ProShares UltraPro QQQ
TQQQ
68.43
+2.14
+3.23%
ProShares UltraPro QQQ
US · TQQQ
Listed 1970
68.43
+2.14
+3.23%
Live - 5344 symbols - heartbeat 443s ago
· 2026-10-27 05:10
✦ Today's options flow
Calls lead
390712 362585
■ 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 67.80% annualized vol near the money — a one-standard-deviation move to roughly $56.53–$80.33 by then.
Options-implied (~68% band), 24d
$56.53now $68.43$80.33
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 23 $67.00 | Call | $1.09 | 14,473 | 9,556 | 164.66% |
| Oct 16 $73.00 | Call | $1.53 | 14,170 | 2,542 | 112.81% |
| Oct 16 $75.00 | Call | $0.48 | 13,705 | 6,386 | 103.30% |
| Oct 21 $70.00 | Put | $0.95 | 12,950 | 4,950 | 124.41% |
| Oct 19 $67.00 | Put | $0.88 | 12,351 | 4,156 | 167.31% |
| Oct 16 $72.50 | Put | $0.47 | 12,187 | 6,188 | 110.59% |
| Oct 21 $72.00 | Call | $0.37 | 11,802 | 3,090 | 109.66% |
| Oct 23 $72.00 | Call | $0.07 | 10,623 | 7,290 | 151.93% |
| Oct 19 $68.00 | Put | $1.26 | 10,470 | 4,939 | 158.93% |
| Oct 21 $71.00 | Call | $0.75 | 9,577 | 3,097 | 116.60% |
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 (33 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $29.25 | 0 | 0 | $55.00 | $0.00 | 0 | 6 |
| $24.25 | 0 | 0 | $60.00 | $0.00 | 0 | 6 |
| $21.25 | 0 | 25 | $63.00 | $0.01 | 120 | 166 |
| $20.25 | 0 | 6 | $64.00 | $0.00 | 0 | 2 |
| $17.30 | 1 | 3 | $65.00 | $0.00 | 0 | 79 |
| $16.35 | 1 | 7 | $66.00 | $0.01 | 2 | 136 |
| $17.25 | 0 | 6 | $67.00 | $0.00 | 0 | 37 |
| $16.25 | 0 | 4 | $68.00 | $0.00 | 0 | 307 |
| $15.25 | 0 | 2 | $69.00 | $0.00 | 0 | 128 |
| $14.25 | 0 | 12 | $70.00 | $0.00 | 0 | 400 |
| $13.25 | 0 | 23 | $71.00 | $0.00 | 0 | 1,415 |
| $12.25 | 0 | 55 | $72.00 | $0.01 | 2 | 968 |
| $11.26 | 0 | 41 | $73.00 | $0.01 | 13 | 345 |
| $10.26 | 0 | 113 | $74.00 | $0.01 | 19 | 825 |
| $9.26 | 0 | 80 | $75.00 | $0.02 | 4 | 1,057 |
| $6.32 | 1 | 256 | $76.00 | $0.01 | 106 | 677 |
| $4.65 | 4 | 396 | $77.00 | $0.03 | 66 | 1,434 |
| $4.25 | 12 | 276 | $78.00 | $0.03 | 87 | 809 |
| $3.46 | 12 | 551 | $79.00 | $0.06 | 446 | 1,147 |
| $1.96 | 179 | 761 | $80.00 | $0.14 | 410 | 2,395 |
| $1.23 | 146 | 833 | $81.00 | $0.30 | 1,275 | 1,513 |
| $0.60 | 1,809 | 1,212 | $82.00 | $0.68 | 1,160 | 1,644 |
| $0.19 | 904 | 1,489 | $83.00 | $1.26 | 654 | 2,205 |
| $0.06 | 2,548 | 1,250 | $84.00 | $2.10 | 305 | 2,076 |
| $0.02 | 2,304 | 2,140 | $85.00 | $3.13 | 153 | 1,753 |
| $0.01 | 258 | 2,155 | $86.00 | $4.15 | 20 | 220 |
| $0.01 | 123 | 1,407 | $87.00 | $5.00 | 16 | 58 |
| $0.02 | 2,096 | 2,941 | $88.00 | $3.78 | 0 | 36 |
| $0.01 | 5 | 1,906 | $89.00 | $7.16 | 1 | 1 |
| $0.00 | 0 | 537 | $90.00 | $5.75 | 0 | 0 |
| $0.09 | 3 | 5 | $91.00 | $6.75 | 0 | 0 |
| $0.00 | 0 | 8 | $92.00 | $7.75 | 0 | 0 |
| $0.01 | 1 | 4 | $93.00 | $8.75 | 0 | 0 |
Oct 9, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.23 | 0 | 9 | $40.00 | $0.00 | 0 | 868 |
| $35.23 | 0 | 0 | $45.00 | $0.00 | 0 | 1,071 |
| $30.23 | 0 | 31 | $50.00 | $0.00 | 0 | 2,139 |
| $25.23 | 0 | 27 | $55.00 | $0.01 | 2 | 6,887 |
| $21.23 | 0 | 6 | $59.00 | $0.01 | 0 | 1,119 |
| $21.05 | 4 | 126 | $60.00 | $0.01 | 4 | 7,397 |
| $20.27 | 3 | 10 | $61.00 | $0.01 | 0 | 374 |
| $18.24 | 0 | 11 | $62.00 | $0.01 | 0 | 533 |
| $18.35 | 1 | 3 | $63.00 | $0.01 | 0 | 668 |
| $17.90 | 1 | 3 | $63.50 | $0.01 | 0 | 1,480 |
| $16.24 | 0 | 3 | $64.00 | $0.01 | 0 | 212 |
| $15.74 | 0 | 12 | $64.50 | $0.02 | 0 | 322 |
| $15.24 | 0 | 117 | $65.00 | $0.01 | 103 | 6,778 |
| $14.74 | 0 | 10 | $65.50 | $0.02 | 0 | 106 |
| $14.24 | 0 | 70 | $66.00 | $0.02 | 0 | 928 |
| $13.74 | 0 | 13 | $66.50 | $0.02 | 0 | 1,482 |
| $13.24 | 0 | 77 | $67.00 | $0.01 | 8 | 4,233 |
| $12.74 | 0 | 18 | $67.50 | $0.01 | 10 | 328 |
| $12.24 | 0 | 234 | $68.00 | $0.01 | 35 | 6,092 |
| $11.74 | 0 | 43 | $68.50 | $0.02 | 0 | 1,095 |
| $11.25 | 0 | 241 | $69.00 | $0.01 | 11 | 812 |
| $10.75 | 0 | 194 | $69.50 | $0.01 | 4 | 713 |
| $11.52 | 4 | 455 | $70.00 | $0.01 | 43 | 3,449 |
| $10.67 | 1 | 23 | $70.50 | $0.01 | 8 | 245 |
| $9.87 | 1 | 585 | $71.00 | $0.01 | 55 | 1,273 |
| $8.75 | 0 | 82 | $71.50 | $0.02 | 3 | 447 |
| $9.15 | 19 | 212 | $72.00 | $0.02 | 126 | 6,531 |
| $8.75 | 1 | 142 | $72.50 | $0.01 | 27 | 1,826 |
| $8.12 | 88 | 892 | $73.00 | $0.01 | 40 | 2,723 |
| $6.76 | 0 | 111 | $73.50 | $0.04 | 0 | 1,076 |
| $6.26 | 0 | 342 | $74.00 | $0.04 | 0 | 2,844 |
| $5.77 | 0 | 58 | $74.50 | $0.02 | 47 | 890 |
| $6.43 | 7 | 993 | $75.00 | $0.02 | 29 | 7,512 |
| $4.80 | 0 | 88 | $75.50 | $0.01 | 28 | 660 |
| $5.27 | 4 | 1,002 | $76.00 | $0.03 | 195 | 2,600 |
| $3.85 | 0 | 158 | $76.50 | $0.10 | 13 | 618 |
| $4.55 | 7 | 891 | $77.00 | $0.04 | 67 | 2,524 |
| $2.94 | 0 | 294 | $77.50 | $0.06 | 100 | 2,942 |
| $2.87 | 24 | 894 | $78.00 | $0.07 | 962 | 2,914 |
| $2.60 | 2 | 304 | $78.50 | $0.11 | 93 | 2,029 |
| $1.70 | 248 | 2,781 | $79.00 | $0.17 | 792 | 3,865 |
| $0.93 | 915 | 4,583 | $80.00 | $0.38 | 792 | 5,005 |
| $0.41 | 2,278 | 4,126 | $81.00 | $0.84 | 2,047 | 3,703 |
| $0.12 | 1,422 | 7,832 | $82.00 | $1.49 | 2,733 | 3,881 |
| $0.04 | 1,820 | 5,504 | $83.00 | $2.39 | 43 | 1,948 |
| $0.01 | 149 | 4,112 | $84.00 | $3.50 | 119 | 1,239 |
| $0.01 | 372 | 7,951 | $85.00 | $4.37 | 10 | 268 |
| $0.01 | 117 | 3,137 | $86.00 | $4.85 | 10 | 10 |
| $0.01 | 165 | 4,251 | $87.00 | $6.80 | 0 | 2 |
| $0.01 | 17 | 3,034 | $88.00 | $7.00 | 2 | 4 |
| $0.01 | 0 | 115 | $89.00 | $8.79 | 0 | 0 |
| $0.01 | 500 | 4,091 | $90.00 | $9.79 | 0 | 13 |
| $0.00 | 0 | 336 | $95.00 | $14.79 | 0 | 1 |
| $0.00 | 0 | 269 | $100.00 | $19.78 | 0 | 0 |
| $0.00 | 0 | 3 | $105.00 | $24.78 | 0 | 0 |
Oct 12, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.43 | 1 | 1 | $54.00 | $0.00 | 0 | 0 |
| $25.48 | 1 | 1 | $55.00 | $0.00 | 0 | 86 |
| $24.42 | 3 | 1 | $56.00 | $0.00 | 0 | 0 |
| $23.47 | 3 | 2 | $57.00 | $0.00 | 0 | 0 |
| $23.28 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $22.28 | 0 | 2 | $59.00 | $0.00 | 0 | 0 |
| $21.28 | 0 | 14 | $60.00 | $0.00 | 0 | 2 |
| $20.28 | 0 | 0 | $61.00 | $0.01 | 1 | 0 |
| $19.28 | 0 | 2 | $62.00 | $0.00 | 0 | 1 |
| $18.28 | 0 | 0 | $63.00 | $0.00 | 0 | 168 |
| $17.28 | 0 | 3 | $64.00 | $0.00 | 0 | 26 |
| $16.28 | 0 | 3 | $65.00 | $0.00 | 0 | 7 |
| $15.28 | 0 | 51 | $66.00 | $0.00 | 0 | 190 |
| $14.28 | 0 | 2 | $67.00 | $0.00 | 0 | 29 |
| $13.28 | 0 | 0 | $68.00 | $0.00 | 0 | 117 |
| $12.28 | 0 | 1 | $69.00 | $0.00 | 0 | 151 |
| $11.28 | 0 | 3 | $70.00 | $0.01 | 3 | 330 |
| $10.28 | 0 | 11 | $71.00 | $0.00 | 0 | 51 |
| $9.29 | 0 | 6 | $72.00 | $0.00 | 0 | 247 |
| $8.29 | 0 | 24 | $73.00 | $0.01 | 1 | 216 |
| $7.30 | 0 | 544 | $74.00 | $0.01 | 21 | 83 |
| $6.31 | 0 | 31 | $75.00 | $0.01 | 76 | 651 |
| $5.32 | 0 | 9 | $76.00 | $0.04 | 3 | 385 |
| $3.32 | 2 | 110 | $77.00 | $0.03 | 56 | 1,193 |
| $2.41 | 56 | 220 | $78.00 | $0.05 | 695 | 1,294 |
| $1.48 | 268 | 230 | $79.00 | $0.10 | 739 | 1,741 |
| $0.65 | 2,155 | 587 | $80.00 | $0.33 | 880 | 3,759 |
| $0.19 | 1,416 | 2,178 | $81.00 | $0.80 | 630 | 1,420 |
| $0.06 | 811 | 2,388 | $82.00 | $1.62 | 82 | 968 |
| $0.01 | 303 | 1,294 | $83.00 | $2.57 | 16 | 2,392 |
| $0.01 | 165 | 1,759 | $84.00 | $3.75 | 3 | 421 |
| $0.01 | 30 | 970 | $85.00 | $4.80 | 2 | 555 |
| $0.01 | 11 | 1,035 | $86.00 | $5.71 | 2 | 59 |
| $0.01 | 2 | 410 | $87.00 | $5.73 | 0 | 0 |
| $0.03 | 4 | 436 | $88.00 | $6.72 | 0 | 1 |
| $0.02 | 1 | 61 | $89.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 437 | $90.00 | $8.72 | 0 | 0 |
| $0.08 | 1 | 799 | $91.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 66 | $92.00 | $10.72 | 0 | 0 |
| $0.00 | 0 | 21 | $93.00 | $11.72 | 0 | 0 |
Oct 16, 2026 (59 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.27 | 58 | 102 | $40.00 | $0.01 | 8 | 2,758 |
| $28.02 | 6 | 53 | $45.00 | $0.01 | 135 | 2,874 |
| $22.78 | 9 | 202 | $50.00 | $0.01 | 194 | 3,391 |
| $17.95 | 23 | 1,703 | $55.00 | $0.03 | 533 | 5,910 |
| $14.10 | 6 | 4 | $59.00 | $0.01 | 234 | 1,052 |
| $14.04 | 28 | 1,251 | $60.00 | $0.02 | 1,166 | 12,217 |
| $11.98 | 10 | 240 | $61.00 | $0.02 | 130 | 903 |
| $11.46 | 25 | 259 | $62.00 | $0.03 | 261 | 4,820 |
| $10.46 | 8 | 98 | $63.00 | $0.02 | 360 | 3,781 |
| $8.69 | 3 | 248 | $64.00 | $0.02 | 637 | 3,945 |
| $8.85 | 42 | 706 | $65.00 | $0.04 | 941 | 7,090 |
| $7.02 | 8 | 25 | $65.50 | $0.05 | 286 | 2,336 |
| $7.96 | 19 | 99 | $66.00 | $0.05 | 774 | 1,556 |
| $6.56 | 8 | 13 | $66.50 | $0.05 | 678 | 833 |
| $5.47 | 9 | 382 | $67.00 | $0.04 | 1,116 | 3,212 |
| $5.82 | 18 | 10 | $67.50 | $0.09 | 650 | 692 |
| $5.40 | 44 | 461 | $68.00 | $0.05 | 3,206 | 8,489 |
| $5.75 | 48 | 84 | $68.50 | $0.07 | 1,733 | 790 |
| $4.38 | 106 | 380 | $69.00 | $0.07 | 1,485 | 2,344 |
| $3.42 | 39 | 17 | $69.50 | $0.09 | 1,915 | 1,062 |
| $4.20 | 1,866 | 4,031 | $70.00 | $0.12 | 8,200 | 8,166 |
| $3.63 | 862 | 477 | $70.50 | $0.15 | 3,985 | 1,158 |
| $3.13 | 4,413 | 1,838 | $71.00 | $0.20 | 7,889 | 3,889 |
| $2.66 | 5,551 | 1,407 | $71.50 | $0.28 | 6,553 | 2,272 |
| $2.38 | 4,759 | 2,034 | $72.00 | $0.38 | 6,402 | 7,718 |
| $1.96 | 4,102 | 963 | $72.50 | $0.47 | 12,187 | 6,188 |
| $1.53 | 14,170 | 2,542 | $73.00 | $0.65 | 3,547 | 5,296 |
| $1.21 | 4,283 | 1,616 | $73.50 | $0.79 | 1,108 | 1,426 |
| $0.92 | 6,168 | 2,162 | $74.00 | $1.06 | 4,024 | 5,385 |
| $0.70 | 1,961 | 1,366 | $74.50 | $1.21 | 1,158 | 1,628 |
| $0.48 | 13,705 | 6,386 | $75.00 | $1.60 | 2,770 | 7,727 |
| $0.36 | 2,474 | 1,745 | $75.50 | $2.16 | 120 | 2,128 |
| $0.21 | 3,534 | 2,151 | $76.00 | $2.34 | 1,392 | 5,462 |
| $0.14 | 1,759 | 862 | $76.50 | $3.00 | 181 | 2,791 |
| $0.09 | 5,089 | 4,271 | $77.00 | $3.22 | 802 | 6,605 |
| $0.06 | 533 | 789 | $77.50 | $3.63 | 346 | 2,311 |
| $0.04 | 2,721 | 4,397 | $78.00 | $4.04 | 796 | 6,206 |
| $0.01 | 587 | 1,383 | $78.50 | $5.89 | 267 | 990 |
| $0.02 | 3,311 | 2,239 | $79.00 | $5.13 | 648 | 2,932 |
| $0.01 | 2,261 | 6,572 | $80.00 | $6.16 | 6,736 | 514 |
| $0.01 | 1,193 | 8,489 | $81.00 | $7.18 | 3,121 | 250 |
| $0.01 | 1,502 | 5,415 | $82.00 | $8.02 | 2,877 | 67 |
| $0.01 | 481 | 3,376 | $83.00 | $9.10 | 2,163 | 3 |
| $0.01 | 157 | 3,777 | $84.00 | $10.45 | 1,659 | 59 |
| $0.01 | 854 | 14,589 | $85.00 | $11.00 | 346 | 18 |
| $0.01 | 265 | 1,760 | $86.00 | $12.41 | 216 | 0 |
| $0.01 | 807 | 3,334 | $87.00 | $15.20 | 182 | 0 |
| $0.01 | 3 | 1,073 | $88.00 | $13.89 | 0 | 0 |
| $0.01 | 5 | 628 | $89.00 | $14.89 | 0 | 0 |
| $0.01 | 393 | 4,797 | $90.00 | $15.89 | 0 | 0 |
| $0.01 | 5 | 691 | $91.00 | $16.89 | 0 | 0 |
| $0.00 | 0 | 583 | $92.00 | $17.89 | 0 | 0 |
| $0.00 | 0 | 69 | $93.00 | $18.89 | 0 | 0 |
| $0.00 | 0 | 268 | $94.00 | $19.89 | 0 | 0 |
| $0.01 | 602 | 2,493 | $95.00 | $22.34 | 3 | 0 |
| $0.00 | 0 | 2 | $96.00 | $23.30 | 3 | 0 |
| $0.00 | 0 | 1 | $97.00 | $24.24 | 2 | 2 |
| $0.01 | 1 | 402 | $100.00 | $25.89 | 0 | 1 |
| $0.00 | 0 | 116 | $105.00 | $30.89 | 0 | 0 |
Oct 19, 2026 (43 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.19 | 25 | 6 | $54.00 | $0.03 | 0 | 12 |
| $14.54 | 4 | 4 | $55.00 | $0.06 | 174 | 178 |
| $13.19 | 2 | 5 | $56.00 | $0.06 | 5 | 30 |
| $11.77 | 17 | 22 | $57.00 | $0.07 | 12 | 31 |
| $10.10 | 7 | 8 | $58.00 | $0.06 | 24 | 25 |
| $11.35 | 14 | 6 | $59.00 | $0.10 | 84 | 78 |
| $10.19 | 14 | 26 | $60.00 | $0.11 | 1,615 | 1,366 |
| $9.19 | 12 | 10 | $61.00 | $0.13 | 79 | 59 |
| $8.90 | 3 | 6 | $62.00 | $0.20 | 866 | 425 |
| $10.92 | 0 | 2 | $63.00 | $0.26 | 456 | 418 |
| $4.20 | 42 | 40 | $64.00 | $0.33 | 1,655 | 1,371 |
| $3.85 | 626 | 467 | $65.00 | $0.48 | 2,222 | 1,386 |
| $2.80 | 21 | 15 | $66.00 | $0.65 | 4,822 | 1,306 |
| $2.20 | 140 | 94 | $67.00 | $0.88 | 12,351 | 4,156 |
| $1.55 | 774 | 404 | $68.00 | $1.26 | 10,470 | 4,939 |
| $0.96 | 3,453 | 1,123 | $69.00 | $1.70 | 6,546 | 2,651 |
| $0.54 | 4,351 | 1,715 | $70.00 | $2.25 | 7,227 | 3,030 |
| $0.28 | 4,392 | 1,372 | $71.00 | $2.91 | 3,844 | 1,697 |
| $0.14 | 8,291 | 2,833 | $72.00 | $4.08 | 1,028 | 2,546 |
| $0.07 | 6,227 | 2,631 | $73.00 | $5.00 | 947 | 1,099 |
| $0.04 | 1,682 | 1,168 | $74.00 | $6.10 | 280 | 927 |
| $0.03 | 2,176 | 2,009 | $75.00 | $7.04 | 1,162 | 2,370 |
| $0.02 | 827 | 1,766 | $76.00 | $7.90 | 99 | 782 |
| $0.02 | 303 | 1,874 | $77.00 | $8.77 | 108 | 851 |
| $0.01 | 822 | 2,374 | $78.00 | $9.85 | 300 | 1,004 |
| $0.01 | 1,470 | 2,271 | $79.00 | $10.65 | 124 | 126 |
| $0.01 | 2,566 | 5,763 | $80.00 | $11.53 | 114 | 146 |
| $0.02 | 51 | 1,062 | $81.00 | $10.75 | 8 | 12 |
| $0.01 | 54 | 801 | $82.00 | $13.60 | 5 | 31 |
| $0.01 | 9 | 703 | $83.00 | $9.18 | 0 | 0 |
| $0.02 | 55 | 533 | $84.00 | $10.18 | 0 | 0 |
| $0.01 | 65 | 1,033 | $85.00 | $11.18 | 0 | 0 |
| $0.01 | 20 | 494 | $86.00 | $12.18 | 0 | 0 |
| $0.00 | 0 | 66 | $87.00 | $13.18 | 0 | 0 |
| $0.00 | 0 | 469 | $88.00 | $14.18 | 0 | 0 |
| $0.00 | 0 | 15 | $89.00 | $15.18 | 0 | 0 |
| $0.03 | 1 | 109 | $90.00 | $16.18 | 0 | 0 |
| $0.00 | 0 | 7 | $91.00 | $17.18 | 0 | 0 |
| $0.00 | 0 | 29 | $92.00 | $18.18 | 0 | 0 |
| $0.00 | 0 | 3 | $93.00 | $19.18 | 0 | 0 |
| $0.00 | 0 | 2 | $94.00 | $20.18 | 0 | 0 |
| $0.00 | 0 | 11 | $95.00 | $21.18 | 0 | 0 |
| $0.00 | 0 | 1 | $96.00 | $22.18 | 0 | 0 |
Oct 21, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.67 | 0 | 5 | $54.00 | $0.01 | 372 | 377 |
| $15.79 | 12 | 10 | $55.00 | $0.02 | 3 | 53 |
| $14.66 | 1 | 2 | $56.00 | $0.02 | 67 | 107 |
| $13.87 | 4 | 7 | $57.00 | $0.02 | 19 | 97 |
| $12.69 | 0 | 8 | $58.00 | $0.02 | 449 | 501 |
| $11.70 | 0 | 21 | $59.00 | $0.02 | 23 | 87 |
| $10.94 | 10 | 19 | $60.00 | $0.01 | 903 | 1,182 |
| $9.94 | 15 | 3 | $61.00 | $0.01 | 558 | 607 |
| $8.98 | 6 | 3 | $62.00 | $0.06 | 201 | 571 |
| $7.75 | 0 | 0 | $63.00 | $0.02 | 304 | 896 |
| $6.90 | 8 | 2 | $64.00 | $0.04 | 319 | 766 |
| $5.80 | 44 | 55 | $65.00 | $0.07 | 2,650 | 1,641 |
| $4.50 | 26 | 20 | $66.00 | $0.10 | 1,094 | 2,416 |
| $3.48 | 144 | 24 | $67.00 | $0.20 | 2,706 | 2,426 |
| $2.66 | 679 | 524 | $68.00 | $0.36 | 3,473 | 3,230 |
| $1.89 | 1,918 | 735 | $69.00 | $0.59 | 6,128 | 3,715 |
| $1.24 | 5,434 | 1,472 | $70.00 | $0.95 | 12,950 | 4,950 |
| $0.75 | 9,577 | 3,097 | $71.00 | $1.45 | 8,123 | 2,844 |
| $0.37 | 11,802 | 3,090 | $72.00 | $2.03 | 3,140 | 3,553 |
| $0.15 | 5,181 | 2,078 | $73.00 | $2.83 | 152 | 721 |
| $0.06 | 3,735 | 2,782 | $74.00 | $3.65 | 87 | 561 |
| $0.03 | 3,983 | 4,618 | $75.00 | $4.90 | 107 | 750 |
| $0.01 | 1,852 | 2,361 | $76.00 | $5.49 | 140 | 2,447 |
| $0.01 | 268 | 1,377 | $77.00 | $5.50 | 18 | 146 |
| $0.01 | 27 | 3,566 | $78.00 | $7.00 | 6 | 77 |
| $0.01 | 105 | 2,089 | $79.00 | $8.17 | 63 | 104 |
| $0.01 | 115 | 3,441 | $80.00 | $11.35 | 1 | 3 |
| $0.01 | 0 | 968 | $81.00 | $10.47 | 1 | 1 |
| $0.01 | 0 | 453 | $82.00 | $10.85 | 8 | 2 |
| $0.01 | 2 | 277 | $83.00 | $11.31 | 2 | 10 |
| $0.01 | 55 | 1,038 | $84.00 | $13.36 | 0 | 0 |
| $0.01 | 0 | 265 | $85.00 | $14.36 | 0 | 0 |
| $0.00 | 0 | 117 | $86.00 | $15.36 | 0 | 0 |
| $0.00 | 0 | 1,231 | $87.00 | $16.36 | 0 | 0 |
| $0.00 | 0 | 38 | $88.00 | $17.10 | 2 | 0 |
| $0.06 | 2 | 6 | $89.00 | $18.15 | 2 | 0 |
| $0.01 | 2 | 70 | $90.00 | $19.36 | 0 | 0 |
| $0.00 | 0 | 14 | $91.00 | $20.36 | 0 | 0 |
| $0.00 | 0 | 2 | $92.00 | $21.36 | 0 | 0 |
| $0.00 | 0 | 5 | $93.00 | $22.36 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $23.36 | 0 | 0 |
| $0.00 | 0 | 4 | $95.00 | $24.36 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $25.36 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $26.36 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $27.80 | 2 | 0 |
| $0.00 | 0 | 0 | $99.00 | $28.50 | 8 | 0 |
Oct 23, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $26.83 | 49 | 111 | $40.00 | $0.01 | 166 | 1,383 |
| $21.83 | 16 | 23 | $45.00 | $0.01 | 53 | 1,929 |
| $16.00 | 9 | 63 | $50.00 | $0.01 | 993 | 3,333 |
| $11.00 | 4 | 92 | $55.00 | $0.02 | 818 | 4,008 |
| $6.50 | 322 | 807 | $60.00 | $0.08 | 3,280 | 8,153 |
| $6.25 | 7 | 18 | $61.00 | $0.13 | 967 | 1,293 |
| $4.34 | 104 | 39 | $62.00 | $0.21 | 2,619 | 1,817 |
| $3.35 | 54 | 46 | $63.00 | $0.38 | 1,443 | 1,221 |
| $4.70 | 15 | 130 | $63.50 | $0.51 | 1,306 | 5,657 |
| $2.77 | 71 | 112 | $64.00 | $0.58 | 3,465 | 3,932 |
| $2.61 | 19 | 108 | $64.50 | $0.73 | 1,995 | 1,205 |
| $2.21 | 593 | 646 | $65.00 | $0.89 | 9,084 | 7,020 |
| $1.89 | 155 | 48 | $65.50 | $1.07 | 3,847 | 1,836 |
| $1.64 | 1,505 | 774 | $66.00 | $1.24 | 7,940 | 3,254 |
| $1.36 | 1,874 | 679 | $66.50 | $1.46 | 3,509 | 1,421 |
| $1.09 | 14,473 | 9,556 | $67.00 | $1.73 | 5,099 | 3,750 |
| $0.88 | 3,708 | 1,087 | $67.50 | $1.60 | 2,411 | 1,693 |
| $0.68 | 7,791 | 2,731 | $68.00 | $2.27 | 5,092 | 4,420 |
| $0.54 | 2,430 | 1,568 | $68.50 | $3.05 | 1,822 | 2,662 |
| $0.39 | 7,684 | 3,099 | $69.00 | $3.00 | 4,225 | 3,389 |
| $0.27 | 3,382 | 1,358 | $69.50 | $3.51 | 378 | 1,235 |
| $0.22 | 7,986 | 4,332 | $70.00 | $3.80 | 3,851 | 4,511 |
| $0.15 | 1,464 | 2,760 | $70.50 | $4.83 | 71 | 2,221 |
| $0.11 | 5,022 | 2,855 | $71.00 | $4.79 | 1,195 | 2,860 |
| $0.08 | 1,504 | 1,492 | $71.50 | $5.26 | 253 | 2,199 |
| $0.07 | 10,623 | 7,290 | $72.00 | $5.87 | 1,398 | 3,850 |
| $0.08 | 3,171 | 2,994 | $72.50 | $6.55 | 417 | 708 |
| $0.04 | 3,293 | 4,254 | $73.00 | $6.79 | 910 | 5,785 |
| $0.04 | 3,631 | 1,762 | $73.50 | $7.50 | 715 | 509 |
| $0.03 | 2,219 | 4,227 | $74.00 | $8.30 | 399 | 1,975 |
| $0.02 | 2,564 | 2,156 | $74.50 | $8.42 | 118 | 713 |
| $0.02 | 4,612 | 8,716 | $75.00 | $8.55 | 828 | 2,192 |
| $0.02 | 381 | 1,753 | $75.50 | $9.67 | 31 | 89 |
| $0.01 | 1,068 | 3,988 | $76.00 | $9.60 | 374 | 156 |
| $0.01 | 620 | 3,357 | $76.50 | $10.54 | 34 | 50 |
| $0.02 | 1,768 | 4,034 | $77.00 | $11.05 | 56 | 34 |
| $0.01 | 65 | 575 | $77.50 | $12.00 | 10 | 4 |
| $0.01 | 1,491 | 2,830 | $78.00 | $11.90 | 198 | 208 |
| $0.01 | 5 | 699 | $78.50 | $9.30 | 3 | 0 |
| $0.01 | 22 | 2,363 | $79.00 | $12.84 | 32 | 72 |
| $0.01 | 622 | 18,591 | $80.00 | $13.74 | 93 | 42 |
| $0.04 | 17 | 2,375 | $81.00 | $14.71 | 13 | 5 |
| $0.01 | 4 | 1,726 | $82.00 | $15.16 | 4 | 5 |
| $0.01 | 2 | 1,928 | $83.00 | $10.39 | 0 | 0 |
| $0.01 | 38 | 2,332 | $84.00 | $17.10 | 2 | 0 |
| $0.01 | 31 | 2,148 | $85.00 | $12.39 | 0 | 2 |
| $0.01 | 17 | 916 | $86.00 | $13.39 | 0 | 2 |
| $0.01 | 0 | 3,808 | $87.00 | $14.39 | 0 | 0 |
| $0.01 | 7 | 3,695 | $88.00 | $23.00 | 2 | 2 |
| $0.01 | 6 | 2,979 | $89.00 | $19.90 | 2 | 0 |
| $0.01 | 9 | 1,673 | $90.00 | $20.90 | 6 | 2 |
| $0.01 | 10 | 664 | $95.00 | $22.39 | 0 | 0 |
| $0.00 | 0 | 299 | $100.00 | $27.39 | 0 | 0 |
| $0.00 | 0 | 14 | $105.00 | $37.78 | 2 | 0 |
Oct 26, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $26.73 | 46 | 20 | $40.00 | $0.09 | 1 | 1 |
| $0.00 | 0 | 0 | $41.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $46.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $48.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $49.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $13.05 | 25 | 7 | $54.00 | $0.01 | 387 | 393 |
| $11.90 | 22 | 6 | $55.00 | $0.03 | 182 | 273 |
| $10.88 | 18 | 4 | $56.00 | $0.07 | 5 | 69 |
| $9.33 | 35 | 67 | $57.00 | $0.04 | 74 | 153 |
| $8.66 | 0 | 154 | $58.00 | $0.05 | 205 | 288 |
| $7.72 | 0 | 100 | $59.00 | $0.06 | 339 | 340 |
| $6.60 | 56 | 283 | $60.00 | $0.10 | 1,088 | 1,186 |
| $5.37 | 11 | 8 | $61.00 | $0.15 | 395 | 749 |
| $4.62 | 5 | 25 | $62.00 | $0.24 | 400 | 890 |
| $3.65 | 3 | 6 | $63.00 | $0.38 | 903 | 798 |
| $2.83 | 130 | 97 | $64.00 | $0.61 | 796 | 702 |
| $2.13 | 172 | 116 | $65.00 | $0.91 | 2,118 | 2,638 |
| $1.48 | 816 | 490 | $66.00 | $1.26 | 1,772 | 1,072 |
| $1.01 | 2,611 | 2,600 | $67.00 | $1.76 | 978 | 1,409 |
| $0.61 | 2,835 | 1,946 | $68.00 | $2.35 | 196 | 1,105 |
| $0.32 | 3,496 | 1,983 | $69.00 | $3.03 | 69 | 1,365 |
| $0.16 | 3,463 | 2,439 | $70.00 | $3.91 | 210 | 2,173 |
| $0.08 | 1,757 | 1,367 | $71.00 | $4.75 | 37 | 521 |
| $0.04 | 1,289 | 2,502 | $72.00 | $5.42 | 44 | 126 |
| $0.02 | 640 | 1,039 | $73.00 | $6.64 | 350 | 498 |
| $0.02 | 1,380 | 1,929 | $74.00 | $7.50 | 11 | 74 |
| $0.03 | 2,123 | 4,923 | $75.00 | $7.95 | 2 | 168 |
| $0.02 | 744 | 1,537 | $76.00 | $9.75 | 25 | 65 |
| $0.02 | 36 | 765 | $77.00 | $10.04 | 1 | 4 |
| $0.01 | 213 | 976 | $78.00 | $11.61 | 0 | 5 |
| $0.01 | 18 | 167 | $79.00 | $12.42 | 1 | 0 |
| $0.01 | 53 | 5,128 | $80.00 | $13.80 | 2 | 0 |
| $0.02 | 0 | 241 | $81.00 | $14.59 | 0 | 0 |
| $0.01 | 2 | 194 | $82.00 | $15.59 | 0 | 1 |
| $0.01 | 2 | 9 | $83.00 | $16.58 | 0 | 0 |
| $0.25 | 20 | 26 | $84.00 | $17.58 | 0 | 0 |
| $0.02 | 5 | 416 | $85.00 | $18.58 | 0 | 0 |
| $0.00 | 0 | 15 | $86.00 | $19.58 | 0 | 0 |
| $0.00 | 0 | 0 | $87.00 | $20.58 | 0 | 0 |
| $0.00 | 0 | 5 | $88.00 | $21.58 | 0 | 0 |
| $0.00 | 0 | 3 | $89.00 | $22.58 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $23.58 | 0 | 0 |
| $0.00 | 0 | 1 | $91.00 | $24.58 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $25.58 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $26.58 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $27.58 | 0 | 0 |
| $0.00 | 0 | 5 | $95.00 | $28.58 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $29.58 | 0 | 0 |
Oct 28, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.31 | 0 | 0 | $35.00 | $0.02 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $26.33 | 0 | 10 | $40.00 | $0.04 | 0 | 12 |
| $27.65 | 1 | 0 | $41.00 | $0.00 | 0 | 0 |
| $26.74 | 3 | 0 | $42.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $24.33 | 1 | 0 | $44.00 | $0.00 | 0 | 0 |
| $23.74 | 4 | 0 | $45.00 | $0.00 | 0 | 0 |
| $21.45 | 1 | 0 | $46.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $48.00 | $0.00 | 0 | 0 |
| $19.60 | 16 | 0 | $49.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.02 | 1 | 0 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $16.60 | 16 | 0 | $52.00 | $0.02 | 83 | 0 |
| $15.70 | 2 | 0 | $53.00 | $0.01 | 34 | 0 |
| $14.79 | 8 | 10 | $54.00 | $0.02 | 172 | 485 |
| $12.17 | 7 | 10 | $55.00 | $0.01 | 65 | 166 |
| $13.02 | 5 | 22 | $56.00 | $0.02 | 108 | 91 |
| $12.03 | 19 | 1 | $57.00 | $0.03 | 181 | 179 |
| $8.64 | 0 | 49 | $58.00 | $0.04 | 51 | 259 |
| $7.73 | 0 | 3 | $59.00 | $0.05 | 395 | 318 |
| $9.05 | 32 | 36 | $60.00 | $0.06 | 492 | 614 |
| $6.01 | 0 | 0 | $61.00 | $0.09 | 490 | 146 |
| $6.90 | 4 | 74 | $62.00 | $0.14 | 443 | 289 |
| $6.35 | 1 | 7 | $63.00 | $0.22 | 678 | 627 |
| $5.06 | 17 | 18 | $64.00 | $0.34 | 660 | 254 |
| $3.95 | 383 | 229 | $65.00 | $0.49 | 1,046 | 636 |
| $3.36 | 209 | 143 | $66.00 | $0.70 | 876 | 1,412 |
| $2.41 | 514 | 332 | $67.00 | $1.00 | 878 | 787 |
| $1.79 | 1,659 | 1,185 | $68.00 | $1.37 | 1,711 | 229 |
| $1.27 | 1,313 | 636 | $69.00 | $1.85 | 837 | 574 |
| $0.84 | 3,644 | 1,830 | $70.00 | $2.40 | 606 | 680 |
| $0.54 | 2,168 | 657 | $71.00 | $3.05 | 150 | 195 |
| $0.29 | 2,186 | 1,359 | $72.00 | $3.85 | 24 | 213 |
| $0.17 | 1,487 | 792 | $73.00 | $4.38 | 66 | 121 |
| $0.08 | 704 | 1,547 | $74.00 | $5.40 | 82 | 572 |
| $0.04 | 535 | 1,069 | $75.00 | $6.32 | 11 | 82 |
| $0.02 | 144 | 704 | $76.00 | $7.30 | 20 | 66 |
| $0.02 | 319 | 550 | $77.00 | $8.15 | 15 | 39 |
| $0.03 | 124 | 235 | $78.00 | $11.74 | 0 | 34 |
| $0.01 | 579 | 136 | $79.00 | $12.73 | 0 | 16 |
| $0.03 | 99 | 776 | $80.00 | $11.17 | 3 | 35 |
| $0.01 | 21 | 54 | $81.00 | $12.30 | 99 | 21 |
| $0.01 | 2 | 157 | $82.00 | $15.72 | 0 | 0 |
| $0.01 | 0 | 15 | $83.00 | $16.71 | 0 | 0 |
| $0.23 | 2 | 35 | $84.00 | $17.71 | 0 | 0 |
| $0.15 | 2 | 256 | $85.00 | $18.71 | 0 | 0 |
| $0.00 | 0 | 1,062 | $86.00 | $17.40 | 2 | 0 |
| $0.00 | 0 | 0 | $87.00 | $20.71 | 0 | 0 |
| $0.00 | 0 | 0 | $88.00 | $21.71 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $22.71 | 0 | 0 |
| $0.00 | 0 | 3 | $90.00 | $23.71 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $24.71 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $25.71 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $26.71 | 0 | 0 |
| $0.00 | 0 | 2 | $94.00 | $27.71 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $28.71 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $29.71 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $30.71 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $29.15 | 1 | 0 |
| $0.00 | 0 | 0 | $99.00 | $32.71 | 0 | 0 |
Oct 30, 2026 (87 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.60 | 4 | 50 | $35.00 | $0.01 | 17 | 23 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $31.85 | 1 | 0 | $37.00 | $0.00 | 0 | 0 |
| $30.60 | 12 | 0 | $38.00 | $0.00 | 0 | 0 |
| $30.03 | 7 | 0 | $39.00 | $0.00 | 0 | 0 |
| $28.90 | 32 | 89 | $40.00 | $0.01 | 308 | 3,853 |
| $27.34 | 1 | 0 | $41.00 | $0.00 | 0 | 0 |
| $26.41 | 1 | 0 | $42.00 | $0.00 | 0 | 0 |
| $25.63 | 8 | 0 | $43.00 | $0.03 | 20 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.05 | 7 | 0 |
| $23.82 | 18 | 11 | $45.00 | $0.02 | 472 | 3,602 |
| $0.00 | 0 | 0 | $46.00 | $0.03 | 27 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.03 | 10 | 0 |
| $20.82 | 18 | 0 | $48.00 | $0.04 | 6 | 0 |
| $0.00 | 0 | 0 | $49.00 | $0.03 | 13 | 0 |
| $18.45 | 9 | 523 | $50.00 | $0.05 | 371 | 6,095 |
| $18.07 | 4 | 0 | $51.00 | $0.05 | 17 | 0 |
| $16.72 | 5 | 9 | $52.00 | $0.07 | 648 | 1,580 |
| $15.90 | 2 | 6 | $53.00 | $0.06 | 92 | 650 |
| $14.83 | 12 | 12 | $54.00 | $0.08 | 486 | 741 |
| $14.05 | 64 | 161 | $55.00 | $0.11 | 1,897 | 6,457 |
| $10.85 | 0 | 9 | $56.00 | $0.16 | 599 | 563 |
| $9.92 | 0 | 2 | $57.00 | $0.15 | 323 | 1,782 |
| $9.08 | 0 | 50 | $58.00 | $0.21 | 993 | 660 |
| $9.97 | 1 | 7 | $59.00 | $0.27 | 476 | 1,119 |
| $9.50 | 51 | 953 | $60.00 | $0.36 | 3,644 | 12,586 |
| $8.22 | 10 | 92 | $61.00 | $0.43 | 350 | 842 |
| $7.20 | 62 | 78 | $62.00 | $0.54 | 699 | 2,232 |
| $6.51 | 17 | 36 | $63.00 | $0.71 | 494 | 544 |
| $4.77 | 0 | 350 | $63.50 | $0.82 | 194 | 6,945 |
| $5.63 | 12 | 80 | $64.00 | $0.91 | 448 | 1,579 |
| $5.03 | 8 | 81 | $64.50 | $0.99 | 83 | 1,916 |
| $4.86 | 534 | 903 | $65.00 | $1.12 | 1,342 | 9,856 |
| $4.47 | 19 | 91 | $65.50 | $1.22 | 82 | 908 |
| $4.10 | 455 | 715 | $66.00 | $1.46 | 860 | 2,965 |
| $3.35 | 164 | 243 | $66.50 | $1.56 | 145 | 1,566 |
| $3.20 | 1,131 | 962 | $67.00 | $1.76 | 618 | 5,648 |
| $2.90 | 227 | 195 | $67.50 | $1.95 | 137 | 788 |
| $2.64 | 1,982 | 2,563 | $68.00 | $2.15 | 706 | 3,034 |
| $2.30 | 377 | 381 | $68.50 | $2.16 | 115 | 742 |
| $2.05 | 1,056 | 1,612 | $69.00 | $2.59 | 712 | 2,481 |
| $1.80 | 192 | 393 | $69.50 | $2.65 | 90 | 770 |
| $1.61 | 1,974 | 2,987 | $70.00 | $3.15 | 499 | 4,742 |
| $1.38 | 358 | 875 | $70.50 | $3.18 | 125 | 1,053 |
| $1.20 | 1,888 | 3,089 | $71.00 | $3.43 | 413 | 2,886 |
| $1.12 | 408 | 1,906 | $71.50 | $3.77 | 52 | 902 |
| $0.90 | 3,041 | 3,280 | $72.00 | $4.25 | 872 | 3,517 |
| $0.80 | 1,143 | 1,224 | $72.50 | $4.58 | 41 | 1,038 |
| $0.60 | 2,134 | 2,949 | $73.00 | $5.12 | 246 | 3,278 |
| $0.47 | 335 | 834 | $73.50 | $5.22 | 22 | 599 |
| $0.40 | 2,534 | 3,996 | $74.00 | $5.80 | 356 | 2,838 |
| $0.33 | 566 | 639 | $74.50 | $6.50 | 8 | 521 |
| $0.25 | 4,010 | 7,382 | $75.00 | $6.74 | 985 | 4,288 |
| $0.20 | 623 | 1,211 | $75.50 | $7.06 | 30 | 512 |
| $0.16 | 1,544 | 3,757 | $76.00 | $7.77 | 236 | 1,689 |
| $0.15 | 168 | 435 | $76.50 | $7.85 | 126 | 489 |
| $0.10 | 1,055 | 2,627 | $77.00 | $8.38 | 85 | 1,407 |
| $0.09 | 284 | 872 | $77.50 | $8.95 | 53 | 569 |
| $0.07 | 692 | 2,975 | $78.00 | $9.37 | 161 | 2,274 |
| $0.06 | 202 | 763 | $78.50 | $10.40 | 8 | 87 |
| $0.04 | 1,501 | 3,305 | $79.00 | $10.65 | 104 | 1,289 |
| $0.03 | 1,256 | 6,068 | $80.00 | $11.30 | 795 | 2,626 |
| $0.02 | 514 | 1,945 | $81.00 | $12.22 | 34 | 1,158 |
| $0.02 | 66 | 1,864 | $82.00 | $13.90 | 59 | 302 |
| $0.01 | 68 | 1,261 | $83.00 | $15.54 | 5 | 278 |
| $0.01 | 12 | 1,285 | $84.00 | $15.30 | 17 | 135 |
| $0.01 | 137 | 3,212 | $85.00 | $16.35 | 5 | 129 |
| $0.01 | 14 | 954 | $86.00 | $19.71 | 0 | 2 |
| $0.02 | 58 | 739 | $87.00 | $20.71 | 0 | 0 |
| $0.01 | 18 | 965 | $88.00 | $21.71 | 0 | 0 |
| $0.02 | 1 | 831 | $89.00 | $22.71 | 0 | 0 |
| $0.01 | 563 | 2,501 | $90.00 | $23.71 | 0 | 2 |
| $0.02 | 0 | 276 | $91.00 | $24.71 | 0 | 0 |
| $0.01 | 0 | 287 | $92.00 | $25.71 | 0 | 0 |
| $0.01 | 0 | 126 | $93.00 | $26.71 | 0 | 0 |
| $0.01 | 0 | 72 | $94.00 | $27.71 | 0 | 0 |
| $0.01 | 3 | 1,051 | $95.00 | $28.71 | 0 | 0 |
| $0.01 | 0 | 47 | $96.00 | $29.71 | 0 | 0 |
| $0.01 | 1 | 25 | $97.00 | $30.71 | 0 | 0 |
| $0.01 | 0 | 10 | $98.00 | $31.71 | 0 | 0 |
| $0.01 | 0 | 13 | $99.00 | $32.71 | 0 | 0 |
| $0.01 | 1 | 1,245 | $100.00 | $31.28 | 99 | 0 |
| $0.01 | 0 | 13 | $101.00 | $34.71 | 0 | 0 |
| $0.01 | 0 | 16 | $102.00 | $35.71 | 0 | 0 |
| $0.00 | 0 | 4 | $103.00 | $36.71 | 0 | 0 |
| $0.00 | 0 | 1 | $104.00 | $37.71 | 0 | 0 |
| $0.02 | 20 | 306 | $105.00 | $38.71 | 0 | 0 |
Nov 2, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.29 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $26.29 | 0 | 0 | $40.00 | $0.19 | 3 | 0 |
| $0.00 | 0 | 0 | $41.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.04 | 1 | 0 |
| $0.00 | 0 | 0 | $46.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $20.62 | 2 | 0 | $48.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $49.00 | $0.00 | 0 | 0 |
| $18.87 | 6 | 0 | $50.00 | $0.05 | 2 | 0 |
| $17.62 | 2 | 0 | $51.00 | $0.42 | 1 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $12.65 | 0 | 0 | $54.00 | $0.14 | 13 | 930 |
| $13.97 | 19 | 14 | $55.00 | $0.17 | 17 | 100 |
| $10.87 | 0 | 0 | $56.00 | $0.30 | 2 | 21 |
| $9.98 | 0 | 0 | $57.00 | $0.50 | 7 | 15 |
| $9.09 | 0 | 0 | $58.00 | $0.32 | 29 | 19 |
| $8.20 | 0 | 0 | $59.00 | $0.39 | 11 | 36 |
| $7.45 | 0 | 5 | $60.00 | $0.50 | 331 | 300 |
| $6.71 | 0 | 4 | $61.00 | $0.64 | 306 | 340 |
| $5.96 | 0 | 1 | $62.00 | $0.69 | 19 | 16 |
| $5.72 | 1 | 1 | $63.00 | $0.95 | 3 | 35 |
| $5.88 | 4 | 0 | $64.00 | $1.02 | 19 | 30 |
| $5.14 | 2 | 24 | $65.00 | $1.25 | 384 | 133 |
| $4.25 | 30 | 150 | $66.00 | $1.68 | 423 | 427 |
| $3.67 | 74 | 86 | $67.00 | $1.98 | 27 | 36 |
| $2.90 | 91 | 128 | $68.00 | $2.19 | 26 | 33 |
| $2.28 | 68 | 70 | $69.00 | $2.73 | 42 | 70 |
| $1.95 | 165 | 160 | $70.00 | $3.16 | 77 | 42 |
| $1.50 | 281 | 495 | $71.00 | $3.74 | 23 | 286 |
| $1.09 | 294 | 222 | $72.00 | $4.45 | 10 | 74 |
| $0.82 | 165 | 154 | $73.00 | $5.09 | 31 | 33 |
| $0.58 | 162 | 27 | $74.00 | $5.96 | 26 | 20 |
| $0.39 | 149 | 1,871 | $75.00 | $6.39 | 2 | 28 |
| $0.27 | 106 | 95 | $76.00 | $7.55 | 7 | 9 |
| $0.18 | 44 | 209 | $77.00 | $8.15 | 1 | 6 |
| $0.13 | 58 | 1,759 | $78.00 | $12.02 | 0 | 47 |
| $0.13 | 12 | 16 | $79.00 | $12.94 | 0 | 1 |
| $0.07 | 266 | 172 | $80.00 | $10.93 | 3 | 0 |
| $0.07 | 0 | 26 | $81.00 | $11.96 | 1 | 100 |
| $0.07 | 10 | 13 | $82.00 | $15.86 | 0 | 0 |
| $0.04 | 0 | 13 | $83.00 | $16.84 | 0 | 0 |
| $0.06 | 82 | 0 | $84.00 | $17.83 | 0 | 0 |
| $0.02 | 0 | 66 | $85.00 | $18.82 | 0 | 0 |
| $0.01 | 0 | 0 | $86.00 | $19.82 | 0 | 0 |
| $0.01 | 0 | 0 | $87.00 | $20.81 | 0 | 0 |
| $0.01 | 0 | 0 | $88.00 | $21.81 | 0 | 0 |
| $0.00 | 0 | 2 | $89.00 | $22.80 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $23.80 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $24.80 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $25.80 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $26.80 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $27.79 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $28.79 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $29.79 | 0 | 0 |
Nov 4, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.83 | 0 | 0 | $35.00 | $0.05 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $0.35 | 60 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.23 | 6 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $26.89 | 0 | 5 | $40.00 | $0.05 | 11 | 16 |
| $0.00 | 0 | 0 | $41.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.06 | 4 | 0 |
| $0.00 | 0 | 0 | $46.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $48.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $49.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.16 | 5 | 0 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $14.36 | 0 | 1 | $53.00 | $0.28 | 10 | 40 |
| $13.40 | 0 | 0 | $54.00 | $0.28 | 33 | 6 |
| $12.54 | 0 | 2 | $55.00 | $0.36 | 6 | 187 |
| $11.71 | 0 | 0 | $56.00 | $0.42 | 26 | 5 |
| $10.89 | 0 | 0 | $57.00 | $0.43 | 32 | 18 |
| $10.07 | 0 | 1 | $58.00 | $0.56 | 26 | 76 |
| $9.26 | 0 | 0 | $59.00 | $1.04 | 2 | 1,908 |
| $8.62 | 1 | 1 | $60.00 | $0.81 | 121 | 325 |
| $7.62 | 0 | 0 | $61.00 | $0.95 | 9 | 5 |
| $8.24 | 28 | 34 | $62.00 | $1.06 | 31 | 25 |
| $7.34 | 1 | 8 | $63.00 | $1.18 | 70 | 9 |
| $6.30 | 1 | 2 | $64.00 | $1.38 | 31 | 143 |
| $4.97 | 0 | 46 | $65.00 | $1.66 | 15 | 27 |
| $4.63 | 30 | 108 | $66.00 | $1.95 | 87 | 38 |
| $4.16 | 30 | 37 | $67.00 | $2.39 | 30 | 35 |
| $3.42 | 42 | 62 | $68.00 | $2.86 | 11 | 16 |
| $3.05 | 18 | 3 | $69.00 | $3.17 | 43 | 6 |
| $2.32 | 141 | 90 | $70.00 | $3.89 | 18 | 66 |
| $1.95 | 17 | 57 | $71.00 | $4.28 | 11 | 16 |
| $1.52 | 59 | 182 | $72.00 | $4.45 | 17 | 7 |
| $1.28 | 29 | 125 | $73.00 | $5.47 | 45 | 1 |
| $0.96 | 46 | 166 | $74.00 | $6.37 | 1 | 6 |
| $0.80 | 133 | 57 | $75.00 | $6.95 | 3 | 5 |
| $0.53 | 90 | 120 | $76.00 | $7.84 | 15 | 7 |
| $0.40 | 159 | 22 | $77.00 | $8.50 | 11 | 3 |
| $0.29 | 25 | 121 | $78.00 | $11.74 | 0 | 81 |
| $0.18 | 20 | 8 | $79.00 | $12.72 | 0 | 0 |
| $0.18 | 88 | 363 | $80.00 | $11.44 | 25 | 7 |
| $0.13 | 1 | 3 | $81.00 | $12.05 | 1 | 0 |
| $0.13 | 4 | 7 | $82.00 | $15.71 | 0 | 0 |
| $0.14 | 1 | 21 | $83.00 | $16.71 | 0 | 0 |
| $0.08 | 0 | 0 | $84.00 | $17.71 | 0 | 0 |
| $0.06 | 0 | 16 | $85.00 | $18.71 | 0 | 0 |
| $0.05 | 0 | 1 | $86.00 | $19.71 | 0 | 0 |
| $0.04 | 0 | 0 | $87.00 | $20.71 | 0 | 0 |
| $0.04 | 0 | 0 | $88.00 | $21.71 | 0 | 0 |
| $0.03 | 0 | 0 | $89.00 | $22.71 | 0 | 0 |
| $0.03 | 0 | 0 | $90.00 | $23.71 | 0 | 0 |
| $0.02 | 0 | 0 | $91.00 | $24.71 | 0 | 0 |
| $0.02 | 0 | 0 | $92.00 | $25.71 | 0 | 0 |
| $0.01 | 0 | 0 | $93.00 | $26.71 | 0 | 0 |
| $0.01 | 0 | 0 | $94.00 | $27.71 | 0 | 0 |
| $0.01 | 0 | 0 | $95.00 | $28.71 | 0 | 0 |
Nov 6, 2026 (91 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.89 | 1 | 1 | $35.00 | $0.01 | 1 | 14 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $28.70 | 10 | 49 | $40.00 | $0.06 | 217 | 1,191 |
| $27.45 | 3 | 0 | $41.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.00 | 0 | 0 |
| $21.66 | 0 | 0 | $45.00 | $0.13 | 322 | 2,300 |
| $0.00 | 0 | 0 | $46.00 | $0.15 | 122 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.22 | 2 | 0 |
| $0.00 | 0 | 0 | $48.00 | $0.20 | 1 | 0 |
| $0.00 | 0 | 0 | $49.00 | $0.00 | 0 | 0 |
| $16.88 | 0 | 20 | $50.00 | $0.26 | 246 | 2,927 |
| $0.00 | 0 | 0 | $51.00 | $0.31 | 1 | 0 |
| $15.03 | 0 | 0 | $52.00 | $0.34 | 115 | 90 |
| $14.14 | 0 | 0 | $53.00 | $0.40 | 3 | 47 |
| $13.25 | 0 | 0 | $54.00 | $0.47 | 17 | 34 |
| $13.25 | 2 | 692 | $55.00 | $0.48 | 4,507 | 9,666 |
| $11.51 | 0 | 5 | $56.00 | $0.55 | 43 | 44 |
| $10.66 | 0 | 0 | $57.00 | $0.64 | 3,723 | 92 |
| $11.60 | 3 | 0 | $58.00 | $0.80 | 2,002 | 47 |
| $9.01 | 0 | 0 | $59.00 | $0.87 | 140 | 41 |
| $10.05 | 7 | 1,184 | $60.00 | $1.02 | 610 | 7,606 |
| $8.80 | 10 | 0 | $61.00 | $1.16 | 78 | 38 |
| $8.51 | 28 | 33 | $62.00 | $1.34 | 121 | 5,129 |
| $7.54 | 7 | 115 | $63.00 | $1.67 | 92 | 2,004 |
| $5.47 | 0 | 71 | $64.00 | $1.82 | 569 | 1,513 |
| $5.90 | 25 | 51 | $65.00 | $2.19 | 586 | 2,994 |
| $5.10 | 7 | 17 | $65.50 | $2.22 | 25 | 530 |
| $5.28 | 220 | 328 | $66.00 | $2.35 | 204 | 1,103 |
| $5.05 | 6 | 39 | $66.50 | $2.67 | 21 | 311 |
| $4.40 | 40 | 184 | $67.00 | $2.74 | 122 | 3,068 |
| $4.25 | 5 | 45 | $67.50 | $2.89 | 23 | 170 |
| $4.02 | 107 | 289 | $68.00 | $3.24 | 129 | 2,264 |
| $3.65 | 83 | 44 | $68.50 | $3.28 | 50 | 141 |
| $3.32 | 151 | 492 | $69.00 | $3.50 | 326 | 1,008 |
| $3.15 | 53 | 309 | $69.50 | $3.89 | 13 | 18 |
| $2.79 | 230 | 1,809 | $70.00 | $4.10 | 405 | 2,896 |
| $2.55 | 10 | 40 | $70.50 | $4.10 | 30 | 288 |
| $2.50 | 466 | 464 | $71.00 | $4.50 | 488 | 954 |
| $2.12 | 1 | 774 | $71.50 | $4.89 | 32 | 608 |
| $1.87 | 760 | 1,252 | $72.00 | $5.17 | 767 | 1,629 |
| $1.87 | 411 | 734 | $72.50 | $5.43 | 15 | 603 |
| $1.60 | 585 | 1,251 | $73.00 | $5.75 | 117 | 3,206 |
| $1.50 | 45 | 661 | $73.50 | $6.30 | 5 | 331 |
| $1.23 | 790 | 1,201 | $74.00 | $6.40 | 222 | 1,624 |
| $1.06 | 59 | 340 | $74.50 | $6.55 | 9 | 438 |
| $0.92 | 1,749 | 1,593 | $75.00 | $7.14 | 180 | 2,081 |
| $1.00 | 222 | 343 | $75.50 | $7.54 | 38 | 1,988 |
| $0.76 | 994 | 1,858 | $76.00 | $7.78 | 208 | 660 |
| $0.71 | 131 | 872 | $76.50 | $8.29 | 126 | 181 |
| $0.60 | 298 | 1,205 | $77.00 | $8.73 | 57 | 451 |
| $0.58 | 9 | 852 | $77.50 | $9.15 | 53 | 224 |
| $0.47 | 191 | 1,165 | $78.00 | $9.73 | 173 | 1,397 |
| $0.46 | 15 | 1,180 | $78.50 | $9.97 | 7 | 87 |
| $0.35 | 807 | 1,241 | $79.00 | $10.82 | 26 | 313 |
| $0.36 | 13 | 338 | $79.50 | $10.85 | 2 | 109 |
| $0.26 | 932 | 2,096 | $80.00 | $11.45 | 20 | 1,423 |
| $0.35 | 3 | 296 | $80.50 | $11.84 | 2 | 60 |
| $0.25 | 217 | 929 | $81.00 | $12.19 | 7 | 237 |
| $0.25 | 0 | 339 | $81.50 | $15.39 | 0 | 220 |
| $0.20 | 22 | 951 | $82.00 | $13.56 | 52 | 139 |
| $0.15 | 19 | 500 | $82.50 | $16.36 | 0 | 49 |
| $0.14 | 72 | 885 | $83.00 | $16.84 | 0 | 57 |
| $0.12 | 15 | 400 | $83.50 | $17.33 | 0 | 113 |
| $0.10 | 20 | 949 | $84.00 | $17.81 | 0 | 210 |
| $0.10 | 6 | 72 | $84.50 | $18.30 | 0 | 8 |
| $0.09 | 151 | 1,538 | $85.00 | $16.65 | 13 | 67 |
| $0.19 | 1 | 729 | $86.00 | $19.75 | 0 | 25 |
| $0.05 | 8 | 484 | $87.00 | $20.73 | 0 | 101 |
| $0.05 | 1 | 531 | $88.00 | $21.72 | 0 | 43 |
| $0.03 | 4 | 616 | $89.00 | $22.72 | 0 | 39 |
| $0.05 | 6 | 749 | $90.00 | $23.71 | 0 | 2 |
| $0.07 | 1 | 329 | $91.00 | $24.71 | 0 | 0 |
| $0.02 | 9 | 212 | $92.00 | $25.71 | 0 | 0 |
| $0.03 | 2 | 190 | $93.00 | $26.71 | 0 | 1 |
| $0.03 | 0 | 4,471 | $94.00 | $27.71 | 0 | 0 |
| $0.01 | 5 | 877 | $95.00 | $28.71 | 0 | 1 |
| $0.02 | 0 | 22 | $96.00 | $29.71 | 0 | 0 |
| $0.02 | 0 | 25 | $97.00 | $30.71 | 0 | 0 |
| $0.02 | 1 | 17 | $98.00 | $31.71 | 0 | 0 |
| $0.01 | 0 | 5 | $99.00 | $32.71 | 0 | 0 |
| $0.01 | 0 | 230 | $100.00 | $33.71 | 0 | 0 |
| $0.01 | 0 | 8 | $101.00 | $34.71 | 0 | 0 |
| $0.01 | 0 | 7 | $102.00 | $35.71 | 0 | 0 |
| $0.01 | 0 | 100 | $103.00 | $36.71 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $37.71 | 0 | 0 |
| $0.05 | 2 | 68 | $105.00 | $38.71 | 0 | 0 |
Nov 9, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $51.00 | $0.38 | 14 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.54 | 2 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.54 | 13 | 0 |
| $0.00 | 0 | 0 | $55.00 | $0.63 | 10 | 0 |
| $0.00 | 0 | 0 | $56.00 | $0.75 | 5 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $0.91 | 12 | 0 |
| $0.00 | 0 | 0 | $59.00 | $1.24 | 9 | 0 |
| $0.00 | 0 | 0 | $60.00 | $1.14 | 43 | 0 |
| $0.00 | 0 | 0 | $61.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $1.49 | 5 | 0 |
| $0.00 | 0 | 0 | $63.00 | $1.80 | 8 | 0 |
| $0.00 | 0 | 0 | $64.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $2.20 | 8 | 0 |
| $5.34 | 20 | 0 | $66.00 | $2.65 | 5 | 0 |
| $4.55 | 1 | 0 | $67.00 | $0.00 | 0 | 0 |
| $4.00 | 10 | 0 | $68.00 | $3.40 | 9 | 0 |
| $3.30 | 83 | 0 | $69.00 | $3.70 | 6 | 0 |
| $3.10 | 17 | 0 | $70.00 | $4.25 | 9 | 0 |
| $2.80 | 2 | 0 | $71.00 | $0.00 | 0 | 0 |
| $2.13 | 24 | 0 | $72.00 | $6.68 | 1 | 0 |
| $1.81 | 1 | 0 | $73.00 | $5.95 | 11 | 0 |
| $1.61 | 3 | 0 | $74.00 | $6.62 | 1 | 0 |
| $1.26 | 61 | 0 | $75.00 | $0.00 | 0 | 0 |
| $0.89 | 15 | 0 | $76.00 | $8.10 | 4 | 0 |
| $0.77 | 7 | 0 | $77.00 | $0.00 | 0 | 0 |
| $0.65 | 3 | 0 | $78.00 | $9.71 | 2 | 0 |
| $0.35 | 4 | 0 | $79.00 | $0.00 | 0 | 0 |
| $0.36 | 22 | 0 | $80.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $31.58 | 0 | 0 | $35.00 | $0.11 | 7 | 27 |
| $0.00 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $27.94 | 3 | 10 | $40.00 | $0.16 | 84 | 1,499 |
| $25.66 | 0 | 0 | $41.00 | $0.18 | 2 | 22 |
| $24.70 | 0 | 0 | $42.00 | $0.21 | 6 | 10 |
| $23.74 | 0 | 0 | $43.00 | $0.28 | 8 | 112 |
| $22.78 | 0 | 0 | $44.00 | $0.24 | 4 | 15 |
| $21.83 | 0 | 0 | $45.00 | $0.28 | 356 | 625 |
| $20.87 | 0 | 0 | $46.00 | $0.32 | 29 | 48 |
| $19.91 | 0 | 0 | $47.00 | $0.36 | 1 | 235 |
| $18.98 | 0 | 0 | $48.00 | $0.39 | 13 | 172 |
| $18.09 | 0 | 0 | $49.00 | $0.46 | 41 | 136 |
| $17.20 | 0 | 4 | $50.00 | $0.46 | 99 | 6,374 |
| $16.31 | 0 | 0 | $51.00 | $0.53 | 42 | 57 |
| $15.42 | 0 | 0 | $52.00 | $0.60 | 42 | 642 |
| $14.55 | 0 | 0 | $53.00 | $0.71 | 40 | 293 |
| $13.70 | 0 | 0 | $54.00 | $0.79 | 316 | 546 |
| $13.55 | 1 | 50 | $55.00 | $0.87 | 128 | 2,229 |
| $12.01 | 0 | 10 | $56.00 | $0.95 | 67 | 1,828 |
| $11.21 | 0 | 1 | $57.00 | $1.03 | 32 | 1,063 |
| $10.46 | 0 | 0 | $58.00 | $1.27 | 120 | 1,194 |
| $9.71 | 0 | 20 | $59.00 | $1.30 | 18 | 1,013 |
| $10.30 | 30 | 141 | $60.00 | $1.65 | 76 | 2,468 |
| $9.65 | 3 | 27 | $61.00 | $1.79 | 38 | 1,975 |
| $7.47 | 0 | 46 | $62.00 | $1.95 | 35 | 1,687 |
| $6.72 | 0 | 83 | $63.00 | $2.25 | 55 | 820 |
| $6.33 | 1 | 158 | $64.00 | $2.40 | 33 | 745 |
| $6.45 | 41 | 599 | $65.00 | $2.85 | 146 | 3,202 |
| $5.93 | 53 | 66 | $66.00 | $3.04 | 65 | 1,056 |
| $5.25 | 160 | 250 | $67.00 | $3.40 | 224 | 1,338 |
| $4.60 | 146 | 345 | $68.00 | $3.95 | 101 | 2,160 |
| $3.99 | 79 | 459 | $69.00 | $4.29 | 225 | 623 |
| $3.45 | 226 | 1,559 | $70.00 | $4.83 | 316 | 3,779 |
| $3.15 | 129 | 1,210 | $71.00 | $5.26 | 79 | 605 |
| $2.65 | 142 | 325 | $72.00 | $5.79 | 51 | 658 |
| $2.39 | 28 | 523 | $72.50 | $7.29 | 1 | 192 |
| $2.25 | 68 | 983 | $73.00 | $6.56 | 181 | 420 |
| $2.30 | 35 | 147 | $73.50 | $6.50 | 13 | 219 |
| $1.84 | 74 | 1,328 | $74.00 | $6.97 | 139 | 548 |
| $1.73 | 29 | 609 | $74.50 | $9.64 | 0 | 286 |
| $1.50 | 95 | 1,103 | $75.00 | $7.89 | 126 | 1,344 |
| $1.44 | 171 | 268 | $75.50 | $7.88 | 3 | 74 |
| $1.27 | 291 | 1,030 | $76.00 | $8.72 | 123 | 521 |
| $1.21 | 13 | 368 | $76.50 | $11.20 | 0 | 123 |
| $1.10 | 376 | 1,202 | $77.00 | $9.15 | 8 | 313 |
| $0.96 | 26 | 293 | $77.50 | $9.55 | 3 | 80 |
| $0.87 | 65 | 1,458 | $78.00 | $10.33 | 6 | 130 |
| $0.80 | 22 | 118 | $78.50 | $12.88 | 0 | 27 |
| $0.69 | 21 | 469 | $79.00 | $13.31 | 0 | 263 |
| $0.65 | 40 | 426 | $79.50 | $13.74 | 0 | 297 |
| $0.57 | 174 | 2,624 | $80.00 | $11.94 | 203 | 319 |
| $0.55 | 2 | 248 | $80.50 | $14.66 | 0 | 15 |
| $0.50 | 28 | 439 | $81.00 | $15.13 | 0 | 357 |
| $0.51 | 5 | 555 | $81.50 | $15.59 | 0 | 23 |
| $0.36 | 50 | 393 | $82.00 | $13.75 | 3 | 95 |
| $0.39 | 0 | 190 | $82.50 | $16.52 | 0 | 9 |
| $0.40 | 21 | 514 | $83.00 | $16.98 | 0 | 79 |
| $0.31 | 0 | 781 | $83.50 | $17.44 | 0 | 48 |
| $0.25 | 3 | 574 | $84.00 | $17.91 | 0 | 62 |
| $0.35 | 10 | 276 | $84.50 | $18.38 | 0 | 18 |
| $0.21 | 18 | 1,110 | $85.00 | $17.45 | 10 | 11 |
| $0.21 | 2 | 311 | $86.00 | $19.84 | 0 | 2 |
| $0.20 | 2 | 916 | $87.00 | $18.58 | 5 | 10 |
| $0.17 | 2 | 225 | $88.00 | $21.79 | 0 | 1 |
| $0.11 | 15 | 615 | $89.00 | $22.77 | 0 | 0 |
| $0.08 | 7 | 274 | $90.00 | $23.76 | 0 | 11 |
| $0.10 | 7 | 286 | $91.00 | $24.75 | 0 | 0 |
| $0.06 | 13 | 187 | $92.00 | $25.74 | 0 | 0 |
| $0.05 | 5 | 258 | $93.00 | $26.73 | 0 | 0 |
| $0.06 | 2 | 9 | $94.00 | $27.72 | 0 | 0 |
| $0.05 | 0 | 394 | $95.00 | $28.72 | 0 | 0 |
| $0.04 | 0 | 13 | $96.00 | $29.71 | 0 | 0 |
| $0.04 | 0 | 351 | $97.00 | $30.71 | 0 | 0 |
| $0.03 | 0 | 31 | $98.00 | $31.71 | 0 | 0 |
| $0.02 | 0 | 2 | $99.00 | $32.71 | 0 | 0 |
| $0.02 | 0 | 225 | $100.00 | $33.71 | 0 | 0 |
| $0.02 | 0 | 22 | $101.00 | $34.71 | 0 | 0 |
| $0.01 | 0 | 212 | $102.00 | $35.71 | 0 | 0 |
| $0.01 | 0 | 2 | $103.00 | $36.71 | 0 | 0 |
| $0.01 | 0 | 6 | $104.00 | $37.71 | 0 | 0 |
| $0.01 | 0 | 74 | $105.00 | $38.71 | 0 | 0 |
| $0.00 | 0 | 13 | $110.00 | $43.71 | 0 | 0 |
Nov 20, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.60 | 1 | 1 | $35.00 | $0.17 | 103 | 533 |
| $0.00 | 0 | 0 | $36.00 | $0.20 | 10 | 0 |
| $0.00 | 0 | 0 | $37.00 | $0.18 | 2 | 0 |
| $0.00 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.21 | 2 | 0 |
| $29.40 | 1 | 76 | $40.00 | $0.28 | 154 | 1,965 |
| $0.00 | 0 | 0 | $41.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $0.00 | 0 | 0 |
| $24.60 | 3 | 25 | $45.00 | $0.48 | 175 | 3,706 |
| $0.00 | 0 | 0 | $46.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $47.00 | $0.55 | 16 | 0 |
| $0.00 | 0 | 0 | $48.00 | $0.60 | 23 | 0 |
| $0.00 | 0 | 0 | $49.00 | $0.66 | 13 | 0 |
| $19.45 | 1 | 164 | $50.00 | $0.76 | 1,917 | 9,809 |
| $0.00 | 0 | 0 | $51.00 | $0.81 | 6 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.93 | 4 | 0 |
| $0.00 | 0 | 0 | $53.00 | $1.05 | 11 | 0 |
| $0.00 | 0 | 0 | $54.00 | $1.13 | 19 | 0 |
| $15.12 | 77 | 1,428 | $55.00 | $1.29 | 673 | 9,200 |
| $14.11 | 5 | 190 | $56.00 | $1.36 | 90 | 4,515 |
| $11.95 | 0 | 65 | $57.00 | $1.56 | 42 | 1,659 |
| $11.15 | 0 | 43 | $58.00 | $1.74 | 132 | 1,349 |
| $11.00 | 6 | 139 | $59.00 | $1.83 | 65 | 1,297 |
| $10.90 | 27 | 645 | $60.00 | $2.14 | 527 | 16,335 |
| $10.20 | 8 | 267 | $61.00 | $2.23 | 39 | 1,016 |
| $9.33 | 1 | 327 | $62.00 | $2.49 | 245 | 2,412 |
| $8.55 | 111 | 140 | $63.00 | $2.72 | 206 | 1,686 |
| $7.75 | 2 | 134 | $64.00 | $3.17 | 545 | 1,879 |
| $7.21 | 16 | 957 | $65.00 | $3.47 | 344 | 8,182 |
| $5.99 | 0 | 0 | $65.50 | $3.50 | 17 | 641 |
| $6.65 | 294 | 857 | $66.00 | $3.70 | 891 | 2,760 |
| $6.26 | 4 | 59 | $66.50 | $4.00 | 13 | 272 |
| $5.85 | 68 | 253 | $67.00 | $4.00 | 175 | 3,066 |
| $5.63 | 387 | 117 | $67.50 | $4.20 | 27 | 674 |
| $5.25 | 76 | 324 | $68.00 | $4.67 | 668 | 6,061 |
| $4.97 | 5 | 162 | $68.50 | $4.50 | 5 | 58 |
| $4.65 | 83 | 875 | $69.00 | $5.04 | 65 | 1,486 |
| $4.47 | 2 | 19 | $69.50 | $5.04 | 6 | 432 |
| $4.15 | 887 | 2,398 | $70.00 | $5.51 | 437 | 9,214 |
| $3.94 | 3 | 19 | $70.50 | $6.88 | 1 | 154 |
| $3.75 | 255 | 1,687 | $71.00 | $5.72 | 33 | 1,049 |
| $3.70 | 10 | 805 | $71.50 | $7.87 | 0 | 235 |
| $3.32 | 113 | 1,725 | $72.00 | $6.30 | 73 | 1,456 |
| $3.01 | 64 | 50 | $72.50 | $6.72 | 11 | 130 |
| $2.78 | 343 | 2,002 | $73.00 | $7.01 | 25 | 1,751 |
| $2.79 | 14 | 72 | $73.50 | $7.15 | 3 | 120 |
| $2.57 | 77 | 1,394 | $74.00 | $7.77 | 12 | 3,239 |
| $2.30 | 5 | 226 | $74.50 | $7.76 | 7 | 4 |
| $2.08 | 1,021 | 4,173 | $75.00 | $8.20 | 1,063 | 4,542 |
| $2.00 | 12 | 437 | $75.50 | $9.43 | 8 | 5 |
| $1.79 | 352 | 1,332 | $76.00 | $8.95 | 35 | 1,956 |
| $1.65 | 159 | 67 | $76.50 | $11.37 | 0 | 3 |
| $1.60 | 169 | 1,981 | $77.00 | $9.68 | 40 | 2,579 |
| $1.33 | 292 | 1,334 | $78.00 | $10.65 | 37 | 1,704 |
| $1.16 | 67 | 562 | $79.00 | $11.29 | 74 | 632 |
| $0.95 | 786 | 6,001 | $80.00 | $12.07 | 603 | 2,337 |
| $0.78 | 69 | 2,583 | $81.00 | $13.00 | 11 | 1,149 |
| $0.70 | 84 | 1,266 | $82.00 | $13.80 | 22 | 1,485 |
| $0.61 | 14 | 1,689 | $83.00 | $17.04 | 0 | 700 |
| $0.46 | 32 | 1,839 | $84.00 | $15.55 | 12 | 796 |
| $0.40 | 113 | 6,101 | $85.00 | $18.90 | 0 | 848 |
| $0.34 | 1,057 | 2,018 | $86.00 | $19.83 | 0 | 68 |
| $0.30 | 322 | 2,499 | $87.00 | $20.78 | 0 | 378 |
| $0.25 | 139 | 1,031 | $88.00 | $21.76 | 0 | 500 |
| $0.21 | 6 | 932 | $89.00 | $22.74 | 0 | 46 |
| $0.19 | 34 | 2,274 | $90.00 | $23.73 | 0 | 103 |
| $0.17 | 1 | 999 | $91.00 | $24.72 | 0 | 100 |
| $0.14 | 11 | 606 | $92.00 | $25.72 | 0 | 354 |
| $0.13 | 0 | 280 | $93.00 | $26.71 | 0 | 10 |
| $0.10 | 1 | 178 | $94.00 | $27.71 | 0 | 0 |
| $0.09 | 17 | 1,852 | $95.00 | $28.71 | 0 | 48 |
| $0.07 | 1 | 175 | $96.00 | $29.71 | 0 | 5 |
| $0.08 | 0 | 87 | $97.00 | $30.71 | 0 | 0 |
| $0.07 | 0 | 389 | $98.00 | $31.71 | 0 | 0 |
| $0.06 | 0 | 77 | $99.00 | $32.71 | 0 | 0 |
| $0.05 | 157 | 2,292 | $100.00 | $33.71 | 0 | 0 |
| $0.10 | 20 | 360 | $101.00 | $34.71 | 0 | 0 |
| $0.06 | 2 | 203 | $102.00 | $35.71 | 0 | 0 |
| $0.04 | 0 | 30 | $103.00 | $36.71 | 0 | 0 |
| $0.04 | 0 | 84 | $104.00 | $37.71 | 0 | 0 |
| $0.05 | 1 | 1,187 | $105.00 | $38.71 | 0 | 0 |
| $0.02 | 0 | 124 | $110.00 | $43.71 | 0 | 0 |
| $0.01 | 0 | 0 | $115.00 | $48.71 | 0 | 0 |
Chain covers the nearest 16 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:46, 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 05:10:12 · For reference only, not investment advice and not tailored to your situation.
ProShares UltraPro QQQ discussion 0 comments