iShares Silver Trust
SLV
48.66
-0.06
-0.12%
iShares Silver Trust
US · SLV
Listed 1970
48.66
-0.06
-0.12%
Live - 5344 symbols - heartbeat 484s ago
· 2026-10-27 05:00
✦ Today's options flow
Calls lead
251821 236844
■ 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 38.41% annualized vol near the money — a one-standard-deviation move to roughly $43.87–$53.45 by then.
Options-implied (~68% band), 24d
$43.87now $48.66$53.45
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 $55.00 | Put | $3.07 | 15,560 | 11,025 | 109.58% |
| Oct 16 $60.00 | Put | $8.05 | 15,196 | 19,513 | 195.36% |
| Oct 16 $56.00 | Put | $4.09 | 12,668 | 2,782 | 112.68% |
| Oct 16 $52.00 | Call | $0.38 | 12,397 | 8,736 | 69.95% |
| Oct 16 $57.00 | Put | $5.15 | 11,956 | 615 | 134.50% |
| Nov 20 $41.00 | Put | $0.20 | 10,085 | 539 | 47.40% |
| Oct 23 $50.00 | Call | $0.24 | 8,398 | 3,393 | 80.94% |
| Oct 21 $53.00 | Call | $0.11 | 8,251 | 5,451 | 55.22% |
| Oct 16 $51.00 | Put | $0.17 | 6,936 | 5,750 | 74.34% |
| Oct 16 $53.00 | Call | $0.12 | 6,711 | 6,315 | 72.33% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 7, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $9.39 | 12 | 392 | $44.50 | $0.00 | 0 | 51 |
| $8.94 | 13 | 345 | $45.00 | $0.00 | 0 | 57 |
| $8.39 | 8 | 365 | $45.50 | $0.03 | 494 | 0 |
| $7.94 | 10 | 272 | $46.00 | $0.03 | 494 | 10 |
| $7.44 | 3 | 185 | $46.50 | $0.00 | 0 | 0 |
| $8.45 | 0 | 268 | $47.00 | $0.00 | 0 | 5 |
| $7.95 | 0 | 288 | $47.50 | $0.00 | 0 | 941 |
| $7.45 | 0 | 186 | $48.00 | $0.00 | 0 | 13 |
| $6.96 | 0 | 224 | $48.50 | $0.00 | 0 | 2 |
| $6.46 | 0 | 185 | $49.00 | $0.00 | 0 | 91 |
| $5.96 | 0 | 328 | $49.50 | $0.00 | 0 | 64 |
| $5.46 | 0 | 339 | $50.00 | $0.00 | 0 | 90 |
| $4.96 | 0 | 47 | $50.50 | $0.00 | 0 | 206 |
| $4.46 | 0 | 23 | $51.00 | $0.00 | 0 | 359 |
| $3.96 | 0 | 14 | $51.50 | $0.00 | 0 | 3,324 |
| $3.46 | 0 | 67 | $52.00 | $0.01 | 3 | 2,106 |
| $2.96 | 0 | 31 | $52.50 | $0.01 | 17 | 476 |
| $1.00 | 1 | 55 | $53.00 | $0.06 | 27 | 896 |
| $0.58 | 30 | 35 | $53.50 | $0.15 | 124 | 1,135 |
| $0.27 | 63 | 210 | $54.00 | $0.32 | 164 | 939 |
| $0.12 | 325 | 535 | $54.50 | $0.65 | 59 | 1,590 |
| $0.05 | 22 | 2,445 | $55.00 | $1.11 | 133 | 1,470 |
| $0.02 | 78 | 2,655 | $55.50 | $1.56 | 22 | 515 |
| $0.01 | 21 | 4,140 | $56.00 | $2.05 | 6 | 417 |
| $0.01 | 21 | 3,441 | $56.50 | $1.13 | 0 | 97 |
| $0.01 | 37 | 3,247 | $57.00 | $3.05 | 6 | 1,076 |
| $0.01 | 3 | 1,974 | $57.50 | $2.06 | 0 | 55 |
| $0.01 | 0 | 3,586 | $58.00 | $2.56 | 0 | 14 |
| $0.00 | 0 | 288 | $58.50 | $3.05 | 0 | 18 |
| $0.00 | 0 | 2,486 | $59.00 | $3.55 | 0 | 40 |
| $0.00 | 0 | 666 | $59.50 | $4.05 | 0 | 0 |
| $0.00 | 0 | 592 | $60.00 | $4.55 | 0 | 57 |
| $0.00 | 0 | 168 | $60.50 | $5.05 | 0 | 1 |
| $0.01 | 2 | 59 | $61.00 | $5.55 | 0 | 2 |
| $0.00 | 0 | 61 | $61.50 | $6.05 | 0 | 0 |
| $0.01 | 2 | 340 | $62.00 | $6.55 | 0 | 0 |
| $0.00 | 0 | 3 | $62.50 | $7.05 | 0 | 17 |
| $0.00 | 0 | 624 | $63.00 | $7.55 | 0 | 0 |
| $0.00 | 0 | 56 | $63.50 | $8.05 | 0 | 0 |
| $0.00 | 0 | 82 | $64.00 | $8.55 | 0 | 0 |
| $0.02 | 494 | 38 | $64.50 | $9.05 | 0 | 11 |
| $0.01 | 494 | 621 | $65.00 | $9.55 | 0 | 0 |
| $0.00 | 0 | 310 | $66.00 | $10.55 | 0 | 0 |
| $0.00 | 0 | 78 | $67.00 | $11.55 | 0 | 0 |
| $0.00 | 0 | 114 | $68.00 | $12.55 | 0 | 0 |
| $0.00 | 0 | 18 | $69.00 | $13.55 | 0 | 0 |
| $0.00 | 0 | 256 | $70.00 | $14.55 | 0 | 0 |
| $0.00 | 0 | 6,253 | $71.00 | $15.55 | 0 | 0 |
| $0.00 | 0 | 3 | $72.00 | $16.55 | 0 | 0 |
| $0.00 | 0 | 101 | $73.00 | $17.55 | 0 | 0 |
| $0.00 | 0 | 2 | $74.00 | $18.55 | 0 | 0 |
Oct 9, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.45 | 0 | 121 | $15.00 | $0.00 | 0 | 0 |
| $33.45 | 0 | 121 | $20.00 | $0.00 | 0 | 0 |
| $28.45 | 0 | 144 | $25.00 | $0.00 | 0 | 2 |
| $23.45 | 0 | 144 | $30.00 | $0.00 | 0 | 3 |
| $18.45 | 0 | 115 | $35.00 | $0.00 | 0 | 8 |
| $13.45 | 0 | 115 | $40.00 | $0.00 | 0 | 2,015 |
| $9.83 | 13 | 153 | $45.00 | $0.00 | 0 | 570 |
| $8.88 | 15 | 184 | $46.00 | $0.00 | 0 | 828 |
| $8.31 | 40 | 127 | $46.50 | $0.00 | 0 | 60 |
| $7.84 | 40 | 145 | $47.00 | $0.00 | 0 | 357 |
| $7.32 | 3 | 157 | $47.50 | $0.00 | 0 | 854 |
| $6.87 | 1 | 175 | $48.00 | $0.00 | 0 | 149 |
| $6.29 | 1 | 109 | $48.50 | $0.00 | 0 | 349 |
| $4.46 | 0 | 123 | $49.00 | $0.00 | 0 | 144 |
| $5.34 | 1 | 3 | $49.50 | $0.00 | 0 | 106 |
| $4.85 | 1 | 278 | $50.00 | $0.01 | 0 | 1,666 |
| $2.96 | 0 | 3 | $50.50 | $0.01 | 0 | 295 |
| $2.47 | 0 | 50 | $51.00 | $0.01 | 1 | 1,722 |
| $3.35 | 30 | 60 | $51.50 | $0.01 | 1 | 593 |
| $2.85 | 52 | 312 | $52.00 | $0.01 | 33 | 1,809 |
| $2.34 | 76 | 165 | $52.50 | $0.01 | 21 | 2,488 |
| $1.84 | 514 | 1,131 | $53.00 | $0.01 | 137 | 2,789 |
| $1.35 | 950 | 3,892 | $53.50 | $0.01 | 155 | 2,166 |
| $0.88 | 1,916 | 3,973 | $54.00 | $0.04 | 49 | 2,452 |
| $0.43 | 390 | 3,226 | $54.50 | $0.11 | 507 | 2,375 |
| $0.16 | 1,418 | 5,773 | $55.00 | $0.33 | 323 | 3,158 |
| $0.05 | 426 | 3,284 | $55.50 | $0.67 | 12 | 860 |
| $0.01 | 621 | 5,163 | $56.00 | $1.17 | 13 | 442 |
| $0.01 | 16 | 1,681 | $56.50 | $1.67 | 1 | 410 |
| $0.01 | 227 | 3,663 | $57.00 | $3.56 | 0 | 119 |
| $0.01 | 27 | 3,364 | $57.50 | $4.05 | 0 | 16 |
| $0.01 | 4 | 4,426 | $58.00 | $4.55 | 0 | 26 |
| $0.00 | 0 | 1,663 | $58.50 | $5.05 | 0 | 6 |
| $0.00 | 0 | 2,491 | $59.00 | $5.55 | 0 | 9 |
| $0.00 | 0 | 1,655 | $59.50 | $6.05 | 0 | 3 |
| $0.01 | 1 | 5,094 | $60.00 | $5.14 | 1 | 3 |
| $0.00 | 0 | 2,676 | $60.50 | $7.05 | 0 | 0 |
| $0.00 | 0 | 1,229 | $61.00 | $6.09 | 1 | 3 |
| $0.00 | 0 | 678 | $61.50 | $8.05 | 0 | 0 |
| $0.00 | 0 | 1,599 | $62.00 | $8.55 | 0 | 0 |
| $0.01 | 1 | 855 | $62.50 | $9.05 | 0 | 0 |
| $0.00 | 0 | 1,748 | $63.00 | $9.55 | 0 | 0 |
| $0.00 | 0 | 533 | $63.50 | $10.05 | 0 | 0 |
| $0.00 | 0 | 692 | $64.00 | $10.55 | 0 | 0 |
| $0.00 | 0 | 1,069 | $64.50 | $11.05 | 0 | 0 |
| $0.00 | 0 | 1,420 | $65.00 | $11.55 | 0 | 0 |
| $0.00 | 0 | 932 | $65.50 | $12.05 | 0 | 0 |
| $0.00 | 0 | 4,090 | $66.00 | $12.55 | 0 | 0 |
| $0.00 | 0 | 2,397 | $66.50 | $13.05 | 0 | 0 |
| $0.00 | 0 | 4,726 | $67.00 | $13.55 | 0 | 0 |
| $0.00 | 0 | 414 | $67.50 | $14.05 | 0 | 0 |
| $0.00 | 0 | 293 | $68.00 | $14.55 | 0 | 0 |
| $0.00 | 0 | 5,299 | $69.00 | $15.55 | 0 | 0 |
| $0.00 | 0 | 5,420 | $70.00 | $16.55 | 0 | 0 |
| $0.00 | 0 | 147 | $71.00 | $17.55 | 0 | 0 |
| $0.00 | 0 | 290 | $72.00 | $18.55 | 0 | 0 |
| $0.00 | 0 | 4,982 | $75.00 | $21.55 | 0 | 0 |
| $0.00 | 0 | 795 | $80.00 | $26.55 | 0 | 0 |
| $0.00 | 0 | 131 | $85.00 | $31.55 | 0 | 0 |
| $0.00 | 0 | 58 | $90.00 | $36.55 | 0 | 0 |
| $0.00 | 0 | 2,962 | $95.00 | $41.55 | 0 | 0 |
| $0.00 | 0 | 8,659 | $100.00 | $46.55 | 0 | 0 |
Oct 12, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $9.06 | 20 | 16 | $45.50 | $0.00 | 0 | 483 |
| $8.59 | 20 | 61 | $46.00 | $0.00 | 0 | 36 |
| $8.13 | 1 | 13 | $46.50 | $0.00 | 0 | 461 |
| $7.69 | 1 | 26 | $47.00 | $0.00 | 0 | 319 |
| $7.30 | 0 | 11 | $47.50 | $0.00 | 0 | 10 |
| $6.80 | 0 | 16 | $48.00 | $0.01 | 0 | 54 |
| $6.30 | 0 | 1 | $48.50 | $0.01 | 0 | 22 |
| $5.80 | 0 | 2 | $49.00 | $0.01 | 0 | 143 |
| $5.30 | 0 | 1 | $49.50 | $0.01 | 0 | 37 |
| $4.80 | 0 | 59 | $50.00 | $0.01 | 0 | 694 |
| $4.30 | 0 | 7 | $50.50 | $0.01 | 0 | 130 |
| $3.81 | 0 | 23 | $51.00 | $0.01 | 0 | 217 |
| $3.31 | 0 | 24 | $51.50 | $0.01 | 0 | 278 |
| $2.81 | 0 | 202 | $52.00 | $0.02 | 0 | 952 |
| $2.04 | 2 | 32 | $52.50 | $0.01 | 2 | 1,713 |
| $1.59 | 2 | 219 | $53.00 | $0.04 | 0 | 1,142 |
| $1.37 | 0 | 719 | $53.50 | $0.02 | 26 | 594 |
| $0.65 | 1 | 988 | $54.00 | $0.05 | 262 | 2,848 |
| $0.25 | 4 | 1,261 | $54.50 | $0.19 | 181 | 747 |
| $0.08 | 252 | 1,879 | $55.00 | $0.51 | 29 | 898 |
| $0.02 | 25 | 1,455 | $55.50 | $0.91 | 5 | 211 |
| $0.01 | 21 | 1,844 | $56.00 | $1.30 | 0 | 441 |
| $0.06 | 0 | 1,316 | $56.50 | $1.94 | 2 | 106 |
| $0.03 | 66 | 555 | $57.00 | $2.25 | 0 | 107 |
| $0.02 | 0 | 1,035 | $57.50 | $2.90 | 1 | 707 |
| $0.01 | 10 | 719 | $58.00 | $3.23 | 0 | 85 |
| $0.01 | 0 | 266 | $58.50 | $3.73 | 0 | 1 |
| $0.01 | 0 | 318 | $59.00 | $4.22 | 0 | 0 |
| $0.01 | 0 | 11 | $59.50 | $4.72 | 0 | 0 |
| $0.01 | 0 | 450 | $60.00 | $5.22 | 0 | 19 |
| $0.01 | 0 | 26 | $60.50 | $5.72 | 0 | 6 |
| $0.01 | 0 | 1,357 | $61.00 | $6.22 | 0 | 0 |
| $0.01 | 0 | 110 | $61.50 | $6.72 | 0 | 0 |
| $0.01 | 0 | 111 | $62.00 | $7.22 | 0 | 0 |
| $0.00 | 0 | 74 | $62.50 | $7.94 | 1 | 0 |
| $0.00 | 0 | 46 | $63.00 | $8.38 | 1 | 0 |
| $0.00 | 0 | 263 | $63.50 | $8.72 | 0 | 0 |
| $0.00 | 0 | 104 | $64.00 | $9.22 | 0 | 0 |
| $0.00 | 0 | 4 | $64.50 | $9.94 | 1 | 0 |
| $0.00 | 0 | 106 | $65.00 | $10.38 | 1 | 0 |
| $0.00 | 0 | 5 | $66.00 | $11.22 | 0 | 0 |
| $0.00 | 0 | 10 | $67.00 | $12.22 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $13.22 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $14.22 | 0 | 0 |
| $0.00 | 0 | 1 | $70.00 | $15.22 | 0 | 8 |
| $0.00 | 0 | 0 | $71.00 | $16.22 | 0 | 3 |
| $0.00 | 0 | 105 | $72.00 | $17.22 | 0 | 5 |
| $0.00 | 0 | 0 | $73.00 | $18.22 | 0 | 2 |
| $0.00 | 0 | 0 | $74.00 | $19.22 | 0 | 3 |
| $0.00 | 0 | 9 | $75.00 | $20.22 | 0 | 7 |
Oct 14, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $13.01 | 444 | 88 | $40.50 | $0.00 | 0 | 20 |
| $12.55 | 504 | 88 | $41.00 | $0.00 | 0 | 5 |
| $12.01 | 357 | 82 | $41.50 | $0.00 | 0 | 5 |
| $11.54 | 382 | 83 | $42.00 | $0.00 | 0 | 4 |
| $11.02 | 333 | 30 | $42.50 | $0.00 | 0 | 0 |
| $10.57 | 208 | 30 | $43.00 | $0.00 | 0 | 6 |
| $10.00 | 91 | 6 | $43.50 | $0.00 | 0 | 611 |
| $9.55 | 96 | 3 | $44.00 | $0.00 | 0 | 506 |
| $9.00 | 147 | 9 | $44.50 | $0.00 | 0 | 10 |
| $8.55 | 129 | 7 | $45.00 | $0.00 | 0 | 22 |
| $7.98 | 20 | 6 | $45.50 | $0.00 | 0 | 2 |
| $7.53 | 22 | 55 | $46.00 | $0.02 | 6 | 7 |
| $7.24 | 21 | 0 | $46.50 | $0.00 | 0 | 21 |
| $6.67 | 63 | 4 | $47.00 | $0.01 | 5 | 62 |
| $6.20 | 64 | 3 | $47.50 | $0.00 | 0 | 37 |
| $5.48 | 49 | 0 | $48.00 | $0.00 | 0 | 92 |
| $5.28 | 430 | 0 | $48.50 | $0.00 | 0 | 97 |
| $4.82 | 402 | 3 | $49.00 | $0.01 | 3 | 75 |
| $4.88 | 0 | 9 | $49.50 | $0.00 | 0 | 391 |
| $3.55 | 4 | 19 | $50.00 | $0.01 | 117 | 876 |
| $3.88 | 0 | 5 | $50.50 | $0.01 | 23 | 127 |
| $2.56 | 11 | 34 | $51.00 | $0.01 | 299 | 263 |
| $2.12 | 16 | 29 | $51.50 | $0.04 | 464 | 340 |
| $1.59 | 144 | 34 | $52.00 | $0.08 | 1,501 | 386 |
| $1.18 | 113 | 70 | $52.50 | $0.15 | 683 | 288 |
| $0.80 | 668 | 429 | $53.00 | $0.26 | 3,210 | 818 |
| $0.49 | 1,894 | 283 | $53.50 | $0.47 | 2,851 | 1,467 |
| $0.28 | 4,109 | 480 | $54.00 | $0.77 | 1,153 | 1,662 |
| $0.16 | 4,319 | 871 | $54.50 | $1.15 | 447 | 1,272 |
| $0.10 | 4,024 | 2,173 | $55.00 | $1.57 | 404 | 904 |
| $0.06 | 5,803 | 1,517 | $55.50 | $1.98 | 70 | 253 |
| $0.04 | 5,551 | 3,796 | $56.00 | $2.43 | 108 | 422 |
| $0.02 | 63 | 1,062 | $56.50 | $3.00 | 6 | 47 |
| $0.01 | 984 | 1,587 | $57.00 | $3.45 | 41 | 104 |
| $0.01 | 138 | 445 | $57.50 | $4.16 | 6 | 30 |
| $0.01 | 1,234 | 1,096 | $58.00 | $4.46 | 4 | 28 |
| $0.01 | 19 | 926 | $58.50 | $4.94 | 6 | 8 |
| $0.01 | 6 | 250 | $59.00 | $5.35 | 8 | 32 |
| $0.01 | 1 | 134 | $59.50 | $5.15 | 0 | 15 |
| $0.01 | 3 | 1,323 | $60.00 | $6.48 | 6 | 66 |
| $0.01 | 0 | 802 | $60.50 | $6.94 | 1 | 0 |
| $0.01 | 0 | 126 | $61.00 | $6.65 | 0 | 0 |
| $0.01 | 0 | 22 | $61.50 | $7.15 | 0 | 0 |
| $0.01 | 25 | 37 | $62.00 | $7.65 | 0 | 0 |
| $0.00 | 0 | 23 | $62.50 | $8.15 | 0 | 0 |
| $0.00 | 0 | 121 | $63.00 | $8.65 | 0 | 0 |
| $0.00 | 0 | 195 | $63.50 | $9.99 | 2 | 0 |
| $0.00 | 0 | 79 | $64.00 | $10.46 | 2 | 0 |
| $0.00 | 0 | 78 | $64.50 | $10.15 | 0 | 0 |
| $0.01 | 1 | 7 | $65.00 | $10.65 | 0 | 0 |
| $0.00 | 0 | 0 | $65.50 | $11.15 | 0 | 0 |
| $0.00 | 0 | 97 | $66.00 | $11.65 | 0 | 0 |
| $0.00 | 0 | 62 | $66.50 | $12.15 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $12.65 | 0 | 0 |
| $0.00 | 0 | 217 | $67.50 | $13.15 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $13.65 | 0 | 0 |
| $0.00 | 0 | 0 | $68.50 | $14.15 | 0 | 0 |
| $0.00 | 0 | 1 | $69.00 | $15.48 | 2 | 0 |
| $0.00 | 0 | 0 | $69.50 | $15.15 | 0 | 0 |
| $0.00 | 0 | 1 | $70.00 | $16.49 | 3 | 0 |
| $0.00 | 0 | 0 | $70.50 | $16.95 | 1 | 0 |
| $0.00 | 0 | 1 | $71.00 | $16.65 | 0 | 0 |
| $0.00 | 0 | 838 | $72.00 | $17.65 | 0 | 0 |
| $0.00 | 0 | 772 | $73.00 | $18.65 | 0 | 0 |
| $0.00 | 0 | 205 | $74.00 | $19.65 | 0 | 0 |
Oct 16, 2026 (102 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.34 | 39 | 279 | $14.00 | $0.00 | 0 | 0 |
| $36.39 | 39 | 271 | $15.00 | $0.00 | 0 | 1 |
| $35.22 | 56 | 188 | $16.00 | $0.00 | 0 | 0 |
| $34.35 | 145 | 153 | $17.00 | $0.00 | 0 | 0 |
| $33.12 | 92 | 71 | $18.00 | $0.00 | 0 | 0 |
| $32.42 | 220 | 159 | $19.00 | $0.00 | 0 | 0 |
| $31.42 | 186 | 178 | $20.00 | $0.00 | 0 | 15 |
| $30.42 | 72 | 116 | $21.00 | $0.00 | 0 | 0 |
| $29.58 | 113 | 80 | $22.00 | $0.00 | 0 | 0 |
| $28.63 | 129 | 188 | $23.00 | $0.00 | 0 | 0 |
| $27.39 | 96 | 186 | $24.00 | $0.00 | 0 | 1 |
| $26.44 | 74 | 120 | $25.00 | $0.00 | 0 | 25 |
| $25.44 | 62 | 121 | $26.00 | $0.00 | 0 | 106 |
| $24.44 | 98 | 123 | $27.00 | $0.00 | 0 | 12 |
| $23.40 | 104 | 123 | $28.00 | $0.00 | 0 | 8 |
| $22.34 | 129 | 109 | $29.00 | $0.00 | 0 | 554 |
| $21.47 | 149 | 100 | $30.00 | $0.01 | 3 | 126 |
| $20.47 | 130 | 82 | $31.00 | $0.00 | 0 | 404 |
| $19.40 | 152 | 100 | $32.00 | $0.00 | 0 | 12 |
| $18.34 | 159 | 100 | $33.00 | $0.00 | 0 | 462 |
| $17.47 | 115 | 77 | $34.00 | $0.00 | 0 | 40 |
| $16.48 | 128 | 94 | $35.00 | $0.00 | 0 | 16,833 |
| $15.42 | 122 | 66 | $36.00 | $0.00 | 0 | 797 |
| $14.64 | 74 | 65 | $37.00 | $0.00 | 0 | 84 |
| $13.09 | 34 | 42 | $38.00 | $0.00 | 0 | 94 |
| $12.95 | 30 | 36 | $39.00 | $0.00 | 0 | 69 |
| $11.50 | 485 | 635 | $40.00 | $0.00 | 0 | 14,170 |
| $10.97 | 446 | 451 | $40.50 | $0.00 | 0 | 0 |
| $10.47 | 58 | 47 | $41.00 | $0.00 | 0 | 118 |
| $10.09 | 76 | 60 | $41.50 | $0.00 | 0 | 0 |
| $9.53 | 57 | 119 | $42.00 | $0.00 | 0 | 646 |
| $9.08 | 74 | 125 | $42.50 | $0.00 | 0 | 520 |
| $8.52 | 67 | 56 | $43.00 | $0.01 | 13 | 4,358 |
| $8.05 | 55 | 43 | $43.50 | $0.00 | 0 | 441 |
| $7.55 | 54 | 58 | $44.00 | $0.01 | 1 | 1,040 |
| $7.03 | 21 | 24 | $44.50 | $0.01 | 0 | 60 |
| $6.50 | 35 | 283 | $45.00 | $0.01 | 17 | 16,262 |
| $5.57 | 14 | 17 | $45.50 | $0.01 | 7 | 48 |
| $5.52 | 4 | 60 | $46.00 | $0.02 | 0 | 1,252 |
| $4.82 | 3 | 12 | $46.50 | $0.01 | 1 | 203 |
| $4.55 | 3 | 55 | $47.00 | $0.01 | 375 | 2,382 |
| $4.05 | 2 | 6 | $47.50 | $0.01 | 1,228 | 1,412 |
| $3.57 | 51 | 62 | $48.00 | $0.01 | 1,679 | 3,422 |
| $1.91 | 0 | 18 | $48.50 | $0.02 | 530 | 924 |
| $2.94 | 145 | 200 | $49.00 | $0.03 | 1,596 | 3,853 |
| $2.23 | 192 | 115 | $49.50 | $0.03 | 523 | 1,096 |
| $2.00 | 1,880 | 27,599 | $50.00 | $0.06 | 5,382 | 22,270 |
| $1.54 | 1,013 | 1,330 | $50.50 | $0.11 | 2,935 | 1,346 |
| $1.09 | 4,555 | 4,059 | $51.00 | $0.17 | 6,936 | 5,750 |
| $0.70 | 4,051 | 2,451 | $51.50 | $0.29 | 1,970 | 1,678 |
| $0.38 | 12,397 | 8,736 | $52.00 | $0.52 | 1,216 | 7,319 |
| $0.22 | 3,781 | 2,464 | $52.50 | $0.82 | 629 | 2,586 |
| $0.12 | 6,711 | 6,315 | $53.00 | $1.19 | 363 | 3,024 |
| $0.08 | 1,086 | 858 | $53.50 | $1.67 | 494 | 1,039 |
| $0.03 | 2,559 | 3,348 | $54.00 | $2.16 | 179 | 4,404 |
| $0.03 | 1,530 | 2,022 | $54.50 | $2.74 | 159 | 1,509 |
| $0.03 | 926 | 24,301 | $55.00 | $3.07 | 15,560 | 11,025 |
| $0.02 | 131 | 4,659 | $55.50 | $3.73 | 3,662 | 2,373 |
| $0.02 | 201 | 10,568 | $56.00 | $4.09 | 12,668 | 2,782 |
| $0.02 | 36 | 1,937 | $56.50 | $4.57 | 834 | 514 |
| $0.02 | 117 | 8,773 | $57.00 | $5.15 | 11,956 | 615 |
| $0.02 | 469 | 3,912 | $57.50 | $5.71 | 1,375 | 104 |
| $0.01 | 1,107 | 7,168 | $58.00 | $6.26 | 698 | 194 |
| $0.01 | 286 | 3,206 | $58.50 | $7.05 | 266 | 38 |
| $0.01 | 101 | 5,707 | $59.00 | $7.40 | 1,890 | 1,080 |
| $0.01 | 3 | 3,767 | $59.50 | $7.90 | 265 | 33 |
| $0.01 | 593 | 55,719 | $60.00 | $8.05 | 15,196 | 19,513 |
| $0.00 | 0 | 1,211 | $60.50 | $10.28 | 0 | 0 |
| $0.01 | 210 | 8,403 | $61.00 | $9.12 | 108 | 3 |
| $0.01 | 1 | 1,515 | $61.50 | $11.28 | 0 | 0 |
| $0.01 | 7 | 10,002 | $62.00 | $10.55 | 191 | 78 |
| $0.00 | 0 | 1,629 | $62.50 | $12.28 | 0 | 0 |
| $0.01 | 35 | 12,726 | $63.00 | $11.40 | 239 | 157 |
| $0.00 | 0 | 429 | $63.50 | $13.28 | 0 | 0 |
| $0.01 | 12 | 28,982 | $64.00 | $12.40 | 189 | 135 |
| $0.00 | 0 | 318 | $64.50 | $14.28 | 0 | 0 |
| $0.01 | 61 | 22,381 | $65.00 | $13.55 | 237 | 105 |
| $0.02 | 1 | 200 | $65.50 | $15.28 | 0 | 0 |
| $0.01 | 4 | 7,814 | $66.00 | $15.78 | 0 | 1 |
| $0.01 | 4 | 7,711 | $67.00 | $16.78 | 0 | 0 |
| $0.01 | 2 | 7,315 | $68.00 | $17.78 | 0 | 0 |
| $0.01 | 1 | 4,633 | $69.00 | $17.55 | 190 | 125 |
| $0.01 | 4 | 24,493 | $70.00 | $18.60 | 2 | 7 |
| $0.00 | 0 | 3,761 | $71.00 | $20.78 | 0 | 0 |
| $0.01 | 4 | 10,650 | $72.00 | $21.78 | 0 | 0 |
| $0.01 | 1 | 4,859 | $73.00 | $22.78 | 0 | 0 |
| $0.00 | 0 | 1,572 | $74.00 | $23.78 | 0 | 0 |
| $0.01 | 44 | 27,635 | $75.00 | $24.78 | 0 | 0 |
| $0.00 | 0 | 3,867 | $76.00 | $25.78 | 0 | 0 |
| $0.00 | 0 | 1,086 | $77.00 | $26.78 | 0 | 0 |
| $0.00 | 0 | 1,860 | $78.00 | $26.64 | 1 | 0 |
| $0.01 | 1 | 7,353 | $79.00 | $28.78 | 0 | 0 |
| $0.01 | 5 | 17,816 | $80.00 | $28.55 | 112 | 0 |
| $0.00 | 0 | 4,014 | $81.00 | $30.78 | 0 | 0 |
| $0.00 | 0 | 5,568 | $82.00 | $31.78 | 0 | 0 |
| $0.02 | 1 | 11,501 | $85.00 | $33.55 | 141 | 79 |
| $0.01 | 1 | 15,166 | $90.00 | $39.78 | 0 | 20 |
| $0.00 | 0 | 6,093 | $95.00 | $43.55 | 72 | 0 |
| $0.00 | 0 | 20,258 | $100.00 | $49.78 | 0 | 0 |
| $0.01 | 10 | 3,872 | $105.00 | $53.55 | 82 | 60 |
| $0.00 | 0 | 6,474 | $110.00 | $59.78 | 0 | 0 |
| $0.01 | 1 | 14,389 | $115.00 | $64.78 | 0 | 0 |
Oct 19, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.93 | 0 | 81 | $41.00 | $0.00 | 0 | 7 |
| $9.93 | 0 | 81 | $42.00 | $0.00 | 0 | 5 |
| $8.93 | 0 | 26 | $43.00 | $0.01 | 0 | 253 |
| $7.94 | 0 | 20 | $44.00 | $0.01 | 0 | 11 |
| $6.94 | 0 | 2 | $45.00 | $0.01 | 0 | 495 |
| $6.44 | 0 | 25 | $45.50 | $0.01 | 0 | 3 |
| $6.16 | 50 | 87 | $46.00 | $0.01 | 273 | 333 |
| $5.45 | 0 | 32 | $46.50 | $0.02 | 0 | 23 |
| $5.28 | 20 | 23 | $47.00 | $0.02 | 182 | 515 |
| $4.46 | 0 | 1 | $47.50 | $0.01 | 3 | 71 |
| $3.97 | 0 | 103 | $48.00 | $0.02 | 17 | 674 |
| $3.63 | 1 | 3 | $48.50 | $0.02 | 15 | 459 |
| $3.11 | 3 | 27 | $49.00 | $0.03 | 112 | 1,800 |
| $1.92 | 140 | 121 | $49.50 | $0.05 | 84 | 997 |
| $1.55 | 387 | 135 | $50.00 | $0.10 | 2,311 | 1,934 |
| $1.11 | 237 | 887 | $50.50 | $0.16 | 1,267 | 1,197 |
| $0.74 | 496 | 564 | $51.00 | $0.30 | 2,097 | 1,554 |
| $0.45 | 1,535 | 1,779 | $51.50 | $0.50 | 763 | 493 |
| $0.23 | 2,875 | 2,062 | $52.00 | $0.76 | 687 | 288 |
| $0.12 | 2,735 | 1,922 | $52.50 | $1.07 | 755 | 883 |
| $0.07 | 1,860 | 2,230 | $53.00 | $1.56 | 599 | 279 |
| $0.05 | 2,412 | 2,701 | $53.50 | $2.01 | 149 | 428 |
| $0.03 | 416 | 889 | $54.00 | $2.55 | 247 | 195 |
| $0.02 | 90 | 403 | $54.50 | $3.03 | 22 | 226 |
| $0.01 | 108 | 818 | $55.00 | $3.51 | 87 | 237 |
| $0.01 | 75 | 542 | $55.50 | $4.00 | 19 | 279 |
| $0.01 | 20 | 297 | $56.00 | $4.50 | 6 | 35 |
| $0.01 | 5 | 351 | $56.50 | $5.11 | 15 | 17 |
| $0.01 | 39 | 184 | $57.00 | $5.52 | 1 | 8 |
| $0.02 | 0 | 145 | $57.50 | $5.60 | 0 | 10 |
| $0.01 | 60 | 195 | $58.00 | $6.11 | 1 | 1 |
| $0.02 | 1 | 41 | $58.50 | $6.59 | 0 | 0 |
| $0.01 | 11 | 80 | $59.00 | $7.09 | 0 | 0 |
| $0.02 | 0 | 15 | $59.50 | $7.97 | 1 | 0 |
| $0.01 | 25 | 278 | $60.00 | $8.09 | 0 | 0 |
| $0.01 | 5 | 172 | $60.50 | $8.59 | 0 | 0 |
| $0.01 | 1 | 88 | $61.00 | $9.09 | 0 | 0 |
| $0.01 | 0 | 5 | $61.50 | $9.59 | 0 | 0 |
| $0.01 | 0 | 21 | $62.00 | $10.08 | 0 | 0 |
| $0.01 | 0 | 3 | $62.50 | $10.58 | 0 | 0 |
| $0.01 | 0 | 2 | $63.00 | $11.08 | 0 | 0 |
| $0.01 | 0 | 0 | $63.50 | $11.58 | 0 | 0 |
| $0.01 | 0 | 113 | $64.00 | $12.08 | 0 | 0 |
| $0.01 | 0 | 0 | $64.50 | $12.58 | 0 | 0 |
| $0.01 | 0 | 18 | $65.00 | $13.38 | 2 | 0 |
| $0.01 | 0 | 10 | $66.00 | $14.35 | 2 | 0 |
| $0.01 | 0 | 0 | $67.00 | $15.08 | 0 | 0 |
| $0.00 | 0 | 5 | $68.00 | $16.08 | 0 | 0 |
| $0.00 | 0 | 3 | $69.00 | $17.08 | 0 | 0 |
| $0.00 | 0 | 75 | $70.00 | $18.08 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $19.08 | 0 | 0 |
| $0.00 | 0 | 6 | $72.00 | $20.08 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $21.08 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $22.08 | 0 | 0 |
| $0.00 | 0 | 2 | $75.00 | $23.08 | 0 | 0 |
Oct 21, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $11.24 | 174 | 253 | $41.00 | $0.00 | 0 | 502 |
| $10.25 | 186 | 161 | $42.00 | $0.00 | 0 | 16 |
| $9.24 | 112 | 182 | $43.00 | $0.01 | 0 | 11 |
| $8.29 | 91 | 184 | $44.00 | $0.01 | 0 | 43 |
| $7.12 | 152 | 162 | $45.00 | $0.01 | 0 | 122 |
| $6.67 | 199 | 183 | $45.50 | $0.01 | 0 | 102 |
| $6.12 | 213 | 232 | $46.00 | $0.01 | 3 | 39 |
| $5.67 | 109 | 114 | $46.50 | $0.01 | 7 | 371 |
| $5.13 | 102 | 116 | $47.00 | $0.01 | 0 | 1,679 |
| $4.67 | 141 | 148 | $47.50 | $0.01 | 0 | 112 |
| $4.14 | 47 | 43 | $48.00 | $0.01 | 36 | 2,794 |
| $3.69 | 58 | 43 | $48.50 | $0.01 | 74 | 527 |
| $3.22 | 202 | 150 | $49.00 | $0.01 | 567 | 1,704 |
| $2.67 | 227 | 148 | $49.50 | $0.02 | 123 | 2,418 |
| $2.14 | 246 | 213 | $50.00 | $0.03 | 319 | 997 |
| $1.73 | 227 | 368 | $50.50 | $0.03 | 737 | 1,064 |
| $1.26 | 556 | 1,186 | $51.00 | $0.07 | 1,635 | 1,351 |
| $0.88 | 1,098 | 928 | $51.50 | $0.13 | 2,335 | 1,614 |
| $0.50 | 3,865 | 2,459 | $52.00 | $0.27 | 1,676 | 960 |
| $0.24 | 5,538 | 2,507 | $52.50 | $0.54 | 1,590 | 939 |
| $0.11 | 8,251 | 5,451 | $53.00 | $0.87 | 415 | 282 |
| $0.04 | 4,054 | 3,460 | $53.50 | $1.33 | 218 | 168 |
| $0.02 | 1,915 | 5,730 | $54.00 | $1.80 | 208 | 215 |
| $0.01 | 470 | 3,291 | $54.50 | $2.28 | 53 | 38 |
| $0.01 | 114 | 426 | $55.00 | $2.82 | 28 | 49 |
| $0.01 | 53 | 481 | $55.50 | $3.37 | 3 | 11 |
| $0.01 | 5 | 241 | $56.00 | $3.83 | 3 | 18 |
| $0.01 | 29 | 397 | $56.50 | $4.39 | 1 | 1 |
| $0.01 | 1 | 231 | $57.00 | $4.84 | 4 | 15 |
| $0.01 | 0 | 464 | $57.50 | $5.37 | 4 | 3 |
| $0.01 | 14 | 167 | $58.00 | $5.82 | 1 | 1 |
| $0.01 | 0 | 122 | $58.50 | $6.96 | 0 | 0 |
| $0.01 | 27 | 140 | $59.00 | $7.46 | 0 | 2 |
| $0.00 | 0 | 203 | $59.50 | $7.96 | 0 | 0 |
| $0.01 | 1 | 342 | $60.00 | $8.46 | 0 | 0 |
| $0.00 | 0 | 28 | $60.50 | $8.96 | 0 | 0 |
| $0.01 | 1 | 43 | $61.00 | $9.46 | 0 | 0 |
| $0.00 | 0 | 9 | $61.50 | $9.96 | 0 | 0 |
| $0.00 | 0 | 20 | $62.00 | $10.46 | 0 | 0 |
| $0.00 | 0 | 3,164 | $62.50 | $10.96 | 0 | 0 |
| $0.00 | 0 | 16 | $63.00 | $11.46 | 0 | 0 |
| $0.00 | 0 | 0 | $63.50 | $11.96 | 0 | 0 |
| $0.00 | 0 | 26 | $64.00 | $12.46 | 0 | 0 |
| $0.00 | 0 | 10 | $64.50 | $12.96 | 0 | 0 |
| $0.00 | 0 | 66 | $65.00 | $13.46 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $14.46 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $15.46 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $16.46 | 0 | 0 |
| $0.00 | 0 | 10 | $69.00 | $17.46 | 0 | 0 |
| $0.00 | 0 | 335 | $70.00 | $17.62 | 2 | 0 |
| $0.00 | 0 | 0 | $71.00 | $19.46 | 0 | 0 |
| $0.00 | 0 | 6 | $72.00 | $20.46 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $21.46 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $22.46 | 0 | 0 |
| $0.00 | 0 | 74 | $75.00 | $23.46 | 0 | 0 |
Oct 23, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.24 | 117 | 191 | $15.00 | $0.00 | 0 | 5 |
| $29.29 | 117 | 191 | $20.00 | $0.00 | 0 | 0 |
| $27.26 | 0 | 60 | $25.00 | $0.00 | 0 | 0 |
| $19.89 | 11 | 59 | $30.00 | $0.00 | 0 | 7 |
| $14.94 | 11 | 58 | $35.00 | $0.00 | 0 | 60 |
| $10.45 | 110 | 393 | $39.50 | $0.00 | 0 | 714 |
| $9.51 | 192 | 337 | $40.00 | $0.00 | 0 | 1,612 |
| $9.54 | 142 | 231 | $40.50 | $0.00 | 0 | 515 |
| $9.09 | 123 | 223 | $41.00 | $0.00 | 0 | 9 |
| $8.44 | 73 | 102 | $41.50 | $0.00 | 0 | 500 |
| $7.85 | 47 | 100 | $42.00 | $0.00 | 0 | 11 |
| $7.44 | 78 | 165 | $42.50 | $0.00 | 0 | 8 |
| $6.84 | 93 | 204 | $43.00 | $0.01 | 1,182 | 1,426 |
| $6.42 | 112 | 264 | $43.50 | $0.00 | 0 | 118 |
| $5.23 | 88 | 243 | $44.00 | $0.01 | 150 | 984 |
| $4.84 | 101 | 137 | $44.50 | $0.00 | 0 | 29 |
| $4.38 | 79 | 146 | $45.00 | $0.02 | 317 | 465 |
| $3.78 | 1 | 12 | $45.50 | $0.02 | 144 | 131 |
| $3.22 | 2 | 13 | $46.00 | $0.03 | 214 | 1,526 |
| $2.78 | 4 | 7 | $46.50 | $0.03 | 2,102 | 2,891 |
| $2.33 | 34 | 29 | $47.00 | $0.05 | 496 | 2,826 |
| $1.87 | 26 | 25 | $47.50 | $0.07 | 199 | 713 |
| $1.42 | 106 | 82 | $48.00 | $0.14 | 3,821 | 1,605 |
| $1.06 | 214 | 122 | $48.50 | $0.22 | 1,819 | 1,626 |
| $0.69 | 1,167 | 961 | $49.00 | $0.39 | 3,112 | 2,298 |
| $0.41 | 2,373 | 1,181 | $49.50 | $0.59 | 2,655 | 739 |
| $0.24 | 8,398 | 3,393 | $50.00 | $0.89 | 2,420 | 3,887 |
| $0.13 | 3,919 | 4,420 | $50.50 | $1.30 | 356 | 1,659 |
| $0.06 | 3,213 | 3,913 | $51.00 | $1.77 | 1,577 | 4,039 |
| $0.05 | 1,002 | 1,244 | $51.50 | $2.20 | 377 | 3,390 |
| $0.04 | 1,879 | 5,566 | $52.00 | $2.68 | 666 | 2,578 |
| $0.03 | 2,016 | 3,374 | $52.50 | $3.16 | 219 | 942 |
| $0.02 | 1,811 | 4,330 | $53.00 | $3.65 | 369 | 256 |
| $0.02 | 957 | 2,355 | $53.50 | $4.16 | 101 | 74 |
| $0.01 | 1,789 | 4,362 | $54.00 | $4.62 | 3,533 | 141 |
| $0.01 | 272 | 1,296 | $54.50 | $5.16 | 937 | 30 |
| $0.01 | 465 | 5,207 | $55.00 | $5.65 | 4,978 | 573 |
| $0.01 | 181 | 2,086 | $55.50 | $6.25 | 701 | 0 |
| $0.01 | 5 | 2,461 | $56.00 | $6.70 | 633 | 2 |
| $0.01 | 31 | 2,039 | $56.50 | $7.27 | 312 | 0 |
| $0.01 | 15 | 7,071 | $57.00 | $7.73 | 565 | 13 |
| $0.01 | 5 | 747 | $57.50 | $8.30 | 3,451 | 3 |
| $0.01 | 32 | 1,968 | $58.00 | $8.75 | 3,288 | 1 |
| $0.01 | 0 | 568 | $58.50 | $9.29 | 330 | 2 |
| $0.01 | 1 | 1,195 | $59.00 | $9.74 | 587 | 21 |
| $0.02 | 2 | 634 | $59.50 | $10.25 | 433 | 0 |
| $0.01 | 36 | 1,171 | $60.00 | $10.70 | 1 | 2 |
| $0.00 | 0 | 448 | $60.50 | $11.30 | 1 | 0 |
| $0.01 | 6 | 1,854 | $61.00 | $11.75 | 1 | 1 |
| $0.01 | 1 | 463 | $61.50 | $12.32 | 1 | 0 |
| $0.01 | 4 | 358 | $62.00 | $12.77 | 28 | 21 |
| $0.01 | 1 | 253 | $62.50 | $13.27 | 1 | 0 |
| $0.01 | 2 | 1,156 | $63.00 | $13.72 | 1 | 1 |
| $0.00 | 0 | 581 | $63.50 | $14.24 | 6 | 5 |
| $0.00 | 0 | 378 | $64.00 | $14.69 | 106 | 1 |
| $0.00 | 0 | 471 | $64.50 | $15.29 | 1 | 0 |
| $0.00 | 0 | 5,942 | $65.00 | $15.74 | 1 | 1 |
| $0.00 | 0 | 118 | $65.50 | $16.27 | 1 | 0 |
| $0.00 | 0 | 422 | $66.00 | $16.72 | 1 | 1 |
| $0.00 | 0 | 237 | $66.50 | $17.27 | 1 | 0 |
| $0.01 | 1 | 4,259 | $67.00 | $17.72 | 1 | 1 |
| $0.00 | 0 | 244 | $67.50 | $18.27 | 1 | 0 |
| $0.00 | 0 | 264 | $68.00 | $18.72 | 1 | 1 |
| $0.00 | 0 | 217 | $69.00 | $16.74 | 0 | 0 |
| $0.00 | 0 | 1,265 | $70.00 | $19.86 | 2 | 0 |
| $0.00 | 0 | 427 | $75.00 | $22.74 | 0 | 0 |
| $0.01 | 1 | 379 | $80.00 | $27.74 | 0 | 0 |
| $0.00 | 0 | 364 | $85.00 | $32.74 | 0 | 0 |
| $0.00 | 0 | 829 | $90.00 | $37.74 | 0 | 0 |
| $0.00 | 0 | 78 | $95.00 | $42.74 | 0 | 0 |
| $0.00 | 0 | 793 | $100.00 | $47.74 | 0 | 0 |
Oct 26, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.74 | 133 | 133 | $41.00 | $0.01 | 10 | 25 |
| $6.79 | 133 | 133 | $42.00 | $0.01 | 319 | 1,339 |
| $6.37 | 0 | 24 | $43.00 | $0.01 | 623 | 673 |
| $5.38 | 0 | 34 | $44.00 | $0.03 | 11 | 32 |
| $4.39 | 0 | 12 | $45.00 | $0.02 | 1,129 | 668 |
| $3.91 | 0 | 0 | $45.50 | $0.04 | 1,058 | 805 |
| $2.78 | 9 | 78 | $46.00 | $0.05 | 270 | 431 |
| $2.30 | 5 | 2 | $46.50 | $0.06 | 2,618 | 2,786 |
| $1.79 | 103 | 41 | $47.00 | $0.10 | 250 | 361 |
| $1.35 | 173 | 21 | $47.50 | $0.13 | 990 | 696 |
| $0.93 | 473 | 152 | $48.00 | $0.23 | 981 | 1,245 |
| $0.62 | 1,657 | 910 | $48.50 | $0.42 | 726 | 1,463 |
| $0.34 | 3,006 | 1,763 | $49.00 | $0.61 | 917 | 1,808 |
| $0.19 | 1,807 | 1,470 | $49.50 | $0.97 | 301 | 383 |
| $0.10 | 3,479 | 2,661 | $50.00 | $1.38 | 424 | 1,356 |
| $0.06 | 3,498 | 4,087 | $50.50 | $1.84 | 233 | 317 |
| $0.03 | 513 | 781 | $51.00 | $2.29 | 222 | 267 |
| $0.03 | 109 | 392 | $51.50 | $2.80 | 55 | 206 |
| $0.02 | 472 | 753 | $52.00 | $3.29 | 150 | 164 |
| $0.01 | 73 | 473 | $52.50 | $3.80 | 115 | 81 |
| $0.01 | 245 | 788 | $53.00 | $4.30 | 96 | 39 |
| $0.01 | 181 | 1,004 | $53.50 | $4.80 | 116 | 32 |
| $0.01 | 114 | 439 | $54.00 | $5.25 | 5 | 12 |
| $0.02 | 3 | 306 | $54.50 | $5.73 | 16 | 10 |
| $0.01 | 8 | 418 | $55.00 | $6.27 | 9 | 0 |
| $0.01 | 1 | 217 | $55.50 | $6.17 | 0 | 0 |
| $0.02 | 101 | 246 | $56.00 | $6.67 | 0 | 0 |
| $0.02 | 0 | 71 | $56.50 | $7.17 | 0 | 0 |
| $0.01 | 9 | 19 | $57.00 | $8.85 | 3 | 0 |
| $0.02 | 0 | 4 | $57.50 | $8.17 | 0 | 0 |
| $0.01 | 10 | 310 | $58.00 | $9.30 | 1 | 0 |
| $0.02 | 0 | 472 | $58.50 | $9.17 | 0 | 0 |
| $0.01 | 0 | 76 | $59.00 | $9.67 | 0 | 0 |
| $0.01 | 0 | 404 | $59.50 | $10.17 | 0 | 0 |
| $0.01 | 0 | 719 | $60.00 | $10.67 | 0 | 20 |
| $0.01 | 0 | 2 | $60.50 | $11.17 | 0 | 0 |
| $0.01 | 0 | 82 | $61.00 | $11.67 | 0 | 0 |
| $0.01 | 0 | 62 | $61.50 | $12.16 | 0 | 0 |
| $0.01 | 0 | 3 | $62.00 | $12.66 | 0 | 0 |
| $0.01 | 0 | 1 | $62.50 | $13.16 | 0 | 0 |
| $0.01 | 0 | 0 | $63.00 | $13.66 | 0 | 0 |
| $0.01 | 0 | 0 | $63.50 | $14.16 | 0 | 0 |
| $0.01 | 0 | 0 | $64.00 | $14.66 | 0 | 0 |
| $0.01 | 0 | 0 | $64.50 | $15.16 | 0 | 0 |
| $0.01 | 0 | 0 | $65.00 | $15.66 | 0 | 0 |
| $0.01 | 0 | 0 | $66.00 | $16.66 | 0 | 0 |
| $0.01 | 0 | 0 | $67.00 | $17.66 | 0 | 0 |
| $0.00 | 0 | 1 | $68.00 | $18.66 | 0 | 0 |
| $0.00 | 0 | 4 | $69.00 | $19.66 | 0 | 0 |
| $0.00 | 0 | 4 | $70.00 | $21.22 | 2 | 0 |
| $0.00 | 0 | 0 | $71.00 | $21.66 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $22.66 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $23.66 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $24.66 | 0 | 0 |
| $0.02 | 1 | 1 | $75.00 | $25.66 | 0 | 0 |
Oct 28, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.67 | 101 | 23 | $41.00 | $0.01 | 948 | 46 |
| $6.70 | 104 | 16 | $42.00 | $0.01 | 536 | 9 |
| $5.71 | 3 | 4 | $43.00 | $0.02 | 65 | 513 |
| $4.72 | 27 | 3 | $44.00 | $0.02 | 132 | 823 |
| $3.72 | 64 | 1 | $45.00 | $0.04 | 111 | 1,099 |
| $3.22 | 40 | 0 | $45.50 | $0.05 | 102 | 2,453 |
| $2.73 | 203 | 204 | $46.00 | $0.07 | 400 | 851 |
| $2.27 | 168 | 214 | $46.50 | $0.12 | 680 | 481 |
| $1.82 | 155 | 39 | $47.00 | $0.17 | 992 | 499 |
| $1.44 | 213 | 23 | $47.50 | $0.25 | 873 | 246 |
| $1.02 | 844 | 36 | $48.00 | $0.38 | 1,548 | 2,082 |
| $0.71 | 1,578 | 146 | $48.50 | $0.60 | 1,345 | 801 |
| $0.47 | 2,728 | 322 | $49.00 | $0.80 | 210 | 597 |
| $0.29 | 2,458 | 329 | $49.50 | $1.12 | 136 | 228 |
| $0.17 | 5,342 | 3,925 | $50.00 | $1.46 | 385 | 648 |
| $0.11 | 1,558 | 444 | $50.50 | $1.92 | 56 | 81 |
| $0.06 | 979 | 779 | $51.00 | $2.40 | 167 | 329 |
| $0.03 | 487 | 318 | $51.50 | $2.90 | 57 | 403 |
| $0.02 | 1,133 | 1,408 | $52.00 | $3.38 | 81 | 274 |
| $0.02 | 89 | 213 | $52.50 | $3.84 | 56 | 192 |
| $0.02 | 370 | 808 | $53.00 | $4.33 | 65 | 348 |
| $0.01 | 115 | 341 | $53.50 | $4.80 | 24 | 97 |
| $0.02 | 33 | 657 | $54.00 | $5.30 | 22 | 46 |
| $0.01 | 22 | 294 | $54.50 | $5.70 | 8 | 28 |
| $0.01 | 159 | 761 | $55.00 | $6.15 | 2 | 131 |
| $0.02 | 0 | 132 | $55.50 | $6.67 | 1 | 2 |
| $0.01 | 642 | 1,304 | $56.00 | $7.12 | 2 | 20 |
| $0.02 | 16 | 107 | $56.50 | $7.67 | 1 | 0 |
| $0.02 | 0 | 11 | $57.00 | $8.12 | 1 | 0 |
| $0.02 | 0 | 100 | $57.50 | $8.85 | 2 | 1 |
| $0.01 | 42 | 84 | $58.00 | $9.14 | 1 | 0 |
| $0.01 | 0 | 6 | $58.50 | $9.68 | 1 | 0 |
| $0.01 | 1 | 18 | $59.00 | $10.32 | 2 | 1 |
| $0.01 | 0 | 5 | $59.50 | $10.68 | 1 | 0 |
| $0.01 | 0 | 812 | $60.00 | $11.13 | 8 | 0 |
| $0.01 | 0 | 1,427 | $61.00 | $12.28 | 0 | 0 |
| $0.01 | 0 | 478 | $62.00 | $13.28 | 0 | 0 |
| $0.01 | 0 | 301 | $63.00 | $14.28 | 0 | 0 |
| $0.00 | 0 | 100 | $64.00 | $15.28 | 0 | 0 |
| $0.00 | 0 | 5 | $65.00 | $16.28 | 0 | 0 |
| $0.00 | 0 | 1 | $66.00 | $17.28 | 0 | 0 |
| $0.00 | 0 | 1 | $67.00 | $18.28 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $19.28 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $20.28 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $21.28 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $22.28 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $23.28 | 0 | 0 |
| $0.00 | 0 | 1 | $73.00 | $24.28 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $25.28 | 0 | 0 |
| $0.02 | 1 | 0 | $75.00 | $26.28 | 0 | 0 |
Oct 30, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.72 | 0 | 6 | $15.00 | $0.00 | 0 | 0 |
| $28.79 | 56 | 5 | $20.00 | $0.00 | 0 | 0 |
| $23.84 | 56 | 3 | $25.00 | $0.00 | 0 | 50 |
| $18.74 | 0 | 16 | $30.00 | $0.00 | 0 | 6 |
| $13.91 | 74 | 16 | $35.00 | $0.01 | 1 | 58 |
| $8.76 | 110 | 78 | $40.00 | $0.01 | 511 | 3,256 |
| $5.99 | 1 | 31 | $43.00 | $0.03 | 46 | 683 |
| $5.00 | 1 | 7 | $44.00 | $0.05 | 293 | 2,269 |
| $3.73 | 199 | 197 | $45.00 | $0.10 | 303 | 4,111 |
| $2.86 | 63 | 69 | $46.00 | $0.15 | 347 | 1,161 |
| $2.39 | 158 | 13 | $46.50 | $0.23 | 280 | 289 |
| $2.02 | 254 | 188 | $47.00 | $0.33 | 943 | 875 |
| $1.65 | 130 | 135 | $47.50 | $0.44 | 559 | 547 |
| $1.32 | 1,154 | 462 | $48.00 | $0.59 | 1,383 | 2,262 |
| $0.96 | 415 | 238 | $48.50 | $0.80 | 309 | 611 |
| $0.71 | 1,102 | 648 | $49.00 | $1.06 | 505 | 2,186 |
| $0.52 | 376 | 527 | $49.50 | $1.33 | 197 | 687 |
| $0.37 | 4,810 | 1,924 | $50.00 | $1.71 | 221 | 3,436 |
| $0.25 | 706 | 477 | $50.50 | $2.07 | 24 | 750 |
| $0.18 | 922 | 1,095 | $51.00 | $2.49 | 220 | 1,928 |
| $0.11 | 2,180 | 968 | $51.50 | $3.00 | 9 | 667 |
| $0.09 | 783 | 1,657 | $52.00 | $3.45 | 278 | 1,291 |
| $0.05 | 2,397 | 1,503 | $52.50 | $3.95 | 52 | 521 |
| $0.04 | 457 | 1,378 | $53.00 | $4.35 | 99 | 1,333 |
| $0.03 | 113 | 1,552 | $53.50 | $4.68 | 12 | 367 |
| $0.03 | 308 | 3,064 | $54.00 | $5.35 | 86 | 1,198 |
| $0.03 | 1,372 | 2,130 | $54.50 | $5.82 | 28 | 178 |
| $0.01 | 1,627 | 4,569 | $55.00 | $6.33 | 47 | 1,366 |
| $0.02 | 305 | 1,070 | $55.50 | $6.83 | 5 | 499 |
| $0.01 | 451 | 3,248 | $56.00 | $7.33 | 8 | 326 |
| $0.01 | 10 | 1,136 | $56.50 | $7.65 | 3 | 163 |
| $0.02 | 94 | 1,896 | $57.00 | $8.11 | 6 | 358 |
| $0.02 | 4 | 622 | $57.50 | $8.85 | 11 | 77 |
| $0.01 | 28 | 1,629 | $58.00 | $9.09 | 7 | 71 |
| $0.01 | 410 | 641 | $58.50 | $9.78 | 0 | 1 |
| $0.02 | 5 | 1,885 | $59.00 | $10.28 | 0 | 17 |
| $0.02 | 6 | 3,862 | $59.50 | $10.78 | 0 | 0 |
| $0.01 | 96 | 5,290 | $60.00 | $11.28 | 0 | 1 |
| $0.02 | 1 | 6,815 | $60.50 | $11.78 | 0 | 0 |
| $0.01 | 5 | 847 | $61.00 | $12.50 | 23 | 17 |
| $0.01 | 2 | 1,723 | $61.50 | $12.78 | 0 | 0 |
| $0.01 | 2 | 4,686 | $62.00 | $13.28 | 0 | 0 |
| $0.01 | 201 | 5,017 | $62.50 | $13.78 | 0 | 0 |
| $0.01 | 60 | 2,046 | $63.00 | $14.28 | 0 | 0 |
| $0.01 | 19 | 165 | $63.50 | $14.78 | 0 | 0 |
| $0.01 | 2 | 2,267 | $64.00 | $15.28 | 0 | 0 |
| $0.01 | 4 | 166 | $64.50 | $15.78 | 0 | 0 |
| $0.01 | 20 | 2,477 | $65.00 | $16.28 | 0 | 25 |
| $0.00 | 0 | 80 | $65.50 | $16.78 | 0 | 0 |
| $0.00 | 0 | 920 | $66.00 | $17.28 | 0 | 0 |
| $0.01 | 1 | 431 | $66.50 | $17.70 | 9 | 0 |
| $0.00 | 0 | 2,230 | $67.00 | $18.60 | 5 | 11 |
| $0.00 | 0 | 109 | $67.50 | $18.78 | 0 | 0 |
| $0.00 | 0 | 1,017 | $68.00 | $19.28 | 0 | 0 |
| $0.01 | 1 | 400 | $69.00 | $20.28 | 0 | 0 |
| $0.01 | 5 | 1,968 | $70.00 | $21.28 | 0 | 0 |
| $0.01 | 36 | 508 | $75.00 | $26.28 | 0 | 0 |
| $0.01 | 1 | 333 | $80.00 | $31.28 | 0 | 1 |
| $0.00 | 0 | 294 | $85.00 | $36.28 | 0 | 0 |
| $0.00 | 0 | 52 | $90.00 | $41.28 | 0 | 0 |
| $0.00 | 0 | 254 | $95.00 | $46.28 | 0 | 0 |
| $0.00 | 0 | 3,054 | $100.00 | $51.28 | 0 | 2 |
Nov 2, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.50 | 70 | 13 | $38.00 | $0.03 | 0 | 0 |
| $9.82 | 124 | 14 | $39.00 | $0.02 | 53 | 4 |
| $8.92 | 150 | 11 | $40.00 | $0.03 | 5 | 1 |
| $7.78 | 0 | 16 | $41.00 | $0.04 | 0 | 5 |
| $6.81 | 0 | 18 | $42.00 | $0.04 | 34 | 28 |
| $5.61 | 70 | 11 | $43.00 | $0.09 | 18 | 94 |
| $4.94 | 124 | 25 | $44.00 | $0.08 | 55 | 13 |
| $4.07 | 150 | 18 | $45.00 | $0.12 | 56 | 94 |
| $3.40 | 103 | 17 | $45.50 | $0.18 | 16 | 83 |
| $3.20 | 164 | 24 | $46.00 | $0.22 | 18 | 110 |
| $2.72 | 110 | 14 | $46.50 | $0.30 | 73 | 18 |
| $2.08 | 64 | 28 | $47.00 | $0.39 | 41 | 51 |
| $1.69 | 59 | 3 | $47.50 | $0.54 | 602 | 12 |
| $1.38 | 54 | 57 | $48.00 | $0.69 | 183 | 89 |
| $1.07 | 114 | 12 | $48.50 | $0.93 | 70 | 124 |
| $0.82 | 463 | 40 | $49.00 | $1.17 | 179 | 45 |
| $0.64 | 14 | 15 | $49.50 | $1.41 | 152 | 54 |
| $0.46 | 279 | 224 | $50.00 | $1.78 | 118 | 101 |
| $0.35 | 130 | 397 | $50.50 | $2.07 | 61 | 29 |
| $0.24 | 154 | 132 | $51.00 | $2.54 | 62 | 46 |
| $0.17 | 28 | 30 | $51.50 | $2.94 | 5 | 27 |
| $0.14 | 132 | 74 | $52.00 | $3.25 | 24 | 41 |
| $0.09 | 77 | 170 | $52.50 | $4.34 | 3 | 92 |
| $0.08 | 114 | 131 | $53.00 | $4.15 | 98 | 204 |
| $0.05 | 32 | 78 | $53.50 | $4.89 | 2 | 92 |
| $0.04 | 62 | 107 | $54.00 | $5.19 | 91 | 7 |
| $0.03 | 7 | 30 | $54.50 | $5.59 | 45 | 8 |
| $0.02 | 7 | 70 | $55.00 | $6.30 | 0 | 13 |
| $0.04 | 0 | 5 | $55.50 | $7.35 | 2 | 5 |
| $0.02 | 7 | 13 | $56.00 | $7.30 | 0 | 0 |
| $0.02 | 10 | 9 | $56.50 | $7.80 | 0 | 0 |
| $0.03 | 0 | 20 | $57.00 | $8.12 | 1 | 3 |
| $0.03 | 0 | 4 | $57.50 | $8.79 | 0 | 0 |
| $0.02 | 42 | 2 | $58.00 | $9.29 | 0 | 0 |
| $0.03 | 0 | 0 | $58.50 | $9.79 | 0 | 0 |
| $0.03 | 0 | 2 | $59.00 | $10.29 | 0 | 0 |
| $0.03 | 0 | 0 | $59.50 | $10.79 | 0 | 0 |
| $0.01 | 10 | 20 | $60.00 | $11.29 | 0 | 0 |
| $0.02 | 0 | 0 | $60.50 | $11.79 | 0 | 0 |
| $0.02 | 0 | 0 | $61.00 | $12.29 | 0 | 0 |
| $0.02 | 0 | 0 | $61.50 | $12.78 | 0 | 0 |
| $0.02 | 0 | 16 | $62.00 | $13.28 | 0 | 0 |
| $0.02 | 0 | 0 | $62.50 | $13.78 | 0 | 0 |
| $0.02 | 0 | 50 | $63.00 | $14.28 | 0 | 0 |
| $0.01 | 6 | 9 | $64.00 | $15.28 | 0 | 0 |
| $0.01 | 0 | 0 | $65.00 | $16.28 | 0 | 0 |
| $0.01 | 0 | 1 | $66.00 | $17.28 | 0 | 0 |
| $0.01 | 0 | 0 | $67.00 | $18.28 | 0 | 0 |
| $0.01 | 0 | 0 | $68.00 | $19.28 | 0 | 0 |
| $0.01 | 0 | 0 | $69.00 | $20.28 | 0 | 0 |
| $0.01 | 0 | 0 | $70.00 | $21.28 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $22.28 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $23.28 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $24.28 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $25.28 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $26.28 | 0 | 0 |
Nov 4, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $11.77 | 0 | 2 | $37.00 | $0.01 | 2 | 3 |
| $10.86 | 160 | 13 | $38.00 | $0.03 | 9 | 5 |
| $10.03 | 102 | 16 | $39.00 | $0.04 | 1 | 7 |
| $8.80 | 0 | 22 | $40.00 | $0.05 | 0 | 1 |
| $7.82 | 0 | 13 | $41.00 | $0.04 | 27 | 4 |
| $6.86 | 0 | 10 | $42.00 | $0.11 | 0 | 24 |
| $5.98 | 160 | 10 | $43.00 | $0.10 | 286 | 37 |
| $5.18 | 102 | 11 | $44.00 | $0.14 | 1,434 | 32 |
| $4.08 | 0 | 19 | $45.00 | $0.22 | 236 | 61 |
| $3.65 | 0 | 0 | $45.50 | $0.30 | 6 | 19 |
| $3.30 | 60 | 13 | $46.00 | $0.33 | 23 | 63 |
| $2.84 | 0 | 0 | $46.50 | $0.45 | 5 | 23 |
| $2.54 | 18 | 13 | $47.00 | $0.52 | 6 | 32 |
| $2.12 | 28 | 29 | $47.50 | $0.65 | 16 | 4 |
| $1.56 | 58 | 462 | $48.00 | $0.79 | 1 | 32 |
| $1.32 | 26 | 16 | $48.50 | $1.13 | 57 | 23 |
| $1.02 | 144 | 23 | $49.00 | $1.30 | 4 | 10 |
| $0.94 | 64 | 41 | $49.50 | $1.56 | 44 | 34 |
| $0.63 | 152 | 1,618 | $50.00 | $1.94 | 42 | 36 |
| $0.48 | 65 | 26 | $50.50 | $2.30 | 32 | 13 |
| $0.37 | 8 | 32 | $51.00 | $2.66 | 42 | 44 |
| $0.32 | 52 | 2,920 | $51.50 | $3.16 | 0 | 0 |
| $0.25 | 343 | 326 | $52.00 | $3.48 | 11 | 37 |
| $0.17 | 19 | 221 | $52.50 | $3.80 | 4 | 42 |
| $0.13 | 94 | 1,215 | $53.00 | $4.15 | 2 | 78 |
| $0.12 | 1 | 3 | $53.50 | $4.92 | 0 | 23 |
| $0.10 | 51 | 97 | $54.00 | $5.25 | 3 | 2 |
| $0.08 | 4 | 29 | $54.50 | $5.95 | 1 | 9 |
| $0.06 | 370 | 134 | $55.00 | $6.35 | 0 | 55 |
| $0.09 | 0 | 1 | $55.50 | $6.84 | 0 | 0 |
| $0.05 | 4 | 17 | $56.00 | $7.50 | 1 | 2 |
| $0.06 | 0 | 0 | $56.50 | $7.82 | 0 | 1 |
| $0.06 | 1 | 16 | $57.00 | $8.31 | 0 | 1 |
| $0.05 | 0 | 1 | $57.50 | $8.80 | 0 | 0 |
| $0.02 | 11 | 24 | $58.00 | $9.30 | 0 | 0 |
| $0.04 | 0 | 0 | $58.50 | $9.80 | 0 | 0 |
| $0.04 | 0 | 3 | $59.00 | $10.29 | 0 | 0 |
| $0.03 | 6 | 0 | $59.50 | $10.79 | 0 | 0 |
| $0.03 | 0 | 11 | $60.00 | $11.29 | 0 | 0 |
| $0.03 | 0 | 0 | $60.50 | $11.79 | 0 | 0 |
| $0.03 | 0 | 14 | $61.00 | $12.29 | 0 | 0 |
| $0.03 | 0 | 0 | $61.50 | $12.79 | 0 | 0 |
| $0.03 | 0 | 0 | $62.00 | $13.29 | 0 | 0 |
| $0.03 | 0 | 0 | $62.50 | $13.79 | 0 | 0 |
| $0.03 | 0 | 0 | $63.00 | $14.29 | 0 | 0 |
| $0.03 | 6 | 0 | $64.00 | $15.28 | 0 | 0 |
| $0.02 | 0 | 1 | $65.00 | $16.28 | 0 | 0 |
| $0.02 | 0 | 1 | $66.00 | $17.28 | 0 | 0 |
| $0.02 | 0 | 0 | $67.00 | $18.28 | 0 | 0 |
| $0.02 | 0 | 0 | $68.00 | $19.28 | 0 | 0 |
| $0.02 | 0 | 0 | $69.00 | $20.28 | 0 | 0 |
| $0.01 | 1 | 0 | $70.00 | $21.33 | 1 | 0 |
| $0.02 | 0 | 0 | $71.00 | $22.28 | 0 | 0 |
| $0.01 | 1 | 0 | $72.00 | $23.28 | 0 | 0 |
| $0.02 | 0 | 0 | $73.00 | $24.28 | 0 | 0 |
| $0.02 | 0 | 0 | $74.00 | $25.28 | 0 | 0 |
| $0.01 | 0 | 0 | $75.00 | $26.28 | 0 | 0 |
Nov 6, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.73 | 0 | 5 | $15.00 | $0.00 | 0 | 0 |
| $28.74 | 0 | 7 | $20.00 | $0.00 | 0 | 1 |
| $23.75 | 0 | 5 | $25.00 | $0.00 | 0 | 0 |
| $18.76 | 0 | 7 | $30.00 | $0.00 | 0 | 53 |
| $13.72 | 8 | 30 | $35.00 | $0.01 | 2 | 54 |
| $8.71 | 42 | 42 | $40.00 | $0.05 | 297 | 4,781 |
| $7.79 | 54 | 13 | $41.00 | $0.07 | 17 | 19 |
| $6.80 | 132 | 12 | $42.00 | $0.09 | 135 | 72 |
| $5.90 | 59 | 3 | $43.00 | $0.14 | 992 | 2,568 |
| $4.94 | 94 | 5 | $44.00 | $0.19 | 842 | 643 |
| $4.19 | 0 | 112 | $45.00 | $0.30 | 792 | 2,100 |
| $3.40 | 54 | 24 | $46.00 | $0.46 | 98 | 1,594 |
| $2.96 | 51 | 2 | $46.50 | $0.52 | 64 | 122 |
| $2.50 | 20 | 37 | $47.00 | $0.70 | 601 | 1,969 |
| $2.06 | 125 | 4 | $47.50 | $0.87 | 47 | 102 |
| $1.81 | 233 | 160 | $48.00 | $1.03 | 162 | 1,211 |
| $1.49 | 2,099 | 98 | $48.50 | $1.27 | 145 | 620 |
| $1.21 | 124 | 335 | $49.00 | $1.53 | 121 | 957 |
| $1.01 | 43 | 2,781 | $49.50 | $1.79 | 42 | 932 |
| $0.82 | 181 | 589 | $50.00 | $2.02 | 75 | 2,156 |
| $0.64 | 59 | 93 | $50.50 | $2.23 | 76 | 267 |
| $0.51 | 376 | 858 | $51.00 | $2.82 | 30 | 1,548 |
| $0.41 | 84 | 396 | $51.50 | $2.99 | 21 | 89 |
| $0.33 | 661 | 955 | $52.00 | $3.61 | 13 | 675 |
| $0.27 | 479 | 725 | $52.50 | $3.80 | 18 | 327 |
| $0.20 | 579 | 618 | $53.00 | $4.48 | 14 | 610 |
| $0.20 | 136 | 893 | $53.50 | $4.98 | 29 | 615 |
| $0.16 | 86 | 1,035 | $54.00 | $5.40 | 50 | 666 |
| $0.12 | 173 | 952 | $54.50 | $5.87 | 10 | 397 |
| $0.10 | 639 | 5,354 | $55.00 | $6.37 | 51 | 989 |
| $0.09 | 258 | 4,725 | $55.50 | $6.72 | 2 | 150 |
| $0.07 | 86 | 2,924 | $56.00 | $7.38 | 6 | 118 |
| $0.07 | 12 | 949 | $56.50 | $8.22 | 1 | 229 |
| $0.05 | 43 | 1,699 | $57.00 | $8.17 | 6 | 1,571 |
| $0.05 | 258 | 763 | $57.50 | $9.28 | 2 | 233 |
| $0.05 | 96 | 1,541 | $58.00 | $9.31 | 0 | 79 |
| $0.04 | 2 | 468 | $58.50 | $9.80 | 0 | 43 |
| $0.03 | 60 | 1,177 | $59.00 | $10.33 | 1 | 58 |
| $0.05 | 0 | 1,573 | $59.50 | $10.80 | 0 | 9 |
| $0.03 | 854 | 10,826 | $60.00 | $11.43 | 1 | 94 |
| $0.05 | 9 | 1,929 | $60.50 | $11.79 | 0 | 4 |
| $0.04 | 2 | 5,892 | $61.00 | $12.29 | 0 | 5 |
| $0.04 | 0 | 450 | $61.50 | $12.79 | 0 | 4 |
| $0.03 | 19 | 403 | $62.00 | $13.54 | 2 | 8 |
| $0.03 | 2 | 561 | $62.50 | $13.78 | 0 | 0 |
| $0.02 | 3 | 5,225 | $63.00 | $14.28 | 0 | 0 |
| $0.02 | 3 | 75 | $63.50 | $14.78 | 0 | 0 |
| $0.03 | 0 | 438 | $64.00 | $15.28 | 0 | 2 |
| $0.02 | 84 | 41,343 | $64.50 | $15.78 | 0 | 0 |
| $0.03 | 1 | 256 | $65.00 | $16.28 | 0 | 0 |
| $0.01 | 0 | 127 | $66.00 | $17.28 | 0 | 0 |
| $0.02 | 54 | 250 | $67.00 | $18.28 | 0 | 0 |
| $0.01 | 0 | 138 | $68.00 | $19.28 | 0 | 0 |
| $0.02 | 11 | 327 | $69.00 | $20.28 | 0 | 0 |
| $0.02 | 33 | 1,122 | $70.00 | $21.28 | 0 | 0 |
| $0.00 | 0 | 552 | $75.00 | $26.28 | 0 | 0 |
| $0.00 | 0 | 223 | $80.00 | $31.28 | 0 | 0 |
| $0.00 | 0 | 168 | $85.00 | $36.28 | 0 | 0 |
| $0.00 | 0 | 576 | $90.00 | $41.28 | 0 | 0 |
| $0.00 | 0 | 2 | $95.00 | $46.28 | 0 | 0 |
| $0.00 | 0 | 137 | $100.00 | $51.28 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $11.91 | 82 | 0 | $37.00 | $0.00 | 0 | 0 |
| $10.86 | 44 | 0 | $38.00 | $0.04 | 1 | 0 |
| $9.81 | 2 | 0 | $39.00 | $0.00 | 0 | 0 |
| $8.83 | 2 | 0 | $40.00 | $0.06 | 20 | 0 |
| $0.00 | 0 | 0 | $41.00 | $0.08 | 9 | 0 |
| $7.03 | 82 | 0 | $42.00 | $0.13 | 1 | 0 |
| $6.00 | 45 | 0 | $43.00 | $0.21 | 10 | 0 |
| $5.04 | 3 | 0 | $44.00 | $0.33 | 2 | 0 |
| $4.15 | 2 | 0 | $45.00 | $0.35 | 34 | 0 |
| $0.00 | 0 | 0 | $46.00 | $0.52 | 200 | 0 |
| $2.75 | 2 | 0 | $47.00 | $0.78 | 16 | 0 |
| $1.93 | 79 | 0 | $48.00 | $1.11 | 152 | 0 |
| $1.33 | 93 | 0 | $49.00 | $1.61 | 26 | 0 |
| $0.97 | 55 | 0 | $50.00 | $2.17 | 39 | 0 |
| $0.57 | 34 | 0 | $51.00 | $2.94 | 28 | 0 |
| $0.41 | 108 | 0 | $52.00 | $3.51 | 20 | 0 |
| $0.25 | 211 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.22 | 70 | 0 | $54.00 | $5.20 | 2 | 0 |
| $0.12 | 56 | 0 | $55.00 | $0.00 | 0 | 0 |
| $0.10 | 14 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.07 | 1 | 0 | $58.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.74 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $28.76 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $23.78 | 0 | 1 | $25.00 | $0.01 | 0 | 0 |
| $18.80 | 0 | 23 | $30.00 | $0.01 | 2 | 44 |
| $13.82 | 0 | 4 | $35.00 | $0.03 | 3 | 30 |
| $8.93 | 0 | 36 | $40.00 | $0.10 | 38 | 187 |
| $5.24 | 0 | 9 | $44.00 | $0.34 | 144 | 602 |
| $4.25 | 31 | 32 | $45.00 | $0.47 | 52 | 1,112 |
| $3.45 | 105 | 25 | $46.00 | $0.69 | 685 | 674 |
| $2.79 | 8 | 65 | $47.00 | $0.88 | 179 | 550 |
| $2.10 | 67 | 86 | $48.00 | $1.31 | 54 | 832 |
| $1.96 | 23 | 39 | $48.50 | $1.51 | 56 | 414 |
| $1.66 | 24 | 49 | $49.00 | $1.88 | 25 | 1,382 |
| $1.34 | 34 | 120 | $49.50 | $2.26 | 3 | 1,123 |
| $1.13 | 286 | 541 | $50.00 | $2.42 | 58 | 988 |
| $0.99 | 26 | 209 | $50.50 | $2.68 | 94 | 200 |
| $0.82 | 56 | 183 | $51.00 | $3.04 | 25 | 254 |
| $0.69 | 80 | 289 | $51.50 | $3.35 | 14 | 728 |
| $0.57 | 122 | 729 | $52.00 | $3.82 | 24 | 517 |
| $0.49 | 369 | 376 | $52.50 | $4.00 | 15 | 598 |
| $0.41 | 136 | 923 | $53.00 | $4.59 | 106 | 444 |
| $0.34 | 104 | 759 | $53.50 | $4.95 | 73 | 209 |
| $0.28 | 191 | 3,374 | $54.00 | $5.35 | 125 | 313 |
| $0.27 | 118 | 740 | $54.50 | $5.83 | 46 | 235 |
| $0.22 | 198 | 4,116 | $55.00 | $6.37 | 7 | 410 |
| $0.20 | 32 | 830 | $55.50 | $6.94 | 0 | 115 |
| $0.17 | 46 | 2,331 | $56.00 | $7.32 | 1 | 73 |
| $0.15 | 5 | 1,066 | $56.50 | $7.81 | 1 | 71 |
| $0.13 | 21 | 1,217 | $57.00 | $8.37 | 0 | 68 |
| $0.12 | 21 | 493 | $57.50 | $8.86 | 0 | 16 |
| $0.10 | 17 | 424 | $58.00 | $9.34 | 0 | 63 |
| $0.10 | 3 | 253 | $58.50 | $9.83 | 0 | 9 |
| $0.09 | 9 | 4,745 | $59.00 | $10.87 | 6 | 17 |
| $0.08 | 2 | 121 | $59.50 | $10.82 | 0 | 697 |
| $0.08 | 70 | 903 | $60.00 | $12.00 | 2 | 68 |
| $0.08 | 2 | 720 | $60.50 | $12.25 | 1 | 6 |
| $0.07 | 216 | 4,408 | $61.00 | $12.28 | 1 | 40 |
| $0.06 | 6 | 556 | $62.00 | $13.34 | 2 | 16 |
| $0.06 | 21 | 270 | $63.00 | $14.29 | 0 | 24 |
| $0.04 | 9 | 249 | $64.00 | $15.29 | 0 | 1 |
| $0.04 | 29 | 986 | $65.00 | $16.29 | 0 | 75 |
| $0.05 | 0 | 28 | $66.00 | $17.28 | 0 | 1 |
| $0.04 | 0 | 157 | $67.00 | $18.28 | 0 | 0 |
| $0.04 | 10 | 71 | $68.00 | $19.28 | 0 | 1 |
| $0.03 | 1 | 5 | $69.00 | $20.28 | 0 | 0 |
| $0.03 | 4 | 102 | $70.00 | $21.28 | 0 | 2 |
| $0.02 | 190 | 123 | $75.00 | $26.28 | 0 | 2 |
| $0.02 | 1 | 20 | $80.00 | $31.28 | 0 | 0 |
| $0.01 | 488 | 3 | $85.00 | $36.28 | 0 | 0 |
| $0.01 | 20 | 12 | $90.00 | $41.28 | 0 | 0 |
| $0.01 | 0 | 41 | $95.00 | $46.28 | 0 | 0 |
| $0.00 | 0 | 220 | $100.00 | $51.28 | 0 | 0 |
Nov 20, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.82 | 65 | 32 | $14.00 | $0.00 | 0 | 0 |
| $33.57 | 35 | 33 | $15.00 | $0.01 | 5 | 1 |
| $32.87 | 60 | 9 | $16.00 | $0.00 | 0 | 0 |
| $31.43 | 30 | 4 | $17.00 | $0.01 | 0 | 0 |
| $30.89 | 60 | 5 | $18.00 | $0.01 | 0 | 0 |
| $29.41 | 30 | 6 | $19.00 | $0.01 | 0 | 1 |
| $28.89 | 60 | 7 | $20.00 | $0.01 | 0 | 802 |
| $27.58 | 30 | 5 | $21.00 | $0.01 | 0 | 3 |
| $26.94 | 60 | 10 | $22.00 | $0.01 | 0 | 4 |
| $25.71 | 30 | 8 | $23.00 | $0.01 | 0 | 4 |
| $24.73 | 30 | 8 | $24.00 | $0.02 | 3 | 11 |
| $23.74 | 30 | 9 | $25.00 | $0.02 | 0 | 63 |
| $22.89 | 30 | 11 | $26.00 | $0.02 | 0 | 17 |
| $21.84 | 30 | 6 | $27.00 | $0.02 | 0 | 39 |
| $20.77 | 30 | 7 | $28.00 | $0.02 | 0 | 19 |
| $19.77 | 30 | 13 | $29.00 | $0.02 | 0 | 10 |
| $18.82 | 30 | 45 | $30.00 | $0.02 | 0 | 168 |
| $17.83 | 0 | 4 | $31.00 | $0.03 | 0 | 13 |
| $16.83 | 0 | 10 | $32.00 | $0.02 | 7 | 43 |
| $15.84 | 0 | 16 | $33.00 | $0.04 | 0 | 110 |
| $14.86 | 0 | 16 | $34.00 | $0.05 | 0 | 104 |
| $13.87 | 0 | 28 | $35.00 | $0.05 | 79 | 4,828 |
| $12.89 | 0 | 13 | $36.00 | $0.07 | 0 | 5,379 |
| $11.90 | 0 | 18 | $37.00 | $0.08 | 0 | 182 |
| $10.93 | 0 | 11 | $38.00 | $0.12 | 1 | 277 |
| $9.96 | 0 | 29 | $39.00 | $0.13 | 1 | 1,096 |
| $8.90 | 53 | 129 | $40.00 | $0.14 | 226 | 9,057 |
| $8.20 | 1 | 17 | $41.00 | $0.20 | 10,085 | 539 |
| $7.15 | 0 | 3 | $42.00 | $0.27 | 24 | 1,160 |
| $6.10 | 8 | 41 | $43.00 | $0.36 | 2,355 | 1,678 |
| $5.47 | 2 | 204 | $44.00 | $0.49 | 1,173 | 2,221 |
| $4.40 | 73 | 728 | $45.00 | $0.66 | 4,666 | 16,569 |
| $3.82 | 10 | 76 | $46.00 | $0.89 | 914 | 2,599 |
| $3.30 | 1 | 22 | $46.50 | $1.05 | 710 | 572 |
| $3.09 | 21 | 386 | $47.00 | $1.20 | 142 | 5,175 |
| $2.77 | 28 | 23 | $47.50 | $1.40 | 211 | 399 |
| $2.38 | 255 | 129 | $48.00 | $1.59 | 1,562 | 19,623 |
| $2.11 | 226 | 93 | $48.50 | $1.81 | 77 | 161 |
| $1.85 | 177 | 1,563 | $49.00 | $2.05 | 317 | 4,046 |
| $1.63 | 125 | 253 | $49.50 | $2.31 | 10 | 10,380 |
| $1.43 | 2,304 | 5,066 | $50.00 | $2.62 | 5,396 | 27,693 |
| $1.23 | 70 | 206 | $50.50 | $2.91 | 1 | 48 |
| $1.06 | 247 | 1,875 | $51.00 | $3.27 | 32 | 2,995 |
| $0.93 | 61 | 231 | $51.50 | $3.63 | 23 | 338 |
| $0.80 | 989 | 7,364 | $52.00 | $4.10 | 61 | 4,584 |
| $0.69 | 1,992 | 391 | $52.50 | $4.60 | 1 | 85 |
| $0.59 | 933 | 3,279 | $53.00 | $4.82 | 28 | 4,683 |
| $0.52 | 211 | 10,009 | $53.50 | $5.28 | 0 | 7 |
| $0.44 | 740 | 3,955 | $54.00 | $5.74 | 51 | 3,187 |
| $0.41 | 28 | 3,218 | $54.50 | $5.95 | 5 | 12 |
| $0.34 | 1,271 | 26,702 | $55.00 | $6.55 | 103 | 12,851 |
| $0.32 | 39 | 1,065 | $55.50 | $7.01 | 5 | 4 |
| $0.26 | 110 | 8,285 | $56.00 | $7.53 | 65 | 1,168 |
| $0.23 | 16 | 78 | $56.50 | $8.45 | 2 | 4 |
| $0.22 | 129 | 10,191 | $57.00 | $8.35 | 13 | 1,620 |
| $0.19 | 2 | 521 | $57.50 | $8.91 | 0 | 3 |
| $0.17 | 61 | 7,059 | $58.00 | $9.27 | 20 | 4,974 |
| $0.14 | 314 | 74,217 | $59.00 | $10.24 | 12 | 1,317 |
| $0.12 | 390 | 17,337 | $60.00 | $11.25 | 99 | 3,322 |
| $0.10 | 135 | 3,139 | $61.00 | $12.27 | 262 | 1,449 |
| $0.09 | 131 | 4,373 | $62.00 | $13.30 | 157 | 618 |
| $0.09 | 65 | 27,692 | $63.00 | $14.22 | 12 | 1,479 |
| $0.08 | 15 | 7,153 | $64.00 | $15.29 | 0 | 1,443 |
| $0.07 | 126 | 14,608 | $65.00 | $16.36 | 10 | 3,526 |
| $0.06 | 43 | 10,923 | $66.00 | $17.45 | 8 | 56 |
| $0.05 | 41 | 1,562 | $67.00 | $18.12 | 1 | 230 |
| $0.05 | 8 | 5,598 | $68.00 | $19.28 | 0 | 7 |
| $0.04 | 12 | 1,858 | $69.00 | $20.23 | 1 | 125 |
| $0.04 | 49 | 98,512 | $70.00 | $21.28 | 0 | 1,113 |
| $0.04 | 127 | 957 | $71.00 | $22.28 | 0 | 0 |
| $0.03 | 5 | 3,593 | $72.00 | $23.28 | 0 | 0 |
| $0.04 | 20 | 7,381 | $73.00 | $24.28 | 0 | 0 |
| $0.04 | 0 | 9,697 | $74.00 | $25.28 | 0 | 6 |
| $0.03 | 58 | 10,035 | $75.00 | $26.28 | 0 | 0 |
| $0.03 | 121 | 1,838 | $76.00 | $27.28 | 0 | 0 |
| $0.02 | 19 | 5,769 | $77.00 | $28.28 | 0 | 0 |
| $0.03 | 4 | 2,839 | $78.00 | $29.28 | 0 | 0 |
| $0.03 | 0 | 1,070 | $79.00 | $30.28 | 0 | 0 |
| $0.02 | 120 | 92,967 | $80.00 | $31.28 | 0 | 0 |
| $0.01 | 3 | 6,808 | $85.00 | $36.28 | 0 | 2 |
| $0.01 | 3 | 10,611 | $90.00 | $41.28 | 0 | 0 |
| $0.02 | 20 | 5,502 | $95.00 | $46.28 | 0 | 0 |
| $0.01 | 24 | 7,978 | $100.00 | $51.28 | 0 | 0 |
| $0.00 | 0 | 7,908 | $105.00 | $56.28 | 0 | 0 |
| $0.00 | 0 | 16,652 | $110.00 | $61.28 | 0 | 0 |
Chain covers the nearest 17 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:33, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 05:00:00 · For reference only, not investment advice and not tailored to your situation.
iShares Silver Trust discussion 0 comments