iShares iBoxx $ Investment Grade Corporate Bond ETF
LQD
104.02
+0.17
+0.16%
iShares iBoxx $ Investment Grade Corporate Bond ETF
US · LQD
Listed 1970
104.02
+0.17
+0.16%
Live - 5344 symbols - heartbeat 248s ago
· 2026-10-27 04:03
✦ Today's options flow
Calls lead
51562 31079
■ 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 7.58% annualized vol near the money — a one-standard-deviation move to roughly $102.00–$106.04 by then.
Options-implied (~68% band), 24d
$102.00now $104.02$106.04
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $104.00 | Call | $0.04 | 27,261 | 46,228 | 13.93% |
| Oct 16 $102.50 | Put | $0.02 | 15,007 | 23,550 | 56.16% |
| Nov 20 $105.00 | Call | $0.39 | 13,312 | 144,295 | 4.96% |
| Oct 16 $103.00 | Put | $0.08 | 5,512 | 33,106 | 18.44% |
| Oct 16 $104.00 | Put | $0.68 | 4,005 | 73,147 | 27.27% |
| Nov 20 $106.00 | Call | $0.24 | 3,023 | 22,076 | 5.99% |
| Nov 20 $104.00 | Call | $0.92 | 2,027 | 26,197 | 4.78% |
| Oct 16 $105.00 | Call | $0.01 | 2,000 | 49,433 | 22.81% |
| Nov 20 $106.00 | Put | $2.45 | 1,252 | 10,709 | 13.64% |
| Oct 28 $104.00 | Put | $0.24 | 1,079 | 769 | 9.02% |
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 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $22.12 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $17.12 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $12.12 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $8.09 | 10 | 74 | $94.00 | $0.00 | 0 | 0 |
| $7.10 | 10 | 61 | $95.00 | $0.00 | 0 | 2 |
| $6.12 | 0 | 56 | $96.00 | $0.00 | 0 | 0 |
| $5.09 | 8 | 20 | $97.00 | $0.00 | 0 | 0 |
| $4.49 | 26 | 19 | $98.00 | $0.00 | 0 | 1 |
| $3.50 | 18 | 11 | $99.00 | $0.00 | 0 | 10 |
| $2.13 | 0 | 0 | $100.00 | $0.00 | 0 | 662 |
| $1.63 | 0 | 0 | $100.50 | $0.01 | 20 | 1,169 |
| $1.15 | 0 | 96 | $101.00 | $0.01 | 6 | 521 |
| $0.69 | 0 | 2 | $101.50 | $0.01 | 62 | 2,718 |
| $0.52 | 3 | 71 | $102.00 | $0.06 | 167 | 1,829 |
| $0.17 | 32 | 1,419 | $102.50 | $0.29 | 20 | 1,246 |
| $0.03 | 5 | 546 | $103.00 | $0.72 | 6 | 9 |
| $0.00 | 0 | 2,830 | $103.50 | $0.85 | 75 | 50 |
| $0.02 | 16 | 717 | $104.00 | $1.81 | 388 | 125 |
| $0.00 | 0 | 1,145 | $104.50 | $2.40 | 0 | 0 |
| $0.00 | 0 | 10,003 | $105.00 | $2.90 | 0 | 0 |
| $0.00 | 0 | 1,154 | $105.50 | $3.40 | 0 | 0 |
| $0.00 | 0 | 80 | $106.00 | $3.90 | 0 | 0 |
| $0.00 | 0 | 3 | $106.50 | $4.40 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $4.90 | 0 | 0 |
| $0.00 | 0 | 2 | $107.50 | $5.40 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $5.85 | 2 | 0 |
| $0.00 | 0 | 0 | $108.50 | $6.34 | 10 | 0 |
| $0.00 | 0 | 0 | $109.00 | $6.91 | 8 | 0 |
| $0.00 | 0 | 0 | $109.50 | $7.40 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $7.90 | 0 | 0 |
| $0.00 | 0 | 0 | $110.50 | $8.40 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $8.90 | 0 | 0 |
| $0.00 | 0 | 0 | $111.50 | $9.40 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $9.90 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $10.90 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $11.90 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $12.59 | 14 | 0 |
| $0.00 | 0 | 0 | $116.00 | $13.58 | 14 | 0 |
| $0.00 | 0 | 0 | $117.00 | $14.90 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $15.87 | 14 | 0 |
| $0.00 | 0 | 0 | $119.00 | $16.86 | 14 | 0 |
| $0.00 | 0 | 0 | $120.00 | $17.90 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $18.90 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $22.90 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $27.90 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $32.90 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $37.90 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $42.90 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $47.90 | 0 | 0 |
Oct 16, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $43.60 | 1 | 1 | $60.00 | $0.00 | 0 | 1 |
| $37.67 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $32.67 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $27.67 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $22.67 | 0 | 0 | $80.00 | $0.00 | 0 | 21 |
| $17.67 | 0 | 0 | $85.00 | $0.00 | 0 | 10 |
| $13.52 | 12 | 5 | $90.00 | $0.00 | 0 | 1,045 |
| $11.52 | 12 | 24 | $92.00 | $0.00 | 0 | 0 |
| $9.68 | 0 | 37 | $93.00 | $0.00 | 0 | 1 |
| $8.68 | 0 | 24 | $94.00 | $0.23 | 1 | 1 |
| $7.68 | 0 | 52 | $95.00 | $0.00 | 0 | 6 |
| $7.53 | 10 | 24 | $96.00 | $0.00 | 0 | 5 |
| $7.03 | 10 | 3 | $96.50 | $0.00 | 0 | 0 |
| $5.68 | 0 | 2 | $97.00 | $0.01 | 2 | 5,004 |
| $5.18 | 0 | 5 | $97.50 | $0.00 | 0 | 0 |
| $5.53 | 2 | 1 | $98.00 | $0.00 | 0 | 704 |
| $5.03 | 2 | 1 | $98.50 | $0.00 | 0 | 0 |
| $4.46 | 102 | 22 | $99.00 | $0.00 | 0 | 620 |
| $3.97 | 102 | 19 | $99.50 | $0.01 | 0 | 0 |
| $3.47 | 10 | 10 | $100.00 | $0.02 | 2 | 8,348 |
| $2.19 | 0 | 0 | $100.50 | $0.02 | 0 | 630 |
| $1.70 | 0 | 0 | $101.00 | $0.02 | 1 | 65,639 |
| $1.21 | 0 | 136 | $101.50 | $0.01 | 2 | 2,202 |
| $0.76 | 0 | 5,649 | $102.00 | $0.02 | 11 | 30,485 |
| $1.00 | 6 | 25,261 | $102.50 | $0.02 | 15,007 | 23,550 |
| $0.55 | 524 | 15,217 | $103.00 | $0.08 | 5,512 | 33,106 |
| $0.27 | 750 | 1,735 | $103.50 | $0.24 | 91 | 634 |
| $0.04 | 27,261 | 46,228 | $104.00 | $0.68 | 4,005 | 73,147 |
| $0.00 | 0 | 1,785 | $104.50 | $1.13 | 4 | 55 |
| $0.01 | 2,000 | 49,433 | $105.00 | $1.55 | 204 | 15,920 |
| $0.01 | 3 | 2,535 | $105.50 | $2.84 | 0 | 0 |
| $0.00 | 0 | 45,950 | $106.00 | $2.55 | 200 | 250 |
| $0.00 | 0 | 97 | $106.50 | $3.84 | 0 | 0 |
| $0.00 | 0 | 49,852 | $107.00 | $4.34 | 0 | 0 |
| $0.00 | 0 | 0 | $107.50 | $4.84 | 0 | 0 |
| $0.00 | 0 | 21,656 | $108.00 | $5.34 | 0 | 0 |
| $0.00 | 0 | 0 | $108.50 | $5.84 | 0 | 0 |
| $0.00 | 0 | 49,660 | $109.00 | $6.34 | 0 | 0 |
| $0.00 | 0 | 0 | $109.50 | $6.84 | 0 | 0 |
| $0.00 | 0 | 30,174 | $110.00 | $7.34 | 0 | 0 |
| $0.00 | 0 | 0 | $110.50 | $7.84 | 0 | 0 |
| $0.00 | 0 | 48,800 | $111.00 | $8.34 | 0 | 0 |
| $0.00 | 0 | 9,114 | $112.00 | $9.34 | 0 | 0 |
| $0.00 | 0 | 68 | $113.00 | $10.34 | 0 | 0 |
| $0.00 | 0 | 6 | $114.00 | $11.34 | 0 | 0 |
| $0.00 | 0 | 1 | $115.00 | $12.34 | 0 | 0 |
| $0.00 | 0 | 10 | $116.00 | $13.34 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $14.34 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $15.34 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $16.34 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $17.34 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $18.34 | 0 | 0 |
| $0.00 | 0 | 1 | $122.00 | $19.34 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $20.34 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $21.34 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $22.34 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $23.34 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $27.34 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $32.34 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $37.34 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $42.34 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $47.34 | 0 | 0 |
Oct 19, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.53 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $16.53 | 0 | 2 | $87.00 | $0.00 | 0 | 0 |
| $15.53 | 0 | 2 | $88.00 | $0.00 | 0 | 0 |
| $14.53 | 0 | 0 | $89.00 | $0.00 | 0 | 0 |
| $13.53 | 0 | 2 | $90.00 | $0.00 | 0 | 0 |
| $12.53 | 0 | 5 | $91.00 | $0.00 | 0 | 0 |
| $11.54 | 0 | 4 | $92.00 | $0.00 | 0 | 0 |
| $10.54 | 0 | 1 | $93.00 | $0.00 | 0 | 0 |
| $9.54 | 0 | 1 | $94.00 | $0.00 | 0 | 0 |
| $8.54 | 0 | 21 | $95.00 | $0.00 | 0 | 0 |
| $7.54 | 0 | 21 | $96.00 | $0.00 | 0 | 0 |
| $6.54 | 0 | 0 | $97.00 | $0.00 | 0 | 0 |
| $5.54 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $4.54 | 0 | 1 | $99.00 | $0.00 | 0 | 0 |
| $3.54 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $2.54 | 0 | 0 | $101.00 | $0.00 | 0 | 65 |
| $1.54 | 0 | 44 | $102.00 | $0.00 | 0 | 4 |
| $0.63 | 0 | 15 | $103.00 | $0.11 | 47 | 40 |
| $0.02 | 9 | 10 | $104.00 | $0.57 | 0 | 0 |
| $0.00 | 0 | 1 | $105.00 | $1.50 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $2.50 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $3.50 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $4.50 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.50 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $6.50 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $7.50 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $8.50 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.50 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.50 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.50 | 0 | 0 |
Oct 21, 2026 (31 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.10 | 6 | 4 | $86.00 | $0.00 | 0 | 0 |
| $16.11 | 6 | 4 | $87.00 | $0.00 | 0 | 0 |
| $15.30 | 4 | 2 | $88.00 | $0.00 | 0 | 0 |
| $14.30 | 4 | 3 | $89.00 | $0.00 | 0 | 0 |
| $12.89 | 0 | 24 | $90.00 | $0.00 | 0 | 0 |
| $12.07 | 80 | 25 | $91.00 | $0.00 | 0 | 0 |
| $11.08 | 80 | 5 | $92.00 | $0.00 | 0 | 0 |
| $9.89 | 0 | 13 | $93.00 | $0.00 | 0 | 0 |
| $9.32 | 2 | 10 | $94.00 | $0.00 | 0 | 0 |
| $8.32 | 2 | 1 | $95.00 | $0.00 | 0 | 0 |
| $7.07 | 22 | 7 | $96.00 | $0.00 | 0 | 0 |
| $6.08 | 22 | 7 | $97.00 | $0.00 | 0 | 0 |
| $4.89 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $3.89 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $2.90 | 0 | 0 | $100.00 | $0.01 | 0 | 40,000 |
| $1.91 | 0 | 0 | $101.00 | $0.02 | 0 | 1 |
| $0.93 | 0 | 132 | $102.00 | $0.01 | 1 | 40,443 |
| $0.19 | 0 | 429 | $103.00 | $0.09 | 6 | 1,015 |
| $0.02 | 14 | 170 | $104.00 | $1.13 | 0 | 0 |
| $0.01 | 1 | 1 | $105.00 | $2.12 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $3.12 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $4.12 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $5.12 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.93 | 4 | 0 |
| $0.00 | 0 | 0 | $110.00 | $6.92 | 4 | 0 |
| $0.00 | 0 | 0 | $111.00 | $7.69 | 4 | 0 |
| $0.00 | 0 | 0 | $112.00 | $8.69 | 4 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.84 | 2 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.79 | 2 | 0 |
| $0.00 | 0 | 0 | $115.00 | $12.12 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $13.12 | 0 | 0 |
Oct 23, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.22 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $18.22 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $13.22 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $9.85 | 4 | 21 | $94.00 | $0.00 | 0 | 0 |
| $9.35 | 24 | 21 | $95.00 | $0.00 | 0 | 1 |
| $8.85 | 20 | 3 | $95.50 | $0.00 | 0 | 3 |
| $7.22 | 0 | 1 | $96.00 | $0.00 | 0 | 3 |
| $6.72 | 0 | 2 | $96.50 | $0.00 | 0 | 6 |
| $6.87 | 36 | 9 | $97.00 | $0.00 | 0 | 5 |
| $6.37 | 36 | 9 | $97.50 | $0.00 | 0 | 2 |
| $5.22 | 0 | 0 | $98.00 | $0.00 | 0 | 5 |
| $5.36 | 14 | 7 | $98.50 | $0.00 | 0 | 3 |
| $5.35 | 24 | 8 | $99.00 | $0.00 | 0 | 26 |
| $4.86 | 10 | 4 | $99.50 | $0.00 | 0 | 4 |
| $3.90 | 2 | 6 | $100.00 | $0.00 | 0 | 100 |
| $3.40 | 2 | 1 | $100.50 | $0.00 | 0 | 0 |
| $2.23 | 0 | 0 | $101.00 | $0.01 | 20 | 42 |
| $1.74 | 0 | 1 | $101.50 | $0.02 | 0 | 0 |
| $1.25 | 0 | 0 | $102.00 | $0.02 | 502 | 613 |
| $1.93 | 10 | 362 | $102.50 | $0.02 | 2 | 336 |
| $1.35 | 557 | 1,078 | $103.00 | $0.01 | 559 | 636 |
| $0.36 | 2 | 724 | $103.50 | $0.06 | 655 | 877 |
| $0.35 | 119 | 1,948 | $104.00 | $0.23 | 1 | 1 |
| $0.17 | 79 | 475 | $104.50 | $1.29 | 0 | 0 |
| $0.07 | 11 | 36 | $105.00 | $1.79 | 0 | 0 |
| $0.01 | 11 | 4,996 | $105.50 | $2.29 | 0 | 0 |
| $0.01 | 1 | 22 | $106.00 | $2.79 | 0 | 0 |
| $0.00 | 0 | 0 | $106.50 | $3.29 | 0 | 0 |
| $0.00 | 0 | 6 | $107.00 | $3.79 | 0 | 0 |
| $0.00 | 0 | 31 | $107.50 | $4.29 | 0 | 0 |
| $0.00 | 0 | 41 | $108.00 | $4.79 | 0 | 0 |
| $0.00 | 0 | 0 | $108.50 | $5.29 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.79 | 0 | 0 |
| $0.00 | 0 | 0 | $109.50 | $5.15 | 6 | 0 |
| $0.00 | 0 | 0 | $110.00 | $5.65 | 6 | 0 |
| $0.00 | 0 | 0 | $110.50 | $7.29 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $7.79 | 0 | 0 |
| $0.00 | 0 | 0 | $111.50 | $8.29 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $8.79 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.79 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.12 | 2 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.12 | 2 | 0 |
| $0.00 | 0 | 0 | $116.00 | $12.79 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $13.79 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $14.79 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $14.62 | 12 | 0 |
| $0.00 | 0 | 0 | $120.00 | $15.62 | 12 | 0 |
| $0.00 | 0 | 0 | $121.00 | $17.79 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $21.79 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $26.79 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $31.79 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $36.79 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $41.79 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $46.79 | 0 | 0 |
Oct 26, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.31 | 0 | 15 | $86.00 | $0.00 | 0 | 0 |
| $17.32 | 0 | 13 | $87.00 | $0.00 | 0 | 0 |
| $16.32 | 0 | 5 | $88.00 | $0.00 | 0 | 0 |
| $15.32 | 0 | 22 | $89.00 | $0.00 | 0 | 0 |
| $13.92 | 34 | 13 | $90.00 | $0.00 | 0 | 0 |
| $12.92 | 34 | 8 | $91.00 | $0.00 | 0 | 0 |
| $12.32 | 0 | 2 | $92.00 | $0.00 | 0 | 0 |
| $10.95 | 10 | 3 | $93.00 | $0.00 | 0 | 0 |
| $9.89 | 18 | 4 | $94.00 | $0.00 | 0 | 0 |
| $8.89 | 8 | 3 | $95.00 | $0.00 | 0 | 0 |
| $8.32 | 0 | 15 | $96.00 | $0.00 | 0 | 0 |
| $7.32 | 0 | 14 | $97.00 | $0.00 | 0 | 0 |
| $6.32 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $5.32 | 0 | 1 | $99.00 | $0.00 | 0 | 0 |
| $4.32 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $3.32 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $2.34 | 0 | 550 | $102.00 | $0.02 | 0 | 0 |
| $1.36 | 0 | 10 | $103.00 | $0.02 | 1 | 1 |
| $0.53 | 0 | 865 | $104.00 | $0.21 | 0 | 0 |
| $0.02 | 2 | 6 | $105.00 | $0.79 | 0 | 0 |
| $0.02 | 0 | 500 | $106.00 | $1.72 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $2.72 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $3.72 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $4.72 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $5.72 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $6.72 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $10.72 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $11.72 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $12.72 | 0 | 0 |
Oct 28, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.85 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $16.85 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $16.10 | 6 | 0 | $88.00 | $0.00 | 0 | 0 |
| $15.10 | 84 | 0 | $89.00 | $0.00 | 0 | 0 |
| $14.10 | 82 | 46 | $90.00 | $0.00 | 0 | 0 |
| $13.25 | 4 | 47 | $91.00 | $0.00 | 0 | 0 |
| $11.85 | 0 | 1 | $92.00 | $0.00 | 0 | 0 |
| $11.12 | 2 | 0 | $93.00 | $0.00 | 0 | 0 |
| $10.12 | 20 | 1 | $94.00 | $0.00 | 0 | 0 |
| $9.30 | 18 | 14 | $95.00 | $0.00 | 0 | 0 |
| $7.85 | 0 | 13 | $96.00 | $0.00 | 0 | 0 |
| $7.14 | 130 | 0 | $97.00 | $0.00 | 0 | 0 |
| $6.15 | 130 | 0 | $98.00 | $0.00 | 0 | 0 |
| $4.85 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $3.85 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $2.85 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $1.85 | 0 | 0 | $102.00 | $0.02 | 4 | 0 |
| $0.85 | 0 | 20 | $103.00 | $0.03 | 1 | 103 |
| $0.45 | 4 | 64 | $104.00 | $0.24 | 1,079 | 769 |
| $0.05 | 9 | 410 | $105.00 | $1.39 | 0 | 0 |
| $0.02 | 4 | 0 | $106.00 | $2.35 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $3.35 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $4.35 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.35 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $5.73 | 104 | 0 |
| $0.00 | 0 | 0 | $111.00 | $6.90 | 190 | 0 |
| $0.00 | 0 | 0 | $112.00 | $7.90 | 86 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.34 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.34 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.34 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $12.34 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $13.34 | 0 | 0 |
Oct 30, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.85 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $18.85 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $13.85 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $10.26 | 26 | 1 | $94.00 | $0.00 | 0 | 0 |
| $9.13 | 28 | 1 | $95.00 | $0.00 | 0 | 0 |
| $8.13 | 2 | 3 | $96.00 | $0.00 | 0 | 0 |
| $7.80 | 20 | 0 | $96.50 | $0.00 | 0 | 0 |
| $7.30 | 20 | 2 | $97.00 | $0.00 | 0 | 0 |
| $6.35 | 0 | 2 | $97.50 | $0.00 | 0 | 0 |
| $5.85 | 0 | 0 | $98.00 | $0.00 | 0 | 1 |
| $5.82 | 8 | 0 | $98.50 | $0.00 | 0 | 0 |
| $5.32 | 8 | 1 | $99.00 | $0.00 | 0 | 4 |
| $4.35 | 0 | 0 | $99.50 | $0.01 | 0 | 0 |
| $3.85 | 0 | 5 | $100.00 | $0.01 | 0 | 7 |
| $3.35 | 0 | 0 | $100.50 | $0.02 | 0 | 0 |
| $2.85 | 0 | 0 | $101.00 | $0.01 | 6 | 123 |
| $2.35 | 0 | 0 | $101.50 | $0.03 | 0 | 24 |
| $1.85 | 0 | 11 | $102.00 | $0.02 | 8 | 10,210 |
| $1.35 | 0 | 1 | $102.50 | $0.06 | 10 | 932 |
| $1.22 | 15 | 326 | $103.00 | $0.08 | 20 | 4,388 |
| $0.53 | 0 | 376 | $103.50 | $0.19 | 51 | 602 |
| $0.47 | 140 | 655 | $104.00 | $0.35 | 63 | 328 |
| $0.21 | 27 | 2,277 | $104.50 | $1.03 | 0 | 1 |
| $0.15 | 6 | 248 | $105.00 | $1.42 | 0 | 0 |
| $0.03 | 41 | 1,650 | $105.50 | $1.86 | 0 | 0 |
| $0.01 | 7 | 12 | $106.00 | $2.34 | 0 | 0 |
| $0.01 | 0 | 11 | $106.50 | $2.83 | 0 | 0 |
| $0.00 | 0 | 10 | $107.00 | $3.32 | 0 | 0 |
| $0.00 | 0 | 9 | $107.50 | $3.82 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $4.32 | 0 | 0 |
| $0.00 | 0 | 0 | $108.50 | $4.82 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.32 | 0 | 0 |
| $0.00 | 0 | 3 | $109.50 | $5.82 | 0 | 0 |
| $0.00 | 0 | 3 | $110.00 | $6.32 | 0 | 0 |
| $0.00 | 0 | 0 | $110.50 | $6.82 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $6.75 | 26 | 0 |
| $0.00 | 0 | 0 | $112.00 | $7.74 | 26 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.32 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.31 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.31 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $12.31 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $13.31 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $14.31 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $15.31 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $16.31 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $21.31 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $26.30 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $31.30 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $36.29 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $41.29 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $46.29 | 0 | 0 |
Nov 2, 2026 (33 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.93 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $16.93 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $15.93 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $14.94 | 0 | 0 | $89.00 | $0.00 | 0 | 0 |
| $13.94 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $12.94 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $11.94 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $10.94 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $9.94 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $8.94 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $7.94 | 0 | 0 | $96.00 | $0.00 | 0 | 0 |
| $6.95 | 0 | 0 | $97.00 | $0.01 | 0 | 0 |
| $5.95 | 0 | 0 | $98.00 | $0.01 | 0 | 0 |
| $4.95 | 0 | 0 | $99.00 | $0.02 | 0 | 0 |
| $3.95 | 0 | 0 | $100.00 | $0.02 | 0 | 0 |
| $2.96 | 0 | 0 | $101.00 | $0.04 | 0 | 0 |
| $1.99 | 0 | 0 | $102.00 | $0.10 | 0 | 0 |
| $1.11 | 0 | 23 | $103.00 | $0.32 | 0 | 347 |
| $0.41 | 0 | 24 | $104.00 | $0.75 | 0 | 0 |
| $0.13 | 1 | 10 | $105.00 | $1.55 | 0 | 0 |
| $0.02 | 0 | 0 | $106.00 | $2.50 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $3.49 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $4.49 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.49 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $6.49 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $7.49 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $8.48 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.48 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.48 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.48 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $12.48 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $13.48 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $14.48 | 0 | 0 |
Nov 4, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.93 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $16.93 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $15.94 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $14.94 | 0 | 0 | $89.00 | $0.00 | 0 | 0 |
| $13.94 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $12.94 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $11.94 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $10.94 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $9.94 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $8.94 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $7.95 | 0 | 0 | $96.00 | $0.01 | 0 | 0 |
| $6.95 | 0 | 0 | $97.00 | $0.01 | 0 | 0 |
| $5.95 | 0 | 0 | $98.00 | $0.02 | 0 | 0 |
| $4.95 | 0 | 0 | $99.00 | $0.02 | 0 | 0 |
| $3.96 | 0 | 0 | $100.00 | $0.03 | 0 | 0 |
| $2.97 | 0 | 0 | $101.00 | $0.07 | 0 | 0 |
| $2.01 | 0 | 0 | $102.00 | $0.16 | 0 | 0 |
| $1.15 | 0 | 0 | $103.00 | $0.39 | 0 | 0 |
| $0.46 | 0 | 5 | $104.00 | $0.81 | 0 | 0 |
| $0.14 | 0 | 5 | $105.00 | $1.58 | 0 | 0 |
| $0.04 | 0 | 0 | $106.00 | $2.51 | 0 | 0 |
| $0.02 | 0 | 0 | $107.00 | $3.50 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $4.49 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.49 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $6.48 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $7.48 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $8.48 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.48 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $10.48 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.48 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $12.48 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $13.48 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $14.48 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $15.48 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $16.47 | 0 | 0 |
Nov 6, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.93 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $18.93 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $13.94 | 0 | 0 | $90.00 | $0.01 | 0 | 0 |
| $9.94 | 0 | 1 | $94.00 | $0.01 | 0 | 1 |
| $8.94 | 0 | 1 | $95.00 | $0.01 | 0 | 1 |
| $7.95 | 0 | 0 | $96.00 | $0.02 | 0 | 0 |
| $6.95 | 0 | 0 | $97.00 | $0.01 | 4 | 4 |
| $6.45 | 0 | 0 | $97.50 | $0.02 | 0 | 0 |
| $5.95 | 0 | 0 | $98.00 | $0.02 | 0 | 1 |
| $5.45 | 0 | 0 | $98.50 | $0.02 | 0 | 1 |
| $4.95 | 0 | 0 | $99.00 | $0.03 | 0 | 3 |
| $4.45 | 0 | 0 | $99.50 | $0.03 | 4 | 5 |
| $3.96 | 0 | 0 | $100.00 | $0.05 | 0 | 6 |
| $3.46 | 0 | 0 | $100.50 | $0.06 | 0 | 175 |
| $2.97 | 0 | 0 | $101.00 | $0.09 | 0 | 9 |
| $2.50 | 0 | 0 | $101.50 | $0.09 | 4 | 3 |
| $2.03 | 0 | 2 | $102.00 | $0.12 | 2 | 136 |
| $1.60 | 0 | 24 | $102.50 | $0.23 | 6 | 520 |
| $1.18 | 0 | 18 | $103.00 | $0.30 | 2 | 6 |
| $0.82 | 0 | 4 | $103.50 | $0.64 | 0 | 0 |
| $0.66 | 1 | 60 | $104.00 | $0.87 | 0 | 4 |
| $0.31 | 0 | 8 | $104.50 | $1.22 | 0 | 0 |
| $0.18 | 0 | 20 | $105.00 | $1.62 | 0 | 153 |
| $0.09 | 4 | 21 | $105.50 | $2.06 | 0 | 0 |
| $0.05 | 0 | 501 | $106.00 | $2.52 | 0 | 0 |
| $0.03 | 0 | 7 | $106.50 | $3.01 | 0 | 0 |
| $0.02 | 0 | 0 | $107.00 | $3.50 | 0 | 0 |
| $0.02 | 0 | 0 | $107.50 | $4.00 | 0 | 0 |
| $0.01 | 4 | 4 | $108.00 | $4.49 | 0 | 0 |
| $0.01 | 0 | 0 | $108.50 | $4.99 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $5.49 | 0 | 0 |
| $0.00 | 0 | 0 | $109.50 | $5.99 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $6.49 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $7.48 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $8.48 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $9.48 | 0 | 0 |
| $0.00 | 0 | 25 | $114.00 | $10.48 | 0 | 1 |
| $0.00 | 0 | 0 | $115.00 | $11.48 | 0 | 1 |
| $0.00 | 0 | 0 | $116.00 | $12.48 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $13.48 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $14.48 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $16.48 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $21.47 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $26.47 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $31.46 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $36.46 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $41.45 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $46.45 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $89.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $102.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $103.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $0.00 | 0 | 0 |
| $0.23 | 4 | 0 | $105.00 | $0.00 | 0 | 0 |
| $0.09 | 4 | 0 | $106.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.93 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $18.93 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $13.93 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $9.94 | 0 | 0 | $94.00 | $0.01 | 0 | 0 |
| $8.94 | 0 | 0 | $95.00 | $0.01 | 0 | 0 |
| $7.94 | 0 | 0 | $96.00 | $0.02 | 0 | 0 |
| $7.44 | 0 | 0 | $96.50 | $0.02 | 0 | 0 |
| $6.94 | 0 | 0 | $97.00 | $0.03 | 0 | 0 |
| $6.45 | 0 | 0 | $97.50 | $0.03 | 0 | 0 |
| $5.95 | 0 | 0 | $98.00 | $0.03 | 0 | 1 |
| $5.45 | 0 | 0 | $98.50 | $0.04 | 0 | 169 |
| $4.95 | 0 | 0 | $99.00 | $0.05 | 0 | 5 |
| $4.46 | 0 | 0 | $99.50 | $0.07 | 0 | 6 |
| $3.96 | 0 | 0 | $100.00 | $0.09 | 0 | 48 |
| $3.47 | 0 | 0 | $100.50 | $0.12 | 0 | 1,177 |
| $2.99 | 0 | 0 | $101.00 | $0.16 | 0 | 38 |
| $2.53 | 0 | 0 | $101.50 | $0.23 | 0 | 4 |
| $2.09 | 0 | 1 | $102.00 | $0.32 | 0 | 1,537 |
| $1.67 | 0 | 1 | $102.50 | $0.44 | 0 | 2 |
| $1.27 | 0 | 960 | $103.00 | $0.57 | 0 | 0 |
| $0.94 | 0 | 11 | $103.50 | $0.77 | 0 | 1 |
| $0.65 | 0 | 32 | $104.00 | $1.01 | 0 | 0 |
| $0.44 | 0 | 13 | $104.50 | $1.32 | 0 | 0 |
| $0.36 | 30 | 30 | $105.00 | $1.70 | 0 | 0 |
| $0.19 | 0 | 1 | $105.50 | $2.11 | 0 | 0 |
| $0.16 | 30 | 6 | $106.00 | $2.55 | 0 | 0 |
| $0.07 | 0 | 2 | $106.50 | $3.02 | 0 | 0 |
| $0.04 | 0 | 0 | $107.00 | $3.50 | 0 | 0 |
| $0.03 | 0 | 0 | $107.50 | $4.00 | 0 | 0 |
| $0.02 | 0 | 0 | $108.00 | $4.49 | 0 | 0 |
| $0.02 | 0 | 0 | $109.00 | $5.49 | 0 | 0 |
| $0.02 | 0 | 0 | $110.00 | $6.49 | 0 | 0 |
| $0.01 | 0 | 0 | $111.00 | $7.49 | 0 | 0 |
| $0.01 | 0 | 0 | $112.00 | $8.49 | 0 | 0 |
| $0.01 | 0 | 0 | $113.00 | $9.49 | 0 | 0 |
| $0.01 | 0 | 0 | $114.00 | $10.48 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $11.48 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $12.48 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $13.48 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $16.48 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $21.47 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $26.47 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $31.46 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $36.46 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $41.45 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $46.45 | 0 | 0 |
Nov 20, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.93 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $18.93 | 0 | 0 | $85.00 | $0.01 | 0 | 51 |
| $13.94 | 0 | 0 | $90.00 | $0.01 | 0 | 104 |
| $12.94 | 0 | 0 | $91.00 | $0.02 | 0 | 1 |
| $11.94 | 0 | 0 | $92.00 | $0.02 | 0 | 15,002 |
| $10.94 | 0 | 0 | $93.00 | $0.02 | 0 | 0 |
| $9.94 | 0 | 0 | $94.00 | $0.02 | 0 | 0 |
| $8.94 | 0 | 0 | $95.00 | $0.02 | 0 | 847 |
| $7.94 | 0 | 0 | $96.00 | $0.03 | 0 | 12,631 |
| $6.95 | 0 | 0 | $97.00 | $0.03 | 0 | 8 |
| $6.45 | 0 | 0 | $97.50 | $0.04 | 0 | 0 |
| $5.95 | 0 | 5 | $98.00 | $0.05 | 0 | 3,892 |
| $5.45 | 0 | 0 | $98.50 | $0.06 | 0 | 0 |
| $4.96 | 0 | 2 | $99.00 | $0.07 | 0 | 20,569 |
| $4.46 | 0 | 0 | $99.50 | $0.09 | 0 | 1 |
| $3.98 | 0 | 7 | $100.00 | $0.09 | 13 | 33,127 |
| $3.50 | 0 | 0 | $100.50 | $0.16 | 0 | 2 |
| $3.03 | 0 | 2 | $101.00 | $0.16 | 4 | 33,457 |
| $2.59 | 0 | 4 | $101.50 | $0.30 | 0 | 50 |
| $2.17 | 0 | 19,105 | $102.00 | $0.33 | 305 | 84,188 |
| $1.76 | 0 | 1 | $102.50 | $0.39 | 25 | 0 |
| $1.40 | 0 | 24,131 | $103.00 | $0.55 | 29 | 20,490 |
| $1.07 | 0 | 362 | $103.50 | $0.71 | 2 | 0 |
| $0.92 | 2,027 | 26,197 | $104.00 | $0.99 | 37 | 30,225 |
| $0.58 | 0 | 803 | $104.50 | $1.41 | 0 | 0 |
| $0.39 | 13,312 | 144,295 | $105.00 | $1.76 | 0 | 71,021 |
| $0.35 | 25 | 102 | $105.50 | $2.15 | 0 | 0 |
| $0.24 | 3,023 | 22,076 | $106.00 | $2.45 | 1,252 | 10,709 |
| $0.15 | 1 | 502 | $106.50 | $3.03 | 0 | 0 |
| $0.08 | 0 | 60,843 | $107.00 | $3.51 | 0 | 303 |
| $0.05 | 0 | 1 | $107.50 | $4.00 | 0 | 0 |
| $0.04 | 0 | 101,797 | $108.00 | $4.49 | 0 | 276 |
| $0.03 | 0 | 0 | $108.50 | $4.99 | 0 | 0 |
| $0.02 | 0 | 23,555 | $109.00 | $5.49 | 0 | 10,021 |
| $0.02 | 0 | 0 | $109.50 | $5.99 | 0 | 0 |
| $0.02 | 0 | 235 | $110.00 | $6.48 | 0 | 6,908 |
| $0.01 | 0 | 177 | $111.00 | $7.48 | 0 | 2 |
| $0.01 | 0 | 17 | $112.00 | $8.48 | 0 | 99 |
| $0.01 | 0 | 10,855 | $113.00 | $9.48 | 0 | 2 |
| $0.00 | 0 | 0 | $114.00 | $10.48 | 0 | 2 |
| $0.00 | 0 | 0 | $115.00 | $11.48 | 0 | 1 |
| $0.00 | 0 | 2 | $116.00 | $12.48 | 0 | 1 |
| $0.00 | 0 | 0 | $117.00 | $13.48 | 0 | 2 |
| $0.00 | 0 | 0 | $118.00 | $14.47 | 0 | 4 |
| $0.00 | 0 | 0 | $119.00 | $15.47 | 0 | 1 |
| $0.00 | 0 | 0 | $120.00 | $16.47 | 0 | 3 |
| $0.00 | 0 | 0 | $121.00 | $17.47 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $18.47 | 0 | 3 |
| $0.00 | 0 | 0 | $123.00 | $19.47 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $20.47 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $21.47 | 0 | 1 |
| $0.00 | 0 | 0 | $130.00 | $26.46 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $31.46 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $36.45 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $41.45 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $46.44 | 0 | 0 |
Chain covers the nearest 14 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:06, 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 04:03:26 · For reference only, not investment advice and not tailored to your situation.
iShares iBoxx $ Investment Grade Corporate Bond ETF discussion 0 comments