Vanguard S&P 500 ETF
VOO
703.41
+4.83
+0.69%
Vanguard S&P 500 ETF
US · VOO
Listed 1970
703.41
+4.83
+0.69%
Live - 5344 symbols - heartbeat 484s ago
· 2026-10-27 05:00
✦ Today's options flow
Puts lead
7783 11349
■ 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 15.10% annualized vol near the money — a one-standard-deviation move to roughly $676.17–$730.65 by then.
Options-implied (~68% band), 24d
$676.17now $703.41$730.65
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 $717.50 | Call | $0.15 | 804 | 438 | 23.29% |
| Oct 16 $700.00 | Put | $0.18 | 555 | 1,040 | 29.69% |
| Oct 23 $707.50 | Call | $0.43 | 488 | 647 | 26.18% |
| Oct 23 $702.50 | Call | $2.95 | 485 | 558 | 25.72% |
| Oct 30 $717.50 | Call | $0.30 | 266 | 121 | 14.21% |
| Oct 30 $715.00 | Call | $0.83 | 265 | 292 | 14.92% |
| Oct 30 $480.00 | Call | $224.02 | 247 | 12 | 151.37% |
| Oct 23 $710.00 | Call | $0.27 | 246 | 689 | 24.86% |
| Nov 20 $750.00 | Call | $0.26 | 232 | 342 | 12.35% |
| Oct 30 $712.50 | Call | $1.25 | 218 | 219 | 18.22% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $256.28 | 0 | 5 | $455.00 | $0.00 | 0 | 4 |
| $251.28 | 0 | 18 | $460.00 | $0.00 | 0 | 6 |
| $246.28 | 0 | 45 | $465.00 | $0.00 | 0 | 7 |
| $241.28 | 0 | 101 | $470.00 | $0.00 | 0 | 9 |
| $236.28 | 0 | 101 | $475.00 | $0.00 | 0 | 3 |
| $231.28 | 0 | 41 | $480.00 | $0.00 | 0 | 3 |
| $226.28 | 0 | 29 | $485.00 | $0.00 | 0 | 5 |
| $221.29 | 0 | 46 | $490.00 | $0.00 | 0 | 3 |
| $216.29 | 0 | 46 | $495.00 | $0.00 | 0 | 4 |
| $211.29 | 0 | 47 | $500.00 | $0.00 | 0 | 4 |
| $206.29 | 0 | 47 | $505.00 | $0.00 | 0 | 3 |
| $201.29 | 0 | 7 | $510.00 | $0.00 | 0 | 2 |
| $196.29 | 0 | 13 | $515.00 | $0.00 | 0 | 3 |
| $191.29 | 0 | 13 | $520.00 | $0.00 | 0 | 2 |
| $186.29 | 0 | 127 | $525.00 | $0.00 | 0 | 0 |
| $181.29 | 0 | 127 | $530.00 | $0.00 | 0 | 2 |
| $176.29 | 0 | 4 | $535.00 | $0.00 | 0 | 2 |
| $171.29 | 0 | 7 | $540.00 | $0.00 | 0 | 1 |
| $166.29 | 0 | 39 | $545.00 | $0.00 | 0 | 2 |
| $161.29 | 0 | 39 | $550.00 | $0.00 | 0 | 1 |
| $156.29 | 0 | 12 | $555.00 | $0.00 | 0 | 1 |
| $151.29 | 0 | 74 | $560.00 | $0.00 | 0 | 1 |
| $146.29 | 0 | 75 | $565.00 | $0.00 | 0 | 1 |
| $141.29 | 0 | 15 | $570.00 | $0.00 | 0 | 5 |
| $136.29 | 0 | 1 | $575.00 | $0.00 | 0 | 1 |
| $131.30 | 0 | 1 | $580.00 | $0.00 | 0 | 5 |
| $126.30 | 0 | 2 | $585.00 | $0.00 | 0 | 5 |
| $121.30 | 0 | 4 | $590.00 | $0.00 | 0 | 11 |
| $116.30 | 0 | 2 | $595.00 | $0.00 | 0 | 12 |
| $111.30 | 0 | 0 | $600.00 | $0.45 | 1 | 7 |
| $106.30 | 0 | 1 | $605.00 | $0.76 | 2 | 11 |
| $101.30 | 0 | 1 | $610.00 | $0.81 | 1 | 17 |
| $96.30 | 0 | 0 | $615.00 | $0.00 | 0 | 5 |
| $91.30 | 0 | 0 | $620.00 | $0.00 | 0 | 3 |
| $88.25 | 1 | 1 | $625.00 | $0.00 | 0 | 3 |
| $83.25 | 1 | 1 | $630.00 | $0.00 | 0 | 3 |
| $76.30 | 0 | 0 | $635.00 | $0.00 | 0 | 12 |
| $71.30 | 0 | 0 | $640.00 | $0.00 | 0 | 19 |
| $66.30 | 0 | 0 | $645.00 | $0.00 | 0 | 14 |
| $61.30 | 0 | 10 | $650.00 | $0.00 | 0 | 35 |
| $56.30 | 0 | 0 | $655.00 | $0.00 | 0 | 3 |
| $51.30 | 0 | 0 | $660.00 | $0.00 | 0 | 13 |
| $46.30 | 0 | 5 | $665.00 | $0.00 | 0 | 25 |
| $43.80 | 0 | 8 | $667.50 | $0.00 | 0 | 2 |
| $41.30 | 0 | 29 | $670.00 | $0.00 | 0 | 24 |
| $40.81 | 1 | 31 | $672.50 | $0.00 | 0 | 53 |
| $38.50 | 2 | 18 | $675.00 | $0.00 | 0 | 45 |
| $36.00 | 5 | 12 | $677.50 | $0.00 | 0 | 5 |
| $33.50 | 4 | 8 | $680.00 | $0.15 | 1 | 127 |
| $28.81 | 0 | 1 | $682.50 | $0.00 | 0 | 29 |
| $28.60 | 1 | 4 | $685.00 | $0.00 | 0 | 51 |
| $23.81 | 0 | 1 | $687.50 | $0.00 | 0 | 115 |
| $21.31 | 0 | 21 | $690.00 | $0.35 | 2 | 276 |
| $18.81 | 0 | 3 | $692.50 | $0.00 | 0 | 115 |
| $16.32 | 0 | 25 | $695.00 | $0.01 | 0 | 207 |
| $13.84 | 0 | 14 | $697.50 | $0.04 | 0 | 75 |
| $13.80 | 1 | 89 | $700.00 | $0.40 | 2 | 568 |
| $11.29 | 1 | 154 | $702.50 | $0.18 | 0 | 58 |
| $6.63 | 0 | 84 | $705.00 | $0.33 | 0 | 134 |
| $4.31 | 0 | 40 | $707.50 | $0.11 | 2 | 100 |
| $3.90 | 1 | 207 | $710.00 | $1.13 | 0 | 385 |
| $2.25 | 7 | 452 | $712.50 | $0.80 | 12 | 33 |
| $0.70 | 24 | 450 | $715.00 | $4.10 | 0 | 161 |
| $0.07 | 10 | 569 | $717.50 | $4.60 | 3 | 0 |
| $0.07 | 3 | 597 | $720.00 | $8.78 | 0 | 0 |
| $0.05 | 16 | 271 | $722.50 | $11.25 | 0 | 0 |
| $0.03 | 0 | 208 | $725.00 | $13.73 | 0 | 0 |
| $0.01 | 0 | 82 | $727.50 | $16.22 | 0 | 0 |
| $0.00 | 0 | 160 | $730.00 | $18.72 | 0 | 3 |
| $0.00 | 0 | 22 | $732.50 | $21.22 | 0 | 0 |
| $0.05 | 9 | 21 | $735.00 | $23.72 | 0 | 0 |
| $0.00 | 0 | 1 | $737.50 | $26.22 | 0 | 0 |
| $0.00 | 0 | 30 | $740.00 | $28.72 | 0 | 0 |
| $0.00 | 0 | 0 | $742.50 | $31.22 | 0 | 0 |
| $0.00 | 0 | 5 | $745.00 | $33.72 | 0 | 0 |
| $0.11 | 4 | 2 | $747.50 | $36.22 | 0 | 0 |
| $0.04 | 4 | 12 | $750.00 | $38.72 | 0 | 0 |
| $0.00 | 0 | 7 | $755.00 | $43.72 | 0 | 0 |
| $0.00 | 0 | 28 | $760.00 | $48.72 | 0 | 0 |
| $0.09 | 4 | 6 | $765.00 | $53.72 | 0 | 0 |
| $0.04 | 4 | 7 | $770.00 | $58.72 | 0 | 0 |
Oct 16, 2026 (112 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $367.43 | 0 | 21 | $340.00 | $0.04 | 1 | 21 |
| $362.69 | 4 | 21 | $345.00 | $0.09 | 1 | 177 |
| $357.77 | 4 | 38 | $350.00 | $0.00 | 0 | 91 |
| $352.43 | 0 | 44 | $355.00 | $0.00 | 0 | 192 |
| $347.43 | 0 | 31 | $360.00 | $0.00 | 0 | 2 |
| $342.43 | 0 | 10 | $365.00 | $0.00 | 0 | 1 |
| $337.43 | 0 | 54 | $370.00 | $0.13 | 1 | 1 |
| $330.57 | 13 | 105 | $375.00 | $0.19 | 1 | 12 |
| $325.65 | 13 | 102 | $380.00 | $0.00 | 0 | 10 |
| $324.57 | 1 | 13 | $385.00 | $0.07 | 2 | 13 |
| $319.65 | 1 | 108 | $390.00 | $0.14 | 2 | 6 |
| $312.97 | 6 | 108 | $395.00 | $0.53 | 1 | 1 |
| $309.52 | 8 | 28 | $400.00 | $0.58 | 1 | 32 |
| $304.60 | 13 | 37 | $405.00 | $0.00 | 0 | 0 |
| $294.82 | 11 | 36 | $410.00 | $0.00 | 0 | 15 |
| $293.03 | 10 | 18 | $415.00 | $0.00 | 0 | 14 |
| $288.11 | 10 | 14 | $420.00 | $0.00 | 0 | 12 |
| $282.43 | 0 | 20 | $425.00 | $0.00 | 0 | 20 |
| $277.43 | 0 | 20 | $430.00 | $0.00 | 0 | 4 |
| $272.86 | 2 | 14 | $435.00 | $0.00 | 0 | 2 |
| $267.49 | 6 | 21 | $440.00 | $0.00 | 0 | 38 |
| $262.57 | 22 | 25 | $445.00 | $0.00 | 0 | 11 |
| $257.52 | 23 | 18 | $450.00 | $0.43 | 1 | 45 |
| $255.13 | 9 | 85 | $455.00 | $0.50 | 1 | 3 |
| $250.21 | 4 | 85 | $460.00 | $0.00 | 0 | 3 |
| $242.44 | 0 | 122 | $465.00 | $0.00 | 0 | 2 |
| $237.44 | 0 | 122 | $470.00 | $0.00 | 0 | 8 |
| $232.59 | 11 | 43 | $475.00 | $0.00 | 0 | 9 |
| $229.86 | 12 | 16 | $480.00 | $0.00 | 0 | 13 |
| $224.94 | 3 | 5 | $485.00 | $0.43 | 1 | 7 |
| $217.62 | 2 | 5 | $490.00 | $0.50 | 1 | 13 |
| $212.44 | 0 | 18 | $495.00 | $0.00 | 0 | 37 |
| $207.44 | 0 | 22 | $500.00 | $0.00 | 0 | 149 |
| $202.44 | 0 | 3 | $505.00 | $0.05 | 1 | 12 |
| $197.45 | 0 | 3 | $510.00 | $0.12 | 1 | 26 |
| $192.45 | 0 | 3 | $515.00 | $0.00 | 0 | 5 |
| $188.25 | 6 | 9 | $520.00 | $0.00 | 0 | 14 |
| $183.25 | 6 | 9 | $525.00 | $0.00 | 0 | 12 |
| $178.58 | 1 | 18 | $530.00 | $0.00 | 0 | 58 |
| $173.66 | 1 | 18 | $535.00 | $0.00 | 0 | 6 |
| $167.45 | 0 | 3 | $540.00 | $0.00 | 0 | 15 |
| $162.45 | 0 | 3 | $545.00 | $0.00 | 0 | 12 |
| $157.45 | 0 | 1 | $550.00 | $0.00 | 0 | 232 |
| $152.46 | 0 | 3 | $555.00 | $0.00 | 0 | 20 |
| $147.46 | 0 | 4 | $560.00 | $0.00 | 0 | 42 |
| $142.46 | 0 | 2 | $565.00 | $0.00 | 0 | 53 |
| $137.46 | 0 | 0 | $570.00 | $0.00 | 0 | 58 |
| $132.46 | 0 | 18 | $575.00 | $0.00 | 0 | 66 |
| $127.46 | 0 | 18 | $580.00 | $0.00 | 0 | 47 |
| $122.46 | 0 | 1 | $585.00 | $0.00 | 0 | 65 |
| $117.46 | 0 | 1 | $590.00 | $0.00 | 0 | 62 |
| $112.46 | 0 | 3 | $595.00 | $0.00 | 0 | 27 |
| $107.47 | 0 | 10 | $600.00 | $0.00 | 0 | 181 |
| $102.47 | 0 | 4 | $605.00 | $0.00 | 0 | 37 |
| $97.47 | 0 | 113 | $610.00 | $0.00 | 0 | 16 |
| $92.47 | 0 | 8 | $615.00 | $0.00 | 0 | 103 |
| $87.47 | 0 | 112 | $620.00 | $0.00 | 0 | 149 |
| $84.00 | 2 | 12 | $625.00 | $0.00 | 0 | 70 |
| $77.48 | 0 | 659 | $630.00 | $0.01 | 0 | 60 |
| $72.49 | 0 | 1,112 | $635.00 | $0.02 | 0 | 133 |
| $64.80 | 1 | 76 | $640.00 | $0.03 | 0 | 103 |
| $62.52 | 0 | 29 | $645.00 | $0.05 | 0 | 50 |
| $57.91 | 1 | 60 | $650.00 | $0.05 | 2 | 214 |
| $53.00 | 1 | 37 | $655.00 | $0.08 | 0 | 194 |
| $45.67 | 1 | 279 | $660.00 | $0.10 | 1 | 242 |
| $43.80 | 4 | 80 | $665.00 | $0.01 | 1 | 240 |
| $37.90 | 4 | 43 | $670.00 | $0.13 | 0 | 139 |
| $34.47 | 32 | 109 | $675.00 | $0.15 | 0 | 170 |
| $32.22 | 25 | 83 | $677.50 | $0.16 | 0 | 7 |
| $29.79 | 5 | 269 | $680.00 | $0.17 | 0 | 310 |
| $25.80 | 3 | 4 | $682.50 | $0.18 | 0 | 6 |
| $25.50 | 16 | 127 | $685.00 | $0.10 | 4 | 140 |
| $20.22 | 0 | 1 | $687.50 | $0.05 | 1 | 54 |
| $17.57 | 1 | 172 | $690.00 | $0.07 | 9 | 321 |
| $15.40 | 0 | 13 | $692.50 | $0.11 | 3 | 31 |
| $12.99 | 4 | 63 | $695.00 | $0.08 | 112 | 197 |
| $8.18 | 1 | 2 | $697.50 | $0.20 | 112 | 127 |
| $8.50 | 13 | 92 | $700.00 | $0.18 | 555 | 1,040 |
| $6.54 | 0 | 22 | $702.50 | $0.20 | 100 | 131 |
| $5.21 | 37 | 138 | $705.00 | $0.40 | 132 | 319 |
| $3.50 | 91 | 273 | $707.50 | $2.09 | 127 | 245 |
| $1.86 | 191 | 652 | $710.00 | $2.00 | 47 | 248 |
| $0.80 | 68 | 163 | $712.50 | $5.40 | 20 | 54 |
| $0.45 | 109 | 775 | $715.00 | $8.05 | 0 | 580 |
| $0.15 | 804 | 438 | $717.50 | $10.28 | 0 | 4 |
| $0.08 | 33 | 636 | $720.00 | $12.66 | 0 | 0 |
| $0.05 | 6 | 499 | $722.50 | $15.14 | 0 | 0 |
| $0.05 | 27 | 632 | $725.00 | $17.62 | 0 | 0 |
| $0.03 | 2 | 317 | $727.50 | $20.10 | 0 | 0 |
| $0.02 | 11 | 306 | $730.00 | $22.58 | 0 | 8 |
| $0.02 | 0 | 0 | $732.50 | $25.07 | 0 | 0 |
| $0.03 | 24 | 419 | $735.00 | $27.57 | 0 | 0 |
| $0.00 | 0 | 2 | $737.50 | $30.07 | 0 | 0 |
| $0.03 | 1 | 126 | $740.00 | $32.57 | 0 | 0 |
| $0.00 | 0 | 1 | $742.50 | $35.07 | 0 | 0 |
| $0.02 | 1 | 126 | $745.00 | $37.57 | 0 | 0 |
| $0.00 | 0 | 1 | $747.50 | $40.07 | 0 | 0 |
| $0.02 | 1 | 199 | $750.00 | $42.57 | 0 | 0 |
| $0.00 | 0 | 24 | $755.00 | $47.57 | 0 | 0 |
| $0.00 | 0 | 27 | $760.00 | $52.57 | 0 | 0 |
| $0.00 | 0 | 20 | $765.00 | $57.57 | 0 | 0 |
| $0.00 | 0 | 49 | $770.00 | $62.57 | 0 | 0 |
| $0.00 | 0 | 35 | $775.00 | $67.57 | 0 | 0 |
| $0.00 | 0 | 46 | $780.00 | $72.57 | 0 | 0 |
| $0.00 | 0 | 21 | $785.00 | $77.57 | 0 | 0 |
| $0.00 | 0 | 15 | $790.00 | $82.57 | 0 | 0 |
| $0.00 | 0 | 4 | $795.00 | $87.57 | 0 | 0 |
| $0.00 | 0 | 42 | $800.00 | $92.57 | 0 | 0 |
| $0.00 | 0 | 0 | $805.00 | $97.57 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $102.57 | 0 | 0 |
| $0.00 | 0 | 4 | $815.00 | $107.57 | 0 | 0 |
| $0.00 | 0 | 8 | $820.00 | $112.57 | 0 | 0 |
Oct 23, 2026 (81 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $245.97 | 7 | 58 | $455.00 | $0.76 | 60 | 8 |
| $241.94 | 27 | 58 | $460.00 | $0.77 | 114 | 10 |
| $237.02 | 20 | 24 | $465.00 | $0.95 | 110 | 5 |
| $231.74 | 4 | 21 | $470.00 | $0.84 | 100 | 4 |
| $226.82 | 4 | 7 | $475.00 | $0.85 | 102 | 0 |
| $230.74 | 0 | 6 | $480.00 | $0.86 | 100 | 6 |
| $225.74 | 0 | 20 | $485.00 | $0.87 | 56 | 5 |
| $210.59 | 15 | 52 | $490.00 | $0.88 | 52 | 7 |
| $205.67 | 21 | 51 | $495.00 | $0.50 | 89 | 7 |
| $201.65 | 6 | 26 | $500.00 | $0.51 | 87 | 11 |
| $196.36 | 51 | 53 | $505.00 | $0.54 | 103 | 9 |
| $191.44 | 53 | 56 | $510.00 | $0.55 | 106 | 1 |
| $189.15 | 2 | 29 | $515.00 | $0.60 | 90 | 1 |
| $183.62 | 7 | 16 | $520.00 | $0.61 | 84 | 0 |
| $178.70 | 7 | 9 | $525.00 | $0.63 | 102 | 1 |
| $180.75 | 0 | 5 | $530.00 | $0.64 | 110 | 1 |
| $166.42 | 2 | 5 | $535.00 | $0.70 | 96 | 0 |
| $161.50 | 3 | 12 | $540.00 | $0.71 | 88 | 0 |
| $159.19 | 1 | 13 | $545.00 | $0.72 | 92 | 0 |
| $150.94 | 14 | 24 | $550.00 | $0.74 | 96 | 0 |
| $146.02 | 32 | 25 | $555.00 | $0.73 | 98 | 0 |
| $140.91 | 32 | 30 | $560.00 | $0.74 | 106 | 1 |
| $135.99 | 15 | 30 | $565.00 | $0.77 | 104 | 0 |
| $131.36 | 1 | 34 | $570.00 | $0.78 | 96 | 0 |
| $135.76 | 0 | 34 | $575.00 | $0.80 | 86 | 1 |
| $121.48 | 9 | 16 | $580.00 | $0.81 | 80 | 1 |
| $116.56 | 9 | 17 | $585.00 | $0.87 | 100 | 2 |
| $111.56 | 11 | 14 | $590.00 | $0.95 | 114 | 12 |
| $106.64 | 11 | 23 | $595.00 | $0.96 | 110 | 2 |
| $102.92 | 7 | 31 | $600.00 | $0.94 | 110 | 8 |
| $98.00 | 18 | 31 | $605.00 | $0.84 | 98 | 3 |
| $92.40 | 11 | 32 | $610.00 | $0.84 | 90 | 3 |
| $95.77 | 0 | 12 | $615.00 | $0.52 | 80 | 6 |
| $90.77 | 0 | 13 | $620.00 | $0.53 | 84 | 4 |
| $85.77 | 0 | 10 | $625.00 | $0.31 | 86 | 2 |
| $71.42 | 4 | 5 | $630.00 | $0.32 | 82 | 9 |
| $66.50 | 4 | 5 | $635.00 | $0.33 | 83 | 28 |
| $70.77 | 0 | 128 | $640.00 | $0.34 | 94 | 4 |
| $56.78 | 4 | 127 | $645.00 | $0.38 | 104 | 4 |
| $50.64 | 6 | 47 | $650.00 | $0.39 | 44 | 166 |
| $45.72 | 2 | 15 | $655.00 | $0.05 | 16 | 31 |
| $45.00 | 1 | 22 | $660.00 | $0.06 | 16 | 78 |
| $36.80 | 2 | 17 | $665.00 | $0.09 | 2 | 46 |
| $34.24 | 10 | 40 | $667.50 | $0.05 | 25 | 23 |
| $31.35 | 46 | 38 | $670.00 | $0.05 | 100 | 186 |
| $28.85 | 39 | 11 | $672.50 | $0.02 | 0 | 12 |
| $26.90 | 34 | 11 | $675.00 | $0.03 | 0 | 14 |
| $24.40 | 34 | 8 | $677.50 | $0.05 | 0 | 26 |
| $30.86 | 0 | 0 | $680.00 | $0.11 | 17 | 100 |
| $22.15 | 1 | 2 | $682.50 | $0.11 | 0 | 30 |
| $20.20 | 1 | 5 | $685.00 | $0.13 | 25 | 176 |
| $23.45 | 0 | 0 | $687.50 | $0.46 | 1 | 116 |
| $11.90 | 1 | 9 | $690.00 | $0.40 | 32 | 148 |
| $18.51 | 0 | 5 | $692.50 | $0.80 | 9 | 122 |
| $7.46 | 4 | 13 | $695.00 | $0.95 | 35 | 328 |
| $4.50 | 5 | 52 | $697.50 | $1.08 | 78 | 90 |
| $3.46 | 20 | 53 | $700.00 | $2.25 | 59 | 255 |
| $2.95 | 485 | 558 | $702.50 | $2.55 | 24 | 29 |
| $1.05 | 171 | 127 | $705.00 | $4.65 | 21 | 63 |
| $0.43 | 488 | 647 | $707.50 | $6.29 | 7 | 20 |
| $0.27 | 246 | 689 | $710.00 | $9.60 | 2 | 12 |
| $0.13 | 146 | 357 | $712.50 | $10.93 | 3 | 1 |
| $0.01 | 155 | 1,545 | $715.00 | $12.80 | 1 | 0 |
| $0.03 | 82 | 753 | $717.50 | $7.28 | 0 | 0 |
| $0.02 | 66 | 511 | $720.00 | $9.43 | 0 | 0 |
| $0.02 | 19 | 206 | $722.50 | $11.84 | 0 | 0 |
| $0.10 | 5 | 281 | $725.00 | $14.32 | 0 | 0 |
| $0.05 | 0 | 26 | $727.50 | $16.80 | 0 | 0 |
| $0.03 | 0 | 151 | $730.00 | $19.28 | 0 | 0 |
| $0.01 | 0 | 74 | $732.50 | $21.78 | 0 | 0 |
| $0.00 | 0 | 185 | $735.00 | $24.28 | 0 | 0 |
| $0.00 | 0 | 10 | $737.50 | $26.78 | 0 | 0 |
| $0.02 | 5 | 37 | $740.00 | $29.28 | 0 | 0 |
| $0.00 | 0 | 3 | $742.50 | $31.78 | 0 | 0 |
| $0.00 | 0 | 33 | $745.00 | $34.28 | 0 | 0 |
| $0.00 | 0 | 0 | $747.50 | $36.78 | 0 | 0 |
| $0.00 | 0 | 9 | $750.00 | $39.28 | 0 | 0 |
| $0.00 | 0 | 13 | $755.00 | $44.28 | 0 | 0 |
| $0.00 | 0 | 15 | $760.00 | $49.28 | 0 | 0 |
| $0.02 | 5 | 8 | $765.00 | $54.28 | 0 | 0 |
| $0.02 | 1 | 4 | $770.00 | $59.28 | 0 | 0 |
Oct 30, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $249.14 | 87 | 7 | $455.00 | $0.08 | 20 | 0 |
| $244.05 | 167 | 1 | $460.00 | $0.06 | 84 | 0 |
| $239.05 | 84 | 8 | $465.00 | $0.07 | 131 | 0 |
| $233.48 | 25 | 2 | $470.00 | $0.18 | 137 | 0 |
| $228.56 | 110 | 8 | $475.00 | $0.70 | 138 | 0 |
| $224.02 | 247 | 12 | $480.00 | $0.71 | 129 | 0 |
| $218.69 | 182 | 9 | $485.00 | $0.37 | 89 | 0 |
| $213.77 | 30 | 0 | $490.00 | $0.21 | 97 | 0 |
| $208.74 | 29 | 4 | $495.00 | $0.22 | 137 | 0 |
| $203.82 | 28 | 3 | $500.00 | $0.04 | 144 | 162 |
| $198.92 | 11 | 6 | $505.00 | $0.11 | 127 | 1 |
| $194.00 | 6 | 1 | $510.00 | $0.18 | 115 | 0 |
| $187.17 | 6 | 11 | $515.00 | $0.70 | 120 | 0 |
| $182.25 | 6 | 11 | $520.00 | $0.71 | 114 | 3 |
| $174.49 | 0 | 5 | $525.00 | $0.73 | 122 | 0 |
| $169.50 | 0 | 5 | $530.00 | $0.74 | 124 | 0 |
| $164.52 | 0 | 2 | $535.00 | $0.51 | 126 | 0 |
| $163.77 | 18 | 0 | $540.00 | $0.52 | 126 | 0 |
| $158.85 | 18 | 0 | $545.00 | $0.38 | 120 | 4 |
| $154.00 | 20 | 2 | $550.00 | $0.44 | 128 | 2 |
| $149.00 | 26 | 8 | $555.00 | $0.45 | 136 | 0 |
| $143.35 | 6 | 8 | $560.00 | $0.63 | 136 | 1 |
| $134.59 | 0 | 0 | $565.00 | $0.64 | 126 | 2 |
| $134.22 | 5 | 12 | $570.00 | $0.65 | 110 | 0 |
| $129.30 | 7 | 12 | $575.00 | $0.09 | 116 | 42 |
| $123.89 | 4 | 4 | $580.00 | $0.10 | 124 | 5 |
| $118.97 | 2 | 3 | $585.00 | $0.08 | 128 | 12 |
| $115.36 | 11 | 5 | $590.00 | $0.08 | 136 | 9 |
| $110.44 | 11 | 3 | $595.00 | $0.09 | 136 | 5 |
| $104.01 | 2 | 0 | $600.00 | $0.09 | 144 | 12 |
| $99.09 | 2 | 0 | $605.00 | $0.08 | 142 | 8 |
| $93.98 | 5 | 0 | $610.00 | $0.09 | 126 | 2 |
| $89.08 | 10 | 2 | $615.00 | $0.05 | 116 | 2 |
| $84.16 | 11 | 1 | $620.00 | $0.06 | 128 | 20 |
| $78.80 | 17 | 21 | $625.00 | $0.07 | 153 | 4 |
| $69.75 | 0 | 21 | $630.00 | $0.08 | 183 | 26 |
| $64.77 | 0 | 0 | $635.00 | $0.08 | 112 | 13 |
| $59.79 | 0 | 1 | $640.00 | $0.10 | 48 | 6,983 |
| $60.37 | 4 | 0 | $645.00 | $0.11 | 45 | 21 |
| $57.87 | 7 | 0 | $647.50 | $0.16 | 59 | 1 |
| $52.15 | 3 | 3 | $650.00 | $0.10 | 47 | 53 |
| $47.38 | 0 | 0 | $652.50 | $0.20 | 17 | 0 |
| $44.90 | 0 | 2 | $655.00 | $0.35 | 11 | 18 |
| $42.42 | 0 | 0 | $657.50 | $0.36 | 2 | 0 |
| $45.50 | 6 | 11 | $660.00 | $0.54 | 0 | 36 |
| $37.46 | 0 | 0 | $662.50 | $0.56 | 0 | 0 |
| $34.98 | 0 | 3 | $665.00 | $0.28 | 10 | 35 |
| $32.62 | 0 | 2 | $667.50 | $0.72 | 0 | 0 |
| $32.70 | 1 | 65 | $670.00 | $0.41 | 1 | 88 |
| $27.91 | 0 | 5 | $672.50 | $1.00 | 0 | 10 |
| $29.52 | 1 | 10 | $675.00 | $0.39 | 2 | 65 |
| $23.19 | 0 | 1 | $677.50 | $1.28 | 0 | 48 |
| $20.95 | 0 | 3 | $680.00 | $0.60 | 70 | 112 |
| $18.78 | 0 | 0 | $682.50 | $0.65 | 3 | 26 |
| $20.30 | 1 | 10 | $685.00 | $0.75 | 48 | 169 |
| $14.58 | 0 | 1 | $687.50 | $1.06 | 8 | 93 |
| $12.76 | 0 | 101 | $690.00 | $1.20 | 35 | 299 |
| $11.04 | 0 | 5 | $692.50 | $1.66 | 9 | 134 |
| $12.60 | 2 | 63 | $695.00 | $2.05 | 24 | 111 |
| $7.40 | 2 | 61 | $697.50 | $2.50 | 14 | 106 |
| $7.50 | 8 | 68 | $700.00 | $3.50 | 34 | 314 |
| $6.00 | 45 | 41 | $702.50 | $3.90 | 3 | 70 |
| $4.18 | 84 | 358 | $705.00 | $5.50 | 20 | 270 |
| $2.90 | 65 | 46 | $707.50 | $5.95 | 1 | 10 |
| $1.95 | 157 | 176 | $710.00 | $12.47 | 0 | 33 |
| $1.25 | 218 | 219 | $712.50 | $14.52 | 0 | 45 |
| $0.83 | 265 | 292 | $715.00 | $16.64 | 0 | 29 |
| $0.30 | 266 | 121 | $717.50 | $18.96 | 0 | 5 |
| $0.22 | 198 | 634 | $720.00 | $21.42 | 0 | 27 |
| $0.15 | 36 | 188 | $722.50 | $23.92 | 0 | 0 |
| $0.08 | 54 | 129 | $725.00 | $26.42 | 0 | 0 |
| $0.03 | 4 | 39 | $727.50 | $28.92 | 0 | 0 |
| $0.15 | 9 | 276 | $730.00 | $31.42 | 0 | 0 |
| $0.09 | 0 | 20 | $732.50 | $33.92 | 0 | 0 |
| $0.03 | 2 | 56 | $735.00 | $36.42 | 0 | 0 |
| $0.06 | 0 | 1 | $737.50 | $38.92 | 0 | 0 |
| $0.04 | 11 | 267 | $740.00 | $41.42 | 0 | 0 |
| $0.04 | 0 | 3 | $742.50 | $43.92 | 0 | 0 |
| $0.05 | 1 | 21 | $745.00 | $46.42 | 0 | 0 |
| $0.02 | 0 | 0 | $747.50 | $48.92 | 0 | 0 |
| $0.01 | 0 | 18 | $750.00 | $51.42 | 0 | 0 |
| $0.01 | 0 | 51 | $755.00 | $56.42 | 0 | 0 |
| $0.00 | 0 | 52 | $760.00 | $61.42 | 0 | 0 |
| $0.00 | 0 | 25 | $765.00 | $66.42 | 0 | 0 |
| $0.03 | 6 | 2 | $770.00 | $71.42 | 0 | 0 |
Nov 6, 2026 (85 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $244.30 | 0 | 0 | $455.00 | $0.10 | 0 | 0 |
| $239.32 | 0 | 0 | $460.00 | $0.12 | 0 | 0 |
| $234.34 | 0 | 0 | $465.00 | $0.13 | 0 | 0 |
| $229.36 | 0 | 0 | $470.00 | $0.14 | 0 | 0 |
| $224.38 | 0 | 0 | $475.00 | $0.16 | 0 | 0 |
| $219.40 | 0 | 0 | $480.00 | $0.17 | 0 | 0 |
| $214.42 | 0 | 0 | $485.00 | $0.18 | 0 | 0 |
| $209.45 | 0 | 0 | $490.00 | $0.20 | 0 | 0 |
| $204.47 | 0 | 0 | $495.00 | $0.21 | 0 | 0 |
| $199.49 | 0 | 0 | $500.00 | $0.22 | 0 | 1 |
| $194.51 | 0 | 0 | $505.00 | $0.24 | 0 | 0 |
| $189.53 | 0 | 0 | $510.00 | $0.25 | 0 | 0 |
| $184.55 | 0 | 0 | $515.00 | $0.26 | 0 | 3 |
| $179.57 | 0 | 0 | $520.00 | $0.28 | 0 | 2 |
| $174.59 | 0 | 0 | $525.00 | $0.29 | 0 | 0 |
| $169.62 | 0 | 0 | $530.00 | $0.17 | 2 | 0 |
| $164.64 | 0 | 0 | $535.00 | $0.17 | 1 | 0 |
| $159.66 | 0 | 0 | $540.00 | $0.33 | 0 | 0 |
| $154.68 | 0 | 0 | $545.00 | $0.35 | 0 | 0 |
| $149.70 | 0 | 0 | $550.00 | $0.36 | 0 | 0 |
| $144.72 | 0 | 0 | $555.00 | $0.16 | 1 | 1 |
| $139.74 | 0 | 0 | $560.00 | $0.10 | 28 | 0 |
| $134.77 | 0 | 0 | $565.00 | $0.18 | 44 | 0 |
| $129.79 | 0 | 0 | $570.00 | $0.11 | 74 | 5 |
| $124.81 | 0 | 0 | $575.00 | $0.43 | 0 | 0 |
| $119.83 | 0 | 0 | $580.00 | $0.41 | 1 | 1 |
| $114.85 | 0 | 0 | $585.00 | $0.46 | 0 | 1 |
| $109.88 | 0 | 0 | $590.00 | $0.47 | 0 | 2 |
| $104.90 | 0 | 0 | $595.00 | $0.23 | 2 | 0 |
| $99.92 | 0 | 0 | $600.00 | $0.30 | 4 | 8 |
| $94.97 | 0 | 0 | $605.00 | $0.55 | 0 | 0 |
| $90.03 | 0 | 0 | $610.00 | $0.60 | 0 | 2 |
| $85.10 | 0 | 3 | $615.00 | $0.66 | 0 | 0 |
| $80.16 | 0 | 0 | $620.00 | $0.72 | 0 | 0 |
| $75.23 | 0 | 0 | $625.00 | $0.77 | 0 | 0 |
| $70.29 | 0 | 0 | $630.00 | $0.83 | 0 | 6 |
| $65.36 | 0 | 0 | $635.00 | $0.61 | 2 | 3 |
| $60.43 | 0 | 0 | $640.00 | $0.42 | 12 | 104 |
| $55.56 | 0 | 0 | $645.00 | $1.08 | 0 | 7 |
| $53.13 | 0 | 0 | $647.50 | $0.45 | 15 | 0 |
| $50.70 | 0 | 2 | $650.00 | $0.55 | 6 | 12 |
| $48.27 | 0 | 0 | $652.50 | $1.28 | 0 | 0 |
| $45.84 | 0 | 0 | $655.00 | $1.35 | 0 | 3 |
| $43.47 | 0 | 0 | $657.50 | $1.48 | 0 | 1 |
| $41.11 | 0 | 0 | $660.00 | $0.77 | 14 | 4 |
| $38.74 | 0 | 0 | $662.50 | $0.88 | 14 | 0 |
| $36.38 | 0 | 0 | $665.00 | $0.94 | 18 | 58 |
| $34.08 | 0 | 0 | $667.50 | $1.04 | 17 | 2 |
| $31.78 | 0 | 3 | $670.00 | $2.27 | 0 | 22 |
| $29.52 | 0 | 0 | $672.50 | $2.51 | 0 | 2 |
| $27.26 | 0 | 2 | $675.00 | $1.35 | 2 | 20 |
| $25.00 | 0 | 0 | $677.50 | $2.98 | 0 | 0 |
| $22.74 | 0 | 2 | $680.00 | $2.11 | 3 | 49 |
| $20.48 | 0 | 0 | $682.50 | $2.05 | 1 | 16 |
| $22.11 | 2 | 0 | $685.00 | $2.35 | 4 | 13 |
| $19.95 | 1 | 1 | $687.50 | $4.61 | 0 | 4 |
| $14.79 | 0 | 50 | $690.00 | $4.15 | 2 | 127 |
| $12.94 | 0 | 0 | $692.50 | $3.47 | 1 | 5 |
| $11.26 | 0 | 8 | $695.00 | $3.80 | 3 | 59 |
| $9.60 | 0 | 6 | $697.50 | $4.85 | 1 | 7 |
| $10.90 | 5 | 44 | $700.00 | $5.50 | 5 | 192 |
| $8.50 | 13 | 43 | $702.50 | $10.20 | 0 | 11 |
| $7.05 | 5 | 12 | $705.00 | $7.56 | 11 | 25 |
| $5.41 | 12 | 19 | $707.50 | $12.99 | 0 | 9 |
| $4.34 | 9 | 89 | $710.00 | $14.46 | 0 | 32 |
| $3.10 | 1 | 7 | $712.50 | $16.08 | 0 | 7 |
| $2.54 | 70 | 17 | $715.00 | $17.90 | 0 | 7 |
| $2.00 | 13 | 14 | $717.50 | $19.81 | 0 | 39 |
| $1.35 | 36 | 140 | $720.00 | $16.00 | 5 | 36 |
| $0.98 | 16 | 23 | $722.50 | $24.19 | 0 | 4 |
| $0.84 | 3 | 52 | $725.00 | $26.55 | 0 | 0 |
| $1.20 | 1 | 9 | $727.50 | $28.98 | 0 | 0 |
| $0.30 | 64 | 209 | $730.00 | $31.45 | 0 | 0 |
| $0.35 | 0 | 10 | $732.50 | $33.92 | 0 | 0 |
| $0.20 | 1 | 80 | $735.00 | $36.42 | 0 | 0 |
| $0.19 | 0 | 7 | $737.50 | $38.92 | 0 | 0 |
| $0.08 | 2 | 57 | $740.00 | $41.42 | 0 | 0 |
| $0.10 | 0 | 67 | $742.50 | $43.92 | 0 | 0 |
| $0.07 | 0 | 140 | $745.00 | $46.42 | 0 | 0 |
| $0.05 | 0 | 31 | $747.50 | $48.92 | 0 | 0 |
| $0.01 | 1 | 125 | $750.00 | $51.42 | 0 | 0 |
| $0.01 | 0 | 9 | $755.00 | $56.42 | 0 | 0 |
| $0.01 | 0 | 1 | $760.00 | $61.42 | 0 | 0 |
| $0.00 | 0 | 1 | $765.00 | $66.42 | 0 | 0 |
| $0.00 | 0 | 0 | $770.00 | $71.42 | 0 | 0 |
Nov 13, 2026 (78 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $245.24 | 0 | 0 | $455.00 | $0.17 | 0 | 0 |
| $240.27 | 0 | 0 | $460.00 | $0.19 | 0 | 0 |
| $235.30 | 0 | 0 | $465.00 | $0.20 | 0 | 0 |
| $230.32 | 0 | 0 | $470.00 | $0.22 | 0 | 0 |
| $225.35 | 0 | 0 | $475.00 | $0.23 | 0 | 0 |
| $220.38 | 0 | 0 | $480.00 | $0.25 | 0 | 0 |
| $215.41 | 0 | 0 | $485.00 | $0.27 | 0 | 0 |
| $210.44 | 0 | 0 | $490.00 | $0.29 | 0 | 0 |
| $205.47 | 0 | 0 | $495.00 | $0.31 | 0 | 0 |
| $200.50 | 0 | 0 | $500.00 | $0.33 | 0 | 0 |
| $195.54 | 0 | 0 | $505.00 | $0.35 | 0 | 0 |
| $190.57 | 0 | 0 | $510.00 | $0.37 | 0 | 0 |
| $185.60 | 0 | 0 | $515.00 | $0.40 | 0 | 0 |
| $180.64 | 0 | 0 | $520.00 | $0.42 | 0 | 0 |
| $175.68 | 0 | 0 | $525.00 | $0.45 | 0 | 0 |
| $170.72 | 0 | 0 | $530.00 | $0.47 | 0 | 0 |
| $165.75 | 0 | 0 | $535.00 | $0.50 | 0 | 0 |
| $160.79 | 0 | 0 | $540.00 | $0.53 | 0 | 0 |
| $155.83 | 0 | 0 | $545.00 | $0.56 | 0 | 0 |
| $150.87 | 0 | 0 | $550.00 | $0.59 | 0 | 0 |
| $145.92 | 0 | 0 | $555.00 | $0.62 | 0 | 0 |
| $140.96 | 0 | 0 | $560.00 | $0.65 | 0 | 0 |
| $136.00 | 0 | 0 | $565.00 | $0.68 | 0 | 0 |
| $131.04 | 0 | 0 | $570.00 | $0.71 | 0 | 0 |
| $126.08 | 0 | 0 | $575.00 | $0.74 | 0 | 0 |
| $121.12 | 0 | 0 | $580.00 | $0.76 | 0 | 0 |
| $116.16 | 0 | 0 | $585.00 | $0.79 | 0 | 0 |
| $111.20 | 0 | 0 | $590.00 | $0.82 | 0 | 1 |
| $106.24 | 0 | 0 | $595.00 | $0.85 | 0 | 2 |
| $101.28 | 0 | 0 | $600.00 | $0.45 | 4 | 7 |
| $96.33 | 0 | 0 | $605.00 | $0.92 | 0 | 2 |
| $91.37 | 0 | 0 | $610.00 | $0.95 | 0 | 15 |
| $86.42 | 0 | 0 | $615.00 | $0.98 | 0 | 1 |
| $81.46 | 0 | 0 | $620.00 | $1.02 | 0 | 10 |
| $76.59 | 0 | 1 | $625.00 | $1.14 | 0 | 3 |
| $71.72 | 0 | 0 | $630.00 | $1.25 | 0 | 1 |
| $66.84 | 0 | 0 | $635.00 | $1.37 | 0 | 1 |
| $61.97 | 0 | 0 | $640.00 | $1.49 | 0 | 25 |
| $57.10 | 0 | 0 | $645.00 | $0.95 | 5 | 2 |
| $52.41 | 0 | 0 | $650.00 | $1.05 | 1 | 11 |
| $47.79 | 0 | 0 | $655.00 | $2.28 | 0 | 3 |
| $43.17 | 0 | 0 | $660.00 | $2.65 | 0 | 24 |
| $38.55 | 0 | 0 | $665.00 | $1.94 | 4 | 5 |
| $33.92 | 0 | 3 | $670.00 | $2.22 | 1 | 28 |
| $29.62 | 0 | 0 | $675.00 | $2.67 | 4 | 24 |
| $25.31 | 0 | 11 | $680.00 | $3.00 | 2 | 30 |
| $23.30 | 0 | 0 | $682.50 | $5.27 | 0 | 8 |
| $21.29 | 0 | 3 | $685.00 | $3.81 | 1 | 34 |
| $19.44 | 0 | 1 | $687.50 | $6.42 | 0 | 23 |
| $17.60 | 0 | 1 | $690.00 | $5.60 | 2 | 36 |
| $15.75 | 0 | 1 | $692.50 | $5.20 | 12 | 32 |
| $13.90 | 0 | 2 | $695.00 | $8.40 | 0 | 10 |
| $12.30 | 0 | 1 | $697.50 | $6.50 | 2 | 18 |
| $13.60 | 3 | 14 | $700.00 | $7.20 | 2 | 31 |
| $11.91 | 2 | 27 | $702.50 | $8.17 | 1 | 91 |
| $9.00 | 8 | 5 | $705.00 | $9.20 | 6 | 20 |
| $8.00 | 1 | 7 | $707.50 | $9.55 | 1 | 108 |
| $6.25 | 3 | 19 | $710.00 | $15.43 | 0 | 109 |
| $5.40 | 2 | 7 | $712.50 | $16.98 | 0 | 20 |
| $4.35 | 3 | 14 | $715.00 | $13.30 | 2 | 16 |
| $3.50 | 2 | 48 | $717.50 | $20.39 | 0 | 2 |
| $2.66 | 5 | 381 | $720.00 | $22.27 | 0 | 0 |
| $1.68 | 0 | 24 | $722.50 | $24.34 | 0 | 0 |
| $1.65 | 3 | 30 | $725.00 | $26.64 | 0 | 0 |
| $1.20 | 3 | 12 | $727.50 | $28.98 | 0 | 0 |
| $0.88 | 4 | 417 | $730.00 | $31.42 | 0 | 0 |
| $0.80 | 1 | 11 | $732.50 | $33.92 | 0 | 0 |
| $0.45 | 5 | 30 | $735.00 | $36.42 | 0 | 0 |
| $0.34 | 0 | 2 | $737.50 | $38.92 | 0 | 0 |
| $0.26 | 0 | 38 | $740.00 | $41.42 | 0 | 0 |
| $0.19 | 0 | 5 | $742.50 | $43.92 | 0 | 0 |
| $0.14 | 0 | 2 | $745.00 | $46.42 | 0 | 0 |
| $0.10 | 0 | 0 | $747.50 | $48.92 | 0 | 0 |
| $0.07 | 0 | 4 | $750.00 | $51.42 | 0 | 0 |
| $0.04 | 0 | 8 | $755.00 | $56.42 | 0 | 0 |
| $0.02 | 0 | 1 | $760.00 | $61.42 | 0 | 0 |
| $0.01 | 0 | 4 | $765.00 | $66.42 | 0 | 0 |
| $0.00 | 0 | 1 | $770.00 | $71.42 | 0 | 0 |
Nov 20, 2026 (71 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $200.92 | 0 | 1 | $500.00 | $0.15 | 12 | 23 |
| $195.95 | 0 | 0 | $505.00 | $0.59 | 0 | 0 |
| $190.97 | 0 | 0 | $510.00 | $0.60 | 0 | 4 |
| $185.99 | 0 | 0 | $515.00 | $0.60 | 0 | 0 |
| $181.02 | 0 | 0 | $520.00 | $0.61 | 0 | 2 |
| $176.04 | 0 | 0 | $525.00 | $0.62 | 0 | 2 |
| $171.07 | 0 | 0 | $530.00 | $0.63 | 0 | 2 |
| $166.09 | 0 | 0 | $535.00 | $0.64 | 0 | 2 |
| $161.11 | 0 | 0 | $540.00 | $0.65 | 0 | 3 |
| $156.14 | 0 | 0 | $545.00 | $0.45 | 25 | 2 |
| $151.16 | 0 | 0 | $550.00 | $0.30 | 5 | 113 |
| $146.19 | 0 | 11 | $555.00 | $0.68 | 0 | 104 |
| $141.21 | 0 | 100 | $560.00 | $0.68 | 0 | 17 |
| $136.24 | 0 | 0 | $565.00 | $0.69 | 0 | 7 |
| $131.26 | 0 | 100 | $570.00 | $0.70 | 0 | 331 |
| $126.28 | 0 | 0 | $575.00 | $0.71 | 0 | 105 |
| $121.31 | 0 | 11 | $580.00 | $0.72 | 0 | 11 |
| $116.34 | 0 | 0 | $585.00 | $0.73 | 0 | 5 |
| $111.47 | 0 | 0 | $590.00 | $0.85 | 0 | 7 |
| $106.60 | 0 | 1 | $595.00 | $0.97 | 0 | 155 |
| $101.74 | 0 | 19 | $600.00 | $1.09 | 0 | 44 |
| $96.87 | 0 | 0 | $605.00 | $1.21 | 0 | 241 |
| $92.00 | 0 | 1 | $610.00 | $1.33 | 0 | 21 |
| $87.14 | 0 | 5 | $615.00 | $1.45 | 0 | 33 |
| $82.27 | 0 | 3 | $620.00 | $1.57 | 0 | 42 |
| $77.41 | 0 | 2 | $625.00 | $1.16 | 16 | 12 |
| $72.54 | 0 | 2 | $630.00 | $1.20 | 2 | 106 |
| $67.79 | 0 | 12 | $635.00 | $2.05 | 0 | 28 |
| $63.05 | 0 | 8 | $640.00 | $2.29 | 0 | 57 |
| $58.31 | 0 | 10 | $645.00 | $1.50 | 1 | 55 |
| $53.57 | 0 | 16 | $650.00 | $1.80 | 4 | 123 |
| $52.43 | 1 | 8 | $655.00 | $3.04 | 0 | 51 |
| $44.30 | 0 | 31 | $660.00 | $2.35 | 184 | 71 |
| $39.77 | 0 | 15 | $665.00 | $2.65 | 1 | 53 |
| $35.40 | 0 | 12 | $670.00 | $3.11 | 19 | 112 |
| $31.06 | 0 | 320 | $675.00 | $3.80 | 4 | 97 |
| $26.72 | 0 | 41 | $680.00 | $4.50 | 8 | 181 |
| $22.65 | 0 | 14 | $685.00 | $5.15 | 2 | 119 |
| $20.62 | 0 | 0 | $687.50 | $7.29 | 0 | 8 |
| $21.37 | 11 | 35 | $690.00 | $5.99 | 190 | 245 |
| $17.06 | 0 | 0 | $692.50 | $8.75 | 0 | 12 |
| $15.28 | 0 | 82 | $695.00 | $9.48 | 0 | 4,633 |
| $13.73 | 0 | 0 | $697.50 | $7.70 | 1 | 4 |
| $14.31 | 12 | 170 | $700.00 | $9.10 | 1 | 144 |
| $12.00 | 2 | 73 | $702.50 | $9.00 | 11 | 16 |
| $11.16 | 8 | 208 | $705.00 | $13.80 | 0 | 199 |
| $9.51 | 6 | 3 | $707.50 | $15.09 | 0 | 7 |
| $8.30 | 7 | 105 | $710.00 | $16.38 | 0 | 107 |
| $7.27 | 3 | 72 | $712.50 | $17.85 | 0 | 0 |
| $5.85 | 32 | 148 | $715.00 | $19.34 | 0 | 18 |
| $5.10 | 4 | 10 | $717.50 | $21.13 | 0 | 0 |
| $4.01 | 57 | 291 | $720.00 | $22.95 | 0 | 18 |
| $3.50 | 1 | 17 | $722.50 | $24.97 | 0 | 0 |
| $2.00 | 15 | 240 | $725.00 | $27.11 | 0 | 4 |
| $2.16 | 7 | 63 | $727.50 | $29.33 | 0 | 0 |
| $1.75 | 72 | 349 | $730.00 | $31.59 | 0 | 1 |
| $1.38 | 2 | 8 | $732.50 | $34.00 | 0 | 0 |
| $0.95 | 9 | 219 | $735.00 | $36.45 | 0 | 0 |
| $0.70 | 23 | 238 | $740.00 | $38.67 | 1 | 0 |
| $0.48 | 13 | 80 | $745.00 | $46.42 | 0 | 0 |
| $0.26 | 232 | 342 | $750.00 | $51.42 | 0 | 0 |
| $0.30 | 0 | 38 | $755.00 | $56.42 | 0 | 0 |
| $0.27 | 0 | 11 | $760.00 | $61.42 | 0 | 0 |
| $0.25 | 0 | 20 | $765.00 | $63.62 | 1 | 0 |
| $0.22 | 0 | 3 | $770.00 | $71.42 | 0 | 0 |
| $0.19 | 0 | 1 | $775.00 | $76.42 | 0 | 0 |
| $0.17 | 0 | 20 | $780.00 | $81.42 | 0 | 0 |
| $0.14 | 0 | 1 | $785.00 | $86.42 | 0 | 0 |
| $0.11 | 0 | 0 | $790.00 | $91.42 | 0 | 0 |
| $0.09 | 0 | 0 | $795.00 | $96.42 | 0 | 0 |
| $0.06 | 0 | 22 | $800.00 | $101.42 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 11:55, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-27 05:00:00 · For reference only, not investment advice and not tailored to your situation.
Vanguard S&P 500 ETF discussion 0 comments