $742.00 | $3.72 | 0 | 1 |
| $26.65 | 0 | 0 | $743.00 | $3.90 | 0 | 2 |
| $25.83 | 0 | 0 | $744.00 | $4.07 | 0 | 1 |
| $25.00 | 0 | 0 | $745.00 | $4.25 | 0 | 0 |
| $24.17 | 0 | 0 | $746.00 | $4.42 | 0 | 0 |
| $23.34 | 0 | 0 | $747.00 | $4.60 | 0 | 1 |
| $22.52 | 0 | 0 | $748.00 | $4.77 | 0 | 2 |
| $21.73 | 0 | 0 | $749.00 | $4.99 | 0 | 0 |
| $20.95 | 0 | 0 | $750.00 | $5.21 | 0 | 0 |
| $20.16 | 0 | 0 | $751.00 | $5.42 | 0 | 0 |
| $19.37 | 0 | 0 | $752.00 | $5.64 | 0 | 0 |
| $18.59 | 0 | 0 | $753.00 | $5.86 | 0 | 3 |
| $17.80 | 0 | 0 | $754.00 | $6.08 | 0 | 0 |
| $17.02 | 0 | 0 | $755.00 | $6.30 | 0 | 1 |
| $16.23 | 0 | 0 | $756.00 | $6.52 | 0 | 0 |
| $15.45 | 0 | 0 | $757.00 | $6.74 | 0 | 0 |
| $15.05 | 0 | 0 | $757.50 | $6.85 | 0 | 0 |
| $14.66 | 0 | 0 | $758.00 | $6.96 | 0 | 1 |
| $13.90 | 0 | 0 | $759.00 | $7.22 | 0 | 1 |
| $13.15 | 0 | 1 | $760.00 | $7.47 | 0 | 2 |
| $12.48 | 0 | 0 | $761.00 | $7.82 | 0 | 0 |
| $11.82 | 0 | 0 | $762.00 | $8.16 | 0 | 0 |
| $11.49 | 0 | 0 | $762.50 | $8.34 | 0 | 0 |
| $11.16 | 0 | 0 | $763.00 | $8.51 | 0 | 0 |
| $10.55 | 0 | 0 | $764.00 | $8.92 | 0 | 0 |
| $10.03 | 0 | 0 | $765.00 | $9.41 | 0 | 1 |
| $9.50 | 0 | 0 | $766.00 | $9.90 | 0 | 0 |
| $8.97 | 0 | 0 | $767.00 | $10.39 | 0 | 0 |
| $8.71 | 0 | 0 | $767.50 | $10.63 | 0 | 0 |
| $8.44 | 0 | 0 | $768.00 | $10.88 | 0 | 0 |
| $7.92 | 0 | 0 | $769.00 | $11.37 | 0 | 0 |
| $8.00 | 10 | 0 | $770.00 | $11.86 | 0 | 0 |
| $7.20 | 2 | 1 | $771.00 | $12.36 | 0 | 0 |
| $6.34 | 0 | 0 | $772.00 | $12.86 | 0 | 0 |
| $6.07 | 0 | 0 | $772.50 | $13.11 | 0 | 1 |
| $5.81 | 0 | 0 | $773.00 | $13.37 | 0 | 2 |
| $6.80 | 19 | 2 | $774.00 | $13.90 | 0 | 0 |
| $4.82 | 0 | 0 | $775.00 | $14.45 | 0 | 2 |
| $4.47 | 0 | 0 | $776.00 | $15.14 | 0 | 0 |
| $4.11 | 0 | 2 | $777.00 | $15.83 | 0 | 0 |
| $3.94 | 0 | 0 | $777.50 | $16.18 | 0 | 0 |
| $3.76 | 0 | 10 | $778.00 | $16.52 | 0 | 0 |
| $3.47 | 0 | 0 | $779.00 | $17.28 | 0 | 0 |
| $3.37 | 57 | 0 | $780.00 | $18.04 | 0 | 0 |
| $2.90 | 0 | 0 | $781.00 | $18.81 | 0 | 0 |
| $2.62 | 0 | 0 | $782.00 | $19.59 | 0 | 0 |
| $2.48 | 0 | 0 | $782.50 | $19.99 | 0 | 0 |
| $2.33 | 0 | 0 | $783.00 | $20.38 | 0 | 0 |
| $2.10 | 0 | 6 | $784.00 | $21.22 | 0 | 0 |
| $1.93 | 1 | 3 | $785.00 | $22.08 | 0 | 0 |
| $1.64 | 0 | 1 | $786.00 | $22.95 | 0 | 0 |
| $1.41 | 0 | 0 | $787.00 | $23.84 | 0 | 0 |
| $1.35 | 0 | 2 | $787.50 | $24.32 | 0 | 0 |
| $1.30 | 0 | 3 | $788.00 | $24.81 | 0 | 0 |
| $1.20 | 0 | 1 | $789.00 | $25.78 | 0 | 0 |
| $1.00 | 1 | 3 | $790.00 | $26.75 | 0 | 0 |
| $1.00 | 0 | 0 | $791.00 | $27.75 | 0 | 0 |
| $0.90 | 0 | 0 | $792.00 | $28.75 | 0 | 0 |
| $0.88 | 0 | 3 | $792.50 | $29.25 | 0 | 0 |
| $0.60 | 1 | 0 | $793.00 | $29.75 | 0 | 0 |
| $0.86 | 0 | 0 | $794.00 | $30.75 | 0 | 0 |
| $0.85 | 0 | 1 | $795.00 | $31.75 | 0 | 0 |
| $0.82 | 0 | 1 | $797.50 | $34.25 | 0 | 0 |
| $0.79 | 0 | 25 | $800.00 | $36.75 | 0 | 0 |
| $0.73 | 0 | 5 | $805.00 | $41.75 | 0 | 0 |
| $0.68 | 0 | 27 | $810.00 | $46.75 | 0 | 0 |
| $0.62 | 0 | 0 | $815.00 | $51.75 | 0 | 0 |
| $0.56 | 0 | 0 | $820.00 | $56.75 | 0 | 0 |
| $0.50 | 0 | 0 | $825.00 | $61.75 | 0 | 0 |
| $0.44 | 0 | 0 | $830.00 | $66.75 | 0 | 0 |
| $0.38 | 0 | 0 | $835.00 | $71.75 | 0 | 0 |
| $0.32 | 0 | 0 | $840.00 | $76.75 | 0 | 0 |
Nov 13, 2026 (135 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $260.94 | 0 | 0 | $505.00 | $0.00 | 0 | 0 |
| $255.95 | 0 | 0 | $510.00 | $0.00 | 0 | 0 |
| $250.96 | 0 | 0 | $515.00 | $0.00 | 0 | 0 |
| $245.97 | 0 | 0 | $520.00 | $0.00 | 0 | 0 |
| $240.98 | 0 | 0 | $525.00 | $0.00 | 0 | 0 |
| $235.99 | 0 | 0 | $530.00 | $0.00 | 0 | 0 |
| $231.00 | 0 | 0 | $535.00 | $0.00 | 0 | 0 |
| $226.02 | 0 | 0 | $540.00 | $0.00 | 0 | 0 |
| $221.03 | 0 | 0 | $545.00 | $0.00 | 0 | 0 |
| $216.04 | 0 | 0 | $550.00 | $0.00 | 0 | 0 |
| $211.05 | 0 | 0 | $555.00 | $0.00 | 0 | 0 |
| $206.06 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $201.07 | 0 | 0 | $565.00 | $0.00 | 0 | 0 |
| $196.09 | 0 | 0 | $570.00 | $0.00 | 0 | 0 |
| $191.10 | 0 | 0 | $575.00 | $0.00 | 0 | 0 |
| $186.11 | 0 | 0 | $580.00 | $0.01 | 0 | 0 |
| $181.13 | 0 | 0 | $585.00 | $0.01 | 0 | 0 |
| $176.14 | 0 | 0 | $590.00 | $0.01 | 0 | 0 |
| $171.16 | 0 | 0 | $595.00 | $0.02 | 0 | 0 |
| $166.18 | 0 | 0 | $600.00 | $0.03 | 0 | 0 |
| $161.20 | 0 | 0 | $605.00 | $0.04 | 0 | 0 |
| $156.22 | 0 | 0 | $610.00 | $0.05 | 0 | 0 |
| $151.26 | 0 | 0 | $615.00 | $0.07 | 0 | 0 |
| $146.29 | 0 | 0 | $620.00 | $0.09 | 0 | 0 |
| $141.34 | 0 | 0 | $625.00 | $0.13 | 0 | 0 |
| $136.39 | 0 | 0 | $630.00 | $0.17 | 0 | 0 |
| $131.46 | 0 | 0 | $635.00 | $0.23 | 0 | 0 |
| $126.54 | 0 | 0 | $640.00 | $0.30 | 0 | 0 |
| $121.65 | 0 | 0 | $645.00 | $0.39 | 0 | 0 |
| $116.77 | 0 | 0 | $650.00 | $0.51 | 0 | 0 |
| $111.92 | 0 | 0 | $655.00 | $0.64 | 0 | 0 |
| $107.06 | 0 | 0 | $660.00 | $0.78 | 0 | 0 |
| $102.21 | 0 | 0 | $665.00 | $0.91 | 0 | 0 |
| $97.35 | 0 | 0 | $670.00 | $1.05 | 0 | 0 |
| $92.50 | 0 | 0 | $675.00 | $1.18 | 0 | 1 |
| $87.64 | 0 | 0 | $680.00 | $1.31 | 0 | 2 |
| $82.78 | 0 | 0 | $685.00 | $1.45 | 0 | 0 |
| $77.93 | 0 | 0 | $690.00 | $0.85 | 1 | 0 |
| $73.07 | 0 | 0 | $695.00 | $1.72 | 0 | 0 |
| $68.22 | 0 | 0 | $700.00 | $1.10 | 1 | 0 |
| $63.44 | 0 | 0 | $705.00 | $2.07 | 0 | 0 |
| $58.66 | 0 | 0 | $710.00 | $2.28 | 0 | 0 |
| $53.88 | 0 | 0 | $715.00 | $2.49 | 0 | 2 |
| $49.29 | 0 | 0 | $720.00 | $2.90 | 0 | 1 |
| $44.70 | 0 | 0 | $725.00 | $3.30 | 0 | 1 |
| $43.78 | 0 | 0 | $726.00 | $3.38 | 0 | 0 |
| $42.87 | 0 | 0 | $727.00 | $3.47 | 0 | 0 |
| $41.97 | 0 | 0 | $728.00 | $3.57 | 0 | 0 |
| $41.07 | 0 | 0 | $729.00 | $3.67 | 0 | 1 |
| $40.17 | 0 | 0 | $730.00 | $3.77 | 0 | 0 |
| $39.27 | 0 | 0 | $731.00 | $3.87 | 0 | 0 |
| $38.37 | 0 | 0 | $732.00 | $3.97 | 0 | 0 |
| $37.47 | 0 | 0 | $733.00 | $4.07 | 0 | 0 |
| $36.59 | 0 | 0 | $734.00 | $4.18 | 0 | 0 |
| $35.70 | 0 | 0 | $735.00 | $4.30 | 0 | 0 |
| $34.82 | 0 | 0 | $736.00 | $4.42 | 0 | 0 |
| $33.94 | 0 | 0 | $737.00 | $4.54 | 0 | 1 |
| $33.06 | 0 | 0 | $738.00 | $4.66 | 0 | 0 |
| $32.21 | 0 | 0 | $739.00 | $4.81 | 0 | 0 |
| $31.36 | 0 | 0 | $740.00 | $4.96 | 0 | 0 |
| $30.51 | 0 | 0 | $741.00 | $5.11 | 0 | 0 |
| $29.66 | 0 | 0 | $742.00 | $5.26 | 0 | 0 |
| $28.82 | 0 | 0 | $743.00 | $5.43 | 0 | 0 |
| $27.98 | 0 | 0 | $744.00 | $5.59 | 0 | 0 |
| $27.14 | 0 | 0 | $745.00 | $5.75 | 0 | 0 |
| $26.33 | 0 | 0 | $746.00 | $5.95 | 0 | 0 |
| $25.53 | 0 | 0 | $747.00 | $6.15 | 0 | 0 |
| $24.73 | 0 | 0 | $748.00 | $6.35 | 0 | 0 |
| $23.92 | 0 | 0 | $749.00 | $6.55 | 0 | 17 |
| $23.12 | 0 | 0 | $750.00 | $6.75 | 0 | 0 |
| $22.31 | 0 | 0 | $751.00 | $6.95 | 0 | 0 |
| $21.54 | 0 | 0 | $752.00 | $7.18 | 0 | 0 |
| $21.16 | 0 | 0 | $752.50 | $7.30 | 0 | 0 |
| $20.78 | 0 | 0 | $753.00 | $7.42 | 0 | 0 |
| $20.01 | 0 | 0 | $754.00 | $7.65 | 0 | 0 |
| $19.24 | 0 | 0 | $755.00 | $7.89 | 0 | 0 |
| $18.47 | 0 | 0 | $756.00 | $8.13 | 0 | 3 |
| $17.70 | 0 | 0 | $757.00 | $8.36 | 0 | 0 |
| $17.31 | 0 | 0 | $757.50 | $8.48 | 0 | 0 |
| $16.97 | 0 | 0 | $758.00 | $8.64 | 0 | 0 |
| $16.27 | 0 | 0 | $759.00 | $8.96 | 0 | 0 |
| $15.58 | 0 | 0 | $760.00 | $9.27 | 0 | 0 |
| $14.89 | 0 | 0 | $761.00 | $9.59 | 0 | 0 |
| $14.19 | 0 | 0 | $762.00 | $9.91 | 0 | 0 |
| $13.85 | 0 | 0 | $762.50 | $10.07 | 0 | 0 |
| $13.50 | 0 | 0 | $763.00 | $10.23 | 0 | 0 |
| $12.92 | 0 | 0 | $764.00 | $10.66 | 0 | 0 |
| $12.34 | 0 | 0 | $765.00 | $11.09 | 0 | 0 |
| $11.76 | 0 | 0 | $766.00 | $11.53 | 0 | 0 |
| $11.18 | 0 | 0 | $767.00 | $11.97 | 0 | 0 |
| $10.89 | 0 | 0 | $767.50 | $12.18 | 0 | 0 |
| $10.60 | 0 | 0 | $768.00 | $12.40 | 0 | 0 |
| $10.01 | 0 | 0 | $769.00 | $12.84 | 0 | 0 |
| $10.20 | 1 | 0 | $770.00 | $13.29 | 0 | 0 |
| $8.90 | 0 | 1 | $771.00 | $13.78 | 0 | 0 |
| $8.41 | 0 | 0 | $772.00 | $14.31 | 0 | 0 |
| $8.17 | 0 | 0 | $772.50 | $14.58 | 0 | 0 |
| $7.92 | 0 | 0 | $773.00 | $14.85 | 0 | 0 |
| $7.43 | 0 | 0 | $774.00 | $15.39 | 0 | 1 |
| $6.94 | 0 | 0 | $775.00 | $15.93 | 0 | 0 |
| $6.45 | 0 | 0 | $776.00 | $16.48 | 0 | 0 |
| $5.96 | 0 | 0 | $777.00 | $17.03 | 0 | 0 |
| $5.71 | 0 | 0 | $777.50 | $17.31 | 0 | 0 |
| $6.50 | 8 | 0 | $778.00 | $17.59 | 0 | 0 |
| $4.98 | 0 | 0 | $779.00 | $18.16 | 0 | 0 |
| $5.00 | 10 | 0 | $780.00 | $18.88 | 0 | 0 |
| $4.34 | 0 | 0 | $781.00 | $19.61 | 0 | 0 |
| $4.08 | 0 | 0 | $782.00 | $20.40 | 0 | 0 |
| $3.94 | 0 | 0 | $782.50 | $20.79 | 0 | 0 |
| $3.81 | 0 | 1 | $783.00 | $21.19 | 0 | 0 |
| $3.55 | 0 | 0 | $784.00 | $21.98 | 0 | 0 |
| $3.29 | 0 | 2 | $785.00 | $22.78 | 0 | 0 |
| $3.02 | 0 | 0 | $786.00 | $23.58 | 0 | 0 |
| $2.76 | 0 | 0 | $787.00 | $24.40 | 0 | 0 |
| $2.63 | 0 | 0 | $787.50 | $24.81 | 0 | 0 |
| $2.50 | 0 | 1 | $788.00 | $25.23 | 0 | 0 |
| $2.24 | 0 | 0 | $789.00 | $26.07 | 0 | 0 |
| $1.97 | 0 | 1 | $790.00 | $26.94 | 0 | 0 |
| $1.83 | 0 | 0 | $791.00 | $27.88 | 0 | 0 |
| $1.69 | 0 | 1 | $792.00 | $28.83 | 0 | 0 |
| $1.62 | 0 | 0 | $792.50 | $29.31 | 0 | 0 |
| $1.55 | 0 | 0 | $793.00 | $29.79 | 0 | 0 |
| $1.42 | 0 | 0 | $794.00 | $30.75 | 0 | 0 |
| $1.34 | 0 | 2 | $795.00 | $31.75 | 0 | 0 |
| $1.12 | 0 | 0 | $797.50 | $34.25 | 0 | 0 |
| $0.89 | 2 | 17 | $800.00 | $36.75 | 0 | 0 |
| $0.90 | 0 | 8 | $805.00 | $41.75 | 0 | 0 |
| $0.86 | 0 | 0 | $810.00 | $46.75 | 0 | 0 |
| $0.83 | 0 | 0 | $815.00 | $51.75 | 0 | 0 |
| $0.80 | 0 | 1 | $820.00 | $56.75 | 0 | 0 |
| $0.76 | 0 | 1 | $825.00 | $61.75 | 0 | 0 |
| $0.73 | 0 | 0 | $830.00 | $66.75 | 0 | 0 |
| $0.69 | 0 | 0 | $835.00 | $71.75 | 0 | 0 |
| $0.66 | 0 | 0 | $840.00 | $76.75 | 0 | 0 |
| $0.63 | 0 | 0 | $845.00 | $81.75 | 0 | 0 |
Nov 20, 2026 (104 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $171.70 | 0 | 0 | $595.00 | $0.61 | 0 | 1 |
| $166.78 | 0 | 0 | $600.00 | $0.66 | 0 | 1 |
| $161.85 | 0 | 0 | $605.00 | $0.72 | 0 | 1 |
| $156.92 | 0 | 0 | $610.00 | $0.78 | 0 | 0 |
| $151.99 | 0 | 0 | $615.00 | $0.84 | 0 | 0 |
| $147.06 | 0 | 0 | $620.00 | $0.89 | 0 | 0 |
| $142.14 | 0 | 0 | $625.00 | $0.95 | 0 | 0 |
| $137.21 | 0 | 0 | $630.00 | $1.01 | 0 | 6 |
| $132.28 | 0 | 0 | $635.00 | $1.07 | 0 | 1 |
| $127.36 | 0 | 0 | $640.00 | $1.13 | 0 | 2 |
| $122.43 | 0 | 0 | $645.00 | $1.19 | 0 | 0 |
| $117.51 | 0 | 0 | $650.00 | $1.25 | 0 | 0 |
| $112.58 | 0 | 0 | $655.00 | $1.30 | 0 | 0 |
| $107.65 | 0 | 0 | $660.00 | $1.36 | 0 | 0 |
| $102.73 | 0 | 0 | $665.00 | $1.42 | 0 | 0 |
| $97.80 | 0 | 0 | $670.00 | $1.48 | 0 | 0 |
| $92.87 | 0 | 0 | $675.00 | $1.54 | 0 | 60 |
| $88.04 | 0 | 0 | $680.00 | $1.70 | 0 | 20 |
| $83.21 | 0 | 0 | $685.00 | $1.85 | 0 | 2 |
| $78.38 | 0 | 0 | $690.00 | $2.01 | 0 | 2 |
| $73.69 | 0 | 0 | $695.00 | $2.31 | 0 | 2 |
| $69.00 | 0 | 1 | $700.00 | $2.61 | 0 | 127 |
| $64.31 | 0 | 0 | $705.00 | $2.91 | 0 | 0 |
| $59.63 | 0 | 1 | $710.00 | $3.21 | 0 | 0 |
| $55.04 | 0 | 5 | $715.00 | $3.62 | 0 | 31 |
| $50.46 | 0 | 0 | $720.00 | $4.03 | 0 | 39 |
| $45.92 | 0 | 0 | $725.00 | $4.48 | 0 | 12 |
| $41.38 | 0 | 0 | $730.00 | $4.93 | 0 | 2 |
| $38.76 | 0 | 0 | $733.00 | $5.31 | 0 | 0 |
| $37.89 | 0 | 0 | $734.00 | $5.44 | 0 | 0 |
| $37.02 | 0 | 0 | $735.00 | $5.57 | 0 | 0 |
| $36.16 | 0 | 0 | $736.00 | $5.71 | 0 | 0 |
| $35.30 | 0 | 0 | $737.00 | $5.85 | 0 | 0 |
| $34.44 | 0 | 0 | $738.00 | $5.99 | 0 | 0 |
| $33.59 | 0 | 0 | $739.00 | $6.13 | 0 | 0 |
| $32.73 | 0 | 5 | $740.00 | $6.27 | 0 | 2 |
| $31.87 | 0 | 0 | $741.00 | $6.42 | 0 | 1 |
| $31.01 | 0 | 0 | $742.00 | $6.56 | 0 | 0 |
| $30.15 | 0 | 0 | $743.00 | $6.70 | 0 | 0 |
| $29.34 | 0 | 0 | $744.00 | $6.89 | 0 | 0 |
| $28.53 | 0 | 0 | $745.00 | $7.08 | 0 | 0 |
| $27.71 | 0 | 0 | $746.00 | $7.27 | 0 | 0 |
| $26.92 | 0 | 0 | $747.00 | $7.48 | 0 | 0 |
| $26.14 | 0 | 0 | $748.00 | $7.69 | 0 | 0 |
| $25.35 | 0 | 0 | $749.00 | $7.91 | 0 | 0 |
| $24.58 | 0 | 0 | $750.00 | $8.14 | 0 | 5 |
| $23.81 | 0 | 0 | $751.00 | $8.37 | 0 | 0 |
| $23.04 | 0 | 0 | $752.00 | $8.61 | 0 | 0 |
| $22.27 | 0 | 0 | $753.00 | $8.84 | 0 | 0 |
| $21.50 | 0 | 0 | $754.00 | $9.07 | 0 | 0 |
| $20.73 | 0 | 0 | $755.00 | $9.31 | 0 | 1 |
| $19.96 | 0 | 0 | $756.00 | $9.55 | 0 | 0 |
| $19.24 | 0 | 0 | $757.00 | $9.84 | 0 | 0 |
| $18.53 | 0 | 0 | $758.00 | $10.14 | 0 | 0 |
| $17.82 | 0 | 0 | $759.00 | $10.43 | 0 | 0 |
| $17.11 | 0 | 15 | $760.00 | $10.73 | 0 | 65 |
| $16.40 | 0 | 0 | $761.00 | $11.03 | 0 | 0 |
| $15.70 | 0 | 0 | $762.00 | $11.34 | 0 | 0 |
| $15.01 | 0 | 0 | $763.00 | $11.65 | 0 | 0 |
| $14.47 | 0 | 0 | $764.00 | $12.12 | 0 | 0 |
| $13.93 | 0 | 6 | $765.00 | $12.60 | 0 | 53 |
| $13.40 | 0 | 0 | $766.00 | $13.08 | 0 | 0 |
| $12.87 | 0 | 0 | $767.00 | $13.56 | 0 | 0 |
| $12.34 | 0 | 0 | $768.00 | $14.05 | 0 | 0 |
| $11.80 | 0 | 0 | $769.00 | $14.53 | 0 | 0 |
| $11.27 | 0 | 24 | $770.00 | $15.01 | 0 | 10 |
| $10.74 | 0 | 0 | $771.00 | $15.50 | 0 | 0 |
| $10.21 | 0 | 0 | $772.00 | $15.98 | 0 | 0 |
| $9.67 | 0 | 0 | $773.00 | $16.47 | 0 | 0 |
| $9.14 | 0 | 0 | $774.00 | $16.97 | 0 | 0 |
| $8.61 | 0 | 10 | $775.00 | $17.46 | 0 | 3 |
| $8.10 | 0 | 0 | $776.00 | $17.98 | 0 | 0 |
| $7.65 | 0 | 0 | $777.00 | $18.56 | 0 | 0 |
| $7.22 | 0 | 0 | $778.00 | $19.15 | 0 | 0 |
| $6.78 | 0 | 0 | $779.00 | $19.75 | 0 | 0 |
| $6.40 | 1 | 31 | $780.00 | $20.35 | 0 | 1 |
| $5.92 | 0 | 0 | $781.00 | $20.96 | 0 | 0 |
| $5.50 | 0 | 0 | $782.00 | $21.59 | 0 | 0 |
| $5.15 | 0 | 0 | $783.00 | $22.28 | 0 | 0 |
| $4.80 | 0 | 0 | $784.00 | $22.98 | 0 | 0 |
| $4.50 | 0 | 49 | $785.00 | $23.72 | 0 | 0 |
| $4.20 | 0 | 0 | $786.00 | $24.48 | 0 | 0 |
| $3.91 | 0 | 0 | $787.00 | $25.24 | 0 | 0 |
| $3.64 | 0 | 8 | $788.00 | $26.03 | 0 | 0 |
| $3.38 | 0 | 2 | $789.00 | $26.83 | 0 | 0 |
| $3.50 | 1 | 64 | $790.00 | $27.63 | 0 | 0 |
| $2.85 | 0 | 0 | $791.00 | $28.44 | 0 | 0 |
| $2.59 | 0 | 1 | $792.00 | $29.27 | 0 | 0 |
| $2.41 | 0 | 0 | $793.00 | $30.16 | 0 | 0 |
| $2.23 | 0 | 0 | $794.00 | $31.06 | 0 | 0 |
| $2.06 | 0 | 60 | $795.00 | $31.97 | 0 | 0 |
| $1.28 | 0 | 93 | $800.00 | $36.75 | 0 | 0 |
| $1.05 | 0 | 10 | $805.00 | $41.75 | 0 | 0 |
| $0.82 | 0 | 37 | $810.00 | $46.75 | 0 | 0 |
| $0.60 | 0 | 15 | $815.00 | $51.75 | 0 | 0 |
| $0.40 | 0 | 8 | $820.00 | $56.75 | 0 | 0 |
| $0.26 | 0 | 2 | $825.00 | $61.75 | 0 | 0 |
| $0.17 | 0 | 19 | $830.00 | $66.75 | 0 | 0 |
| $0.11 | 0 | 10 | $835.00 | $71.75 | 0 | 0 |
| $0.07 | 0 | 18 | $840.00 | $76.75 | 0 | 0 |
| $0.04 | 0 | 0 | $845.00 | $81.75 | 0 | 0 |
| $0.02 | 0 | 0 | $850.00 | $86.75 | 0 | 0 |
| $0.01 | 0 | 0 | $855.00 | $91.75 | 0 | 0 |
| $0.01 | 0 | 0 | $860.00 | $96.75 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 10:57, 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 05:07:17 · For reference only, not investment advice and not tailored to your situation.
iShares Core S&P 500 ETF discussion 0 comments