State Street Energy Select Sector SPDR ETF
XLE
69.64
+0.31
+0.45%
State Street Energy Select Sector SPDR ETF
US · XLE
Listed 1970
69.64
+0.31
+0.45%
Live - 5344 symbols - heartbeat 225s ago
· 2026-10-27 05:08
✦ Today's options flow
Puts lead
108161 123011
■ 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 28.38% annualized vol near the money — a one-standard-deviation move to roughly $64.57–$74.71 by then.
Options-implied (~68% band), 24d
$64.57now $69.64$74.71
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 19 $68.00 | Call | $0.59 | 20,760 | 12,871 | 48.12% |
| Nov 20 $67.50 | Put | $1.14 | 16,931 | 318 | 29.99% |
| Oct 21 $66.00 | Put | $0.04 | 15,078 | 5,374 | 68.69% |
| Oct 23 $66.00 | Put | $0.07 | 12,699 | 13,111 | 78.94% |
| Oct 16 $65.00 | Put | $0.07 | 8,561 | 10,939 | 56.95% |
| Oct 23 $69.00 | Call | $0.08 | 7,022 | 5,540 | 68.57% |
| Oct 28 $68.00 | Put | $0.16 | 6,609 | 3,934 | 44.29% |
| Oct 23 $67.50 | Call | $0.52 | 6,588 | 2,167 | 48.77% |
| Oct 16 $67.00 | Call | $0.25 | 6,057 | 11,085 | 44.29% |
| Oct 30 $66.00 | Put | $0.09 | 4,010 | 14,853 | 44.00% |
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 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.33 | 2 | 58 | $48.00 | $0.00 | 0 | 2 |
| $15.38 | 2 | 59 | $49.00 | $0.00 | 0 | 0 |
| $14.24 | 1 | 97 | $50.00 | $0.00 | 0 | 1 |
| $13.29 | 1 | 91 | $51.00 | $0.00 | 0 | 0 |
| $12.13 | 1 | 65 | $52.00 | $0.00 | 0 | 0 |
| $11.19 | 1 | 27 | $53.00 | $0.00 | 0 | 0 |
| $9.98 | 1 | 13 | $54.00 | $0.00 | 0 | 0 |
| $8.96 | 2 | 11 | $55.00 | $0.00 | 0 | 8 |
| $8.03 | 3 | 14 | $56.00 | $0.00 | 0 | 62 |
| $7.06 | 3 | 16 | $57.00 | $0.00 | 0 | 324 |
| $6.06 | 1 | 2 | $58.00 | $0.00 | 0 | 26 |
| $4.76 | 0 | 18 | $59.00 | $0.00 | 0 | 193 |
| $3.77 | 0 | 22 | $60.00 | $0.01 | 0 | 49 |
| $2.77 | 0 | 54 | $61.00 | $0.01 | 0 | 196 |
| $1.78 | 0 | 69 | $62.00 | $0.02 | 0 | 835 |
| $0.85 | 128 | 648 | $63.00 | $0.02 | 222 | 723 |
| $0.18 | 670 | 726 | $64.00 | $0.29 | 343 | 128 |
| $0.01 | 759 | 1,231 | $65.00 | $1.00 | 2 | 20 |
| $0.02 | 1 | 14 | $66.00 | $2.25 | 0 | 1 |
| $0.00 | 0 | 12 | $67.00 | $3.25 | 0 | 0 |
| $0.00 | 0 | 1 | $68.00 | $4.25 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $5.25 | 0 | 0 |
| $0.00 | 0 | 300 | $70.00 | $5.94 | 1 | 0 |
| $0.00 | 0 | 0 | $71.00 | $6.89 | 1 | 0 |
| $0.00 | 0 | 0 | $72.00 | $8.25 | 0 | 18 |
| $0.00 | 0 | 0 | $73.00 | $9.25 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $10.12 | 3 | 0 |
| $0.00 | 0 | 0 | $75.00 | $11.08 | 3 | 5 |
| $0.00 | 0 | 0 | $76.00 | $12.16 | 2 | 0 |
| $0.00 | 0 | 0 | $77.00 | $13.11 | 2 | 0 |
| $0.00 | 0 | 0 | $78.00 | $14.12 | 1 | 1 |
| $0.00 | 0 | 0 | $79.00 | $15.06 | 1 | 0 |
Oct 9, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $30.25 | 0 | 13 | $35.00 | $0.01 | 1 | 2 |
| $25.25 | 0 | 20 | $40.00 | $0.05 | 1 | 2 |
| $20.25 | 0 | 51 | $45.00 | $0.00 | 0 | 0 |
| $15.18 | 2 | 27 | $50.00 | $0.00 | 0 | 1 |
| $14.23 | 2 | 27 | $51.00 | $0.00 | 0 | 0 |
| $13.15 | 5 | 11 | $52.00 | $0.00 | 0 | 0 |
| $12.20 | 5 | 22 | $53.00 | $0.00 | 0 | 2 |
| $11.25 | 0 | 23 | $54.00 | $0.00 | 0 | 147 |
| $10.25 | 0 | 8 | $55.00 | $0.00 | 0 | 43 |
| $9.25 | 0 | 14 | $56.00 | $0.00 | 0 | 26 |
| $8.75 | 0 | 11 | $56.50 | $0.00 | 0 | 10 |
| $8.25 | 0 | 11 | $57.00 | $0.00 | 0 | 84 |
| $7.75 | 0 | 11 | $57.50 | $0.00 | 0 | 774 |
| $7.25 | 0 | 11 | $58.00 | $0.00 | 0 | 359 |
| $6.75 | 0 | 9 | $58.50 | $0.00 | 0 | 879 |
| $6.25 | 0 | 8 | $59.00 | $0.00 | 0 | 3,848 |
| $5.75 | 0 | 32 | $59.50 | $0.01 | 0 | 2,444 |
| $5.25 | 0 | 147 | $60.00 | $0.01 | 0 | 1,652 |
| $4.76 | 0 | 34 | $60.50 | $0.01 | 0 | 1,066 |
| $4.26 | 0 | 46 | $61.00 | $0.01 | 0 | 1,071 |
| $3.76 | 0 | 58 | $61.50 | $0.01 | 0 | 1,125 |
| $3.35 | 2 | 365 | $62.00 | $0.01 | 2 | 990 |
| $2.59 | 1 | 694 | $62.50 | $0.03 | 10 | 1,141 |
| $2.47 | 5 | 1,097 | $63.00 | $0.02 | 0 | 1,135 |
| $2.18 | 21 | 1,756 | $63.50 | $0.07 | 8 | 1,195 |
| $1.42 | 191 | 1,191 | $64.00 | $0.01 | 26 | 525 |
| $1.04 | 45 | 1,525 | $64.50 | $0.01 | 97 | 691 |
| $0.68 | 357 | 2,553 | $65.00 | $0.03 | 319 | 590 |
| $0.31 | 3,734 | 1,068 | $65.50 | $0.25 | 13 | 72 |
| $0.05 | 618 | 915 | $66.00 | $0.40 | 162 | 98 |
| $0.02 | 67 | 3,584 | $66.50 | $1.29 | 0 | 0 |
| $0.02 | 0 | 4,198 | $67.00 | $1.79 | 1 | 2 |
| $0.01 | 0 | 121 | $67.50 | $2.26 | 0 | 0 |
| $0.00 | 0 | 272 | $68.00 | $2.76 | 0 | 1 |
| $0.00 | 0 | 58 | $68.50 | $3.27 | 5 | 0 |
| $0.00 | 0 | 230 | $69.00 | $3.72 | 5 | 0 |
| $0.00 | 0 | 1,083 | $70.00 | $4.85 | 4 | 0 |
| $0.00 | 0 | 148 | $71.00 | $5.80 | 4 | 0 |
| $0.00 | 0 | 70 | $75.00 | $9.76 | 0 | 0 |
| $0.00 | 0 | 2 | $80.00 | $14.76 | 0 | 0 |
Oct 12, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $18.05 | 8 | 0 | $48.00 | $0.00 | 0 | 5 |
| $17.10 | 8 | 7 | $49.00 | $0.00 | 0 | 5 |
| $16.05 | 12 | 3 | $50.00 | $0.00 | 0 | 0 |
| $15.11 | 12 | 1 | $51.00 | $0.00 | 0 | 0 |
| $14.02 | 10 | 2 | $52.00 | $0.00 | 0 | 0 |
| $13.08 | 10 | 2 | $53.00 | $0.00 | 0 | 0 |
| $11.09 | 0 | 1 | $54.00 | $0.00 | 0 | 0 |
| $10.09 | 0 | 2 | $55.00 | $0.00 | 0 | 18 |
| $9.09 | 0 | 2 | $56.00 | $0.00 | 0 | 13 |
| $8.09 | 0 | 0 | $57.00 | $0.00 | 0 | 29 |
| $7.09 | 0 | 1 | $58.00 | $0.00 | 0 | 512 |
| $6.09 | 0 | 0 | $59.00 | $0.00 | 0 | 28 |
| $5.09 | 0 | 7 | $60.00 | $0.00 | 0 | 123 |
| $5.14 | 1 | 1 | $61.00 | $0.00 | 0 | 230 |
| $4.21 | 1 | 61 | $62.00 | $0.00 | 0 | 1,582 |
| $2.11 | 0 | 19 | $63.00 | $0.02 | 0 | 269 |
| $2.31 | 7 | 410 | $64.00 | $0.03 | 2 | 1,044 |
| $1.26 | 122 | 862 | $65.00 | $0.01 | 52 | 589 |
| $0.31 | 447 | 805 | $66.00 | $0.09 | 2,023 | 185 |
| $0.03 | 666 | 4,213 | $67.00 | $0.81 | 203 | 42 |
| $0.01 | 30 | 25 | $68.00 | $2.92 | 0 | 0 |
| $0.01 | 6 | 0 | $69.00 | $3.92 | 0 | 0 |
| $0.01 | 6 | 1 | $70.00 | $4.92 | 0 | 2 |
| $0.00 | 0 | 0 | $71.00 | $5.92 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $6.92 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $7.92 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $8.92 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $9.92 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $10.92 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $11.92 | 0 | 0 |
| $0.00 | 0 | 1 | $78.00 | $12.05 | 1 | 0 |
| $0.00 | 0 | 1 | $79.00 | $12.97 | 1 | 0 |
Oct 16, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $36.53 | 12 | 27 | $30.00 | $0.00 | 0 | 1 |
| $31.50 | 20 | 64 | $35.00 | $0.01 | 8 | 16 |
| $26.63 | 13 | 32 | $40.00 | $0.06 | 8 | 11 |
| $21.45 | 21 | 26 | $45.00 | $0.00 | 0 | 593 |
| $20.45 | 35 | 32 | $46.00 | $0.09 | 2 | 83 |
| $19.44 | 39 | 38 | $47.00 | $0.12 | 3 | 107 |
| $18.77 | 20 | 34 | $48.00 | $0.00 | 0 | 565 |
| $17.83 | 32 | 29 | $49.00 | $0.00 | 0 | 1,283 |
| $16.72 | 40 | 30 | $50.00 | $0.00 | 0 | 6,159 |
| $15.65 | 39 | 46 | $51.00 | $0.00 | 0 | 875 |
| $14.72 | 31 | 49 | $52.00 | $0.00 | 0 | 1,261 |
| $14.32 | 23 | 65 | $53.00 | $0.00 | 0 | 2,577 |
| $12.65 | 20 | 30 | $54.00 | $0.00 | 0 | 7,656 |
| $11.60 | 22 | 47 | $55.00 | $0.01 | 1 | 29,767 |
| $10.68 | 21 | 571 | $56.00 | $0.00 | 0 | 1,988 |
| $9.67 | 9 | 31 | $57.00 | $0.01 | 0 | 27,588 |
| $9.17 | 11 | 6 | $57.50 | $0.01 | 0 | 66 |
| $8.60 | 18 | 1,383 | $58.00 | $0.01 | 0 | 6,751 |
| $8.05 | 10 | 17 | $58.50 | $0.01 | 0 | 28 |
| $7.55 | 3 | 10,332 | $59.00 | $0.02 | 19 | 17,155 |
| $7.34 | 1 | 9 | $59.50 | $0.02 | 2 | 1,420 |
| $6.35 | 60 | 29,275 | $60.00 | $0.01 | 26 | 137,921 |
| $6.24 | 2 | 124 | $60.50 | $0.02 | 6 | 2,361 |
| $5.70 | 18 | 2,023 | $61.00 | $0.02 | 18 | 17,120 |
| $5.32 | 1 | 296 | $61.50 | $0.01 | 5 | 5,746 |
| $4.50 | 38 | 7,399 | $62.00 | $0.01 | 8 | 20,293 |
| $4.20 | 13 | 767 | $62.50 | $0.01 | 15 | 1,930 |
| $3.35 | 97 | 4,836 | $63.00 | $0.01 | 39 | 35,967 |
| $3.90 | 57 | 2,543 | $63.50 | $0.01 | 6 | 1,694 |
| $2.37 | 165 | 14,655 | $64.00 | $0.01 | 245 | 18,300 |
| $2.10 | 67 | 1,769 | $64.50 | $0.03 | 112 | 867 |
| $1.65 | 215 | 10,646 | $65.00 | $0.07 | 8,561 | 10,939 |
| $0.92 | 20 | 3,010 | $65.50 | $0.14 | 1,054 | 1,172 |
| $0.72 | 287 | 7,167 | $66.00 | $0.22 | 2,654 | 4,644 |
| $0.47 | 154 | 7,385 | $66.50 | $0.44 | 1,027 | 1,559 |
| $0.25 | 6,057 | 11,085 | $67.00 | $0.65 | 314 | 643 |
| $0.07 | 1,438 | 822 | $67.50 | $1.42 | 144 | 167 |
| $0.07 | 1,007 | 8,698 | $68.00 | $1.75 | 143 | 370 |
| $0.01 | 433 | 1,133 | $68.50 | $2.17 | 74 | 0 |
| $0.01 | 517 | 9,974 | $69.00 | $1.50 | 0 | 0 |
| $0.01 | 5 | 298 | $69.50 | $1.96 | 0 | 0 |
| $0.01 | 33 | 18,302 | $70.00 | $3.55 | 10 | 0 |
| $0.02 | 0 | 6 | $70.50 | $2.92 | 0 | 2 |
| $0.02 | 0 | 3,497 | $71.00 | $3.42 | 0 | 0 |
| $0.37 | 1 | 750 | $72.00 | $5.39 | 2 | 0 |
| $0.01 | 2 | 436 | $73.00 | $5.41 | 0 | 0 |
| $0.00 | 0 | 251 | $74.00 | $6.40 | 0 | 0 |
| $0.00 | 0 | 4,250 | $75.00 | $8.70 | 5 | 0 |
| $0.00 | 0 | 186 | $76.00 | $9.55 | 18 | 0 |
| $0.00 | 0 | 11 | $77.00 | $10.66 | 14 | 0 |
| $0.00 | 0 | 0 | $78.00 | $10.40 | 0 | 0 |
| $0.00 | 0 | 88 | $79.00 | $11.40 | 0 | 0 |
| $0.00 | 0 | 725 | $80.00 | $13.70 | 4 | 0 |
| $0.00 | 0 | 2,752 | $85.00 | $17.40 | 0 | 0 |
Oct 19, 2026 (33 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $19.68 | 0 | 3 | $47.00 | $1.05 | 4 | 5 |
| $18.68 | 0 | 3 | $48.00 | $1.08 | 4 | 5 |
| $17.68 | 0 | 2 | $49.00 | $0.00 | 0 | 0 |
| $16.68 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $15.68 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $14.68 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $13.68 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $13.77 | 1 | 1 | $54.00 | $0.00 | 0 | 0 |
| $12.86 | 1 | 1 | $55.00 | $0.00 | 0 | 0 |
| $11.49 | 1 | 3 | $56.00 | $0.52 | 2 | 4 |
| $10.58 | 1 | 3 | $57.00 | $0.56 | 2 | 4 |
| $9.65 | 1 | 1 | $58.00 | $0.00 | 0 | 1 |
| $8.74 | 1 | 1 | $59.00 | $0.00 | 0 | 1 |
| $7.80 | 22 | 17 | $60.00 | $0.00 | 0 | 15 |
| $6.59 | 1 | 1 | $61.00 | $0.00 | 0 | 29 |
| $5.68 | 2 | 2 | $62.00 | $0.01 | 0 | 1,232 |
| $3.71 | 0 | 6 | $63.00 | $0.01 | 3 | 234 |
| $3.49 | 10 | 9 | $64.00 | $0.06 | 0 | 162 |
| $2.71 | 3 | 15 | $65.00 | $0.01 | 46 | 829 |
| $2.06 | 44 | 99 | $66.00 | $0.03 | 692 | 1,394 |
| $1.32 | 257 | 1,282 | $67.00 | $0.12 | 1,365 | 549 |
| $0.59 | 20,760 | 12,871 | $68.00 | $0.35 | 670 | 522 |
| $0.24 | 3,398 | 3,616 | $69.00 | $1.04 | 90 | 86 |
| $0.08 | 1,669 | 3,851 | $70.00 | $1.96 | 12 | 12 |
| $0.02 | 60 | 61 | $71.00 | $4.44 | 0 | 2 |
| $0.02 | 44 | 44 | $72.00 | $5.44 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $6.44 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $7.44 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $8.44 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $9.44 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $10.44 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $11.44 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $12.44 | 0 | 0 |
Oct 21, 2026 (33 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $20.84 | 59 | 51 | $47.00 | $0.00 | 0 | 0 |
| $19.90 | 85 | 78 | $48.00 | $0.00 | 0 | 0 |
| $18.73 | 50 | 40 | $49.00 | $0.00 | 0 | 0 |
| $17.88 | 154 | 107 | $50.00 | $0.00 | 0 | 0 |
| $16.95 | 58 | 52 | $51.00 | $0.00 | 0 | 0 |
| $15.80 | 13 | 16 | $52.00 | $0.00 | 0 | 0 |
| $15.09 | 24 | 16 | $53.00 | $0.00 | 0 | 0 |
| $14.15 | 15 | 12 | $54.00 | $0.00 | 0 | 0 |
| $12.50 | 17 | 13 | $55.00 | $0.00 | 0 | 0 |
| $11.57 | 20 | 20 | $56.00 | $0.00 | 0 | 0 |
| $10.84 | 9 | 19 | $57.00 | $0.00 | 0 | 0 |
| $9.94 | 4 | 4 | $58.00 | $0.00 | 0 | 17 |
| $8.86 | 8 | 8 | $59.00 | $0.01 | 8 | 3 |
| $8.29 | 2 | 3 | $60.00 | $0.00 | 0 | 4 |
| $6.86 | 0 | 2 | $61.00 | $0.01 | 2 | 4 |
| $5.53 | 3 | 4 | $62.00 | $0.01 | 6 | 368 |
| $4.59 | 21 | 22 | $63.00 | $0.01 | 48 | 181 |
| $3.76 | 27 | 40 | $64.00 | $0.02 | 63 | 260 |
| $2.83 | 161 | 164 | $65.00 | $0.02 | 1,954 | 639 |
| $1.95 | 9 | 125 | $66.00 | $0.04 | 15,078 | 5,374 |
| $0.95 | 190 | 1,161 | $67.00 | $0.15 | 1,740 | 1,876 |
| $0.34 | 1,673 | 7,179 | $68.00 | $0.43 | 1,747 | 1,028 |
| $0.11 | 3,110 | 4,903 | $69.00 | $1.30 | 46 | 20 |
| $0.02 | 793 | 4,500 | $70.00 | $3.00 | 40 | 41 |
| $0.01 | 7 | 4,536 | $71.00 | $3.20 | 0 | 2 |
| $0.00 | 0 | 1,800 | $72.00 | $4.20 | 0 | 0 |
| $0.00 | 0 | 62 | $73.00 | $5.20 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $6.20 | 0 | 0 |
| $0.00 | 0 | 4 | $75.00 | $7.20 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $8.20 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $9.20 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $10.20 | 0 | 0 |
| $0.00 | 0 | 1 | $79.00 | $11.20 | 0 | 0 |
Oct 23, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $33.18 | 0 | 8 | $35.00 | $0.01 | 18 | 40 |
| $28.18 | 0 | 4 | $40.00 | $0.02 | 35 | 29 |
| $23.18 | 0 | 4 | $45.00 | $0.08 | 11 | 17 |
| $16.84 | 1 | 12 | $50.00 | $0.01 | 3 | 16 |
| $15.86 | 6 | 13 | $51.00 | $0.00 | 0 | 2 |
| $14.78 | 6 | 9 | $52.00 | $0.04 | 5 | 36 |
| $14.70 | 3 | 16 | $53.00 | $0.00 | 0 | 29 |
| $13.71 | 3 | 13 | $54.00 | $0.00 | 0 | 121 |
| $12.78 | 6 | 27 | $55.00 | $0.00 | 0 | 117 |
| $11.31 | 11 | 23 | $56.00 | $0.00 | 0 | 606 |
| $11.12 | 12 | 18 | $56.50 | $0.00 | 0 | 156 |
| $10.38 | 5 | 21 | $57.00 | $0.00 | 0 | 108 |
| $10.19 | 6 | 75 | $57.50 | $0.00 | 0 | 302 |
| $10.18 | 0 | 27 | $58.00 | $0.00 | 0 | 297 |
| $8.36 | 7 | 35 | $58.50 | $0.00 | 0 | 702 |
| $7.87 | 13 | 80 | $59.00 | $0.00 | 0 | 355 |
| $8.03 | 19 | 19 | $59.50 | $0.00 | 0 | 235 |
| $7.53 | 12 | 70 | $60.00 | $0.01 | 23 | 578 |
| $6.27 | 30 | 89 | $60.50 | $0.00 | 0 | 650 |
| $6.18 | 2 | 210 | $61.00 | $0.02 | 5 | 600 |
| $5.25 | 13 | 67 | $61.50 | $0.01 | 0 | 313 |
| $5.73 | 7 | 573 | $62.00 | $0.02 | 0 | 794 |
| $5.71 | 0 | 860 | $62.50 | $0.02 | 0 | 390 |
| $4.25 | 2 | 1,156 | $63.00 | $0.02 | 13 | 546 |
| $4.71 | 0 | 267 | $63.50 | $0.02 | 58 | 988 |
| $3.33 | 3 | 531 | $64.00 | $0.01 | 109 | 1,231 |
| $3.90 | 1 | 629 | $64.50 | $0.01 | 195 | 1,088 |
| $2.32 | 38 | 839 | $65.00 | $0.03 | 490 | 5,591 |
| $2.10 | 6 | 510 | $65.50 | $0.02 | 1,018 | 2,016 |
| $1.52 | 63 | 1,171 | $66.00 | $0.07 | 12,699 | 13,111 |
| $0.78 | 99 | 1,547 | $66.50 | $0.11 | 3,101 | 3,581 |
| $0.80 | 529 | 1,890 | $67.00 | $0.22 | 2,462 | 2,799 |
| $0.52 | 6,588 | 2,167 | $67.50 | $0.45 | 1,487 | 6,230 |
| $0.29 | 1,873 | 5,406 | $68.00 | $0.72 | 166 | 3,131 |
| $0.13 | 3,240 | 4,228 | $68.50 | $1.12 | 242 | 510 |
| $0.08 | 7,022 | 5,540 | $69.00 | $2.10 | 33 | 192 |
| $0.03 | 688 | 3,232 | $69.50 | $1.51 | 0 | 0 |
| $0.01 | 754 | 2,411 | $70.00 | $2.31 | 75 | 0 |
| $0.01 | 81 | 4,175 | $70.50 | $3.52 | 2 | 0 |
| $0.01 | 22 | 3,291 | $71.00 | $2.86 | 0 | 0 |
| $0.03 | 1 | 1,433 | $72.00 | $3.84 | 0 | 0 |
| $0.00 | 0 | 3 | $72.50 | $4.34 | 0 | 0 |
| $0.00 | 0 | 60 | $73.00 | $4.84 | 0 | 0 |
| $0.10 | 4 | 2 | $73.50 | $5.34 | 0 | 0 |
| $0.00 | 0 | 50 | $75.00 | $6.84 | 0 | 0 |
| $0.00 | 0 | 5 | $80.00 | $11.84 | 0 | 0 |
Oct 26, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $20.57 | 0 | 6 | $47.00 | $0.00 | 0 | 0 |
| $19.57 | 0 | 7 | $48.00 | $0.00 | 0 | 0 |
| $18.57 | 0 | 5 | $49.00 | $0.00 | 0 | 0 |
| $17.57 | 0 | 7 | $50.00 | $0.00 | 0 | 0 |
| $16.57 | 0 | 6 | $51.00 | $0.00 | 0 | 0 |
| $15.57 | 0 | 6 | $52.00 | $0.00 | 0 | 0 |
| $14.57 | 0 | 6 | $53.00 | $0.48 | 1 | 9 |
| $15.60 | 3 | 10 | $54.00 | $0.53 | 1 | 9 |
| $14.68 | 6 | 10 | $55.00 | $0.00 | 0 | 0 |
| $12.92 | 3 | 4 | $56.00 | $0.00 | 0 | 0 |
| $10.58 | 0 | 3 | $57.00 | $0.00 | 0 | 0 |
| $9.58 | 0 | 1 | $58.00 | $0.00 | 0 | 0 |
| $9.80 | 1 | 1 | $59.00 | $0.00 | 0 | 0 |
| $7.58 | 0 | 0 | $60.00 | $0.00 | 0 | 7 |
| $6.58 | 0 | 0 | $61.00 | $0.00 | 0 | 3 |
| $7.04 | 2 | 2 | $62.00 | $0.00 | 0 | 1 |
| $4.58 | 0 | 1 | $63.00 | $0.00 | 0 | 2 |
| $5.33 | 3 | 33 | $64.00 | $0.02 | 0 | 214 |
| $4.18 | 1 | 10 | $65.00 | $0.01 | 7 | 200 |
| $3.55 | 2 | 11 | $66.00 | $0.02 | 237 | 6,252 |
| $2.36 | 39 | 117 | $67.00 | $0.06 | 1,050 | 1,342 |
| $1.17 | 217 | 387 | $68.00 | $0.13 | 1,006 | 582 |
| $0.75 | 496 | 1,044 | $69.00 | $0.43 | 3,607 | 1,541 |
| $0.33 | 3,951 | 3,141 | $70.00 | $0.93 | 2,823 | 2,536 |
| $0.13 | 1,443 | 5,438 | $71.00 | $3.49 | 0 | 0 |
| $0.04 | 301 | 321 | $72.00 | $4.48 | 0 | 25 |
| $0.04 | 0 | 2 | $73.00 | $5.46 | 0 | 0 |
| $0.01 | 60 | 60 | $74.00 | $6.45 | 0 | 0 |
| $0.02 | 0 | 0 | $75.00 | $7.45 | 0 | 0 |
| $0.02 | 0 | 0 | $76.00 | $8.44 | 0 | 0 |
| $0.01 | 0 | 0 | $77.00 | $9.44 | 0 | 0 |
| $0.01 | 0 | 0 | $78.00 | $10.43 | 0 | 0 |
| $0.01 | 0 | 0 | $79.00 | $11.43 | 0 | 0 |
| $0.03 | 4 | 4 | $80.00 | $12.43 | 0 | 0 |
Oct 28, 2026 (34 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $22.87 | 1 | 0 | $47.00 | $0.00 | 0 | 0 |
| $21.94 | 1 | 0 | $48.00 | $0.00 | 0 | 0 |
| $20.81 | 2 | 1 | $49.00 | $0.00 | 0 | 0 |
| $19.62 | 4 | 2 | $50.00 | $0.00 | 0 | 0 |
| $18.70 | 4 | 12 | $51.00 | $0.00 | 0 | 0 |
| $17.69 | 11 | 11 | $52.00 | $0.00 | 0 | 0 |
| $16.79 | 9 | 0 | $53.00 | $0.00 | 0 | 0 |
| $15.68 | 2 | 0 | $54.00 | $0.00 | 0 | 0 |
| $14.72 | 11 | 2 | $55.00 | $0.00 | 0 | 0 |
| $13.72 | 9 | 3 | $56.00 | $0.00 | 0 | 0 |
| $12.55 | 23 | 1 | $57.00 | $0.00 | 0 | 0 |
| $11.60 | 28 | 5 | $58.00 | $0.00 | 0 | 0 |
| $10.60 | 6 | 5 | $59.00 | $0.00 | 0 | 0 |
| $9.56 | 1 | 4 | $60.00 | $0.04 | 1 | 0 |
| $8.45 | 0 | 0 | $61.00 | $0.09 | 1 | 0 |
| $7.43 | 2 | 2 | $62.00 | $0.00 | 0 | 1 |
| $6.46 | 0 | 1 | $63.00 | $0.01 | 0 | 7 |
| $5.48 | 0 | 3 | $64.00 | $0.03 | 0 | 342 |
| $4.75 | 1 | 14 | $65.00 | $0.01 | 6 | 175 |
| $3.93 | 10 | 41 | $66.00 | $0.02 | 251 | 873 |
| $2.59 | 23 | 406 | $67.00 | $0.06 | 1,001 | 678 |
| $1.86 | 29 | 708 | $68.00 | $0.16 | 6,609 | 3,934 |
| $1.00 | 219 | 240 | $69.00 | $0.44 | 2,394 | 45 |
| $0.48 | 993 | 407 | $70.00 | $0.89 | 85 | 7 |
| $0.18 | 462 | 2,220 | $71.00 | $1.96 | 12 | 1 |
| $0.07 | 2,474 | 1,153 | $72.00 | $2.76 | 0 | 0 |
| $0.04 | 1,690 | 204 | $73.00 | $3.69 | 0 | 0 |
| $0.01 | 2 | 2 | $74.00 | $4.68 | 0 | 0 |
| $0.02 | 60 | 3 | $75.00 | $5.67 | 0 | 0 |
| $0.04 | 0 | 99 | $76.00 | $6.67 | 0 | 0 |
| $0.03 | 0 | 0 | $77.00 | $7.67 | 0 | 0 |
| $0.02 | 0 | 0 | $78.00 | $8.67 | 0 | 0 |
| $0.02 | 0 | 0 | $79.00 | $9.67 | 0 | 0 |
| $0.01 | 0 | 0 | $80.00 | $10.67 | 0 | 0 |
Oct 30, 2026 (41 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $29.34 | 0 | 0 | $40.00 | $0.01 | 16 | 0 |
| $24.35 | 0 | 0 | $45.00 | $0.07 | 16 | 0 |
| $19.35 | 0 | 9 | $50.00 | $0.00 | 0 | 4 |
| $16.35 | 0 | 18 | $53.00 | $0.00 | 0 | 218 |
| $15.35 | 0 | 0 | $54.00 | $0.00 | 0 | 297 |
| $14.70 | 11 | 4 | $55.00 | $0.01 | 1 | 849 |
| $13.78 | 11 | 14 | $56.00 | $0.00 | 0 | 393 |
| $12.35 | 4 | 49 | $57.00 | $0.00 | 0 | 208 |
| $11.42 | 5 | 45 | $58.00 | $0.00 | 0 | 584 |
| $10.38 | 3 | 53 | $59.00 | $0.01 | 5 | 5,667 |
| $9.88 | 2 | 38 | $59.50 | $0.01 | 10 | 156 |
| $9.74 | 1 | 175 | $60.00 | $0.09 | 1 | 1,141 |
| $9.01 | 1 | 5 | $60.50 | $0.00 | 0 | 313 |
| $8.82 | 22 | 77 | $61.00 | $0.01 | 0 | 691 |
| $8.20 | 23 | 36 | $61.50 | $0.01 | 0 | 276 |
| $7.63 | 6 | 144 | $62.00 | $0.01 | 0 | 687 |
| $7.35 | 7 | 229 | $62.50 | $0.02 | 0 | 1,598 |
| $6.66 | 3 | 494 | $63.00 | $0.08 | 32 | 2,863 |
| $6.16 | 4 | 488 | $63.50 | $0.05 | 0 | 1,329 |
| $5.55 | 22 | 497 | $64.00 | $0.04 | 34 | 4,030 |
| $5.24 | 2 | 207 | $64.50 | $0.05 | 57 | 546 |
| $4.63 | 21 | 1,816 | $65.00 | $0.11 | 150 | 757 |
| $4.20 | 17 | 356 | $65.50 | $0.05 | 37 | 690 |
| $3.59 | 15 | 546 | $66.00 | $0.09 | 4,010 | 14,853 |
| $3.15 | 0 | 408 | $66.50 | $0.13 | 256 | 689 |
| $2.75 | 41 | 411 | $67.00 | $0.20 | 289 | 1,084 |
| $2.38 | 29 | 10,735 | $67.50 | $0.27 | 252 | 599 |
| $1.97 | 53 | 1,563 | $68.00 | $0.35 | 3,203 | 321 |
| $1.61 | 54 | 939 | $68.50 | $0.45 | 365 | 139 |
| $1.32 | 132 | 1,262 | $69.00 | $0.72 | 1,549 | 441 |
| $0.99 | 3,780 | 732 | $69.50 | $0.88 | 300 | 1,176 |
| $0.81 | 1,001 | 1,675 | $70.00 | $1.15 | 38 | 135 |
| $0.54 | 251 | 259 | $70.50 | $1.92 | 0 | 32 |
| $0.19 | 755 | 648 | $71.00 | $1.76 | 1 | 157 |
| $0.32 | 62 | 904 | $71.50 | $2.63 | 0 | 18 |
| $0.20 | 249 | 197 | $72.00 | $2.99 | 0 | 0 |
| $0.13 | 866 | 441 | $72.50 | $3.44 | 0 | 0 |
| $0.10 | 3,332 | 927 | $73.00 | $3.88 | 0 | 0 |
| $0.06 | 535 | 4,728 | $73.50 | $4.34 | 0 | 8 |
| $0.01 | 7 | 566 | $75.00 | $5.73 | 0 | 0 |
| $0.02 | 4 | 0 | $80.00 | $10.67 | 0 | 0 |
Nov 2, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $22.33 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $21.33 | 0 | 0 | $48.00 | $0.00 | 0 | 0 |
| $20.33 | 0 | 0 | $49.00 | $0.00 | 0 | 0 |
| $19.33 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $18.33 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $17.33 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $16.33 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $15.33 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $14.33 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $13.33 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $12.33 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $11.33 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $10.33 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $9.33 | 0 | 20 | $60.00 | $0.00 | 0 | 1 |
| $8.33 | 0 | 0 | $61.00 | $0.01 | 0 | 0 |
| $7.33 | 1 | 0 | $62.00 | $0.02 | 0 | 0 |
| $6.36 | 0 | 1 | $63.00 | $0.04 | 0 | 134 |
| $5.40 | 0 | 1 | $64.00 | $0.04 | 5 | 16 |
| $4.51 | 0 | 5 | $65.00 | $0.08 | 2 | 281 |
| $4.00 | 1 | 14 | $66.00 | $0.12 | 5 | 69 |
| $3.00 | 2 | 94 | $67.00 | $0.25 | 27 | 61 |
| $2.13 | 8 | 39 | $68.00 | $0.47 | 145 | 27 |
| $1.40 | 17 | 47 | $69.00 | $0.83 | 10 | 7 |
| $0.91 | 475 | 77 | $70.00 | $1.21 | 40 | 8 |
| $0.59 | 1 | 4 | $71.00 | $2.35 | 0 | 23 |
| $0.36 | 24 | 9 | $72.00 | $3.17 | 0 | 0 |
| $0.18 | 35 | 10 | $73.00 | $3.98 | 0 | 0 |
| $0.08 | 253 | 5 | $74.00 | $4.88 | 0 | 0 |
| $0.05 | 15 | 11 | $75.00 | $5.81 | 0 | 0 |
| $0.10 | 0 | 1 | $76.00 | $6.77 | 0 | 0 |
| $0.07 | 0 | 0 | $77.00 | $7.74 | 0 | 0 |
| $0.04 | 0 | 0 | $78.00 | $8.71 | 0 | 0 |
| $0.02 | 0 | 0 | $79.00 | $9.69 | 0 | 0 |
| $0.01 | 0 | 0 | $80.00 | $10.68 | 0 | 0 |
| $0.01 | 0 | 0 | $81.00 | $11.67 | 0 | 0 |
| $0.00 | 0 | 0 | $82.00 | $12.67 | 0 | 0 |
Nov 4, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $22.33 | 0 | 0 | $47.00 | $0.01 | 0 | 0 |
| $21.33 | 0 | 0 | $48.00 | $0.01 | 0 | 0 |
| $20.33 | 0 | 0 | $49.00 | $0.01 | 0 | 0 |
| $19.33 | 0 | 0 | $50.00 | $0.01 | 0 | 0 |
| $18.33 | 0 | 0 | $51.00 | $0.02 | 0 | 0 |
| $17.33 | 0 | 0 | $52.00 | $0.02 | 0 | 0 |
| $16.33 | 0 | 0 | $53.00 | $0.02 | 0 | 0 |
| $15.33 | 0 | 0 | $54.00 | $0.03 | 0 | 0 |
| $14.33 | 0 | 0 | $55.00 | $0.04 | 0 | 0 |
| $13.33 | 0 | 0 | $56.00 | $0.04 | 0 | 0 |
| $12.33 | 0 | 0 | $57.00 | $0.05 | 0 | 0 |
| $11.33 | 0 | 0 | $58.00 | $0.06 | 0 | 0 |
| $10.33 | 0 | 0 | $59.00 | $0.08 | 0 | 0 |
| $9.33 | 0 | 0 | $60.00 | $0.09 | 0 | 0 |
| $8.33 | 0 | 0 | $61.00 | $0.11 | 0 | 0 |
| $7.34 | 0 | 0 | $62.00 | $0.13 | 0 | 1 |
| $6.35 | 0 | 0 | $63.00 | $0.15 | 0 | 13 |
| $5.35 | 0 | 0 | $64.00 | $0.07 | 1,021 | 6 |
| $4.46 | 0 | 200 | $65.00 | $0.17 | 3 | 8 |
| $4.21 | 5 | 3 | $66.00 | $0.47 | 0 | 134 |
| $2.78 | 0 | 11 | $67.00 | $0.68 | 0 | 151 |
| $2.33 | 2 | 34 | $68.00 | $0.77 | 1 | 21 |
| $1.63 | 2 | 127 | $69.00 | $1.38 | 0 | 192 |
| $1.22 | 16 | 107 | $70.00 | $1.44 | 15 | 24 |
| $0.77 | 5 | 98 | $71.00 | $2.84 | 0 | 0 |
| $0.57 | 3 | 100 | $72.00 | $3.57 | 0 | 0 |
| $0.31 | 7 | 13 | $73.00 | $4.30 | 0 | 0 |
| $0.25 | 0 | 0 | $74.00 | $5.19 | 0 | 0 |
| $0.14 | 20 | 0 | $75.00 | $6.17 | 0 | 0 |
| $0.21 | 0 | 0 | $76.00 | $7.15 | 0 | 0 |
| $0.18 | 0 | 0 | $77.00 | $8.12 | 0 | 0 |
| $0.16 | 0 | 0 | $78.00 | $9.10 | 0 | 0 |
| $0.14 | 0 | 0 | $79.00 | $10.08 | 0 | 0 |
| $0.12 | 0 | 1 | $80.00 | $11.06 | 0 | 0 |
| $0.10 | 0 | 0 | $81.00 | $12.04 | 0 | 0 |
| $0.09 | 0 | 0 | $82.00 | $13.02 | 0 | 0 |
Nov 6, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $34.51 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $29.52 | 0 | 1 | $40.00 | $0.00 | 0 | 0 |
| $24.53 | 0 | 0 | $45.00 | $0.00 | 0 | 8 |
| $19.54 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $16.54 | 0 | 0 | $53.00 | $0.00 | 0 | 12 |
| $15.54 | 0 | 0 | $54.00 | $0.00 | 0 | 12 |
| $14.55 | 0 | 0 | $55.00 | $0.49 | 1 | 75 |
| $13.55 | 0 | 0 | $56.00 | $0.00 | 0 | 43 |
| $13.05 | 0 | 0 | $56.50 | $0.00 | 0 | 44 |
| $12.55 | 0 | 0 | $57.00 | $0.00 | 0 | 54 |
| $12.05 | 0 | 0 | $57.50 | $0.01 | 0 | 48 |
| $11.56 | 0 | 1 | $58.00 | $0.50 | 1 | 154 |
| $11.06 | 0 | 0 | $58.50 | $0.01 | 0 | 112 |
| $10.57 | 0 | 2 | $59.00 | $0.02 | 2 | 319 |
| $10.07 | 0 | 2 | $59.50 | $0.07 | 5 | 70 |
| $9.46 | 2 | 13 | $60.00 | $0.03 | 0 | 296 |
| $9.02 | 2 | 0 | $60.50 | $0.04 | 0 | 372 |
| $8.61 | 0 | 7 | $61.00 | $0.06 | 0 | 209 |
| $8.13 | 0 | 4 | $61.50 | $0.08 | 0 | 219 |
| $7.66 | 0 | 128 | $62.00 | $0.06 | 6 | 644 |
| $7.18 | 0 | 193 | $62.50 | $0.06 | 5 | 361 |
| $6.30 | 4 | 68 | $63.00 | $0.10 | 2 | 365 |
| $6.22 | 0 | 273 | $63.50 | $0.11 | 50 | 553 |
| $5.75 | 1 | 299 | $64.00 | $0.12 | 56 | 297 |
| $5.32 | 0 | 248 | $64.50 | $0.26 | 0 | 749 |
| $4.90 | 0 | 320 | $65.00 | $0.19 | 853 | 1,212 |
| $4.38 | 94 | 239 | $65.50 | $0.26 | 182 | 627 |
| $4.07 | 232 | 440 | $66.00 | $0.32 | 415 | 1,553 |
| $3.47 | 163 | 369 | $66.50 | $0.40 | 215 | 483 |
| $3.24 | 110 | 432 | $67.00 | $0.56 | 257 | 1,338 |
| $2.75 | 73 | 571 | $67.50 | $0.72 | 299 | 436 |
| $2.43 | 15 | 1,753 | $68.00 | $0.77 | 101 | 269 |
| $2.07 | 4 | 818 | $68.50 | $0.96 | 95 | 596 |
| $1.77 | 138 | 1,445 | $69.00 | $1.11 | 34 | 100 |
| $1.62 | 213 | 1,267 | $69.50 | $1.36 | 89 | 254 |
| $1.24 | 401 | 1,240 | $70.00 | $1.75 | 61 | 23 |
| $1.09 | 268 | 615 | $70.50 | $2.02 | 41 | 0 |
| $0.90 | 179 | 778 | $71.00 | $2.37 | 6 | 1 |
| $0.59 | 1,055 | 280 | $72.00 | $3.14 | 0 | 0 |
| $0.45 | 95 | 327 | $72.50 | $3.58 | 0 | 0 |
| $0.37 | 73 | 164 | $73.00 | $4.02 | 0 | 0 |
| $0.30 | 70 | 208 | $73.50 | $4.46 | 0 | 2 |
| $0.25 | 32 | 39 | $74.00 | $4.90 | 0 | 0 |
| $0.15 | 129 | 437 | $75.00 | $5.78 | 0 | 6 |
| $0.04 | 1 | 99 | $80.00 | $10.69 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $0.00 | 0 | 0 |
| $2.65 | 4 | 0 | $68.00 | $0.00 | 0 | 0 |
| $2.05 | 13 | 0 | $69.00 | $1.20 | 12 | 0 |
| $1.48 | 27 | 0 | $70.00 | $1.78 | 1 | 0 |
| $1.12 | 20 | 0 | $71.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $0.00 | 0 | 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 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $81.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $82.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (40 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $29.42 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $24.43 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $19.45 | 0 | 0 | $50.00 | $0.01 | 0 | 0 |
| $16.48 | 0 | 0 | $53.00 | $0.03 | 0 | 10 |
| $15.49 | 0 | 0 | $54.00 | $0.04 | 0 | 0 |
| $14.50 | 0 | 0 | $55.00 | $0.05 | 0 | 3 |
| $14.11 | 2 | 2 | $56.00 | $0.06 | 0 | 4 |
| $13.67 | 2 | 2 | $56.50 | $0.07 | 0 | 2 |
| $13.16 | 2 | 2 | $57.00 | $0.07 | 0 | 4 |
| $12.66 | 2 | 2 | $57.50 | $0.08 | 0 | 3 |
| $12.13 | 1 | 1 | $58.00 | $0.08 | 0 | 23 |
| $11.70 | 1 | 1 | $58.50 | $0.09 | 0 | 17 |
| $10.92 | 1 | 0 | $59.00 | $0.09 | 0 | 41 |
| $10.49 | 1 | 0 | $59.50 | $0.05 | 1 | 44 |
| $9.56 | 0 | 1 | $60.00 | $0.07 | 10 | 134 |
| $9.07 | 0 | 2 | $60.50 | $0.11 | 0 | 98 |
| $8.58 | 0 | 3 | $61.00 | $0.08 | 3 | 154 |
| $8.09 | 0 | 0 | $61.50 | $0.13 | 2 | 216 |
| $7.63 | 0 | 3 | $62.00 | $0.12 | 4 | 252 |
| $7.44 | 4 | 10 | $62.50 | $0.15 | 24 | 405 |
| $6.72 | 0 | 52 | $63.00 | $0.16 | 106 | 737 |
| $6.48 | 4 | 60 | $63.50 | $0.40 | 7 | 1,024 |
| $6.08 | 1 | 90 | $64.00 | $0.25 | 115 | 303 |
| $5.56 | 1 | 50 | $64.50 | $0.33 | 20 | 860 |
| $5.20 | 52 | 87 | $65.00 | $0.36 | 11 | 293 |
| $4.79 | 203 | 205 | $65.50 | $0.63 | 39 | 758 |
| $4.36 | 293 | 325 | $66.00 | $0.55 | 12 | 455 |
| $3.87 | 112 | 239 | $66.50 | $0.65 | 34 | 243 |
| $3.57 | 14 | 111 | $67.00 | $0.78 | 33 | 493 |
| $3.17 | 11 | 546 | $67.50 | $0.95 | 158 | 122 |
| $2.89 | 11 | 917 | $68.00 | $1.10 | 226 | 206 |
| $2.17 | 12 | 446 | $69.00 | $1.47 | 181 | 72 |
| $1.73 | 175 | 525 | $70.00 | $2.18 | 11 | 8 |
| $1.29 | 150 | 806 | $71.00 | $2.91 | 0 | 1 |
| $0.99 | 43 | 167 | $72.00 | $3.54 | 0 | 0 |
| $0.80 | 6 | 450 | $72.50 | $3.92 | 0 | 0 |
| $0.67 | 65 | 234 | $73.00 | $4.30 | 0 | 0 |
| $0.56 | 175 | 239 | $73.50 | $4.71 | 0 | 0 |
| $0.32 | 55 | 516 | $75.00 | $5.96 | 0 | 2 |
| $0.09 | 0 | 14 | $80.00 | $10.69 | 0 | 0 |
Nov 20, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $39.43 | 0 | 2 | $30.00 | $0.00 | 0 | 30 |
| $34.45 | 0 | 0 | $35.00 | $0.00 | 0 | 47 |
| $33.45 | 0 | 20 | $36.00 | $0.00 | 0 | 11 |
| $32.46 | 0 | 3 | $37.00 | $0.00 | 0 | 14 |
| $31.46 | 0 | 0 | $38.00 | $0.00 | 0 | 154 |
| $30.46 | 0 | 0 | $39.00 | $0.00 | 0 | 16 |
| $29.47 | 0 | 9 | $40.00 | $0.00 | 0 | 253 |
| $28.47 | 0 | 2 | $41.00 | $0.00 | 0 | 26 |
| $27.47 | 0 | 0 | $42.00 | $0.00 | 0 | 89 |
| $26.48 | 0 | 0 | $43.00 | $0.00 | 0 | 20 |
| $25.48 | 0 | 14 | $44.00 | $0.01 | 0 | 116 |
| $24.49 | 0 | 14 | $45.00 | $0.01 | 0 | 349 |
| $23.49 | 0 | 120 | $46.00 | $0.01 | 0 | 2,154 |
| $22.50 | 0 | 67 | $47.00 | $0.01 | 0 | 679 |
| $21.50 | 0 | 62 | $48.00 | $0.01 | 0 | 631 |
| $20.44 | 5 | 112 | $49.00 | $0.01 | 0 | 614 |
| $19.51 | 0 | 191 | $50.00 | $0.02 | 0 | 12,939 |
| $18.52 | 0 | 304 | $51.00 | $0.02 | 0 | 828 |
| $17.52 | 0 | 13 | $52.00 | $0.02 | 0 | 123 |
| $16.53 | 0 | 5 | $53.00 | $0.03 | 0 | 464 |
| $15.54 | 0 | 14 | $54.00 | $0.03 | 1 | 2,398 |
| $14.80 | 1 | 1,027 | $55.00 | $0.03 | 13 | 15,534 |
| $13.93 | 2 | 37 | $56.00 | $0.03 | 14 | 1,317 |
| $12.58 | 0 | 20 | $57.00 | $0.03 | 10 | 34,643 |
| $11.60 | 0 | 738 | $58.00 | $0.06 | 42 | 894 |
| $10.59 | 1 | 43 | $59.00 | $0.06 | 13 | 27,333 |
| $9.85 | 49 | 6,610 | $60.00 | $0.11 | 300 | 18,811 |
| $9.13 | 25 | 166 | $61.00 | $0.13 | 63 | 2,155 |
| $8.50 | 1 | 0 | $61.50 | $0.21 | 6 | 716 |
| $7.57 | 10 | 876 | $62.00 | $0.19 | 363 | 12,509 |
| $7.33 | 0 | 3 | $62.50 | $0.24 | 90 | 265 |
| $6.88 | 3 | 1,306 | $63.00 | $0.26 | 255 | 4,402 |
| $6.46 | 0 | 7 | $63.50 | $0.32 | 35 | 1,977 |
| $6.30 | 32 | 1,914 | $64.00 | $0.38 | 575 | 5,728 |
| $5.61 | 0 | 0 | $64.50 | $0.46 | 22 | 2,479 |
| $5.25 | 53 | 29,656 | $65.00 | $0.52 | 424 | 11,337 |
| $4.82 | 0 | 1 | $65.50 | $0.62 | 298 | 926 |
| $4.55 | 42 | 8,570 | $66.00 | $0.74 | 1,602 | 3,643 |
| $4.00 | 1 | 19 | $66.50 | $0.85 | 358 | 859 |
| $3.70 | 70 | 9,727 | $67.00 | $0.98 | 1,233 | 6,546 |
| $3.52 | 4 | 458 | $67.50 | $1.14 | 16,931 | 318 |
| $3.09 | 66 | 15,126 | $68.00 | $1.34 | 935 | 1,581 |
| $2.51 | 6 | 265 | $68.50 | $1.50 | 50 | 520 |
| $2.51 | 310 | 5,325 | $69.00 | $1.73 | 289 | 1,466 |
| $2.32 | 163 | 3,748 | $69.50 | $1.94 | 191 | 144 |
| $2.00 | 622 | 63,859 | $70.00 | $2.24 | 150 | 132 |
| $1.89 | 176 | 4,493 | $70.50 | $2.51 | 6 | 37 |
| $1.55 | 134 | 4,755 | $71.00 | $3.10 | 0 | 252 |
| $1.20 | 522 | 4,706 | $72.00 | $3.80 | 26 | 4 |
| $1.06 | 878 | 1,798 | $72.50 | $4.08 | 0 | 13 |
| $0.93 | 327 | 1,254 | $73.00 | $4.40 | 2 | 18 |
| $0.73 | 156 | 1,793 | $74.00 | $5.25 | 0 | 0 |
| $0.50 | 1,388 | 17,972 | $75.00 | $6.07 | 0 | 67 |
| $0.37 | 127 | 1,218 | $76.00 | $6.91 | 0 | 0 |
| $0.28 | 185 | 2,226 | $77.00 | $7.84 | 0 | 0 |
| $0.20 | 25 | 399 | $78.00 | $8.78 | 0 | 0 |
| $0.19 | 0 | 123 | $79.00 | $9.73 | 0 | 0 |
| $0.11 | 42 | 1,886 | $80.00 | $10.70 | 0 | 0 |
| $0.11 | 0 | 16 | $81.00 | $11.68 | 0 | 0 |
| $0.03 | 0 | 802 | $85.00 | $15.67 | 0 | 0 |
| $0.02 | 18 | 2,971 | $90.00 | $20.67 | 0 | 0 |
| $0.00 | 0 | 550 | $95.00 | $25.67 | 0 | 0 |
Chain covers the nearest 16 expirations only — where almost all retail volume sits. Data as of 2026-10-27 12:01, 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 05:08:57 · For reference only, not investment advice and not tailored to your situation.
State Street Energy Select Sector SPDR ETF discussion 0 comments