S Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

25.59

Change

-0.06

Open

25.56

Previous

25.65

High

26.08

Low

25.39

Bid

-

Ask

-

Volume

9,279,200

Trades

-

Dividend

0.03

Yield

0.00%

Ex-Div

Dec 5, 2007

Impl Vol

0.619

Hist Vol

0.539

Opt Volume

5,689

Open Int

237,244

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
S 261030C00024500	1.10	1.45	1.20	1.11	38	309	W	24.50	S 261030P00024500	0.05	0.25	0.12	0.02	98	268	W
S 261030C00025000	0.70	1.05	0.80	0.67	40	1,369	W	25.00	S 261030P00025000	0.15	0.30	0.27	0.08	32	46	W
S 261030C00025500	0.45	0.70	0.49	0.34	99	270	W	25.50	S 261030P00025500	0.20	0.60	0.45	0.24	70	16	W
S 261030C00026000	0.25	0.45	0.33	0.13	362	1,498	W	26.00	S 261030P00026000	0.40	1.10	2.83	0.54	0	4	W
S 261030C00026500	0.10	0.30	0.15	0.04	391	219	W	26.50	S 261030P00026500	0.65	1.60	1.36	0.95	0	2	W
S 261030C00027000	0.05	0.20	0.16	0.01	37	374	W	27.00	S 261030P00027000	0.95	2.10	4.08	1.42	0	20	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
S 261106C00024500	1.15	2.05	1.59	1.49	3	627	W	24.50	S 261106P00024500	0.25	0.55	1.07	0.35	0	4	W
S 261106C00025000	0.90	1.45	1.25	1.16	6	98	W	25.00	S 261106P00025000	0.40	0.90	0.65	0.53	3	41	W
S 261106C00025500	0.90	1.00	1.02	0.88	72	520	W	25.50	S 261106P00025500	0.60	1.20	0.89	0.75	6	2	W
S 261106C00026000	0.45	1.05	0.75	0.65	175	1,302	W	26.00	—	—	—	—	—	—	—	—
S 261106C00026500	0.30	0.65	0.59	0.47	31	1,045	W	26.50	—	—	—	—	—	—	—	—
S 261106C00027000	0.20	0.70	0.40	0.33	40	98	W	27.00	S 261106P00027000	1.45	2.35	2.10	1.69	0	2	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
S 261113C00024500	1.55	2.15	2.05	1.82	13	37	W	24.50	S 261113P00024500	0.50	0.95	0.70	0.57	1	1	W
S 261113C00025000	1.20	1.90	1.65	1.52	0	70	W	25.00	S 261113P00025000	0.60	1.00	0.83	0.76	3	40	W
S 261113C00025500	0.95	1.40	1.34	1.24	3	28	W	25.50	S 261113P00025500	0.80	1.45	1.03	0.99	1	1	W
S 261113C00026000	0.75	1.35	1.10	1.00	0	37	W	26.00	S 261113P00026000	1.05	1.80	3.16	1.24	0	21	W
S 261113C00026500	0.75	0.95	0.85	0.80	10	18	W	26.50	—	—	—	—	—	—	—	—
S 261113C00027000	0.55	0.80	0.70	0.63	1	217	W	27.00	—	—	—	—	—	—	—	—

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
S 261120C00024500	1.75	2.40	2.00	2.15	0	2,956	S	24.50	S 261120P00024500	0.60	1.15	1.02	0.72	0	1	S
S 261120C00025000	1.60	2.15	1.75	1.85	48	916	S	25.00	S 261120P00025000	0.80	1.25	1.17	0.91	50	316	S
S 261120C00025500	1.50	1.70	1.55	1.57	98	29	S	25.50	S 261120P00025500	1.30	1.60	1.45	1.13	129	2	S
S 261120C00026000	0.95	1.60	1.25	1.33	32	310	S	26.00	S 261120P00026000	1.45	1.90	1.70	1.37	45	252	S
S 261120C00026500	0.75	1.40	1.13	1.11	20	66	S	26.50	—	—	—	—	—	—	—	—
S 261120C00027000	0.80	1.15	0.90	0.92	30	863	S	27.00	S 261120P00027000	1.80	2.65	5.35	1.95	0	60	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
S 261127C00024500	2.10	2.55	2.33	2.49	5	11	W	24.50	S 261127P00024500	0.70	1.30	0.95	0.80	6	0	W
S 261127C00025000	1.75	2.10	1.91	2.18	10	44	W	25.00	S 261127P00025000	0.95	1.50	1.30	0.99	3	46	W
S 261127C00025500	1.30	1.95	1.86	1.91	0	22	W	25.50	—	—	—	—	—	—	—	—
S 261127C00026000	1.30	1.65	1.57	1.65	5	43	W	26.00	—	—	—	—	—	—	—	—
S 261127C00026500	1.05	1.55	1.20	1.43	5	2	W	26.50	—	—	—	—	—	—	—	—
S 261127C00027000	0.70	1.35	1.17	1.22	2	7	W	27.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
S 261204C00024500	2.40	3.20	2.45	2.84	0	25	W	24.50	—	—	—	—	—	—	—	—
S 261204C00025000	2.15	2.85	2.37	2.54	0	52	W	25.00	—	—	—	—	—	—	—	—
S 261204C00025500	1.90	2.60	2.35	2.26	0	10	W	25.50	—	—	—	—	—	—	—	—
S 261204C00026000	1.70	2.40	1.97	2.00	0	12	W	26.00	—	—	—	—	—	—	—	—
S 261204C00026500	1.50	2.25	1.86	1.76	0	9	W	26.50	—	—	—	—	—	—	—	—
S 261204C00027000	1.30	2.00	1.60	1.54	1	2	W	27.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
S 261218C00023000	3.80	4.10	4.05	4.67	0	150	S	23.00	S 261218P00023000	0.90	1.30	1.27	0.47	0	69	S
S 261218C00024000	3.20	3.50	3.30	3.97	1	103	S	24.00	S 261218P00024000	1.25	1.95	1.60	0.69	0	25	S
S 261218C00025000	2.75	3.00	2.70	3.33	330	8,829	S	25.00	S 261218P00025000	1.65	2.15	2.10	0.99	111	214	S
S 261218C00026000	2.00	2.45	2.35	2.76	173	198	S	26.00	S 261218P00026000	2.45	2.65	2.45	1.35	4	25	S
S 261218C00027000	1.50	2.00	2.00	2.27	2	99	S	27.00	S 261218P00027000	2.75	3.60	4.85	1.78	0	1	S
S 261218C00028000	1.45	1.75	1.67	1.84	15	40	S	28.00	S 261218P00028000	3.70	4.00	5.05	2.28	0	21	S

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