PFF Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

28.22

Change

-0.38

Open

28.41

Previous

28.60

High

28.49

Low

28.15

Bid

-

Ask

-

Volume

5,575,754

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

10.7%

Hist Vol

8.0%

Opt Volume

553

Open Int

14,610

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

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	26.00	PFF 261120P00026000	0.00	0.05	0.06	0.03	0	44	S
—	—	—	—	—	—	—	—	27.00	PFF 261120P00027000	0.00	0.15	0.03	0.00	0	435	S
PFF 261120C00028000	0.10	0.75	0.36	0.33	6	176	S	28.00	PFF 261120P00028000	0.10	0.30	0.15	0.04	120	1,637	S
PFF 261120C00029000	0.00	0.05	0.03	0.00	1	343	S	29.00	PFF 261120P00029000	0.40	1.30	0.82	0.71	1	945	S
PFF 261120C00030000	0.00	0.05	0.05	0.03	0	189	S	30.00	PFF 261120P00030000	0.50	3.00	1.55	1.71	0	50	S
PFF 261120C00031000	0.00	0.05	0.05	0.03	0	1	S	31.00	PFF 261120P00031000	1.90	3.80	2.45	2.71	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	26.00	PFF 261218P00026000	0.00	0.30	0.05	0.05	4	85	S
—	—	—	—	—	—	—	—	27.00	PFF 261218P00027000	0.05	0.25	0.05	0.00	19	88	S
PFF 261218C00028000	0.00	0.70	0.55	1.32	0	48	S	28.00	PFF 261218P00028000	0.00	0.85	0.25	0.01	16	94	S
PFF 261218C00029000	0.00	0.30	0.05	0.50	200	103	S	29.00	PFF 261218P00029000	0.25	1.55	1.33	0.14	0	2	S
PFF 261218C00030000	0.00	1.30	0.05	0.08	0	7	S	30.00	PFF 261218P00030000	0.70	3.50	1.75	0.69	0	9	S
—	—	—	—	—	—	—	—	33.00	PFF 261218P00033000	3.70	6.00	4.37	3.49	0	12	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PFF 270115C00026000	1.75	2.75	5.27	5.23	0	0	S	26.00	PFF 270115P00026000	0.10	0.25	0.10	0.18	6	262	S
PFF 270115C00027000	0.25	2.95	1.56	4.35	0	15	S	27.00	PFF 270115P00027000	0.25	0.35	0.25	0.30	18	863	S
PFF 270115C00028000	0.35	1.25	0.70	3.46	0	29	S	28.00	PFF 270115P00028000	0.40	0.55	0.48	0.00	30	1,474	S
PFF 270115C00029000	0.05	0.45	0.05	2.58	84	414	S	29.00	PFF 270115P00029000	0.90	1.60	0.75	0.00	0	402	S
PFF 270115C00030000	0.00	1.50	0.05	1.71	0	231	S	30.00	PFF 270115P00030000	1.75	2.25	1.58	0.01	0	971	S
PFF 270115C00031000	0.00	0.10	0.03	0.91	2	1,302	S	31.00	PFF 270115P00031000	1.25	4.00	2.55	0.10	0	205	S

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