OPEN Option Chain

Data as of Oct 29, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

1.90

Change

-0.01

Open

1.98

Previous

1.91

High

2.01

Low

1.86

Bid

-

Ask

-

Volume

32,458,744

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.173

Hist Vol

0.769

Opt Volume

44,981

Open Int

970,032

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
OPEN 261030C00000500	1.25	1.55	1.37	0.00	3	33	W	0.50	OPEN 261030P00000500	0.00	5.00	0.01	0.00	0	16	W
OPEN 261030C00001000	0.71	1.05	0.85	0.00	4	30	W	1.00	—	—	—	—	—	—	—	—
OPEN 261030C00001500	0.33	0.47	0.37	0.00	83	348	W	1.50	OPEN 261030P00001500	0.00	2.72	0.01	0.00	73	689	W
OPEN 261030C00002000	0.01	0.02	0.01	0.00	13,176	14,829	W	2.00	OPEN 261030P00002000	0.08	0.15	0.08	0.00	401	2,983	W
OPEN 261030C00002500	0.01	0.02	0.01	0.00	1,742	13,972	W	2.50	OPEN 261030P00002500	0.56	0.88	0.57	0.00	24	712	W
OPEN 261030C00003000	0.00	5.00	0.01	0.00	0	5,084	W	3.00	OPEN 261030P00003000	1.08	1.40	1.07	0.00	11	192	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
OPEN 261106C00000500	1.32	1.53	1.44	1.40	3	110	W	0.50	OPEN 261106P00000500	0.00	5.00	0.01	0.01	1	1	W
OPEN 261106C00001000	0.68	1.12	0.87	0.90	130	133	W	1.00	OPEN 261106P00001000	0.00	0.02	0.02	0.01	0	511	W
OPEN 261106C00001500	0.34	0.49	0.43	0.40	64	218	W	1.50	OPEN 261106P00001500	0.01	0.02	0.02	0.00	211	1,171	W
OPEN 261106C00002000	0.09	0.11	0.10	0.04	3,929	2,531	W	2.00	OPEN 261106P00002000	0.18	0.22	0.21	0.14	261	1,430	W
OPEN 261106C00002500	0.02	0.03	0.02	0.00	1,008	6,421	W	2.50	OPEN 261106P00002500	0.38	0.71	0.61	0.60	2	136	W
OPEN 261106C00003000	0.01	0.02	0.02	0.02	2,563	2,732	W	3.00	OPEN 261106P00003000	0.62	1.41	1.07	1.10	5	30	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
OPEN 261113C00000500	0.94	1.67	1.45	1.40	1	28	W	0.50	OPEN 261113P00000500	0.00	0.01	0.01	0.01	1	2	W
OPEN 261113C00001000	0.46	1.43	0.98	0.91	1	7	W	1.00	—	—	—	—	—	—	—	—
OPEN 261113C00001500	0.40	0.44	0.43	0.41	10	137	W	1.50	OPEN 261113P00001500	0.02	0.03	0.03	0.01	218	4,466	W
OPEN 261113C00002000	0.06	0.16	0.13	0.08	95	3,361	W	2.00	OPEN 261113P00002000	0.21	0.24	0.22	0.17	44	1,070	W
OPEN 261113C00002500	0.04	0.05	0.04	0.00	984	1,748	W	2.50	OPEN 261113P00002500	0.42	0.88	0.55	0.59	27	599	W
OPEN 261113C00003000	0.01	0.03	0.01	0.00	16	1,453	W	3.00	OPEN 261113P00003000	0.64	1.43	1.17	1.08	4	17	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
OPEN 261120C00000500	0.13	2.20	1.62	1.41	0	8	S	0.50	—	—	—	—	—	—	—	—
OPEN 261120C00001000	0.84	0.98	0.95	0.91	3	1,497	S	1.00	OPEN 261120P00001000	0.00	2.52	0.01	0.00	0	1,045	S
OPEN 261120C00001500	0.40	0.50	0.44	0.43	42	73	S	1.50	OPEN 261120P00001500	0.04	0.05	0.04	0.01	47	64	S
OPEN 261120C00002000	0.13	0.20	0.20	0.11	2,293	6,257	S	2.00	OPEN 261120P00002000	0.24	0.30	0.26	0.18	84	5,377	S
OPEN 261120C00002500	0.04	0.10	0.06	0.01	352	2,527	S	2.50	OPEN 261120P00002500	0.40	0.75	0.66	0.58	0	9	S
OPEN 261120C00003000	0.02	0.03	0.03	0.00	712	17,609	S	3.00	OPEN 261120P00003000	1.05	1.22	1.10	1.06	5	2,765	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
OPEN 261127C00000500	0.12	2.20	1.40	1.41	0	4	W	0.50	OPEN 261127P00000500	0.00	20.00	0.47	0.47	0	1	W
OPEN 261127C00001000	0.01	1.90	1.20	0.92	1	17	W	1.00	OPEN 261127P00001000	0.00	0.30	0.19	0.00	1	1	W
OPEN 261127C00001500	0.12	0.90	0.45	0.45	0	32	W	1.50	OPEN 261127P00001500	0.04	0.08	0.06	0.02	36	1,835	W
OPEN 261127C00002000	0.12	0.20	0.15	0.14	74	440	W	2.00	OPEN 261127P00002000	0.04	0.33	0.27	0.19	89	771	W
OPEN 261127C00002500	0.06	0.10	0.10	0.03	133	681	W	2.50	OPEN 261127P00002500	0.61	0.74	0.65	0.57	0	238	W
OPEN 261127C00003000	0.02	0.05	0.04	0.00	112	314	W	3.00	OPEN 261127P00003000	0.74	1.51	0.92	1.04	0	5	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
OPEN 261204C00001500	0.20	0.70	0.50	0.48	1	0	W	1.50	OPEN 261204P00001500	0.05	0.28	0.07	0.02	66	11	W
OPEN 261204C00002000	0.17	0.33	0.24	0.17	3	49	W	2.00	OPEN 261204P00002000	0.00	0.55	0.30	0.20	73	24	W
OPEN 261204C00002500	0.06	0.11	0.08	0.04	15	158	W	2.50	OPEN 261204P00002500	0.01	0.76	0.66	0.55	1	0	W
OPEN 261204C00003000	0.03	0.05	0.05	0.01	500	0	W	3.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
OPEN 261218C00001000	0.80	1.14	1.15	0.97	1	37	S	1.00	OPEN 261218P00001000	0.01	0.07	0.02	0.00	4	403	S
OPEN 261218C00002000	0.20	0.30	0.24	0.23	105	1,703	S	2.00	OPEN 261218P00002000	0.29	0.40	0.34	0.19	117	2,504	S
OPEN 261218C00003000	0.06	0.09	0.08	0.03	81	5,575	S	3.00	OPEN 261218P00003000	1.08	1.22	1.08	0.92	1	1,469	S
OPEN 261218C00004000	0.02	0.05	0.04	0.00	86	5,879	S	4.00	OPEN 261218P00004000	2.04	2.21	2.10	1.83	10	1,478	S

Below are few quick-links for most popular options chains: