State Street Financial Select Sector SPDR ETF
XLF
56.02
+0.12
+0.21%
State Street Financial Select Sector SPDR ETF
US · XLF
Listed 1970
56.02
+0.12
+0.21%
Live - 5344 symbols - heartbeat 47s ago
· 2026-10-27 05:09
✦ Today's options flow
Calls lead
128470 74022
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 1.7 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 17.11% annualized vol near the money — a one-standard-deviation move to roughly $53.56–$58.48 by then.
Options-implied (~68% band), 24d
$53.56now $56.02$58.48
No analyst target range on file to compare against.
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $55.00 | Call | $0.39 | 46,305 | 80,912 | 26.83% |
| Oct 16 $55.00 | Put | $0.11 | 16,054 | 27,799 | 30.24% |
| Nov 20 $56.00 | Call | $1.08 | 15,477 | 104,781 | 17.15% |
| Nov 20 $58.00 | Call | $0.30 | 12,673 | 39,929 | 15.20% |
| Nov 20 $55.00 | Put | $0.53 | 12,420 | 79,289 | 18.62% |
| Nov 20 $60.00 | Call | $0.07 | 12,050 | 58,307 | 16.24% |
| Oct 16 $55.50 | Call | $0.12 | 7,479 | 15,283 | 28.54% |
| Nov 20 $59.00 | Call | $0.15 | 6,090 | 30,932 | 16.17% |
| Oct 7 $54.00 | Put | $0.59 | 5,085 | 1,304 | 0.00% |
| Nov 20 $54.00 | Put | $0.33 | 3,664 | 182,310 | 19.76% |
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 6, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $12.96 | 12 | 9 | $41.00 | $0.00 | 0 | 2 |
| $12.00 | 87 | 16 | $42.00 | $0.00 | 0 | 0 |
| $11.05 | 82 | 13 | $43.00 | $0.00 | 0 | 0 |
| $10.08 | 20 | 13 | $44.00 | $0.00 | 0 | 0 |
| $8.98 | 31 | 14 | $45.00 | $0.00 | 0 | 18 |
| $8.05 | 43 | 11 | $46.00 | $0.00 | 0 | 0 |
| $7.00 | 29 | 17 | $47.00 | $0.00 | 0 | 0 |
| $6.05 | 18 | 4 | $48.00 | $0.00 | 0 | 17 |
| $4.97 | 8 | 4 | $49.00 | $0.00 | 0 | 1 |
| $3.95 | 13 | 3 | $50.00 | $0.00 | 0 | 17 |
| $3.52 | 48 | 3 | $50.50 | $0.00 | 0 | 6 |
| $2.95 | 37 | 11 | $51.00 | $0.00 | 0 | 19 |
| $2.48 | 2 | 3 | $51.50 | $0.00 | 0 | 2 |
| $1.94 | 2 | 2 | $52.00 | $0.01 | 1 | 293 |
| $1.47 | 2 | 3 | $52.50 | $0.00 | 0 | 2,201 |
| $1.10 | 14 | 8 | $53.00 | $0.01 | 2 | 198 |
| $0.65 | 109 | 419 | $53.50 | $0.01 | 231 | 553 |
| $0.20 | 42 | 187 | $54.00 | $0.07 | 56 | 1,573 |
| $0.01 | 931 | 1,832 | $54.50 | $0.65 | 5 | 88 |
| $0.01 | 0 | 102 | $55.00 | $1.13 | 0 | 264 |
| $0.01 | 0 | 93 | $55.50 | $1.62 | 0 | 0 |
| $0.00 | 0 | 72 | $56.00 | $2.12 | 0 | 2 |
| $0.00 | 0 | 1 | $56.50 | $2.62 | 0 | 0 |
| $0.00 | 0 | 1 | $57.00 | $3.12 | 0 | 1 |
| $0.00 | 0 | 1 | $57.50 | $3.62 | 0 | 0 |
| $0.00 | 0 | 20 | $58.00 | $4.12 | 0 | 1 |
| $0.00 | 0 | 0 | $58.50 | $4.62 | 0 | 1 |
| $0.00 | 0 | 0 | $59.00 | $5.12 | 0 | 1 |
| $0.00 | 0 | 0 | $59.50 | $5.62 | 0 | 1 |
| $0.00 | 0 | 0 | $60.00 | $6.13 | 3 | 1 |
| $0.00 | 0 | 0 | $60.50 | $6.62 | 0 | 2 |
| $0.00 | 0 | 0 | $61.00 | $7.08 | 3 | 1 |
| $0.00 | 0 | 0 | $61.50 | $7.53 | 7 | 2 |
| $0.00 | 0 | 0 | $62.00 | $8.12 | 0 | 1 |
| $0.00 | 0 | 0 | $62.50 | $8.48 | 7 | 1 |
| $0.00 | 0 | 0 | $63.00 | $9.02 | 4 | 1 |
| $0.00 | 0 | 0 | $63.50 | $9.48 | 4 | 1 |
| $0.00 | 0 | 0 | $64.00 | $10.12 | 0 | 1 |
| $0.00 | 0 | 0 | $64.50 | $10.52 | 7 | 0 |
| $0.00 | 0 | 0 | $65.00 | $10.98 | 7 | 1 |
| $0.00 | 0 | 0 | $66.00 | $12.12 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $13.02 | 3 | 0 |
| $0.00 | 0 | 0 | $68.00 | $13.99 | 3 | 0 |
| $0.00 | 0 | 0 | $69.00 | $14.95 | 9 | 0 |
| $0.00 | 0 | 0 | $70.00 | $16.00 | 25 | 0 |
| $0.00 | 0 | 0 | $71.00 | $16.96 | 17 | 0 |
| $0.00 | 0 | 0 | $72.00 | $18.03 | 8 | 0 |
| $0.00 | 0 | 0 | $73.00 | $18.99 | 8 | 0 |
| $0.00 | 0 | 2 | $74.00 | $20.00 | 8 | 0 |
| $0.00 | 0 | 4 | $75.00 | $21.00 | 7 | 0 |
Oct 7, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $13.70 | 5 | 90 | $40.00 | $0.00 | 0 | 0 |
| $12.75 | 14 | 62 | $41.00 | $0.00 | 0 | 0 |
| $11.61 | 11 | 173 | $42.00 | $0.00 | 0 | 0 |
| $10.66 | 5 | 178 | $43.00 | $0.00 | 0 | 0 |
| $9.44 | 5 | 26 | $44.00 | $0.00 | 0 | 7 |
| $8.49 | 1 | 24 | $45.00 | $0.00 | 0 | 1 |
| $7.43 | 4 | 20 | $46.00 | $0.00 | 0 | 18 |
| $6.48 | 14 | 27 | $47.00 | $0.00 | 0 | 0 |
| $5.50 | 15 | 6 | $48.00 | $0.00 | 0 | 0 |
| $4.55 | 7 | 10 | $49.00 | $0.00 | 0 | 20 |
| $4.01 | 0 | 32 | $50.00 | $0.00 | 0 | 4 |
| $3.03 | 3 | 18 | $50.50 | $0.00 | 0 | 3 |
| $2.45 | 4 | 14 | $51.00 | $0.00 | 0 | 95 |
| $2.00 | 5 | 3 | $51.50 | $0.00 | 0 | 44 |
| $1.54 | 3 | 39 | $52.00 | $0.01 | 0 | 929 |
| $1.15 | 1 | 30 | $52.50 | $0.02 | 1,069 | 712 |
| $1.03 | 0 | 30 | $53.00 | $0.04 | 1,095 | 869 |
| $0.14 | 3,332 | 101 | $53.50 | $0.17 | 2,418 | 522 |
| $0.02 | 171 | 269 | $54.00 | $0.59 | 5,085 | 1,304 |
| $0.01 | 56 | 320 | $54.50 | $1.05 | 10 | 30 |
| $0.02 | 0 | 147 | $55.00 | $1.01 | 0 | 148 |
| $0.01 | 0 | 44 | $55.50 | $1.50 | 0 | 4 |
| $0.00 | 0 | 46 | $56.00 | $1.99 | 0 | 1 |
| $0.00 | 0 | 0 | $56.50 | $2.49 | 0 | 1 |
| $0.00 | 0 | 0 | $57.00 | $2.99 | 0 | 0 |
| $0.00 | 0 | 0 | $57.50 | $3.49 | 0 | 1 |
| $0.00 | 0 | 8 | $58.00 | $3.99 | 0 | 1 |
| $0.00 | 0 | 1 | $58.50 | $4.49 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $4.99 | 0 | 0 |
| $0.00 | 0 | 0 | $59.50 | $5.49 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $5.99 | 0 | 1 |
| $0.00 | 0 | 0 | $60.50 | $6.92 | 1 | 0 |
| $0.00 | 0 | 0 | $61.00 | $7.36 | 1 | 0 |
| $0.00 | 0 | 0 | $61.50 | $7.92 | 1 | 0 |
| $0.00 | 0 | 0 | $62.00 | $8.37 | 1 | 0 |
| $0.00 | 0 | 0 | $62.50 | $8.95 | 2 | 0 |
| $0.00 | 0 | 0 | $63.00 | $9.39 | 2 | 0 |
| $0.00 | 0 | 0 | $63.50 | $9.49 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $9.99 | 0 | 0 |
| $0.00 | 0 | 0 | $64.50 | $10.92 | 2 | 4 |
| $0.00 | 0 | 0 | $65.00 | $11.38 | 2 | 0 |
| $0.00 | 0 | 0 | $66.00 | $12.40 | 1 | 0 |
| $0.00 | 0 | 0 | $67.00 | $13.35 | 1 | 0 |
| $0.00 | 0 | 0 | $68.00 | $14.38 | 1 | 0 |
| $0.00 | 0 | 0 | $69.00 | $15.33 | 1 | 0 |
| $0.00 | 0 | 0 | $70.00 | $16.41 | 2 | 0 |
| $0.00 | 0 | 0 | $71.00 | $17.35 | 2 | 0 |
| $0.00 | 0 | 0 | $72.00 | $18.39 | 2 | 0 |
| $0.00 | 0 | 0 | $73.00 | $19.59 | 6 | 0 |
| $0.00 | 0 | 0 | $74.00 | $20.50 | 6 | 0 |
| $0.00 | 0 | 0 | $75.00 | $21.45 | 2 | 0 |
Oct 8, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $13.75 | 0 | 32 | $40.00 | $0.00 | 0 | 6 |
| $12.96 | 1 | 22 | $41.00 | $0.00 | 0 | 0 |
| $12.01 | 1 | 58 | $42.00 | $0.00 | 0 | 0 |
| $10.66 | 13 | 35 | $43.00 | $0.00 | 0 | 0 |
| $9.68 | 24 | 36 | $44.00 | $0.00 | 0 | 0 |
| $8.72 | 25 | 46 | $45.00 | $1.04 | 1 | 4 |
| $7.62 | 14 | 61 | $46.00 | $1.08 | 1 | 4 |
| $6.75 | 0 | 6 | $47.00 | $0.00 | 0 | 0 |
| $5.75 | 0 | 6 | $48.00 | $0.00 | 0 | 15 |
| $4.75 | 0 | 5 | $49.00 | $0.00 | 0 | 3 |
| $3.75 | 0 | 14 | $50.00 | $0.00 | 0 | 21 |
| $3.25 | 0 | 18 | $50.50 | $0.00 | 0 | 1 |
| $2.89 | 1 | 30 | $51.00 | $0.01 | 0 | 64 |
| $2.26 | 0 | 14 | $51.50 | $0.01 | 64 | 150 |
| $1.77 | 0 | 3 | $52.00 | $0.02 | 159 | 897 |
| $1.27 | 0 | 4 | $52.50 | $0.02 | 99 | 68 |
| $0.85 | 6 | 48 | $53.00 | $0.01 | 421 | 212 |
| $0.38 | 442 | 380 | $53.50 | $0.05 | 404 | 303 |
| $0.10 | 72 | 403 | $54.00 | $0.38 | 0 | 761 |
| $0.01 | 9 | 246 | $54.50 | $0.78 | 0 | 8 |
| $0.01 | 108 | 365 | $55.00 | $1.26 | 0 | 431 |
| $0.01 | 0 | 45 | $55.50 | $1.76 | 0 | 0 |
| $0.00 | 0 | 45 | $56.00 | $2.25 | 0 | 0 |
| $0.00 | 0 | 20 | $56.50 | $2.75 | 0 | 0 |
| $0.00 | 0 | 23 | $57.00 | $3.25 | 0 | 0 |
| $0.00 | 0 | 0 | $57.50 | $3.75 | 0 | 1 |
| $0.00 | 0 | 23 | $58.00 | $4.25 | 0 | 0 |
| $0.00 | 0 | 20 | $58.50 | $4.75 | 0 | 0 |
| $0.00 | 0 | 23 | $59.00 | $5.25 | 0 | 0 |
| $0.00 | 0 | 0 | $59.50 | $6.07 | 3 | 2 |
| $0.00 | 0 | 0 | $60.00 | $6.51 | 3 | 0 |
| $0.00 | 0 | 0 | $60.50 | $6.75 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $7.25 | 0 | 0 |
| $0.00 | 0 | 0 | $61.50 | $7.75 | 0 | 5 |
| $0.00 | 0 | 0 | $62.00 | $8.50 | 2 | 0 |
| $0.00 | 0 | 0 | $62.50 | $8.96 | 3 | 3 |
| $0.00 | 0 | 0 | $63.00 | $9.52 | 15 | 0 |
| $0.00 | 0 | 0 | $63.50 | $9.98 | 14 | 0 |
| $0.00 | 0 | 0 | $64.00 | $10.53 | 1 | 1 |
| $0.00 | 0 | 0 | $64.50 | $10.98 | 4 | 0 |
| $0.00 | 0 | 0 | $65.00 | $11.48 | 3 | 3 |
| $0.00 | 0 | 0 | $66.00 | $12.49 | 3 | 0 |
| $0.00 | 0 | 0 | $67.00 | $13.44 | 3 | 0 |
| $0.00 | 0 | 0 | $68.00 | $14.50 | 2 | 0 |
| $0.00 | 0 | 0 | $69.00 | $15.45 | 2 | 0 |
| $0.00 | 0 | 0 | $70.00 | $16.51 | 2 | 0 |
| $0.00 | 0 | 0 | $71.00 | $17.47 | 2 | 0 |
| $0.00 | 0 | 0 | $72.00 | $18.48 | 2 | 0 |
| $0.00 | 0 | 0 | $73.00 | $19.44 | 2 | 0 |
| $0.00 | 0 | 0 | $74.00 | $20.57 | 1 | 0 |
| $0.00 | 0 | 0 | $75.00 | $21.53 | 1 | 0 |
Oct 9, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.23 | 0 | 44 | $30.00 | $0.00 | 0 | 0 |
| $19.23 | 0 | 26 | $35.00 | $0.00 | 0 | 0 |
| $14.23 | 0 | 48 | $40.00 | $0.00 | 0 | 0 |
| $9.33 | 5 | 40 | $45.00 | $0.00 | 0 | 40 |
| $8.38 | 5 | 24 | $46.00 | $0.00 | 0 | 3 |
| $7.40 | 6 | 16 | $47.00 | $0.00 | 0 | 13 |
| $6.45 | 6 | 13 | $48.00 | $0.00 | 0 | 22 |
| $5.40 | 3 | 47 | $49.00 | $0.00 | 0 | 1,423 |
| $4.45 | 5 | 60 | $50.00 | $0.00 | 0 | 482 |
| $3.42 | 5 | 110 | $51.00 | $0.00 | 0 | 1,121 |
| $2.73 | 0 | 32 | $51.50 | $0.00 | 0 | 19,947 |
| $2.23 | 0 | 30 | $52.00 | $0.00 | 0 | 6,391 |
| $1.74 | 0 | 90 | $52.50 | $0.01 | 0 | 7,910 |
| $1.25 | 0 | 390 | $53.00 | $0.01 | 23 | 3,198 |
| $0.97 | 205 | 962 | $53.50 | $0.01 | 1,105 | 1,840 |
| $0.50 | 82 | 2,795 | $54.00 | $0.03 | 144 | 1,012 |
| $0.11 | 78 | 3,196 | $54.50 | $0.18 | 115 | 663 |
| $0.01 | 97 | 11,104 | $55.00 | $0.80 | 0 | 3,521 |
| $0.01 | 0 | 6,731 | $55.50 | $1.29 | 0 | 0 |
| $0.00 | 0 | 1,996 | $56.00 | $1.78 | 0 | 3 |
| $0.00 | 0 | 552 | $56.50 | $2.27 | 0 | 1 |
| $0.00 | 0 | 2,001 | $57.00 | $2.77 | 0 | 1 |
| $0.00 | 0 | 2,018 | $57.50 | $3.27 | 0 | 0 |
| $0.00 | 0 | 201 | $58.00 | $3.77 | 0 | 0 |
| $0.00 | 0 | 161 | $58.50 | $4.27 | 0 | 0 |
| $0.00 | 0 | 139 | $59.00 | $4.97 | 3 | 0 |
| $0.00 | 0 | 79 | $59.50 | $5.29 | 4 | 3 |
| $0.00 | 0 | 48 | $60.00 | $5.72 | 1 | 1 |
| $0.00 | 0 | 13 | $60.50 | $6.24 | 5 | 0 |
| $0.00 | 0 | 11 | $61.00 | $6.68 | 6 | 1 |
| $0.00 | 0 | 4 | $61.50 | $7.25 | 4 | 0 |
| $0.00 | 0 | 9 | $62.00 | $7.70 | 7 | 3 |
| $0.00 | 0 | 1 | $62.50 | $8.15 | 4 | 0 |
| $0.00 | 0 | 1 | $63.00 | $8.77 | 3 | 2 |
| $0.00 | 0 | 2 | $63.50 | $9.22 | 3 | 0 |
| $0.00 | 0 | 0 | $64.00 | $9.82 | 3 | 0 |
| $0.00 | 0 | 0 | $65.00 | $10.77 | 3 | 0 |
Oct 12, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $13.90 | 15 | 4 | $41.00 | $0.00 | 0 | 3 |
| $12.77 | 12 | 6 | $42.00 | $0.00 | 0 | 3 |
| $11.95 | 7 | 9 | $43.00 | $0.00 | 0 | 1 |
| $10.69 | 1 | 0 | $44.00 | $0.00 | 0 | 1 |
| $9.76 | 1 | 4 | $45.00 | $0.00 | 0 | 0 |
| $8.88 | 4 | 0 | $46.00 | $0.00 | 0 | 0 |
| $8.57 | 1 | 0 | $47.00 | $0.00 | 0 | 10 |
| $6.95 | 4 | 0 | $48.00 | $0.00 | 0 | 1 |
| $6.03 | 3 | 3 | $49.00 | $0.00 | 0 | 4 |
| $4.76 | 0 | 8 | $50.00 | $0.00 | 0 | 44 |
| $4.98 | 1 | 7 | $50.50 | $0.00 | 0 | 59 |
| $3.96 | 4 | 10 | $51.00 | $0.00 | 0 | 150 |
| $3.26 | 0 | 6 | $51.50 | $0.00 | 0 | 3 |
| $2.76 | 0 | 0 | $52.00 | $0.00 | 0 | 406 |
| $2.26 | 0 | 0 | $52.50 | $0.00 | 0 | 151 |
| $1.77 | 0 | 3 | $53.00 | $0.00 | 0 | 375 |
| $1.28 | 0 | 1,613 | $53.50 | $0.02 | 0 | 212 |
| $0.79 | 214 | 207 | $54.00 | $0.01 | 112 | 2,176 |
| $0.40 | 26 | 1,720 | $54.50 | $0.03 | 112 | 476 |
| $0.10 | 71 | 406 | $55.00 | $0.17 | 40 | 346 |
| $0.01 | 108 | 223 | $55.50 | $0.77 | 0 | 0 |
| $0.00 | 0 | 108 | $56.00 | $1.27 | 0 | 2 |
| $0.00 | 0 | 2 | $56.50 | $1.77 | 0 | 0 |
| $0.00 | 0 | 58 | $57.00 | $2.27 | 0 | 0 |
| $0.00 | 0 | 2 | $57.50 | $2.77 | 0 | 2 |
| $0.00 | 0 | 22 | $58.00 | $3.27 | 0 | 2 |
| $0.00 | 0 | 0 | $58.50 | $3.77 | 0 | 2 |
| $0.00 | 0 | 27 | $59.00 | $4.27 | 0 | 2 |
| $0.00 | 0 | 0 | $59.50 | $4.58 | 3 | 2 |
| $0.00 | 0 | 0 | $60.00 | $5.05 | 7 | 2 |
| $0.00 | 0 | 0 | $60.50 | $5.50 | 4 | 1 |
| $0.00 | 0 | 0 | $61.00 | $6.27 | 0 | 1 |
| $0.00 | 0 | 0 | $61.50 | $6.68 | 3 | 2 |
| $0.00 | 0 | 0 | $62.00 | $7.13 | 6 | 2 |
| $0.00 | 0 | 0 | $62.50 | $7.62 | 3 | 2 |
| $0.00 | 0 | 0 | $63.00 | $8.27 | 0 | 2 |
| $0.00 | 0 | 0 | $63.50 | $8.77 | 0 | 1 |
| $0.00 | 0 | 0 | $64.00 | $9.27 | 0 | 1 |
| $0.00 | 0 | 0 | $64.50 | $9.77 | 0 | 1 |
| $0.00 | 0 | 0 | $65.00 | $10.27 | 0 | 1 |
| $0.00 | 0 | 0 | $66.00 | $11.25 | 2 | 0 |
| $0.00 | 0 | 0 | $67.00 | $12.17 | 2 | 0 |
| $0.00 | 0 | 0 | $68.00 | $13.11 | 1 | 0 |
| $0.00 | 0 | 0 | $69.00 | $14.04 | 1 | 0 |
| $0.00 | 0 | 0 | $70.00 | $15.27 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $16.27 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $17.27 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $18.27 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $19.27 | 0 | 0 |
Oct 13, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.50 | 26 | 2 | $40.00 | $0.00 | 0 | 3 |
| $14.55 | 17 | 19 | $41.00 | $0.00 | 0 | 3 |
| $13.47 | 29 | 18 | $42.00 | $0.00 | 0 | 0 |
| $12.52 | 20 | 11 | $43.00 | $0.00 | 0 | 2 |
| $11.51 | 20 | 4 | $44.00 | $0.00 | 0 | 2 |
| $10.01 | 22 | 20 | $45.00 | $1.05 | 1 | 5 |
| $9.08 | 6 | 14 | $46.00 | $1.09 | 1 | 6 |
| $8.05 | 9 | 16 | $47.00 | $0.00 | 0 | 2 |
| $7.63 | 21 | 14 | $47.50 | $0.00 | 0 | 1 |
| $7.43 | 3 | 21 | $48.00 | $0.00 | 0 | 3 |
| $6.88 | 20 | 17 | $48.50 | $0.00 | 0 | 2 |
| $6.01 | 3 | 12 | $49.00 | $0.00 | 0 | 3 |
| $5.58 | 3 | 11 | $49.50 | $0.00 | 0 | 5 |
| $5.07 | 1 | 11 | $50.00 | $0.00 | 0 | 20 |
| $4.64 | 1 | 9 | $50.50 | $0.00 | 0 | 75 |
| $4.06 | 0 | 8 | $51.00 | $0.00 | 0 | 514 |
| $3.56 | 0 | 9 | $51.50 | $0.00 | 0 | 48 |
| $3.07 | 0 | 1 | $52.00 | $0.01 | 0 | 66 |
| $2.57 | 0 | 1 | $52.50 | $0.01 | 0 | 1 |
| $2.07 | 0 | 21 | $53.00 | $0.02 | 0 | 167 |
| $1.75 | 2 | 866 | $53.50 | $0.02 | 0 | 159 |
| $0.90 | 1 | 177 | $54.00 | $0.01 | 34 | 1,284 |
| $0.66 | 16 | 107 | $54.50 | $0.06 | 1,086 | 1,218 |
| $0.13 | 195 | 777 | $55.00 | $0.22 | 358 | 61 |
| $0.01 | 518 | 680 | $55.50 | $0.50 | 101 | 19 |
| $0.02 | 139 | 537 | $56.00 | $1.00 | 2 | 0 |
| $0.02 | 68 | 140 | $56.50 | $1.46 | 0 | 0 |
| $0.01 | 0 | 56 | $57.00 | $1.95 | 0 | 0 |
| $0.00 | 0 | 31 | $57.50 | $2.45 | 0 | 0 |
| $0.00 | 0 | 22 | $58.00 | $2.95 | 0 | 0 |
| $0.00 | 0 | 0 | $58.50 | $3.45 | 0 | 1 |
| $0.00 | 0 | 23 | $59.00 | $3.95 | 0 | 2 |
| $0.00 | 0 | 0 | $59.50 | $4.45 | 0 | 4 |
| $0.00 | 0 | 0 | $60.00 | $5.05 | 1 | 1 |
| $0.00 | 0 | 0 | $60.50 | $5.50 | 4 | 4 |
| $0.00 | 0 | 0 | $61.00 | $5.75 | 2 | 1 |
| $0.00 | 0 | 0 | $61.50 | $6.50 | 1 | 2 |
| $0.00 | 0 | 0 | $62.00 | $6.70 | 2 | 2 |
| $0.00 | 0 | 0 | $62.50 | $7.45 | 1 | 2 |
| $0.00 | 0 | 0 | $63.00 | $7.59 | 1 | 2 |
| $0.00 | 0 | 0 | $64.00 | $8.54 | 1 | 0 |
| $0.00 | 0 | 0 | $65.00 | $9.68 | 3 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.63 | 3 | 0 |
| $0.00 | 0 | 0 | $67.00 | $11.95 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.95 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $13.53 | 2 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.48 | 2 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.63 | 1 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.58 | 1 | 2 |
| $0.00 | 0 | 0 | $73.00 | $17.60 | 1 | 0 |
| $0.00 | 0 | 0 | $74.00 | $18.55 | 1 | 0 |
Oct 14, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $14.86 | 42 | 6 | $40.00 | $0.00 | 0 | 1 |
| $13.94 | 46 | 3 | $41.00 | $0.00 | 0 | 1 |
| $13.07 | 17 | 2 | $42.00 | $0.00 | 0 | 0 |
| $12.08 | 68 | 4 | $43.00 | $1.04 | 1 | 1 |
| $11.17 | 62 | 2 | $44.00 | $1.08 | 1 | 12 |
| $9.90 | 26 | 2 | $45.00 | $1.05 | 2 | 0 |
| $9.21 | 20 | 2 | $46.00 | $1.09 | 2 | 0 |
| $7.90 | 2 | 12 | $47.00 | $0.00 | 0 | 18 |
| $7.57 | 0 | 12 | $47.50 | $0.00 | 0 | 1 |
| $7.07 | 0 | 9 | $48.00 | $0.00 | 0 | 3 |
| $6.57 | 0 | 8 | $48.50 | $0.00 | 0 | 4 |
| $6.07 | 0 | 10 | $49.00 | $0.00 | 0 | 7 |
| $5.80 | 1 | 9 | $49.50 | $0.00 | 0 | 7 |
| $4.96 | 4 | 11 | $50.00 | $0.00 | 0 | 17 |
| $4.75 | 1 | 6 | $50.50 | $0.01 | 0 | 3 |
| $4.08 | 0 | 5 | $51.00 | $0.01 | 0 | 49 |
| $3.58 | 0 | 5 | $51.50 | $0.01 | 0 | 45 |
| $3.08 | 0 | 1 | $52.00 | $0.02 | 0 | 54 |
| $2.59 | 0 | 25 | $52.50 | $0.01 | 3 | 43 |
| $2.23 | 1 | 27 | $53.00 | $0.02 | 50 | 62 |
| $1.61 | 0 | 17 | $53.50 | $0.03 | 7 | 69 |
| $1.55 | 5 | 143 | $54.00 | $0.08 | 68 | 84 |
| $0.47 | 72 | 379 | $54.50 | $0.15 | 305 | 338 |
| $0.17 | 1,024 | 693 | $55.00 | $0.40 | 189 | 117 |
| $0.05 | 654 | 690 | $55.50 | $0.59 | 22 | 1 |
| $0.02 | 782 | 265 | $56.00 | $1.13 | 10 | 0 |
| $0.01 | 361 | 376 | $56.50 | $1.47 | 0 | 0 |
| $0.02 | 0 | 28 | $57.00 | $1.77 | 20 | 20 |
| $0.01 | 0 | 11 | $57.50 | $2.45 | 0 | 0 |
| $0.00 | 0 | 13 | $58.00 | $2.95 | 0 | 0 |
| $0.00 | 0 | 0 | $58.50 | $3.45 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $3.95 | 0 | 4 |
| $0.00 | 0 | 0 | $59.50 | $4.45 | 0 | 4 |
| $0.00 | 0 | 0 | $60.00 | $4.95 | 0 | 4 |
| $0.00 | 0 | 0 | $60.50 | $5.45 | 0 | 3 |
| $0.00 | 0 | 0 | $61.00 | $5.95 | 0 | 2 |
| $0.00 | 0 | 0 | $61.50 | $6.60 | 1 | 3 |
| $0.00 | 0 | 0 | $62.00 | $7.03 | 1 | 2 |
| $0.00 | 0 | 0 | $62.50 | $7.45 | 0 | 3 |
| $0.00 | 0 | 0 | $63.00 | $7.95 | 0 | 2 |
| $0.00 | 0 | 0 | $64.00 | $9.24 | 3 | 0 |
| $0.00 | 0 | 0 | $65.00 | $10.17 | 3 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.95 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $11.95 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.94 | 2 | 0 |
| $0.00 | 0 | 0 | $69.00 | $14.16 | 4 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.97 | 6 | 0 |
| $0.00 | 0 | 0 | $71.00 | $16.16 | 8 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.95 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $17.95 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $18.95 | 0 | 0 |
Oct 15, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.20 | 28 | 6 | $39.00 | $0.00 | 0 | 0 |
| $14.25 | 34 | 12 | $40.00 | $0.00 | 0 | 0 |
| $13.37 | 16 | 12 | $41.00 | $0.00 | 0 | 0 |
| $12.44 | 11 | 9 | $42.00 | $0.00 | 0 | 0 |
| $11.38 | 10 | 5 | $43.00 | $0.00 | 0 | 0 |
| $10.76 | 10 | 4 | $44.00 | $0.00 | 0 | 0 |
| $9.84 | 2 | 1 | $45.00 | $0.00 | 0 | 1 |
| $8.40 | 1 | 2 | $46.00 | $0.00 | 0 | 19 |
| $7.52 | 2 | 4 | $47.00 | $0.00 | 0 | 19 |
| $7.06 | 2 | 3 | $47.50 | $0.00 | 0 | 1 |
| $6.24 | 4 | 2 | $48.00 | $0.00 | 0 | 2 |
| $5.79 | 4 | 2 | $48.50 | $0.00 | 0 | 2 |
| $5.24 | 1 | 5 | $49.00 | $0.00 | 0 | 20 |
| $4.79 | 1 | 5 | $49.50 | $0.00 | 0 | 1 |
| $4.17 | 2 | 6 | $50.00 | $0.01 | 0 | 20 |
| $3.72 | 4 | 6 | $50.50 | $0.01 | 0 | 12 |
| $3.52 | 4 | 5 | $51.00 | $0.01 | 0 | 5 |
| $3.02 | 2 | 5 | $51.50 | $0.01 | 22 | 42 |
| $2.87 | 0 | 0 | $52.00 | $0.01 | 10 | 99 |
| $2.37 | 0 | 0 | $52.50 | $0.01 | 6 | 1 |
| $1.87 | 0 | 9 | $53.00 | $0.08 | 11 | 116 |
| $1.41 | 0 | 45 | $53.50 | $0.03 | 12 | 49 |
| $0.59 | 346 | 1,871 | $54.00 | $0.09 | 1,639 | 89 |
| $0.15 | 113 | 46 | $54.50 | $0.22 | 84 | 1,866 |
| $0.05 | 449 | 420 | $55.00 | $0.78 | 9 | 40 |
| $0.02 | 3 | 176 | $55.50 | $0.76 | 0 | 5 |
| $0.05 | 0 | 157 | $56.00 | $2.08 | 1 | 8 |
| $0.03 | 0 | 55 | $56.50 | $2.53 | 2 | 1 |
| $0.02 | 0 | 720 | $57.00 | $3.06 | 1 | 0 |
| $0.01 | 0 | 2 | $57.50 | $3.51 | 1 | 1 |
| $0.00 | 0 | 61 | $58.00 | $3.18 | 0 | 0 |
| $0.00 | 0 | 5 | $58.50 | $4.54 | 1 | 1 |
| $0.00 | 0 | 0 | $59.00 | $4.99 | 1 | 2 |
| $0.00 | 0 | 0 | $59.50 | $5.40 | 1 | 1 |
| $0.00 | 0 | 10 | $60.00 | $5.85 | 1 | 1 |
| $0.00 | 0 | 0 | $60.50 | $6.31 | 2 | 1 |
| $0.00 | 0 | 0 | $61.00 | $7.31 | 2 | 1 |
| $0.00 | 0 | 0 | $61.50 | $7.76 | 3 | 1 |
| $0.00 | 0 | 0 | $62.00 | $8.07 | 1 | 1 |
| $0.00 | 0 | 0 | $62.50 | $8.62 | 2 | 1 |
| $0.00 | 0 | 0 | $63.00 | $9.07 | 1 | 1 |
| $0.00 | 0 | 0 | $64.00 | $9.18 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $10.18 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $11.18 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $12.18 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $13.18 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $14.18 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $15.18 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $16.18 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $17.18 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $18.18 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $19.18 | 0 | 0 |
Oct 16, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $24.52 | 0 | 1 | $30.00 | $0.00 | 0 | 103 |
| $19.52 | 0 | 2 | $35.00 | $0.00 | 0 | 61 |
| $18.78 | 1 | 3 | $36.00 | $0.00 | 0 | 99 |
| $17.79 | 22 | 23 | $37.00 | $0.00 | 0 | 1,672 |
| $16.93 | 22 | 24 | $38.00 | $0.00 | 0 | 74 |
| $16.00 | 4 | 4 | $39.00 | $0.00 | 0 | 90 |
| $14.92 | 5 | 5 | $40.00 | $0.00 | 0 | 808 |
| $13.81 | 8 | 11 | $41.00 | $0.00 | 0 | 40,120 |
| $12.86 | 6 | 11 | $42.00 | $0.00 | 0 | 81 |
| $11.75 | 2 | 7 | $43.00 | $0.00 | 0 | 78 |
| $10.80 | 3 | 14 | $44.00 | $0.00 | 0 | 450 |
| $10.25 | 26 | 16 | $45.00 | $0.00 | 0 | 20,134 |
| $9.33 | 24 | 10 | $46.00 | $0.00 | 0 | 28,918 |
| $8.07 | 4 | 15 | $47.00 | $0.01 | 22 | 10,918 |
| $7.15 | 5 | 262 | $48.00 | $0.00 | 0 | 2,558 |
| $6.30 | 5 | 811 | $49.00 | $0.01 | 0 | 13,740 |
| $5.20 | 49 | 22,603 | $50.00 | $0.01 | 0 | 61,860 |
| $4.20 | 3 | 2,684 | $51.00 | $0.03 | 1 | 8,207 |
| $3.74 | 2 | 35 | $51.50 | $0.01 | 1 | 1,880 |
| $3.20 | 8 | 4,452 | $52.00 | $0.04 | 38 | 36,217 |
| $2.75 | 4 | 53 | $52.50 | $0.01 | 72 | 1,124 |
| $2.30 | 19 | 4,914 | $53.00 | $0.01 | 176 | 61,859 |
| $1.75 | 64 | 3,900 | $53.50 | $0.01 | 590 | 8,906 |
| $1.29 | 409 | 8,105 | $54.00 | $0.01 | 1,386 | 47,817 |
| $0.84 | 568 | 10,024 | $54.50 | $0.03 | 1,242 | 63,095 |
| $0.39 | 46,305 | 80,912 | $55.00 | $0.11 | 16,054 | 27,799 |
| $0.12 | 7,479 | 15,283 | $55.50 | $0.30 | 59 | 359 |
| $0.03 | 1,761 | 71,422 | $56.00 | $0.70 | 29 | 114,528 |
| $0.03 | 220 | 7,838 | $56.50 | $1.43 | 20 | 0 |
| $0.01 | 2 | 43,677 | $57.00 | $1.89 | 7 | 29,877 |
| $0.01 | 4 | 2,964 | $57.50 | $3.00 | 0 | 2 |
| $0.01 | 22 | 36,897 | $58.00 | $2.78 | 1 | 5,327 |
| $0.00 | 0 | 130 | $58.50 | $3.23 | 1 | 1 |
| $0.01 | 3 | 15,955 | $59.00 | $4.23 | 1 | 16 |
| $0.00 | 0 | 14 | $59.50 | $4.68 | 1 | 3 |
| $0.01 | 2,200 | 54,249 | $60.00 | $4.78 | 8 | 2 |
| $0.00 | 0 | 3 | $60.50 | $5.57 | 3 | 2 |
| $0.01 | 1 | 7,318 | $61.00 | $6.00 | 8 | 2 |
| $0.00 | 0 | 0 | $61.50 | $6.70 | 7 | 5 |
| $0.00 | 0 | 4,011 | $62.00 | $7.23 | 1 | 1 |
| $0.00 | 0 | 6,864 | $63.00 | $8.49 | 0 | 0 |
| $0.01 | 22 | 10,323 | $64.00 | $9.49 | 0 | 0 |
| $0.00 | 0 | 6,740 | $65.00 | $10.40 | 1 | 0 |
| $0.00 | 0 | 13 | $66.00 | $11.30 | 1 | 1 |
| $0.00 | 0 | 1 | $67.00 | $12.49 | 0 | 0 |
| $0.00 | 0 | 1 | $68.00 | $13.49 | 0 | 0 |
| $0.00 | 0 | 8 | $69.00 | $14.49 | 0 | 0 |
| $0.00 | 0 | 3,064 | $70.00 | $15.49 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $16.49 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $17.49 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $18.49 | 0 | 0 |
| $0.00 | 0 | 4,136 | $75.00 | $20.49 | 0 | 0 |
Oct 19, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.52 | 0 | 5 | $39.00 | $0.00 | 0 | 2 |
| $15.52 | 0 | 6 | $40.00 | $0.00 | 0 | 2 |
| $14.52 | 0 | 6 | $41.00 | $0.00 | 0 | 0 |
| $13.52 | 0 | 3 | $42.00 | $0.00 | 0 | 0 |
| $12.52 | 0 | 3 | $43.00 | $0.00 | 0 | 1 |
| $11.52 | 0 | 4 | $44.00 | $0.00 | 0 | 1 |
| $10.52 | 0 | 0 | $45.00 | $0.00 | 0 | 21 |
| $9.52 | 0 | 2 | $46.00 | $0.00 | 0 | 3 |
| $8.52 | 0 | 0 | $47.00 | $0.00 | 0 | 1 |
| $7.52 | 0 | 1 | $48.00 | $0.00 | 0 | 23 |
| $6.52 | 0 | 1 | $49.00 | $0.00 | 0 | 18 |
| $5.52 | 0 | 2 | $50.00 | $0.00 | 0 | 23 |
| $5.02 | 0 | 1 | $50.50 | $0.00 | 0 | 11 |
| $4.52 | 0 | 1 | $51.00 | $0.00 | 0 | 80 |
| $4.02 | 0 | 1 | $51.50 | $0.00 | 0 | 64 |
| $3.52 | 0 | 1 | $52.00 | $0.00 | 0 | 96 |
| $3.02 | 0 | 2 | $52.50 | $0.00 | 0 | 802 |
| $2.52 | 0 | 6 | $53.00 | $0.00 | 0 | 167 |
| $2.02 | 0 | 2 | $53.50 | $0.00 | 0 | 116 |
| $1.52 | 0 | 66 | $54.00 | $0.01 | 0 | 477 |
| $1.04 | 0 | 249 | $54.50 | $0.04 | 0 | 687 |
| $0.60 | 0 | 581 | $55.00 | $0.11 | 0 | 410 |
| $0.26 | 0 | 645 | $55.50 | $0.27 | 0 | 20,573 |
| $0.08 | 0 | 588 | $56.00 | $0.58 | 0 | 39 |
| $0.05 | 0 | 749 | $56.50 | $1.06 | 0 | 0 |
| $0.03 | 0 | 105 | $57.00 | $1.54 | 0 | 0 |
| $0.02 | 0 | 63 | $57.50 | $2.03 | 0 | 0 |
| $0.01 | 0 | 4 | $58.00 | $2.52 | 0 | 0 |
| $0.01 | 0 | 25 | $58.50 | $3.01 | 0 | 1 |
| $0.00 | 0 | 0 | $59.00 | $3.51 | 0 | 0 |
| $0.00 | 0 | 0 | $59.50 | $4.01 | 0 | 2 |
| $0.00 | 0 | 100 | $60.00 | $4.51 | 0 | 0 |
| $0.00 | 0 | 0 | $60.50 | $5.01 | 0 | 1 |
| $0.00 | 0 | 0 | $61.00 | $5.51 | 0 | 0 |
| $0.00 | 0 | 0 | $61.50 | $6.01 | 0 | 1 |
| $0.00 | 0 | 0 | $62.00 | $6.51 | 0 | 0 |
| $0.00 | 0 | 0 | $62.50 | $7.01 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $7.51 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $8.51 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $9.51 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.50 | 0 | 2 |
| $0.00 | 0 | 0 | $67.00 | $11.50 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.50 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $13.50 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.50 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.50 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.50 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $17.50 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $18.50 | 0 | 0 |
Oct 21, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.73 | 0 | 104 | $38.00 | $0.01 | 0 | 0 |
| $16.73 | 0 | 97 | $39.00 | $0.01 | 0 | 0 |
| $15.73 | 0 | 36 | $40.00 | $0.01 | 0 | 0 |
| $14.73 | 0 | 34 | $41.00 | $0.01 | 0 | 0 |
| $13.74 | 0 | 18 | $42.00 | $0.02 | 0 | 0 |
| $12.74 | 0 | 90 | $43.00 | $0.02 | 0 | 0 |
| $11.74 | 0 | 88 | $44.00 | $0.02 | 0 | 0 |
| $10.74 | 0 | 8 | $45.00 | $0.02 | 0 | 1 |
| $9.74 | 0 | 25 | $46.00 | $0.02 | 0 | 0 |
| $8.74 | 0 | 27 | $47.00 | $0.03 | 0 | 0 |
| $7.75 | 0 | 16 | $48.00 | $0.03 | 0 | 0 |
| $6.75 | 0 | 1 | $49.00 | $0.03 | 0 | 36 |
| $5.75 | 0 | 77 | $50.00 | $0.03 | 0 | 48 |
| $5.25 | 0 | 73 | $50.50 | $0.03 | 0 | 2 |
| $4.75 | 0 | 2 | $51.00 | $0.03 | 0 | 142 |
| $4.25 | 0 | 21 | $51.50 | $0.03 | 0 | 51 |
| $3.75 | 0 | 26 | $52.00 | $0.03 | 0 | 358 |
| $3.26 | 0 | 14 | $52.50 | $0.04 | 0 | 92 |
| $2.76 | 0 | 15 | $53.00 | $0.04 | 0 | 477 |
| $2.26 | 0 | 65 | $53.50 | $0.04 | 0 | 799 |
| $1.76 | 0 | 53 | $54.00 | $0.04 | 0 | 386 |
| $1.26 | 0 | 40 | $54.50 | $0.04 | 0 | 274 |
| $0.76 | 0 | 87 | $55.00 | $0.04 | 0 | 1,159 |
| $0.35 | 0 | 453 | $55.50 | $0.13 | 0 | 215 |
| $0.10 | 0 | 478 | $56.00 | $0.38 | 0 | 66 |
| $0.02 | 0 | 480 | $56.50 | $0.80 | 0 | 1 |
| $0.00 | 0 | 172 | $57.00 | $1.28 | 0 | 0 |
| $0.00 | 0 | 108 | $57.50 | $1.78 | 0 | 0 |
| $0.00 | 0 | 53 | $58.00 | $2.28 | 0 | 0 |
| $0.00 | 0 | 22 | $58.50 | $2.78 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $3.28 | 0 | 0 |
| $0.00 | 0 | 0 | $59.50 | $3.78 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $4.28 | 0 | 0 |
| $0.00 | 0 | 0 | $60.50 | $4.78 | 0 | 1 |
| $0.00 | 0 | 0 | $61.00 | $5.28 | 0 | 0 |
| $0.00 | 0 | 0 | $61.50 | $5.78 | 0 | 12 |
| $0.00 | 0 | 0 | $62.00 | $6.28 | 0 | 1 |
| $0.00 | 0 | 0 | $62.50 | $6.78 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $7.28 | 0 | 1 |
| $0.00 | 0 | 0 | $64.00 | $8.28 | 0 | 1 |
| $0.00 | 0 | 0 | $65.00 | $9.28 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.28 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $11.28 | 0 | 1 |
| $0.00 | 0 | 0 | $68.00 | $12.28 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $13.28 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.28 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.28 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.28 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $17.28 | 0 | 0 |
| $0.00 | 0 | 1 | $74.00 | $18.28 | 0 | 0 |
Oct 23, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.65 | 0 | 1 | $30.00 | $0.00 | 0 | 9 |
| $21.65 | 0 | 2 | $35.00 | $0.00 | 0 | 9 |
| $16.65 | 0 | 3 | $40.00 | $0.00 | 0 | 1 |
| $11.65 | 0 | 56 | $45.00 | $0.00 | 0 | 15 |
| $10.65 | 0 | 57 | $46.00 | $0.00 | 0 | 11 |
| $9.65 | 0 | 56 | $47.00 | $0.00 | 0 | 55 |
| $8.65 | 0 | 56 | $48.00 | $0.00 | 0 | 55 |
| $7.65 | 0 | 6 | $49.00 | $0.00 | 0 | 1,882 |
| $6.66 | 0 | 11 | $50.00 | $0.01 | 0 | 1,699 |
| $5.66 | 0 | 23 | $51.00 | $0.01 | 0 | 2,101 |
| $5.16 | 0 | 15 | $51.50 | $0.01 | 0 | 2,272 |
| $4.67 | 0 | 43 | $52.00 | $0.01 | 0 | 1,170 |
| $4.17 | 0 | 27 | $52.50 | $0.02 | 0 | 1,690 |
| $3.67 | 0 | 350 | $53.00 | $0.02 | 0 | 20,865 |
| $3.17 | 0 | 489 | $53.50 | $0.02 | 0 | 5,127 |
| $2.68 | 0 | 402 | $54.00 | $0.02 | 0 | 4,204 |
| $2.18 | 0 | 286 | $54.50 | $0.03 | 0 | 3,263 |
| $1.68 | 0 | 2,291 | $55.00 | $0.03 | 0 | 3,056 |
| $1.18 | 0 | 3,729 | $55.50 | $0.03 | 0 | 2,086 |
| $0.69 | 0 | 5,093 | $56.00 | $0.04 | 0 | 3,620 |
| $0.29 | 0 | 4,467 | $56.50 | $0.14 | 0 | 750 |
| $0.07 | 0 | 3,299 | $57.00 | $0.42 | 0 | 50 |
| $0.02 | 0 | 1,196 | $57.50 | $0.86 | 0 | 2 |
| $0.00 | 0 | 1,481 | $58.00 | $1.35 | 0 | 0 |
| $0.00 | 0 | 2,142 | $58.50 | $1.85 | 0 | 0 |
| $0.00 | 0 | 261 | $59.00 | $2.35 | 0 | 1 |
| $0.00 | 0 | 1,190 | $59.50 | $2.85 | 0 | 4 |
| $0.00 | 0 | 345 | $60.00 | $3.35 | 0 | 1 |
| $0.00 | 0 | 172 | $60.50 | $3.85 | 0 | 2 |
| $0.00 | 0 | 415 | $61.00 | $4.35 | 0 | 1 |
| $0.00 | 0 | 9 | $61.50 | $4.85 | 0 | 0 |
| $0.00 | 0 | 187 | $62.00 | $5.35 | 0 | 1 |
| $0.00 | 0 | 111 | $62.50 | $5.85 | 0 | 0 |
| $0.00 | 0 | 6 | $63.00 | $6.35 | 0 | 9 |
| $0.00 | 0 | 1 | $63.50 | $6.85 | 0 | 0 |
| $0.00 | 0 | 2 | $64.00 | $7.35 | 0 | 0 |
| $0.00 | 0 | 16 | $65.00 | $8.35 | 0 | 1 |
Oct 26, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $16.91 | 0 | 0 | $39.00 | $0.00 | 0 | 2 |
| $15.91 | 0 | 2 | $40.00 | $0.00 | 0 | 2 |
| $14.91 | 0 | 2 | $41.00 | $0.00 | 0 | 13 |
| $13.91 | 0 | 2 | $42.00 | $0.00 | 0 | 13 |
| $12.91 | 0 | 9 | $43.00 | $0.00 | 0 | 11 |
| $11.91 | 0 | 11 | $44.00 | $0.00 | 0 | 11 |
| $10.91 | 0 | 4 | $45.00 | $0.00 | 0 | 4 |
| $9.91 | 0 | 2 | $46.00 | $0.00 | 0 | 4 |
| $8.91 | 0 | 2 | $47.00 | $0.00 | 0 | 1 |
| $7.91 | 0 | 1 | $48.00 | $0.00 | 0 | 1 |
| $6.92 | 0 | 3 | $49.00 | $0.00 | 0 | 2 |
| $5.92 | 0 | 1 | $50.00 | $0.00 | 0 | 8 |
| $5.42 | 0 | 1 | $50.50 | $0.00 | 0 | 3 |
| $4.92 | 0 | 2 | $51.00 | $0.00 | 0 | 54 |
| $4.42 | 0 | 2 | $51.50 | $0.00 | 0 | 40 |
| $3.92 | 0 | 1 | $52.00 | $0.00 | 0 | 58 |
| $3.42 | 0 | 0 | $52.50 | $0.00 | 0 | 2,002 |
| $2.92 | 0 | 7 | $53.00 | $0.00 | 0 | 541 |
| $2.42 | 0 | 17 | $53.50 | $0.00 | 0 | 169 |
| $1.92 | 0 | 3 | $54.00 | $0.00 | 0 | 305 |
| $1.44 | 0 | 33 | $54.50 | $0.02 | 0 | 120 |
| $0.96 | 0 | 76 | $55.00 | $0.04 | 0 | 2,224 |
| $0.53 | 0 | 42 | $55.50 | $0.11 | 0 | 1,863 |
| $0.22 | 0 | 370 | $56.00 | $0.30 | 0 | 692 |
| $0.06 | 0 | 592 | $56.50 | $0.65 | 0 | 380 |
| $0.02 | 0 | 377 | $57.00 | $1.11 | 0 | 18 |
| $0.00 | 0 | 623 | $57.50 | $1.60 | 0 | 0 |
| $0.00 | 0 | 73 | $58.00 | $2.10 | 0 | 0 |
| $0.00 | 0 | 0 | $58.50 | $2.60 | 0 | 0 |
| $0.00 | 0 | 46 | $59.00 | $3.10 | 0 | 0 |
| $0.00 | 0 | 0 | $59.50 | $3.60 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $4.10 | 0 | 1 |
| $0.00 | 0 | 0 | $60.50 | $4.60 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $5.10 | 0 | 1 |
| $0.00 | 0 | 0 | $61.50 | $5.60 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $6.10 | 0 | 1 |
| $0.00 | 0 | 0 | $62.50 | $6.60 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $7.10 | 0 | 1 |
| $0.00 | 0 | 0 | $64.00 | $8.10 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $9.10 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.10 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $11.10 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.10 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $13.10 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.10 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.10 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.10 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $17.10 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $18.10 | 0 | 0 |
Oct 28, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $17.92 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $16.92 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $16.50 | 10 | 2 | $40.00 | $0.00 | 0 | 0 |
| $15.55 | 10 | 2 | $41.00 | $0.00 | 0 | 0 |
| $14.10 | 4 | 0 | $42.00 | $0.00 | 0 | 0 |
| $13.17 | 4 | 1 | $43.00 | $0.00 | 0 | 0 |
| $12.05 | 1 | 4 | $44.00 | $0.14 | 3 | 0 |
| $11.07 | 2 | 4 | $45.00 | $0.18 | 3 | 0 |
| $10.24 | 2 | 0 | $46.00 | $0.00 | 0 | 0 |
| $9.31 | 1 | 0 | $47.00 | $0.00 | 0 | 0 |
| $7.95 | 2 | 0 | $48.00 | $0.00 | 0 | 0 |
| $7.00 | 2 | 0 | $49.00 | $0.01 | 0 | 12 |
| $6.55 | 1 | 0 | $50.00 | $0.01 | 0 | 19 |
| $6.13 | 2 | 0 | $50.50 | $0.01 | 0 | 11 |
| $5.75 | 1 | 0 | $51.00 | $0.02 | 0 | 50 |
| $4.44 | 0 | 0 | $51.50 | $0.02 | 0 | 27 |
| $3.95 | 0 | 0 | $52.00 | $0.02 | 0 | 99 |
| $3.64 | 1 | 0 | $52.50 | $0.01 | 11 | 476 |
| $3.22 | 1 | 2 | $53.00 | $0.03 | 0 | 358 |
| $2.46 | 0 | 0 | $53.50 | $0.02 | 1 | 338 |
| $1.98 | 0 | 3 | $54.00 | $0.02 | 18 | 747 |
| $1.57 | 1 | 1 | $54.50 | $0.02 | 31 | 908 |
| $1.09 | 24 | 65 | $55.00 | $0.05 | 32 | 2,520 |
| $0.75 | 11 | 33 | $55.50 | $0.11 | 492 | 173 |
| $0.34 | 164 | 469 | $56.00 | $0.29 | 494 | 538 |
| $0.13 | 486 | 506 | $56.50 | $0.57 | 60 | 139 |
| $0.05 | 10 | 595 | $57.00 | $1.19 | 0 | 5 |
| $0.01 | 10 | 265 | $57.50 | $1.63 | 0 | 58 |
| $0.01 | 3 | 104 | $58.00 | $2.11 | 0 | 0 |
| $0.01 | 2 | 101 | $58.50 | $2.78 | 1 | 0 |
| $0.00 | 0 | 72 | $59.00 | $3.23 | 1 | 0 |
| $0.00 | 0 | 70 | $59.50 | $3.38 | 1 | 0 |
| $0.00 | 0 | 0 | $60.00 | $3.83 | 1 | 0 |
| $0.00 | 0 | 0 | $60.50 | $4.77 | 2 | 0 |
| $0.00 | 0 | 0 | $61.00 | $5.22 | 2 | 0 |
| $0.00 | 0 | 0 | $61.50 | $5.91 | 2 | 0 |
| $0.00 | 0 | 0 | $62.00 | $6.36 | 2 | 0 |
| $0.00 | 0 | 0 | $62.50 | $6.74 | 4 | 0 |
| $0.00 | 0 | 0 | $63.00 | $7.19 | 4 | 0 |
| $0.00 | 0 | 0 | $64.00 | $8.24 | 2 | 0 |
| $0.00 | 0 | 0 | $65.00 | $9.17 | 2 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.10 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $11.10 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.10 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $13.04 | 1 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.04 | 1 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.10 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.10 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $17.10 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $17.90 | 1 | 0 |
Oct 30, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.25 | 2 | 0 | $30.00 | $0.00 | 0 | 0 |
| $20.95 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $15.95 | 0 | 0 | $40.00 | $0.00 | 0 | 11 |
| $10.96 | 0 | 0 | $45.00 | $0.00 | 0 | 161 |
| $9.96 | 0 | 2 | $46.00 | $0.00 | 0 | 25 |
| $8.96 | 0 | 0 | $47.00 | $0.00 | 0 | 334 |
| $7.97 | 0 | 1 | $48.00 | $0.01 | 0 | 417 |
| $6.97 | 0 | 0 | $49.00 | $0.01 | 0 | 4,481 |
| $5.98 | 0 | 13 | $50.00 | $0.02 | 0 | 4,497 |
| $5.11 | 3 | 2 | $51.00 | $0.02 | 0 | 1,144 |
| $4.49 | 0 | 8 | $51.50 | $0.02 | 30 | 2,282 |
| $3.95 | 2 | 189 | $52.00 | $0.02 | 1,004 | 2,986 |
| $3.50 | 0 | 122 | $52.50 | $0.01 | 41 | 2,494 |
| $3.00 | 2 | 303 | $53.00 | $0.01 | 47 | 1,453 |
| $2.52 | 0 | 399 | $53.50 | $0.04 | 85 | 1,383 |
| $2.14 | 3 | 864 | $54.00 | $0.03 | 160 | 2,963 |
| $1.59 | 49 | 892 | $54.50 | $0.05 | 50 | 1,672 |
| $1.25 | 10 | 1,989 | $55.00 | $0.12 | 214 | 17,079 |
| $0.76 | 60 | 1,159 | $55.50 | $0.22 | 792 | 2,613 |
| $0.49 | 476 | 7,042 | $56.00 | $0.39 | 840 | 2,355 |
| $0.26 | 514 | 2,156 | $56.50 | $0.70 | 120 | 4,558 |
| $0.12 | 591 | 2,368 | $57.00 | $1.03 | 109 | 211 |
| $0.06 | 355 | 1,743 | $57.50 | $1.65 | 0 | 35 |
| $0.02 | 132 | 4,099 | $58.00 | $2.11 | 0 | 28 |
| $0.01 | 63 | 3,230 | $58.50 | $2.60 | 0 | 11 |
| $0.01 | 7 | 383 | $59.00 | $3.10 | 0 | 7 |
| $0.02 | 0 | 140 | $59.50 | $3.60 | 0 | 0 |
| $0.01 | 0 | 169 | $60.00 | $4.10 | 0 | 0 |
| $0.01 | 0 | 342 | $60.50 | $4.26 | 5 | 0 |
| $0.01 | 0 | 1,000 | $61.00 | $4.69 | 5 | 0 |
| $0.01 | 0 | 2 | $61.50 | $5.60 | 0 | 0 |
| $0.01 | 0 | 4 | $62.00 | $6.28 | 1 | 0 |
| $0.00 | 0 | 1 | $62.50 | $6.70 | 1 | 0 |
| $0.00 | 0 | 61 | $63.00 | $7.10 | 0 | 0 |
| $0.00 | 0 | 55 | $64.00 | $8.10 | 0 | 0 |
| $0.00 | 0 | 324 | $65.00 | $9.05 | 1 | 1 |
Nov 2, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.90 | 0 | 0 | $40.00 | $0.01 | 0 | 0 |
| $14.90 | 0 | 0 | $41.00 | $0.01 | 0 | 0 |
| $13.90 | 0 | 0 | $42.00 | $0.01 | 0 | 0 |
| $12.90 | 0 | 0 | $43.00 | $0.02 | 0 | 0 |
| $11.90 | 0 | 0 | $44.00 | $0.02 | 0 | 0 |
| $10.90 | 0 | 0 | $45.00 | $0.02 | 0 | 0 |
| $9.91 | 0 | 0 | $46.00 | $0.03 | 0 | 0 |
| $8.91 | 0 | 0 | $47.00 | $0.03 | 0 | 0 |
| $7.91 | 0 | 0 | $48.00 | $0.03 | 0 | 0 |
| $6.91 | 0 | 0 | $49.00 | $0.04 | 0 | 8 |
| $5.92 | 0 | 0 | $50.00 | $0.04 | 0 | 88 |
| $5.42 | 0 | 0 | $50.50 | $0.04 | 0 | 1 |
| $4.92 | 0 | 0 | $51.00 | $0.02 | 5 | 12 |
| $4.42 | 0 | 0 | $51.50 | $0.02 | 5 | 1 |
| $3.93 | 0 | 0 | $52.00 | $0.03 | 3 | 19 |
| $3.74 | 1 | 1 | $52.50 | $0.02 | 7 | 348 |
| $2.94 | 0 | 0 | $53.00 | $0.11 | 52 | 48 |
| $2.47 | 0 | 0 | $53.50 | $0.06 | 1,302 | 4,789 |
| $2.00 | 0 | 1 | $54.00 | $0.05 | 17 | 68 |
| $1.55 | 0 | 0 | $54.50 | $0.18 | 0 | 8 |
| $1.51 | 2 | 16 | $55.00 | $0.15 | 31 | 15 |
| $0.82 | 0 | 16 | $55.50 | $0.31 | 4 | 109 |
| $0.54 | 3 | 25 | $56.00 | $0.44 | 105 | 14 |
| $0.30 | 7 | 19 | $56.50 | $1.00 | 0 | 19 |
| $0.15 | 110 | 11 | $57.00 | $0.97 | 14 | 0 |
| $0.12 | 0 | 28 | $57.50 | $1.75 | 0 | 0 |
| $0.09 | 0 | 22 | $58.00 | $2.23 | 0 | 1 |
| $0.08 | 2 | 6 | $58.50 | $2.70 | 0 | 0 |
| $0.01 | 6 | 23 | $59.00 | $3.17 | 0 | 0 |
| $0.02 | 0 | 0 | $59.50 | $3.66 | 0 | 0 |
| $0.01 | 0 | 22 | $60.00 | $4.15 | 0 | 0 |
| $0.01 | 0 | 0 | $60.50 | $4.64 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $5.14 | 0 | 0 |
| $0.00 | 0 | 0 | $61.50 | $5.64 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $6.13 | 0 | 0 |
| $0.00 | 0 | 0 | $62.50 | $6.63 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $7.13 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $8.13 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $9.13 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.13 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $11.13 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.13 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.13 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.12 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.12 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $16.90 | 1 | 0 |
| $0.00 | 0 | 0 | $74.00 | $18.12 | 0 | 0 |
Nov 4, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $15.91 | 0 | 0 | $40.00 | $0.01 | 0 | 0 |
| $14.92 | 0 | 0 | $41.00 | $0.01 | 0 | 0 |
| $13.92 | 0 | 0 | $42.00 | $0.02 | 0 | 0 |
| $12.93 | 0 | 0 | $43.00 | $0.02 | 0 | 0 |
| $11.94 | 0 | 0 | $44.00 | $0.03 | 0 | 0 |
| $10.94 | 0 | 0 | $45.00 | $0.03 | 0 | 0 |
| $9.95 | 0 | 0 | $46.00 | $0.04 | 0 | 0 |
| $8.95 | 0 | 0 | $47.00 | $0.04 | 0 | 0 |
| $7.96 | 0 | 0 | $48.00 | $0.04 | 0 | 0 |
| $6.96 | 0 | 0 | $49.00 | $0.05 | 0 | 1 |
| $5.97 | 0 | 0 | $50.00 | $0.23 | 1 | 2 |
| $5.47 | 0 | 0 | $50.50 | $0.06 | 0 | 1 |
| $4.98 | 0 | 0 | $51.00 | $0.04 | 805 | 2 |
| $4.48 | 0 | 0 | $51.50 | $0.03 | 4 | 27 |
| $3.99 | 0 | 0 | $52.00 | $0.03 | 2 | 17 |
| $3.50 | 0 | 0 | $52.50 | $0.04 | 3 | 17 |
| $3.02 | 0 | 0 | $53.00 | $0.06 | 16 | 121 |
| $2.56 | 0 | 0 | $53.50 | $0.06 | 10 | 35 |
| $2.11 | 0 | 0 | $54.00 | $0.19 | 0 | 35 |
| $1.67 | 0 | 0 | $54.50 | $0.25 | 0 | 2 |
| $1.65 | 2 | 1 | $55.00 | $0.24 | 16 | 77 |
| $1.00 | 0 | 6 | $55.50 | $0.58 | 0 | 256 |
| $0.66 | 494 | 46 | $56.00 | $0.78 | 0 | 27 |
| $0.39 | 1 | 10 | $56.50 | $1.05 | 0 | 34 |
| $0.25 | 0 | 34 | $57.00 | $1.33 | 0 | 11 |
| $0.19 | 0 | 372 | $57.50 | $1.81 | 1 | 0 |
| $0.08 | 5 | 35 | $58.00 | $2.21 | 0 | 0 |
| $0.08 | 5 | 17 | $58.50 | $2.66 | 0 | 0 |
| $0.11 | 1 | 21 | $59.00 | $3.12 | 0 | 0 |
| $0.01 | 690 | 21 | $59.50 | $3.61 | 0 | 0 |
| $0.01 | 0 | 22 | $60.00 | $4.10 | 0 | 0 |
| $0.01 | 0 | 21 | $60.50 | $4.60 | 0 | 0 |
| $0.00 | 0 | 22 | $61.00 | $5.10 | 0 | 0 |
| $0.00 | 0 | 2 | $61.50 | $5.60 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $6.10 | 0 | 0 |
| $0.00 | 0 | 0 | $62.50 | $6.60 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $7.10 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $8.10 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $9.10 | 0 | 0 |
| $0.00 | 0 | 0 | $66.00 | $10.10 | 0 | 0 |
| $0.00 | 0 | 0 | $67.00 | $11.10 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.10 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $13.10 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $14.10 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.10 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $16.10 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $17.10 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $18.10 | 0 | 0 |
Nov 6, 2026 (37 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.98 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $20.99 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $16.00 | 0 | 0 | $40.00 | $0.01 | 0 | 10 |
| $11.03 | 0 | 0 | $45.00 | $0.03 | 0 | 21 |
| $10.04 | 0 | 0 | $46.00 | $0.03 | 0 | 13 |
| $9.04 | 0 | 1 | $47.00 | $0.04 | 0 | 258 |
| $8.05 | 0 | 26 | $48.00 | $0.04 | 0 | 591 |
| $7.05 | 0 | 2 | $49.00 | $0.05 | 0 | 373 |
| $6.56 | 0 | 1 | $49.50 | $0.03 | 2 | 245 |
| $6.06 | 0 | 14 | $50.00 | $0.02 | 4 | 1,881 |
| $5.56 | 0 | 1 | $50.50 | $0.06 | 146 | 269 |
| $5.06 | 0 | 17 | $51.00 | $0.03 | 1,124 | 956 |
| $4.57 | 0 | 72 | $51.50 | $0.04 | 19 | 1,347 |
| $4.28 | 5 | 24 | $52.00 | $0.04 | 265 | 2,402 |
| $3.62 | 0 | 10 | $52.50 | $0.07 | 1,403 | 2,191 |
| $3.19 | 128 | 459 | $53.00 | $0.07 | 1,029 | 671 |
| $2.94 | 208 | 440 | $53.50 | $0.09 | 11 | 2,558 |
| $2.30 | 173 | 699 | $54.00 | $0.14 | 61 | 670 |
| $1.83 | 209 | 655 | $54.50 | $0.20 | 32 | 362 |
| $1.43 | 159 | 828 | $55.00 | $0.31 | 1,334 | 1,137 |
| $1.07 | 9 | 2,187 | $55.50 | $0.42 | 68 | 1,259 |
| $0.78 | 31 | 570 | $56.00 | $0.63 | 132 | 110 |
| $0.52 | 451 | 680 | $56.50 | $0.85 | 6 | 50 |
| $0.35 | 136 | 3,026 | $57.00 | $1.20 | 194 | 19 |
| $0.28 | 8 | 628 | $57.50 | $1.59 | 264 | 19 |
| $0.12 | 126 | 1,275 | $58.00 | $1.97 | 194 | 15 |
| $0.08 | 3 | 286 | $58.50 | $2.45 | 264 | 0 |
| $0.04 | 22 | 1,593 | $59.00 | $3.11 | 0 | 0 |
| $0.05 | 0 | 158 | $59.50 | $3.60 | 0 | 0 |
| $0.01 | 23 | 378 | $60.00 | $4.10 | 0 | 0 |
| $0.03 | 3 | 8 | $60.50 | $4.60 | 0 | 0 |
| $0.01 | 2 | 24 | $61.00 | $5.10 | 0 | 0 |
| $0.01 | 0 | 0 | $61.50 | $5.60 | 0 | 0 |
| $0.01 | 0 | 5 | $62.00 | $5.70 | 30 | 35 |
| $0.00 | 0 | 0 | $63.00 | $7.10 | 0 | 0 |
| $0.00 | 0 | 14 | $64.00 | $8.10 | 0 | 0 |
| $0.00 | 0 | 11 | $65.00 | $9.10 | 0 | 0 |
Nov 9, 2026 (30 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $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 | $0.07 | 113 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $1.60 | 1,018 | 0 | $55.00 | $0.33 | 2 | 0 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.52 | 527 | 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 |
| $0.00 | 0 | 0 | $68.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $69.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $25.95 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $20.96 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $15.97 | 0 | 0 | $40.00 | $0.00 | 0 | 1 |
| $11.00 | 0 | 0 | $45.00 | $0.02 | 0 | 259 |
| $10.02 | 0 | 0 | $46.00 | $0.03 | 2 | 12 |
| $9.03 | 0 | 0 | $47.00 | $0.04 | 0 | 20 |
| $8.04 | 0 | 0 | $48.00 | $0.04 | 2 | 1,108 |
| $7.55 | 0 | 0 | $48.50 | $0.06 | 0 | 190 |
| $7.06 | 0 | 0 | $49.00 | $0.06 | 2 | 8 |
| $6.57 | 0 | 0 | $49.50 | $0.07 | 0 | 135 |
| $6.07 | 0 | 10 | $50.00 | $0.05 | 4 | 1,199 |
| $5.59 | 0 | 0 | $50.50 | $0.06 | 6 | 616 |
| $5.10 | 0 | 0 | $51.00 | $0.09 | 16 | 309 |
| $4.62 | 0 | 0 | $51.50 | $0.09 | 2 | 988 |
| $4.15 | 0 | 14 | $52.00 | $0.09 | 2,454 | 675 |
| $3.67 | 0 | 4 | $52.50 | $0.12 | 3 | 925 |
| $3.21 | 0 | 52 | $53.00 | $0.21 | 0 | 659 |
| $2.86 | 2 | 6 | $53.50 | $0.19 | 1 | 538 |
| $2.33 | 0 | 592 | $54.00 | $0.24 | 21 | 176 |
| $1.93 | 1 | 508 | $54.50 | $0.33 | 1 | 389 |
| $1.84 | 2 | 229 | $55.00 | $0.40 | 8 | 1,289 |
| $1.27 | 1 | 1,170 | $55.50 | $0.61 | 26 | 299 |
| $0.91 | 4 | 405 | $56.00 | $0.74 | 8 | 96 |
| $0.67 | 456 | 269 | $56.50 | $1.00 | 41 | 62 |
| $0.48 | 22 | 441 | $57.00 | $1.52 | 0 | 4 |
| $0.32 | 83 | 290 | $57.50 | $1.67 | 128 | 0 |
| $0.22 | 118 | 352 | $58.00 | $2.27 | 0 | 1 |
| $0.19 | 0 | 289 | $58.50 | $2.54 | 128 | 1 |
| $0.14 | 29 | 211 | $59.00 | $3.16 | 0 | 0 |
| $0.09 | 7 | 314 | $59.50 | $3.63 | 0 | 0 |
| $0.07 | 0 | 3,575 | $60.00 | $4.11 | 0 | 0 |
| $0.03 | 4 | 111 | $61.00 | $5.10 | 0 | 0 |
| $0.01 | 0 | 39 | $62.00 | $6.10 | 0 | 0 |
| $0.00 | 0 | 6 | $63.00 | $7.10 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $8.10 | 0 | 0 |
| $0.00 | 0 | 0 | $65.00 | $9.10 | 0 | 0 |
Nov 20, 2026 (49 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $26.01 | 0 | 51 | $30.00 | $0.00 | 0 | 93 |
| $21.02 | 0 | 43 | $35.00 | $0.00 | 0 | 99 |
| $19.03 | 0 | 43 | $37.00 | $0.01 | 0 | 73 |
| $18.04 | 0 | 92 | $38.00 | $0.01 | 0 | 231 |
| $17.04 | 0 | 57 | $39.00 | $0.01 | 0 | 339 |
| $16.05 | 0 | 45 | $40.00 | $0.01 | 8 | 169 |
| $15.05 | 0 | 13 | $41.00 | $0.06 | 1 | 767 |
| $14.06 | 0 | 12 | $42.00 | $0.02 | 0 | 56 |
| $13.07 | 0 | 30 | $43.00 | $0.02 | 0 | 291 |
| $12.08 | 0 | 5 | $44.00 | $0.03 | 0 | 126 |
| $11.09 | 0 | 52 | $45.00 | $0.04 | 0 | 454 |
| $10.10 | 0 | 27 | $46.00 | $0.05 | 0 | 11,105 |
| $9.11 | 0 | 119 | $47.00 | $0.04 | 1 | 942 |
| $8.12 | 0 | 127 | $48.00 | $0.06 | 592 | 8,441 |
| $7.14 | 0 | 112 | $49.00 | $0.06 | 92 | 12,519 |
| $6.16 | 0 | 30,843 | $50.00 | $0.08 | 66 | 49,749 |
| $5.20 | 0 | 392 | $51.00 | $0.11 | 69 | 30,063 |
| $4.73 | 0 | 0 | $51.50 | $0.13 | 11 | 532 |
| $4.30 | 1 | 7,570 | $52.00 | $0.15 | 1,498 | 59,104 |
| $3.80 | 0 | 0 | $52.50 | $0.17 | 7 | 400 |
| $3.30 | 1 | 2,106 | $53.00 | $0.22 | 18 | 151,209 |
| $2.92 | 0 | 12 | $53.50 | $0.25 | 228 | 682 |
| $2.53 | 85 | 6,527 | $54.00 | $0.33 | 3,664 | 182,310 |
| $2.10 | 0 | 11 | $54.50 | $0.41 | 56 | 3,666 |
| $1.75 | 219 | 27,803 | $55.00 | $0.53 | 12,420 | 79,289 |
| $1.57 | 7 | 95 | $55.50 | $0.69 | 1,005 | 5,028 |
| $1.08 | 15,477 | 104,781 | $56.00 | $0.89 | 501 | 65,436 |
| $0.80 | 307 | 1,279 | $56.50 | $1.10 | 194 | 3,628 |
| $0.63 | 898 | 33,168 | $57.00 | $1.59 | 0 | 11,498 |
| $0.44 | 392 | 1,268 | $57.50 | $1.92 | 0 | 1 |
| $0.30 | 12,673 | 39,929 | $58.00 | $2.29 | 0 | 1,565 |
| $0.23 | 373 | 1,382 | $58.50 | $2.68 | 0 | 0 |
| $0.15 | 6,090 | 30,932 | $59.00 | $3.15 | 0 | 24 |
| $0.10 | 5 | 898 | $59.50 | $3.63 | 0 | 0 |
| $0.07 | 12,050 | 58,307 | $60.00 | $4.00 | 15 | 37 |
| $0.07 | 0 | 17 | $60.50 | $4.60 | 0 | 0 |
| $0.05 | 2 | 5,401 | $61.00 | $5.10 | 0 | 0 |
| $0.02 | 4 | 11 | $61.50 | $5.60 | 0 | 0 |
| $0.03 | 2 | 3,181 | $62.00 | $6.10 | 0 | 0 |
| $0.01 | 1 | 2,124 | $63.00 | $7.10 | 0 | 0 |
| $0.01 | 0 | 2,491 | $64.00 | $8.10 | 0 | 0 |
| $0.01 | 30 | 7,954 | $65.00 | $9.10 | 0 | 0 |
| $0.00 | 0 | 732 | $66.00 | $10.10 | 0 | 0 |
| $0.00 | 0 | 1,643 | $67.00 | $11.10 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $12.10 | 0 | 0 |
| $0.00 | 0 | 77 | $69.00 | $13.10 | 0 | 0 |
| $0.00 | 0 | 81,511 | $70.00 | $14.10 | 0 | 0 |
| $0.00 | 0 | 0 | $71.00 | $15.10 | 0 | 0 |
| $0.00 | 0 | 6 | $72.00 | $16.10 | 0 | 0 |
Chain covers the nearest 21 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 05:09:27 · For reference only, not investment advice and not tailored to your situation.
State Street Financial Select Sector SPDR ETF discussion 0 comments