iShares 20+ Year Treasury Bond ETF
TLT
81.68
+0.34
+0.42%
iShares 20+ Year Treasury Bond ETF
US · TLT
Listed 1970
81.68
+0.34
+0.42%
Live - 5344 symbols - heartbeat 221s ago
· 2026-10-27 05:10
✦ Today's options flow
Calls lead
772340 438204
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.8 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 13.13% annualized vol near the money — a one-standard-deviation move to roughly $78.93–$84.43 by then.
Options-implied (~68% band), 24d
$78.93now $81.68$84.43
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 $80.00 | Call | $0.29 | 109,714 | 77,287 | 27.11% |
| Oct 16 $82.00 | Call | $0.01 | 65,107 | 129,508 | 42.17% |
| Oct 16 $80.50 | Call | $0.12 | 59,000 | 16,747 | 29.15% |
| Oct 16 $81.00 | Call | $0.04 | 54,160 | 52,104 | 31.76% |
| Oct 16 $80.00 | Put | $0.24 | 35,702 | 37,096 | 25.01% |
| Nov 20 $75.00 | Put | $0.05 | 30,907 | 107,539 | 18.69% |
| Oct 16 $82.50 | Call | $0.01 | 30,666 | 19,189 | 47.34% |
| Oct 23 $81.50 | Call | $0.40 | 29,549 | 15,394 | 28.50% |
| Oct 23 $82.00 | Call | $0.17 | 29,065 | 24,385 | 29.69% |
| Oct 23 $81.00 | Put | $0.07 | 28,522 | 11,175 | 27.80% |
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 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $10.29 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $9.29 | 0 | 2 | $68.00 | $0.00 | 0 | 2 |
| $8.29 | 0 | 3 | $69.00 | $0.00 | 0 | 3 |
| $6.45 | 15 | 133 | $70.00 | $0.00 | 0 | 16 |
| $6.79 | 0 | 129 | $70.50 | $0.00 | 0 | 0 |
| $6.29 | 0 | 114 | $71.00 | $0.00 | 0 | 426 |
| $5.79 | 0 | 105 | $71.50 | $0.00 | 0 | 0 |
| $5.29 | 0 | 22 | $72.00 | $0.00 | 0 | 663 |
| $4.79 | 0 | 0 | $72.50 | $0.00 | 0 | 0 |
| $4.29 | 0 | 3 | $73.00 | $0.00 | 0 | 7,121 |
| $3.79 | 0 | 3 | $73.50 | $0.00 | 0 | 1,367 |
| $3.29 | 0 | 0 | $74.00 | $0.00 | 0 | 5,654 |
| $2.79 | 0 | 109 | $74.50 | $0.01 | 19 | 362 |
| $2.29 | 0 | 152 | $75.00 | $0.01 | 102 | 4,317 |
| $1.02 | 30 | 33 | $75.50 | $0.02 | 863 | 3,308 |
| $0.56 | 132 | 516 | $76.00 | $0.05 | 587 | 5,291 |
| $0.19 | 5,181 | 1,283 | $76.50 | $0.16 | 600 | 4,383 |
| $0.03 | 1,630 | 6,446 | $77.00 | $0.51 | 1,533 | 5,763 |
| $0.01 | 878 | 7,618 | $77.50 | $1.00 | 735 | 2,347 |
| $0.01 | 229 | 10,191 | $78.00 | $1.48 | 302 | 1,692 |
| $0.01 | 0 | 8,357 | $78.50 | $1.23 | 0 | 278 |
| $0.00 | 0 | 7,697 | $79.00 | $2.52 | 7 | 62 |
| $0.00 | 0 | 2,191 | $79.50 | $3.03 | 2 | 2 |
| $0.00 | 0 | 3,637 | $80.00 | $2.72 | 0 | 1 |
| $0.00 | 0 | 1,748 | $80.50 | $3.22 | 0 | 0 |
| $0.00 | 0 | 6,754 | $81.00 | $3.72 | 0 | 0 |
| $0.00 | 0 | 360 | $81.50 | $4.22 | 0 | 0 |
| $0.00 | 0 | 984 | $82.00 | $4.72 | 0 | 13 |
| $0.00 | 0 | 2,713 | $82.50 | $5.22 | 0 | 0 |
| $0.00 | 0 | 1,109 | $83.00 | $5.72 | 0 | 0 |
| $0.00 | 0 | 1,600 | $83.50 | $6.22 | 0 | 22 |
| $0.00 | 0 | 1,329 | $84.00 | $6.72 | 0 | 0 |
| $0.00 | 0 | 4 | $84.50 | $7.22 | 0 | 0 |
| $0.00 | 0 | 4,022 | $85.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 425 | $86.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 0 | $87.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 0 | $88.00 | $10.72 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $11.72 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $12.72 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $14.52 | 1 | 0 |
| $0.00 | 0 | 0 | $92.00 | $15.46 | 1 | 0 |
| $0.00 | 0 | 0 | $93.00 | $15.72 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $16.72 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $18.52 | 1 | 0 |
| $0.00 | 0 | 0 | $96.00 | $19.46 | 1 | 0 |
Oct 9, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $12.88 | 0 | 10 | $65.00 | $0.00 | 0 | 5 |
| $7.88 | 0 | 54 | $70.00 | $0.00 | 0 | 965 |
| $7.38 | 0 | 55 | $70.50 | $0.00 | 0 | 0 |
| $6.88 | 0 | 32 | $71.00 | $0.00 | 0 | 1,341 |
| $6.38 | 0 | 31 | $71.50 | $0.00 | 0 | 21 |
| $5.88 | 0 | 69 | $72.00 | $0.00 | 0 | 1,049 |
| $5.38 | 0 | 6 | $72.50 | $0.00 | 0 | 0 |
| $4.88 | 0 | 62 | $73.00 | $0.00 | 0 | 1,955 |
| $4.38 | 0 | 3 | $73.50 | $0.00 | 0 | 467 |
| $3.88 | 0 | 13 | $74.00 | $0.00 | 0 | 12,775 |
| $3.38 | 0 | 32 | $74.50 | $0.00 | 0 | 3,285 |
| $2.65 | 2 | 1,079 | $75.00 | $0.01 | 6 | 24,635 |
| $2.38 | 0 | 160 | $75.50 | $0.01 | 0 | 6,465 |
| $1.72 | 25 | 2,150 | $76.00 | $0.01 | 45 | 10,035 |
| $1.12 | 271 | 2,893 | $76.50 | $0.01 | 525 | 9,474 |
| $0.70 | 783 | 15,660 | $77.00 | $0.02 | 3,181 | 18,510 |
| $0.26 | 678 | 24,953 | $77.50 | $0.09 | 946 | 6,517 |
| $0.05 | 3,009 | 41,568 | $78.00 | $0.39 | 10,128 | 14,553 |
| $0.01 | 407 | 35,135 | $78.50 | $0.81 | 31 | 3,641 |
| $0.01 | 321 | 25,864 | $79.00 | $1.32 | 16 | 1,053 |
| $0.01 | 2 | 15,038 | $79.50 | $1.64 | 0 | 3 |
| $0.01 | 1 | 13,690 | $80.00 | $2.13 | 0 | 25 |
| $0.00 | 0 | 2,889 | $80.50 | $2.63 | 0 | 1 |
| $0.01 | 10 | 9,753 | $81.00 | $3.13 | 0 | 11 |
| $0.00 | 0 | 7,021 | $81.50 | $3.63 | 0 | 37 |
| $0.00 | 0 | 9,859 | $82.00 | $4.13 | 0 | 1 |
| $0.00 | 0 | 11,535 | $82.50 | $4.63 | 0 | 0 |
| $0.00 | 0 | 10,387 | $83.00 | $5.13 | 0 | 1 |
| $0.00 | 0 | 2,084 | $83.50 | $5.63 | 0 | 4 |
| $0.00 | 0 | 3,614 | $84.00 | $6.13 | 0 | 0 |
| $0.00 | 0 | 1,255 | $84.50 | $6.63 | 0 | 0 |
| $0.00 | 0 | 4,784 | $85.00 | $7.13 | 0 | 6 |
| $0.00 | 0 | 4,000 | $85.50 | $7.63 | 0 | 0 |
| $0.00 | 0 | 3,512 | $86.00 | $8.13 | 0 | 0 |
| $0.00 | 0 | 13,912 | $86.50 | $8.63 | 0 | 0 |
| $0.00 | 0 | 4,007 | $87.00 | $9.13 | 0 | 0 |
| $0.00 | 0 | 2,227 | $87.50 | $9.63 | 0 | 0 |
| $0.00 | 0 | 2,363 | $88.00 | $10.13 | 0 | 0 |
| $0.00 | 0 | 1,630 | $88.50 | $10.63 | 0 | 0 |
| $0.00 | 0 | 1,111 | $89.00 | $11.13 | 0 | 0 |
| $0.00 | 0 | 4,884 | $90.00 | $12.13 | 0 | 0 |
| $0.00 | 0 | 1,041 | $91.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 33 | $92.00 | $14.13 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $15.13 | 0 | 0 |
| $0.00 | 0 | 3 | $94.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 101 | $95.00 | $17.13 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $18.13 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $19.13 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $20.13 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $21.13 | 0 | 0 |
| $0.00 | 0 | 673 | $100.00 | $22.13 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $27.13 | 0 | 0 |
| $0.00 | 0 | 10 | $110.00 | $32.13 | 0 | 0 |
Oct 12, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $11.92 | 1 | 1 | $66.00 | $0.00 | 0 | 0 |
| $10.97 | 1 | 18 | $67.00 | $0.00 | 0 | 0 |
| $9.98 | 0 | 0 | $68.00 | $0.00 | 0 | 120 |
| $8.98 | 0 | 0 | $69.00 | $0.00 | 0 | 10 |
| $8.48 | 0 | 0 | $69.50 | $0.00 | 0 | 0 |
| $7.98 | 0 | 11 | $70.00 | $0.00 | 0 | 5 |
| $7.48 | 0 | 0 | $70.50 | $0.00 | 0 | 0 |
| $6.98 | 0 | 0 | $71.00 | $0.00 | 0 | 61 |
| $6.48 | 0 | 0 | $71.50 | $0.00 | 0 | 0 |
| $5.98 | 0 | 0 | $72.00 | $0.00 | 0 | 77 |
| $5.48 | 0 | 3 | $72.50 | $0.00 | 0 | 0 |
| $4.98 | 0 | 9 | $73.00 | $0.00 | 0 | 661 |
| $4.48 | 0 | 22 | $73.50 | $0.00 | 0 | 1,364 |
| $3.98 | 0 | 56 | $74.00 | $0.00 | 0 | 1,276 |
| $3.48 | 0 | 0 | $74.50 | $0.00 | 0 | 1,562 |
| $2.98 | 0 | 130 | $75.00 | $0.00 | 0 | 4,894 |
| $2.48 | 0 | 79 | $75.50 | $0.01 | 0 | 2,941 |
| $1.98 | 12 | 894 | $76.00 | $0.01 | 0 | 3,182 |
| $1.49 | 0 | 1,154 | $76.50 | $0.01 | 1 | 2,936 |
| $0.97 | 22 | 3,450 | $77.00 | $0.01 | 231 | 5,905 |
| $0.49 | 918 | 3,971 | $77.50 | $0.02 | 855 | 3,673 |
| $0.10 | 936 | 17,758 | $78.00 | $0.13 | 257 | 2,443 |
| $0.01 | 178 | 6,861 | $78.50 | $0.58 | 0 | 547 |
| $0.01 | 15 | 2,663 | $79.00 | $1.05 | 0 | 527 |
| $0.01 | 1 | 2,396 | $79.50 | $1.54 | 0 | 37 |
| $0.01 | 0 | 4,599 | $80.00 | $2.04 | 0 | 13 |
| $0.00 | 0 | 1,359 | $80.50 | $2.54 | 0 | 0 |
| $0.00 | 0 | 551 | $81.00 | $3.04 | 0 | 1 |
| $0.00 | 0 | 322 | $81.50 | $3.53 | 0 | 0 |
| $0.00 | 0 | 1,659 | $82.00 | $4.03 | 0 | 1 |
| $0.00 | 0 | 973 | $82.50 | $4.53 | 0 | 0 |
| $0.00 | 0 | 28,047 | $83.00 | $5.03 | 0 | 0 |
| $0.00 | 0 | 634 | $83.50 | $5.53 | 0 | 0 |
| $0.00 | 0 | 8,548 | $84.00 | $6.03 | 0 | 0 |
| $0.00 | 0 | 1,001 | $84.50 | $6.53 | 0 | 0 |
| $0.00 | 0 | 417 | $85.00 | $7.03 | 0 | 0 |
| $0.00 | 0 | 38 | $86.00 | $8.14 | 11 | 0 |
| $0.00 | 0 | 1,055 | $87.00 | $9.09 | 11 | 1 |
| $0.00 | 0 | 222 | $88.00 | $10.03 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $11.03 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $12.03 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $13.03 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $14.03 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $15.03 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $16.03 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $17.03 | 0 | 0 |
Oct 14, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $14.32 | 7 | 0 | $64.00 | $0.00 | 0 | 0 |
| $13.37 | 12 | 0 | $65.00 | $0.00 | 0 | 0 |
| $12.43 | 5 | 0 | $66.00 | $0.00 | 0 | 0 |
| $11.06 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $10.34 | 78 | 0 | $68.00 | $0.00 | 0 | 0 |
| $9.78 | 178 | 0 | $68.50 | $0.00 | 0 | 0 |
| $9.33 | 191 | 3 | $69.00 | $0.00 | 0 | 1 |
| $8.88 | 91 | 0 | $69.50 | $0.00 | 0 | 3 |
| $8.30 | 40 | 7 | $70.00 | $0.00 | 0 | 11 |
| $7.90 | 46 | 0 | $70.50 | $0.00 | 0 | 4 |
| $7.35 | 81 | 50 | $71.00 | $0.00 | 0 | 21 |
| $6.90 | 90 | 0 | $71.50 | $0.00 | 0 | 23 |
| $6.34 | 65 | 50 | $72.00 | $0.00 | 0 | 315 |
| $5.88 | 49 | 0 | $72.50 | $0.00 | 0 | 103 |
| $5.40 | 51 | 0 | $73.00 | $0.00 | 0 | 1,584 |
| $4.95 | 49 | 20 | $73.50 | $0.00 | 0 | 99 |
| $4.40 | 5 | 52 | $74.00 | $0.00 | 0 | 628 |
| $3.56 | 0 | 0 | $74.50 | $0.01 | 6 | 1,486 |
| $3.39 | 1 | 54 | $75.00 | $0.01 | 28 | 12,107 |
| $2.57 | 0 | 12 | $75.50 | $0.01 | 16 | 2,637 |
| $2.36 | 149 | 581 | $76.00 | $0.01 | 219 | 4,067 |
| $1.88 | 13 | 829 | $76.50 | $0.01 | 99 | 2,420 |
| $1.35 | 145 | 2,010 | $77.00 | $0.02 | 791 | 7,559 |
| $0.92 | 542 | 3,204 | $77.50 | $0.04 | 10,580 | 11,183 |
| $0.54 | 2,696 | 6,352 | $78.00 | $0.12 | 11,883 | 3,512 |
| $0.22 | 7,217 | 12,576 | $78.50 | $0.33 | 2,551 | 606 |
| $0.09 | 9,326 | 3,720 | $79.00 | $0.67 | 521 | 1,990 |
| $0.02 | 6,496 | 2,772 | $79.50 | $1.17 | 34 | 67 |
| $0.01 | 619 | 2,269 | $80.00 | $1.75 | 6 | 4 |
| $0.01 | 18 | 1,587 | $80.50 | $2.45 | 0 | 0 |
| $0.00 | 0 | 3,005 | $81.00 | $2.95 | 0 | 2 |
| $0.00 | 0 | 150 | $81.50 | $3.45 | 0 | 0 |
| $0.00 | 0 | 752 | $82.00 | $3.95 | 0 | 1 |
| $0.01 | 5 | 2,326 | $82.50 | $4.45 | 0 | 0 |
| $0.00 | 0 | 2,462 | $83.00 | $4.95 | 0 | 0 |
| $0.00 | 0 | 11,332 | $83.50 | $5.45 | 0 | 0 |
| $0.00 | 0 | 5,992 | $84.00 | $5.95 | 0 | 0 |
| $0.00 | 0 | 20 | $84.50 | $6.45 | 0 | 0 |
| $0.00 | 0 | 1,065 | $85.00 | $6.95 | 0 | 0 |
| $0.00 | 0 | 1,566 | $86.00 | $7.95 | 0 | 0 |
| $0.00 | 0 | 1,713 | $87.00 | $8.95 | 0 | 0 |
| $0.00 | 0 | 1,682 | $88.00 | $9.95 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $10.95 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $11.95 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $12.95 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $13.95 | 0 | 0 |
| $0.00 | 0 | 7 | $93.00 | $14.95 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $15.95 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $16.95 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $17.95 | 0 | 0 |
Oct 16, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $23.89 | 0 | 42 | $55.00 | $0.00 | 0 | 4,022 |
| $18.89 | 0 | 70 | $60.00 | $0.00 | 0 | 12,271 |
| $13.90 | 0 | 46 | $65.00 | $0.01 | 1 | 1,660 |
| $14.38 | 2 | 2 | $66.00 | $0.00 | 0 | 0 |
| $13.43 | 2 | 4 | $67.00 | $0.00 | 0 | 287 |
| $12.37 | 1 | 1 | $68.00 | $0.00 | 0 | 2,083 |
| $11.16 | 2 | 2 | $69.00 | $0.00 | 0 | 701 |
| $10.00 | 72 | 839 | $70.00 | $0.00 | 0 | 17,252 |
| $9.93 | 2 | 11 | $70.50 | $0.00 | 0 | 500 |
| $9.48 | 2 | 13 | $71.00 | $0.00 | 0 | 2,712 |
| $7.40 | 0 | 12 | $71.50 | $0.00 | 0 | 363 |
| $8.43 | 2 | 29 | $72.00 | $0.01 | 2 | 1,709 |
| $7.60 | 26 | 9 | $72.50 | $0.00 | 0 | 945 |
| $7.02 | 107 | 173 | $73.00 | $0.01 | 18 | 2,323 |
| $5.40 | 0 | 30 | $73.50 | $0.00 | 0 | 3,395 |
| $6.09 | 94 | 419 | $74.00 | $0.01 | 11 | 9,224 |
| $5.63 | 3 | 21 | $74.50 | $0.00 | 0 | 6,645 |
| $4.95 | 94 | 861 | $75.00 | $0.01 | 430 | 17,392 |
| $4.97 | 5 | 125 | $75.50 | $0.01 | 7 | 2,909 |
| $3.98 | 371 | 1,888 | $76.00 | $0.01 | 50 | 14,019 |
| $3.62 | 29 | 800 | $76.50 | $0.01 | 1,048 | 5,795 |
| $3.00 | 853 | 11,629 | $77.00 | $0.01 | 1,313 | 31,679 |
| $2.51 | 1,878 | 27,149 | $77.50 | $0.01 | 1,684 | 7,614 |
| $2.02 | 15,052 | 39,504 | $78.00 | $0.01 | 2,807 | 27,811 |
| $1.58 | 5,680 | 14,598 | $78.50 | $0.01 | 4,307 | 8,644 |
| $1.07 | 12,632 | 19,712 | $79.00 | $0.03 | 15,834 | 56,127 |
| $0.60 | 23,119 | 33,015 | $79.50 | $0.10 | 19,181 | 9,429 |
| $0.29 | 109,714 | 77,287 | $80.00 | $0.24 | 35,702 | 37,096 |
| $0.12 | 59,000 | 16,747 | $80.50 | $0.59 | 13,269 | 4,618 |
| $0.04 | 54,160 | 52,104 | $81.00 | $0.97 | 5,480 | 11,755 |
| $0.03 | 8,655 | 14,061 | $81.50 | $1.45 | 86 | 69 |
| $0.01 | 65,107 | 129,508 | $82.00 | $1.95 | 895 | 732 |
| $0.01 | 30,666 | 19,189 | $82.50 | $2.46 | 3,008 | 1,001 |
| $0.01 | 7,377 | 178,734 | $83.00 | $2.97 | 7,942 | 1,967 |
| $0.05 | 4,659 | 19,073 | $83.50 | $4.61 | 0 | 4 |
| $0.01 | 189 | 84,138 | $84.00 | $3.95 | 15,458 | 11,255 |
| $0.00 | 0 | 15,011 | $84.50 | $4.40 | 3 | 3 |
| $0.01 | 2,130 | 63,225 | $85.00 | $5.10 | 3,476 | 804 |
| $0.00 | 0 | 5,443 | $85.50 | $6.61 | 0 | 0 |
| $0.01 | 676 | 37,501 | $86.00 | $7.11 | 0 | 9 |
| $0.00 | 0 | 966 | $86.50 | $7.61 | 0 | 0 |
| $0.01 | 34 | 73,223 | $87.00 | $6.80 | 62 | 7 |
| $0.01 | 30 | 51,618 | $88.00 | $8.10 | 598 | 199 |
| $0.01 | 10 | 16,198 | $89.00 | $10.11 | 0 | 0 |
| $0.01 | 65 | 55,336 | $90.00 | $10.10 | 300 | 100 |
| $0.00 | 0 | 11,415 | $91.00 | $12.11 | 0 | 0 |
| $0.00 | 0 | 10,854 | $92.00 | $12.00 | 32 | 21 |
| $0.01 | 1 | 9,844 | $93.00 | $14.11 | 0 | 0 |
| $0.00 | 0 | 35,823 | $94.00 | $15.11 | 0 | 0 |
| $0.00 | 0 | 20,084 | $95.00 | $16.11 | 0 | 0 |
| $0.00 | 0 | 2,145 | $96.00 | $17.11 | 0 | 0 |
| $0.00 | 0 | 2,494 | $97.00 | $18.11 | 0 | 0 |
| $0.00 | 0 | 1,229 | $98.00 | $19.11 | 0 | 0 |
| $0.00 | 0 | 994 | $99.00 | $20.11 | 0 | 0 |
| $0.00 | 0 | 6,695 | $100.00 | $21.11 | 0 | 1 |
| $0.00 | 0 | 1,202 | $101.00 | $22.11 | 0 | 0 |
| $0.00 | 0 | 5,515 | $102.00 | $23.11 | 0 | 0 |
| $0.00 | 0 | 537 | $103.00 | $24.11 | 0 | 0 |
| $0.00 | 0 | 3,371 | $105.00 | $26.11 | 0 | 2 |
| $0.00 | 0 | 3,190 | $110.00 | $31.11 | 0 | 0 |
| $0.00 | 0 | 2,076 | $115.00 | $36.11 | 0 | 0 |
| $0.00 | 0 | 55,732 | $120.00 | $41.11 | 0 | 0 |
| $0.00 | 0 | 5,418 | $125.00 | $46.11 | 0 | 0 |
| $0.00 | 0 | 971 | $130.00 | $51.11 | 0 | 0 |
| $0.01 | 2 | 1,553 | $135.00 | $56.11 | 0 | 0 |
Oct 19, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.04 | 0 | 0 | $63.00 | $0.00 | 0 | 0 |
| $16.04 | 0 | 0 | $64.00 | $0.00 | 0 | 0 |
| $15.04 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $14.04 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $13.04 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $12.05 | 0 | 0 | $68.00 | $0.00 | 0 | 1 |
| $11.05 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $10.55 | 0 | 0 | $69.50 | $0.00 | 0 | 0 |
| $10.05 | 0 | 4 | $70.00 | $0.00 | 0 | 17 |
| $9.55 | 0 | 0 | $70.50 | $0.00 | 0 | 1 |
| $9.05 | 0 | 2 | $71.00 | $0.00 | 0 | 0 |
| $8.55 | 0 | 0 | $71.50 | $0.00 | 0 | 5 |
| $8.05 | 0 | 3 | $72.00 | $0.00 | 0 | 395 |
| $7.55 | 0 | 0 | $72.50 | $0.00 | 0 | 3 |
| $7.05 | 0 | 14 | $73.00 | $0.00 | 0 | 544 |
| $6.47 | 20 | 20 | $73.50 | $0.00 | 0 | 1,124 |
| $6.05 | 0 | 3 | $74.00 | $0.00 | 0 | 112 |
| $5.55 | 0 | 0 | $74.50 | $0.00 | 0 | 2,173 |
| $5.05 | 0 | 4 | $75.00 | $0.00 | 0 | 442 |
| $4.55 | 0 | 37 | $75.50 | $0.01 | 2 | 1,068 |
| $4.05 | 0 | 69 | $76.00 | $0.00 | 0 | 1,069 |
| $3.47 | 16 | 164 | $76.50 | $0.01 | 3 | 4,282 |
| $3.20 | 4 | 1,396 | $77.00 | $0.01 | 11 | 2,016 |
| $2.57 | 218 | 2,271 | $77.50 | $0.01 | 330 | 1,634 |
| $2.09 | 198 | 1,841 | $78.00 | $0.01 | 952 | 1,378 |
| $1.53 | 135 | 1,997 | $78.50 | $0.01 | 835 | 2,435 |
| $1.06 | 263 | 2,457 | $79.00 | $0.03 | 8,761 | 1,459 |
| $0.64 | 1,478 | 4,403 | $79.50 | $0.12 | 10,927 | 3,398 |
| $0.34 | 7,003 | 4,217 | $80.00 | $0.30 | 11,826 | 7,015 |
| $0.15 | 23,040 | 7,961 | $80.50 | $0.63 | 1,151 | 1,316 |
| $0.06 | 11,588 | 9,351 | $81.00 | $0.99 | 489 | 317 |
| $0.03 | 580 | 4,850 | $81.50 | $1.45 | 60 | 170 |
| $0.01 | 524 | 897 | $82.00 | $2.29 | 5 | 1 |
| $0.01 | 467 | 3,217 | $82.50 | $2.53 | 0 | 0 |
| $0.01 | 32 | 2,574 | $83.00 | $3.03 | 0 | 0 |
| $0.01 | 1 | 817 | $83.50 | $3.53 | 0 | 0 |
| $0.01 | 0 | 7,068 | $84.00 | $4.03 | 0 | 0 |
| $0.01 | 0 | 32 | $84.50 | $4.53 | 0 | 0 |
| $0.01 | 0 | 2,525 | $85.00 | $5.03 | 0 | 0 |
| $0.01 | 0 | 2,720 | $86.00 | $6.03 | 0 | 0 |
| $0.01 | 0 | 277 | $87.00 | $7.03 | 2 | 0 |
| $0.01 | 0 | 685 | $88.00 | $8.03 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $9.03 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $10.03 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $11.03 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $12.03 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $13.03 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $14.03 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $15.03 | 0 | 0 |
Oct 21, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.20 | 11 | 11 | $62.00 | $0.00 | 0 | 0 |
| $17.25 | 11 | 11 | $63.00 | $0.00 | 0 | 0 |
| $16.15 | 82 | 82 | $64.00 | $0.00 | 0 | 0 |
| $15.20 | 82 | 82 | $65.00 | $0.00 | 0 | 0 |
| $13.99 | 9 | 9 | $66.00 | $0.00 | 0 | 0 |
| $13.28 | 58 | 49 | $67.00 | $0.00 | 0 | 0 |
| $12.33 | 49 | 49 | $68.00 | $0.00 | 0 | 0 |
| $10.88 | 78 | 78 | $69.00 | $0.00 | 0 | 8 |
| $10.37 | 88 | 69 | $69.50 | $0.00 | 0 | 1 |
| $9.91 | 97 | 78 | $70.00 | $0.00 | 0 | 0 |
| $9.39 | 86 | 85 | $70.50 | $0.00 | 0 | 0 |
| $8.94 | 54 | 53 | $71.00 | $0.00 | 0 | 511 |
| $8.68 | 53 | 53 | $71.50 | $0.00 | 0 | 1 |
| $8.23 | 90 | 98 | $72.00 | $0.00 | 0 | 376 |
| $7.78 | 123 | 89 | $72.50 | $0.00 | 0 | 31 |
| $7.30 | 33 | 33 | $73.00 | $0.00 | 0 | 71 |
| $6.74 | 31 | 43 | $73.50 | $0.00 | 0 | 16 |
| $6.13 | 37 | 32 | $74.00 | $0.00 | 0 | 2,077 |
| $5.68 | 8 | 8 | $74.50 | $0.00 | 0 | 269 |
| $4.48 | 0 | 412 | $75.00 | $0.00 | 0 | 136 |
| $3.98 | 0 | 0 | $75.50 | $0.00 | 0 | 105 |
| $4.13 | 20 | 1,151 | $76.00 | $0.00 | 0 | 1,188 |
| $2.99 | 0 | 90 | $76.50 | $0.00 | 0 | 1,594 |
| $3.00 | 4 | 707 | $77.00 | $0.01 | 0 | 2,659 |
| $2.38 | 18 | 777 | $77.50 | $0.01 | 0 | 2,159 |
| $1.98 | 15 | 1,323 | $78.00 | $0.01 | 2 | 7,100 |
| $1.63 | 82 | 3,288 | $78.50 | $0.01 | 269 | 6,260 |
| $1.16 | 270 | 1,963 | $79.00 | $0.01 | 2,965 | 6,151 |
| $0.69 | 880 | 2,718 | $79.50 | $0.06 | 1,630 | 3,142 |
| $0.29 | 4,759 | 2,793 | $80.00 | $0.16 | 5,219 | 4,475 |
| $0.09 | 5,369 | 4,328 | $80.50 | $0.45 | 729 | 731 |
| $0.01 | 5,100 | 5,569 | $81.00 | $0.88 | 97 | 474 |
| $0.01 | 395 | 3,421 | $81.50 | $2.04 | 0 | 0 |
| $0.01 | 263 | 11,155 | $82.00 | $1.85 | 1 | 1 |
| $0.01 | 0 | 2,725 | $82.50 | $3.04 | 0 | 0 |
| $0.01 | 0 | 6,886 | $83.00 | $3.54 | 0 | 0 |
| $0.01 | 0 | 418 | $83.50 | $4.04 | 0 | 0 |
| $0.01 | 1 | 4,799 | $84.00 | $4.54 | 0 | 0 |
| $0.01 | 0 | 184 | $84.50 | $5.04 | 0 | 0 |
| $0.01 | 0 | 1,567 | $85.00 | $5.54 | 0 | 0 |
| $0.01 | 0 | 3,336 | $86.00 | $6.54 | 0 | 0 |
| $0.00 | 0 | 1,617 | $87.00 | $7.54 | 0 | 0 |
| $0.00 | 0 | 1,013 | $88.00 | $8.54 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $9.54 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $10.54 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $11.54 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $12.54 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $13.54 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $14.54 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $15.54 | 0 | 0 |
Oct 23, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.27 | 13 | 14 | $65.00 | $0.00 | 0 | 220 |
| $15.32 | 13 | 14 | $66.00 | $0.00 | 0 | 38 |
| $14.12 | 3 | 6 | $67.00 | $0.00 | 0 | 10 |
| $13.28 | 43 | 41 | $68.00 | $0.00 | 0 | 3 |
| $12.33 | 40 | 40 | $69.00 | $0.00 | 0 | 105 |
| $11.27 | 31 | 39 | $70.00 | $0.00 | 0 | 1,329 |
| $10.82 | 31 | 31 | $70.50 | $0.00 | 0 | 13 |
| $10.25 | 125 | 128 | $71.00 | $0.00 | 0 | 352 |
| $9.80 | 182 | 125 | $71.50 | $0.00 | 0 | 145 |
| $9.90 | 106 | 70 | $72.00 | $0.01 | 2 | 737 |
| $8.83 | 80 | 49 | $72.50 | $0.00 | 0 | 20 |
| $8.72 | 98 | 100 | $73.00 | $0.01 | 1 | 445 |
| $7.78 | 127 | 102 | $73.50 | $0.00 | 0 | 981 |
| $7.33 | 79 | 129 | $74.00 | $0.00 | 0 | 3,066 |
| $6.78 | 22 | 20 | $74.50 | $0.00 | 0 | 1,652 |
| $6.80 | 12 | 178 | $75.00 | $0.01 | 5 | 6,327 |
| $4.76 | 0 | 16 | $75.50 | $0.00 | 0 | 356 |
| $5.87 | 119 | 978 | $76.00 | $0.01 | 22 | 1,880 |
| $3.76 | 0 | 956 | $76.50 | $0.01 | 17 | 3,169 |
| $4.78 | 60 | 2,995 | $77.00 | $0.01 | 1 | 5,200 |
| $4.23 | 62 | 2,802 | $77.50 | $0.01 | 4 | 8,880 |
| $3.70 | 787 | 3,965 | $78.00 | $0.01 | 11 | 13,226 |
| $3.27 | 285 | 3,881 | $78.50 | $0.01 | 30 | 9,288 |
| $2.67 | 8,828 | 7,607 | $79.00 | $0.01 | 405 | 6,137 |
| $2.18 | 5,445 | 9,642 | $79.50 | $0.01 | 3,881 | 7,636 |
| $1.76 | 3,241 | 38,361 | $80.00 | $0.02 | 6,535 | 9,458 |
| $1.25 | 4,555 | 34,030 | $80.50 | $0.02 | 10,184 | 5,745 |
| $0.79 | 13,997 | 18,133 | $81.00 | $0.07 | 28,522 | 11,175 |
| $0.40 | 29,549 | 15,394 | $81.50 | $0.21 | 14,787 | 9,642 |
| $0.17 | 29,065 | 24,385 | $82.00 | $0.45 | 2,909 | 1,221 |
| $0.08 | 19,143 | 18,033 | $82.50 | $0.83 | 36 | 34 |
| $0.04 | 9,132 | 30,555 | $83.00 | $1.35 | 14 | 4 |
| $0.02 | 739 | 7,951 | $83.50 | $3.26 | 0 | 0 |
| $0.01 | 1,873 | 3,051 | $84.00 | $2.33 | 1 | 1 |
| $0.01 | 136 | 1,011 | $84.50 | $4.26 | 0 | 0 |
| $0.01 | 10 | 3,388 | $85.00 | $4.76 | 0 | 0 |
| $0.00 | 0 | 6,540 | $85.50 | $5.26 | 0 | 0 |
| $0.01 | 3 | 1,975 | $86.00 | $5.76 | 0 | 0 |
| $0.00 | 0 | 1,109 | $86.50 | $6.26 | 0 | 0 |
| $0.00 | 0 | 4,884 | $87.00 | $6.76 | 0 | 0 |
| $0.00 | 0 | 3,084 | $87.50 | $7.26 | 0 | 0 |
| $0.00 | 0 | 5,625 | $88.00 | $7.76 | 0 | 0 |
| $0.00 | 0 | 1,009 | $88.50 | $8.26 | 0 | 0 |
| $0.00 | 0 | 220 | $89.00 | $8.76 | 0 | 0 |
| $0.00 | 0 | 2,978 | $90.00 | $9.76 | 0 | 0 |
| $0.00 | 0 | 100 | $91.00 | $10.76 | 0 | 0 |
| $0.00 | 0 | 415 | $92.00 | $11.76 | 0 | 0 |
| $0.00 | 0 | 1 | $93.00 | $12.76 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $13.76 | 0 | 0 |
| $0.00 | 0 | 1,437 | $95.00 | $14.76 | 0 | 0 |
| $0.00 | 0 | 1,071 | $96.00 | $15.76 | 0 | 0 |
| $0.00 | 0 | 1 | $97.00 | $16.76 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $17.76 | 0 | 0 |
| $0.01 | 15 | 2,121 | $99.00 | $18.76 | 0 | 0 |
| $0.00 | 0 | 148 | $100.00 | $19.76 | 0 | 0 |
| $0.00 | 0 | 114 | $105.00 | $24.76 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $29.76 | 0 | 0 |
Oct 26, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.74 | 0 | 0 | $63.00 | $0.00 | 0 | 0 |
| $17.74 | 0 | 0 | $64.00 | $0.00 | 0 | 0 |
| $16.74 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $15.74 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $14.74 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $13.74 | 0 | 0 | $68.00 | $0.00 | 0 | 0 |
| $12.74 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $12.24 | 0 | 0 | $69.50 | $0.00 | 0 | 0 |
| $11.74 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $11.24 | 0 | 0 | $70.50 | $0.00 | 0 | 0 |
| $10.74 | 0 | 0 | $71.00 | $0.00 | 0 | 0 |
| $10.24 | 0 | 0 | $71.50 | $0.00 | 0 | 0 |
| $9.74 | 0 | 0 | $72.00 | $0.00 | 0 | 20 |
| $9.24 | 0 | 0 | $72.50 | $0.00 | 0 | 0 |
| $8.74 | 0 | 0 | $73.00 | $0.00 | 0 | 15 |
| $8.00 | 20 | 20 | $73.50 | $0.00 | 0 | 52 |
| $7.74 | 0 | 0 | $74.00 | $0.00 | 0 | 447 |
| $7.25 | 0 | 0 | $74.50 | $0.00 | 0 | 130 |
| $6.75 | 0 | 0 | $75.00 | $0.00 | 0 | 316 |
| $6.25 | 0 | 0 | $75.50 | $0.00 | 0 | 566 |
| $5.75 | 0 | 0 | $76.00 | $0.00 | 0 | 876 |
| $4.97 | 5 | 6 | $76.50 | $0.00 | 0 | 226 |
| $4.29 | 3 | 6 | $77.00 | $0.00 | 0 | 784 |
| $3.83 | 3 | 103 | $77.50 | $0.00 | 0 | 1,250 |
| $3.46 | 9 | 537 | $78.00 | $0.01 | 0 | 2,201 |
| $2.83 | 89 | 545 | $78.50 | $0.01 | 99 | 2,718 |
| $2.53 | 12 | 1,047 | $79.00 | $0.01 | 110 | 1,741 |
| $1.89 | 13 | 880 | $79.50 | $0.01 | 1,059 | 2,851 |
| $1.37 | 306 | 1,235 | $80.00 | $0.02 | 1,449 | 2,200 |
| $0.86 | 3,666 | 5,669 | $80.50 | $0.04 | 2,859 | 2,619 |
| $0.47 | 1,008 | 9,441 | $81.00 | $0.13 | 3,940 | 2,726 |
| $0.18 | 10,976 | 10,933 | $81.50 | $0.34 | 2,390 | 2,317 |
| $0.07 | 9,065 | 11,908 | $82.00 | $0.71 | 384 | 517 |
| $0.02 | 1,205 | 11,394 | $82.50 | $1.11 | 1 | 127 |
| $0.01 | 634 | 4,908 | $83.00 | $1.56 | 2 | 30 |
| $0.01 | 184 | 10,606 | $83.50 | $1.81 | 0 | 1 |
| $0.01 | 53 | 356 | $84.00 | $2.28 | 0 | 0 |
| $0.01 | 2 | 398 | $84.50 | $2.77 | 0 | 0 |
| $0.01 | 0 | 3,586 | $85.00 | $3.26 | 0 | 0 |
| $0.00 | 0 | 136 | $86.00 | $4.26 | 0 | 0 |
| $0.00 | 0 | 2,212 | $87.00 | $5.26 | 0 | 0 |
| $0.00 | 0 | 2,221 | $88.00 | $6.26 | 0 | 0 |
| $0.00 | 0 | 3,025 | $89.00 | $7.26 | 0 | 0 |
| $0.01 | 1 | 485 | $90.00 | $8.26 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $9.26 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $10.26 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $11.26 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $12.26 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $13.26 | 0 | 0 |
Oct 28, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $19.66 | 2 | 0 | $62.00 | $0.00 | 0 | 0 |
| $18.71 | 2 | 0 | $63.00 | $0.00 | 0 | 0 |
| $17.75 | 2 | 0 | $64.00 | $0.00 | 0 | 0 |
| $16.80 | 2 | 0 | $65.00 | $0.00 | 0 | 0 |
| $15.35 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $14.35 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $13.35 | 0 | 0 | $68.00 | $0.00 | 0 | 0 |
| $12.35 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $11.36 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $10.36 | 0 | 10 | $71.00 | $0.00 | 0 | 0 |
| $9.36 | 0 | 0 | $72.00 | $0.00 | 0 | 1 |
| $8.86 | 0 | 0 | $72.50 | $0.00 | 0 | 0 |
| $8.36 | 0 | 0 | $73.00 | $0.00 | 0 | 11 |
| $8.10 | 20 | 0 | $73.50 | $0.00 | 0 | 500 |
| $7.36 | 0 | 150 | $74.00 | $0.00 | 0 | 446 |
| $6.86 | 0 | 0 | $74.50 | $0.00 | 0 | 333 |
| $6.36 | 0 | 198 | $75.00 | $0.00 | 0 | 441 |
| $5.86 | 0 | 50 | $75.50 | $0.01 | 0 | 892 |
| $5.37 | 0 | 96 | $76.00 | $0.01 | 0 | 596 |
| $5.23 | 5 | 50 | $76.50 | $0.01 | 0 | 449 |
| $4.65 | 1 | 6 | $77.00 | $0.01 | 0 | 1,364 |
| $4.19 | 4 | 44 | $77.50 | $0.01 | 0 | 1,247 |
| $3.59 | 10 | 336 | $78.00 | $0.01 | 0 | 2,475 |
| $3.23 | 649 | 285 | $78.50 | $0.01 | 38 | 831 |
| $2.69 | 28 | 1,046 | $79.00 | $0.01 | 2,421 | 1,152 |
| $2.19 | 30 | 1,079 | $79.50 | $0.02 | 1,656 | 2,852 |
| $1.61 | 65 | 883 | $80.00 | $0.02 | 1,515 | 4,031 |
| $1.16 | 246 | 3,355 | $80.50 | $0.04 | 7,247 | 1,929 |
| $0.79 | 354 | 1,464 | $81.00 | $0.11 | 6,141 | 1,949 |
| $0.45 | 2,207 | 1,470 | $81.50 | $0.24 | 6,651 | 1,601 |
| $0.20 | 19,536 | 3,576 | $82.00 | $0.52 | 945 | 726 |
| $0.10 | 9,205 | 1,353 | $82.50 | $0.93 | 214 | 75 |
| $0.04 | 848 | 2,181 | $83.00 | $1.34 | 4 | 10 |
| $0.02 | 701 | 1,106 | $83.50 | $2.17 | 0 | 0 |
| $0.01 | 329 | 7,192 | $84.00 | $2.66 | 0 | 0 |
| $0.01 | 92 | 350 | $84.50 | $2.91 | 1 | 0 |
| $0.01 | 1 | 3,415 | $85.00 | $3.37 | 1 | 0 |
| $0.01 | 0 | 4,583 | $86.00 | $4.66 | 0 | 0 |
| $0.01 | 0 | 2,151 | $87.00 | $5.66 | 0 | 0 |
| $0.00 | 0 | 1,217 | $88.00 | $6.66 | 0 | 0 |
| $0.00 | 0 | 822 | $89.00 | $7.66 | 0 | 0 |
| $0.01 | 1 | 742 | $90.00 | $8.66 | 0 | 0 |
| $0.00 | 0 | 2,524 | $91.00 | $9.66 | 0 | 0 |
| $0.00 | 0 | 350 | $92.00 | $10.66 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $11.66 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $12.66 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $13.66 | 0 | 0 |
Oct 30, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.36 | 0 | 0 | $45.00 | $0.00 | 0 | 2 |
| $31.37 | 0 | 0 | $50.00 | $0.00 | 0 | 2 |
| $26.37 | 0 | 0 | $55.00 | $0.00 | 0 | 11 |
| $21.38 | 0 | 0 | $60.00 | $0.00 | 0 | 177 |
| $20.38 | 0 | 0 | $61.00 | $0.00 | 0 | 31 |
| $19.38 | 0 | 0 | $62.00 | $0.00 | 0 | 16 |
| $18.38 | 0 | 0 | $63.00 | $0.00 | 0 | 25 |
| $17.38 | 0 | 50 | $64.00 | $0.00 | 0 | 18 |
| $16.38 | 0 | 600 | $65.00 | $0.00 | 0 | 678 |
| $15.38 | 0 | 50 | $66.00 | $0.00 | 0 | 64 |
| $14.38 | 0 | 50 | $67.00 | $0.00 | 0 | 210 |
| $13.38 | 0 | 397 | $68.00 | $0.00 | 0 | 258 |
| $12.38 | 0 | 159 | $69.00 | $0.00 | 0 | 2,315 |
| $11.65 | 4 | 326 | $70.00 | $0.01 | 10 | 13,480 |
| $10.39 | 0 | 2 | $71.00 | $0.00 | 0 | 211 |
| $9.39 | 0 | 104 | $72.00 | $0.01 | 0 | 660 |
| $8.89 | 0 | 15 | $72.50 | $0.01 | 0 | 980 |
| $8.39 | 0 | 129 | $73.00 | $0.01 | 1 | 460 |
| $8.25 | 5 | 14 | $73.50 | $0.01 | 0 | 1,745 |
| $7.39 | 0 | 609 | $74.00 | $0.01 | 1 | 5,344 |
| $6.77 | 530 | 2,097 | $75.00 | $0.01 | 33 | 11,218 |
| $5.77 | 21 | 4,102 | $76.00 | $0.01 | 134 | 10,953 |
| $4.70 | 34 | 3,458 | $77.00 | $0.01 | 1,570 | 9,950 |
| $3.63 | 91 | 14,193 | $78.00 | $0.01 | 571 | 21,263 |
| $2.72 | 204 | 12,404 | $79.00 | $0.03 | 2,253 | 23,791 |
| $1.85 | 627 | 21,026 | $80.00 | $0.07 | 14,040 | 21,038 |
| $0.92 | 1,115 | 28,588 | $81.00 | $0.20 | 2,082 | 7,507 |
| $0.35 | 8,177 | 93,171 | $82.00 | $0.60 | 1,198 | 2,686 |
| $0.12 | 2,636 | 10,823 | $83.00 | $1.42 | 107 | 526 |
| $0.04 | 2,398 | 9,731 | $84.00 | $2.68 | 0 | 453 |
| $0.02 | 238 | 16,680 | $85.00 | $3.20 | 3 | 15 |
| $0.01 | 803 | 10,164 | $86.00 | $4.66 | 0 | 0 |
| $0.01 | 127 | 1,067 | $87.00 | $5.25 | 21 | 20 |
| $0.01 | 10 | 1,754 | $88.00 | $6.66 | 0 | 0 |
| $0.00 | 0 | 1,568 | $89.00 | $7.66 | 0 | 0 |
| $0.01 | 1 | 27,461 | $90.00 | $8.66 | 0 | 0 |
| $0.00 | 0 | 10,584 | $91.00 | $9.66 | 0 | 0 |
| $0.00 | 0 | 3,270 | $92.00 | $10.66 | 0 | 0 |
| $0.00 | 0 | 1,237 | $93.00 | $11.66 | 0 | 0 |
| $0.00 | 0 | 1,942 | $94.00 | $12.66 | 0 | 0 |
| $0.00 | 0 | 1,726 | $95.00 | $13.66 | 0 | 0 |
| $0.00 | 0 | 1 | $96.00 | $14.66 | 0 | 0 |
| $0.00 | 0 | 18 | $97.00 | $15.66 | 0 | 0 |
| $0.00 | 0 | 10 | $98.00 | $16.66 | 0 | 0 |
| $0.00 | 0 | 718 | $99.00 | $17.66 | 0 | 0 |
| $0.00 | 0 | 7,390 | $100.00 | $18.66 | 0 | 0 |
| $0.00 | 0 | 181 | $105.00 | $23.66 | 0 | 0 |
| $0.00 | 0 | 532 | $110.00 | $28.66 | 0 | 0 |
| $0.00 | 0 | 92 | $115.00 | $33.66 | 0 | 0 |
| $0.00 | 0 | 52 | $120.00 | $38.66 | 0 | 0 |
| $0.00 | 0 | 2 | $125.00 | $43.66 | 0 | 0 |
Nov 2, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.35 | 0 | 0 | $63.00 | $0.00 | 0 | 0 |
| $17.35 | 0 | 0 | $64.00 | $0.00 | 0 | 0 |
| $16.35 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $15.35 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $14.35 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $13.35 | 0 | 0 | $68.00 | $0.00 | 0 | 0 |
| $12.35 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $11.36 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $10.86 | 0 | 0 | $70.50 | $0.00 | 0 | 0 |
| $10.36 | 0 | 0 | $71.00 | $0.00 | 0 | 0 |
| $9.86 | 0 | 0 | $71.50 | $0.00 | 0 | 0 |
| $9.36 | 0 | 0 | $72.00 | $0.00 | 0 | 0 |
| $8.86 | 0 | 0 | $72.50 | $0.00 | 0 | 0 |
| $8.36 | 0 | 0 | $73.00 | $0.00 | 0 | 0 |
| $7.86 | 0 | 0 | $73.50 | $0.00 | 0 | 0 |
| $7.36 | 0 | 0 | $74.00 | $0.00 | 0 | 45 |
| $6.86 | 0 | 0 | $74.50 | $0.00 | 0 | 444 |
| $6.36 | 0 | 0 | $75.00 | $0.00 | 0 | 48 |
| $5.86 | 0 | 0 | $75.50 | $0.01 | 0 | 321 |
| $5.37 | 0 | 0 | $76.00 | $0.01 | 114 | 76 |
| $4.87 | 0 | 0 | $76.50 | $0.01 | 2,131 | 65 |
| $4.73 | 1 | 10 | $77.00 | $0.01 | 1,994 | 334 |
| $4.30 | 1 | 341 | $77.50 | $0.01 | 24 | 134 |
| $3.64 | 5 | 6 | $78.00 | $0.02 | 5 | 443 |
| $2.89 | 0 | 19 | $78.50 | $0.03 | 168 | 345 |
| $2.69 | 25 | 292 | $79.00 | $0.05 | 383 | 475 |
| $2.20 | 10 | 75 | $79.50 | $0.06 | 601 | 1,017 |
| $1.80 | 6 | 559 | $80.00 | $0.11 | 440 | 787 |
| $1.30 | 11 | 397 | $80.50 | $0.20 | 184 | 1,405 |
| $0.91 | 163 | 1,951 | $81.00 | $0.36 | 576 | 719 |
| $0.64 | 396 | 1,229 | $81.50 | $0.63 | 1,814 | 1,729 |
| $0.35 | 576 | 561 | $82.00 | $0.89 | 53 | 10 |
| $0.21 | 402 | 225 | $82.50 | $1.25 | 35 | 87 |
| $0.13 | 518 | 700 | $83.00 | $2.06 | 0 | 12 |
| $0.09 | 447 | 354 | $83.50 | $2.52 | 0 | 0 |
| $0.06 | 170 | 1,642 | $84.00 | $2.99 | 0 | 21 |
| $0.04 | 26 | 43 | $84.50 | $3.48 | 0 | 0 |
| $0.02 | 823 | 2,873 | $85.00 | $3.97 | 0 | 0 |
| $0.02 | 18 | 4,570 | $86.00 | $4.96 | 0 | 0 |
| $0.01 | 2,359 | 500 | $87.00 | $5.96 | 0 | 0 |
| $0.01 | 0 | 524 | $88.00 | $6.96 | 0 | 0 |
| $0.01 | 0 | 0 | $89.00 | $7.95 | 0 | 0 |
| $0.01 | 0 | 0 | $90.00 | $8.95 | 0 | 0 |
| $0.01 | 0 | 0 | $91.00 | $9.95 | 0 | 0 |
| $0.01 | 0 | 0 | $92.00 | $10.95 | 0 | 0 |
| $0.01 | 0 | 0 | $93.00 | $11.95 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $12.94 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $13.94 | 0 | 0 |
Nov 4, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.34 | 0 | 227 | $63.00 | $0.00 | 0 | 0 |
| $17.34 | 0 | 150 | $64.00 | $0.00 | 0 | 0 |
| $16.34 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $15.34 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $14.34 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $13.34 | 0 | 0 | $68.00 | $0.00 | 0 | 0 |
| $12.34 | 0 | 0 | $69.00 | $0.01 | 0 | 0 |
| $11.34 | 0 | 0 | $70.00 | $0.01 | 0 | 0 |
| $10.84 | 0 | 39 | $70.50 | $0.01 | 0 | 0 |
| $10.34 | 0 | 4 | $71.00 | $0.01 | 0 | 0 |
| $9.84 | 0 | 0 | $71.50 | $0.01 | 0 | 0 |
| $9.34 | 0 | 0 | $72.00 | $0.01 | 0 | 0 |
| $8.84 | 0 | 2 | $72.50 | $0.01 | 0 | 0 |
| $8.34 | 0 | 16 | $73.00 | $0.01 | 0 | 0 |
| $7.84 | 0 | 3 | $73.50 | $0.01 | 0 | 30 |
| $7.34 | 0 | 0 | $74.00 | $0.01 | 0 | 1 |
| $6.84 | 0 | 9 | $74.50 | $0.02 | 0 | 0 |
| $6.35 | 0 | 40 | $75.00 | $0.02 | 0 | 232 |
| $5.85 | 0 | 31 | $75.50 | $0.02 | 0 | 26 |
| $5.35 | 0 | 127 | $76.00 | $0.02 | 0 | 379 |
| $4.85 | 0 | 1 | $76.50 | $0.02 | 21 | 245 |
| $4.35 | 0 | 0 | $77.00 | $0.03 | 15 | 263 |
| $3.86 | 0 | 65 | $77.50 | $0.05 | 0 | 358 |
| $3.76 | 1 | 0 | $78.00 | $0.04 | 124 | 246 |
| $3.20 | 110 | 7 | $78.50 | $0.06 | 115 | 559 |
| $2.42 | 0 | 2 | $79.00 | $0.10 | 487 | 1,216 |
| $1.98 | 0 | 5 | $79.50 | $0.14 | 139 | 717 |
| $1.84 | 14 | 98 | $80.00 | $0.20 | 869 | 589 |
| $1.29 | 29 | 49 | $80.50 | $0.34 | 133 | 1,157 |
| $0.98 | 20 | 147 | $81.00 | $0.51 | 443 | 911 |
| $0.69 | 97 | 404 | $81.50 | $0.74 | 312 | 2,214 |
| $0.46 | 55 | 409 | $82.00 | $1.04 | 99 | 293 |
| $0.34 | 51 | 857 | $82.50 | $1.76 | 0 | 2 |
| $0.21 | 330 | 439 | $83.00 | $2.18 | 0 | 23 |
| $0.15 | 1,282 | 1,538 | $83.50 | $2.62 | 0 | 0 |
| $0.10 | 25 | 817 | $84.00 | $3.08 | 0 | 0 |
| $0.09 | 328 | 375 | $84.50 | $3.55 | 0 | 0 |
| $0.07 | 7 | 73 | $85.00 | $4.03 | 0 | 0 |
| $0.04 | 5,067 | 32 | $86.00 | $5.00 | 0 | 0 |
| $0.02 | 56 | 7,057 | $87.00 | $5.99 | 0 | 0 |
| $0.02 | 0 | 11 | $88.00 | $6.98 | 0 | 0 |
| $0.01 | 956 | 3,001 | $89.00 | $7.98 | 0 | 0 |
| $0.01 | 1,822 | 1,206 | $90.00 | $8.98 | 0 | 0 |
| $0.01 | 0 | 1,762 | $91.00 | $9.97 | 0 | 0 |
| $0.01 | 0 | 764 | $92.00 | $10.97 | 0 | 0 |
| $0.01 | 0 | 0 | $93.00 | $11.97 | 0 | 0 |
| $0.01 | 0 | 0 | $94.00 | $12.97 | 0 | 0 |
| $0.01 | 0 | 0 | $95.00 | $13.97 | 0 | 0 |
Nov 6, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $21.35 | 0 | 0 | $60.00 | $0.00 | 0 | 14 |
| $20.35 | 0 | 0 | $61.00 | $0.00 | 0 | 1 |
| $19.35 | 0 | 0 | $62.00 | $0.00 | 0 | 1 |
| $18.35 | 0 | 0 | $63.00 | $0.00 | 0 | 2 |
| $17.35 | 0 | 0 | $64.00 | $0.00 | 0 | 121 |
| $16.35 | 0 | 0 | $65.00 | $0.00 | 0 | 1,237 |
| $15.35 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $14.35 | 0 | 0 | $67.00 | $0.00 | 0 | 118 |
| $13.35 | 0 | 0 | $68.00 | $0.00 | 0 | 641 |
| $12.36 | 0 | 38 | $69.00 | $0.00 | 0 | 503 |
| $11.36 | 0 | 9 | $70.00 | $0.01 | 0 | 1,306 |
| $10.36 | 0 | 54 | $71.00 | $0.01 | 0 | 416 |
| $9.36 | 0 | 24 | $72.00 | $0.01 | 0 | 1,488 |
| $9.30 | 1 | 27 | $72.50 | $0.01 | 0 | 3,407 |
| $8.36 | 0 | 7 | $73.00 | $0.01 | 10 | 1,006 |
| $7.86 | 0 | 16 | $73.50 | $0.02 | 7 | 3,799 |
| $7.37 | 0 | 0 | $74.00 | $0.01 | 2,200 | 910 |
| $7.39 | 7 | 119 | $74.50 | $0.01 | 23 | 2,595 |
| $6.37 | 0 | 706 | $75.00 | $0.02 | 14 | 3,839 |
| $5.87 | 0 | 911 | $75.50 | $0.02 | 68 | 3,397 |
| $5.60 | 15 | 2,237 | $76.00 | $0.03 | 53 | 2,300 |
| $4.88 | 0 | 1,550 | $76.50 | $0.03 | 80 | 2,677 |
| $4.64 | 118 | 1,807 | $77.00 | $0.03 | 52 | 3,566 |
| $4.28 | 2 | 4,025 | $77.50 | $0.04 | 281 | 1,953 |
| $3.74 | 11 | 29,853 | $78.00 | $0.06 | 201 | 12,576 |
| $3.23 | 26 | 2,571 | $78.50 | $0.08 | 278 | 2,484 |
| $2.66 | 156 | 3,816 | $79.00 | $0.12 | 2,878 | 5,145 |
| $2.35 | 57 | 2,706 | $79.50 | $0.18 | 228 | 3,511 |
| $1.91 | 206 | 4,375 | $80.00 | $0.26 | 3,243 | 2,097 |
| $1.51 | 94 | 4,682 | $80.50 | $0.41 | 212 | 1,284 |
| $1.02 | 135 | 6,001 | $81.00 | $0.60 | 922 | 2,039 |
| $0.78 | 592 | 64,695 | $81.50 | $0.84 | 49 | 22,692 |
| $0.59 | 480 | 24,106 | $82.00 | $1.15 | 468 | 1,531 |
| $0.37 | 483 | 25,130 | $82.50 | $1.83 | 0 | 971 |
| $0.27 | 335 | 16,189 | $83.00 | $1.92 | 3 | 676 |
| $0.21 | 2,071 | 22,925 | $83.50 | $2.66 | 0 | 86 |
| $0.14 | 519 | 3,260 | $84.00 | $3.10 | 0 | 60 |
| $0.12 | 430 | 973 | $84.50 | $3.56 | 0 | 61 |
| $0.10 | 126 | 3,452 | $85.00 | $3.75 | 3 | 691 |
| $0.07 | 4 | 2,714 | $85.50 | $4.52 | 0 | 2 |
| $0.05 | 6 | 6,220 | $86.00 | $5.00 | 0 | 209 |
| $0.04 | 8,067 | 1,474 | $87.00 | $5.60 | 10 | 310 |
| $0.02 | 17 | 587 | $88.00 | $6.97 | 0 | 0 |
| $0.02 | 1 | 554 | $89.00 | $7.96 | 0 | 0 |
| $0.01 | 1 | 5,814 | $90.00 | $8.55 | 2 | 29 |
| $0.01 | 0 | 2,519 | $91.00 | $9.95 | 0 | 28 |
| $0.01 | 908 | 4,834 | $92.00 | $10.95 | 0 | 0 |
| $0.01 | 0 | 502 | $93.00 | $11.95 | 0 | 0 |
| $0.01 | 0 | 101 | $95.00 | $13.94 | 0 | 0 |
| $0.01 | 135 | 2,752 | $100.00 | $18.94 | 0 | 0 |
| $0.00 | 0 | 4,100 | $105.00 | $23.93 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $28.92 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $0.02 | 1 | 0 |
| $0.00 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $0.03 | 123 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.05 | 519 | 0 |
| $3.92 | 1 | 0 | $78.00 | $0.07 | 351 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.15 | 343 | 0 |
| $0.00 | 0 | 0 | $80.00 | $0.32 | 262 | 0 |
| $1.14 | 24 | 0 | $81.00 | $0.64 | 252 | 0 |
| $0.58 | 6 | 0 | $82.00 | $1.17 | 8 | 0 |
| $0.32 | 54 | 0 | $83.00 | $0.00 | 0 | 0 |
| $0.17 | 60 | 0 | $84.00 | $0.00 | 0 | 0 |
| $0.10 | 54 | 0 | $85.00 | $0.00 | 0 | 0 |
| $0.06 | 40 | 0 | $86.00 | $0.00 | 0 | 0 |
| $0.05 | 770 | 0 | $87.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $0.02 | 12 | 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 |
Nov 13, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $21.37 | 0 | 0 | $60.00 | $0.00 | 0 | 8 |
| $20.38 | 0 | 0 | $61.00 | $0.00 | 0 | 0 |
| $19.38 | 0 | 0 | $62.00 | $0.00 | 0 | 5 |
| $18.38 | 0 | 0 | $63.00 | $0.00 | 0 | 0 |
| $17.38 | 0 | 0 | $64.00 | $0.00 | 0 | 21 |
| $16.38 | 0 | 0 | $65.00 | $0.00 | 0 | 8 |
| $15.38 | 0 | 0 | $66.00 | $0.00 | 0 | 321 |
| $14.38 | 0 | 0 | $67.00 | $0.01 | 0 | 533 |
| $13.38 | 0 | 0 | $68.00 | $0.01 | 0 | 378 |
| $12.38 | 0 | 0 | $69.00 | $0.01 | 0 | 378 |
| $11.39 | 0 | 172 | $70.00 | $0.01 | 20 | 475 |
| $10.39 | 0 | 0 | $71.00 | $0.02 | 0 | 636 |
| $9.39 | 0 | 11 | $72.00 | $0.02 | 7 | 635 |
| $8.89 | 0 | 0 | $72.50 | $0.02 | 0 | 417 |
| $8.39 | 0 | 18 | $73.00 | $0.02 | 0 | 1,860 |
| $7.89 | 0 | 14 | $73.50 | $0.03 | 0 | 451 |
| $7.39 | 0 | 11 | $74.00 | $0.02 | 32 | 1,067 |
| $6.89 | 0 | 23 | $74.50 | $0.04 | 0 | 6,479 |
| $6.64 | 44 | 588 | $75.00 | $0.04 | 9 | 2,012 |
| $5.90 | 0 | 3,050 | $75.50 | $0.04 | 11 | 901 |
| $5.40 | 0 | 2,989 | $76.00 | $0.04 | 239 | 1,521 |
| $4.91 | 0 | 1,250 | $76.50 | $0.06 | 187 | 1,317 |
| $4.78 | 105 | 1,419 | $77.00 | $0.07 | 6 | 4,898 |
| $4.15 | 1 | 707 | $77.50 | $0.09 | 101 | 5,500 |
| $3.80 | 6 | 2,695 | $78.00 | $0.12 | 4 | 3,633 |
| $3.33 | 50 | 3,468 | $78.50 | $0.16 | 454 | 2,177 |
| $2.85 | 32 | 3,437 | $79.00 | $0.20 | 492 | 40,850 |
| $2.36 | 24 | 1,293 | $79.50 | $0.30 | 152 | 3,382 |
| $2.01 | 251 | 4,046 | $80.00 | $0.42 | 747 | 2,290 |
| $1.63 | 130 | 4,059 | $80.50 | $0.55 | 47 | 511 |
| $1.21 | 463 | 41,027 | $81.00 | $0.79 | 27 | 731 |
| $0.92 | 440 | 1,890 | $81.50 | $1.03 | 192 | 688 |
| $0.79 | 247 | 1,860 | $82.00 | $1.32 | 42 | 325 |
| $0.54 | 13 | 11,166 | $82.50 | $1.64 | 10 | 56 |
| $0.46 | 420 | 3,352 | $83.00 | $2.04 | 2 | 80 |
| $0.36 | 15 | 2,101 | $83.50 | $2.71 | 0 | 75 |
| $0.26 | 124 | 2,237 | $84.00 | $2.73 | 1 | 105 |
| $0.18 | 23 | 8,195 | $85.00 | $4.05 | 0 | 417 |
| $0.10 | 275 | 611 | $86.00 | $4.99 | 0 | 20 |
| $0.07 | 0 | 361 | $87.00 | $5.96 | 0 | 4 |
| $0.04 | 28 | 615 | $88.00 | $6.40 | 1 | 1,738 |
| $0.03 | 1 | 340 | $89.00 | $7.93 | 0 | 1 |
| $0.02 | 20 | 456 | $90.00 | $8.59 | 19 | 41 |
| $0.03 | 1 | 185 | $91.00 | $9.92 | 0 | 0 |
| $0.02 | 0 | 450 | $92.00 | $10.92 | 0 | 0 |
| $0.01 | 251 | 49 | $95.00 | $13.91 | 0 | 0 |
| $0.01 | 35 | 545 | $100.00 | $18.90 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $23.90 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $28.89 | 0 | 0 |
Nov 20, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.37 | 0 | 2 | $45.00 | $0.00 | 0 | 31 |
| $31.37 | 0 | 10 | $50.00 | $0.00 | 0 | 57 |
| $26.38 | 0 | 1 | $55.00 | $0.00 | 0 | 65,613 |
| $21.38 | 0 | 7 | $60.00 | $0.00 | 0 | 2,790 |
| $16.39 | 0 | 1 | $65.00 | $0.01 | 20 | 3,329 |
| $15.39 | 0 | 0 | $66.00 | $0.01 | 30 | 1,831 |
| $14.39 | 0 | 0 | $67.00 | $0.01 | 46 | 784 |
| $13.39 | 0 | 1 | $68.00 | $0.01 | 1,201 | 1,040 |
| $12.39 | 0 | 35 | $69.00 | $0.01 | 15 | 1,892 |
| $11.74 | 2 | 105 | $70.00 | $0.01 | 46 | 11,175 |
| $10.40 | 0 | 11 | $71.00 | $0.01 | 9 | 20,290 |
| $9.81 | 10 | 71 | $72.00 | $0.02 | 28 | 20,869 |
| $8.40 | 0 | 155 | $73.00 | $0.02 | 56 | 43,383 |
| $7.41 | 0 | 212 | $74.00 | $0.03 | 142 | 21,001 |
| $6.91 | 0 | 12 | $74.50 | $0.04 | 111 | 340 |
| $6.68 | 72 | 4,387 | $75.00 | $0.05 | 30,907 | 107,539 |
| $5.92 | 0 | 7 | $75.50 | $0.06 | 130 | 264 |
| $5.70 | 38 | 6,237 | $76.00 | $0.07 | 5,463 | 46,982 |
| $5.43 | 92 | 12 | $76.50 | $0.10 | 2 | 1,438 |
| $4.76 | 5 | 4,275 | $77.00 | $0.12 | 381 | 101,724 |
| $3.99 | 0 | 26 | $77.50 | $0.14 | 311 | 1,703 |
| $3.80 | 324 | 15,494 | $78.00 | $0.18 | 2,546 | 26,617 |
| $3.24 | 100 | 274 | $78.50 | $0.25 | 3,547 | 768 |
| $2.84 | 136 | 55,427 | $79.00 | $0.30 | 6,571 | 50,356 |
| $2.52 | 28 | 318 | $79.50 | $0.39 | 957 | 971 |
| $2.12 | 2,361 | 68,236 | $80.00 | $0.51 | 1,293 | 41,876 |
| $1.76 | 188 | 1,199 | $80.50 | $0.67 | 224 | 167 |
| $1.40 | 2,324 | 56,552 | $81.00 | $0.91 | 384 | 26,112 |
| $1.19 | 2,603 | 1,868 | $81.50 | $1.16 | 59 | 1,371 |
| $0.95 | 2,377 | 44,418 | $82.00 | $1.43 | 546 | 48,167 |
| $0.73 | 152 | 5,514 | $82.50 | $1.60 | 5 | 15 |
| $0.58 | 2,276 | 90,502 | $83.00 | $2.05 | 268 | 20,637 |
| $0.45 | 246 | 4,162 | $83.50 | $2.76 | 0 | 1 |
| $0.36 | 2,604 | 90,156 | $84.00 | $2.94 | 87 | 6,726 |
| $0.28 | 392 | 657 | $84.50 | $3.62 | 0 | 0 |
| $0.22 | 660 | 35,058 | $85.00 | $3.85 | 51 | 23,110 |
| $0.20 | 16 | 1,887 | $85.50 | $4.53 | 0 | 1 |
| $0.15 | 716 | 35,376 | $86.00 | $4.62 | 2 | 13,202 |
| $0.10 | 1,176 | 21,695 | $87.00 | $5.97 | 0 | 10,912 |
| $0.07 | 45 | 21,069 | $88.00 | $6.60 | 4 | 22,911 |
| $0.05 | 17 | 23,491 | $89.00 | $7.93 | 0 | 1,044 |
| $0.05 | 42 | 35,944 | $90.00 | $8.70 | 7 | 2,975 |
| $0.03 | 0 | 12,265 | $91.00 | $9.91 | 0 | 2,233 |
| $0.03 | 0 | 22,203 | $92.00 | $10.91 | 0 | 83 |
| $0.02 | 0 | 6,981 | $93.00 | $11.90 | 0 | 3 |
| $0.02 | 0 | 3,113 | $94.00 | $12.90 | 0 | 1 |
| $0.02 | 4 | 4,468 | $95.00 | $13.40 | 10 | 14 |
| $0.01 | 0 | 1,498 | $96.00 | $14.90 | 0 | 8 |
| $0.00 | 0 | 1,162 | $97.00 | $15.89 | 0 | 0 |
| $0.00 | 0 | 2,112 | $98.00 | $16.89 | 0 | 1 |
| $0.01 | 10 | 5,701 | $99.00 | $17.89 | 0 | 0 |
| $0.01 | 1,150 | 30,827 | $100.00 | $18.89 | 0 | 8,306 |
| $0.00 | 0 | 12,561 | $101.00 | $19.89 | 0 | 0 |
| $0.01 | 1 | 1,423 | $105.00 | $23.89 | 0 | 4 |
| $0.00 | 0 | 1,289 | $110.00 | $28.88 | 0 | 50 |
| $0.00 | 0 | 2,373 | $115.00 | $33.88 | 0 | 0 |
| $0.00 | 0 | 2,877 | $120.00 | $38.87 | 0 | 0 |
| $0.00 | 0 | 2,928 | $125.00 | $43.87 | 0 | 0 |
| $0.00 | 0 | 7,194 | $130.00 | $48.86 | 0 | 0 |
| $0.00 | 0 | 9,922 | $135.00 | $53.86 | 0 | 0 |
Chain covers the nearest 17 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:45, 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 05:10:09 · For reference only, not investment advice and not tailored to your situation.
iShares 20+ Year Treasury Bond ETF discussion 0 comments