SSO Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

66.85

Change

+3.00

Open

64.99

Previous

63.85

High

67.33

Low

64.84

Bid

-

Ask

-

Volume

6,374,146

Trades

-

Dividend

0.09

Yield

0.41%

Ex-Div

Mar 22, 2017

Split Date

-

Impl Vol

36.6%

Hist Vol

78.2%

Opt Volume

2,487

Open Int

25,183

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

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SSO 261113C00065500	1.35	2.40	1.40	2.63	9	7	W	65.50	SSO 261113P00065500	0.40	0.80	0.55	1.27	3	1	W
SSO 261113C00066000	1.50	1.75	1.78	2.34	76	23	W	66.00	SSO 261113P00066000	0.45	0.80	0.70	1.48	1	20	W
SSO 261113C00066500	1.20	1.45	1.12	2.07	14	3	W	66.50	SSO 261113P00066500	0.65	1.00	0.80	1.71	1	9	W
SSO 261113C00067000	0.90	1.30	0.95	1.83	107	20	W	67.00	SSO 261113P00067000	0.90	1.20	1.00	1.96	5	27	W
SSO 261113C00067500	0.65	1.00	0.88	1.60	58	40	W	67.50	SSO 261113P00067500	0.80	3.30	3.35	2.23	0	18	W
SSO 261113C00068000	0.45	0.60	0.50	1.39	331	4	W	68.00	SSO 261113P00068000	1.25	3.10	4.10	2.53	0	9	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SSO 261120C00065500	0.70	3.50	1.67	4.23	0	2	S	65.50	SSO 261120P00065500	0.65	3.10	1.10	2.69	0	2	S
SSO 261120C00066000	1.25	2.50	2.25	3.97	28	32	S	66.00	SSO 261120P00066000	1.05	1.60	1.20	2.93	4	26	S
SSO 261120C00066500	0.75	2.25	1.52	3.71	1	0	S	66.50	SSO 261120P00066500	1.10	3.40	1.91	3.17	0	2	S
SSO 261120C00067000	1.20	1.90	1.55	3.47	9	16	S	67.00	SSO 261120P00067000	1.50	1.75	1.52	3.43	8	103	S
SSO 261120C00067500	0.35	1.55	0.76	3.24	5	0	S	67.50	SSO 261120P00067500	1.30	3.80	3.85	3.69	0	3	S
SSO 261120C00068000	0.10	1.25	1.15	3.02	8	6	S	68.00	SSO 261120P00068000	1.70	2.30	4.22	3.97	0	62	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SSO 261127C00065000	3.00	3.70	3.00	5.71	1	4	W	65.00	SSO 261127P00065000	0.60	3.20	2.50	3.32	0	4	W
SSO 261127C00066000	2.00	2.90	2.05	5.18	6	0	W	66.00	SSO 261127P00066000	1.25	2.00	3.77	3.78	0	9	W
SSO 261127C00066500	1.10	2.85	2.14	4.93	1	0	W	66.50	—	—	—	—	—	—	—	—
SSO 261127C00067000	0.70	2.25	2.45	4.69	0	21	W	67.00	SSO 261127P00067000	1.60	2.20	1.69	4.28	3	27	W
—	—	—	—	—	—	—	—	67.50	SSO 261127P00067500	1.60	4.20	1.62	4.54	0	1	W
SSO 261127C00068000	0.20	3.30	2.25	4.23	0	6	W	68.00	SSO 261127P00068000	1.90	4.30	1.15	4.81	0	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	65.00	SSO 261204P00065000	1.25	2.00	1.48	3.88	3	32	W
—	—	—	—	—	—	—	—	65.50	SSO 261204P00065500	1.10	3.70	1.66	4.11	0	1	W
SSO 261204C00066000	0.95	3.80	2.00	6.29	0	1	W	66.00	—	—	—	—	—	—	—	—
SSO 261204C00067000	0.90	2.60	1.99	5.80	0	20	W	67.00	SSO 261204P00067000	1.90	4.20	1.25	4.83	0	12	W
SSO 261204C00067500	1.75	2.30	1.85	5.56	2	2	W	67.50	SSO 261204P00067500	1.90	4.40	1.83	5.09	0	1	W
SSO 261204C00068000	1.30	2.05	1.45	5.33	2	3	W	68.00	—	—	—	—	—	—	—	—

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SSO 261211C00065000	3.50	4.40	3.00	7.90	10	10	W	65.00	SSO 261211P00065000	1.60	1.95	1.80	4.25	6	3	W
SSO 261211C00066000	1.95	3.60	3.10	7.37	0	20	W	66.00	SSO 261211P00066000	1.85	4.10	3.75	4.70	0	4	W
SSO 261211C00066500	2.65	3.40	2.84	7.12	1	0	W	66.50	SSO 261211P00066500	1.85	4.30	2.26	4.93	0	4	W
—	—	—	—	—	—	—	—	67.00	SSO 261211P00067000	2.15	4.30	2.70	5.17	1	1	W
SSO 261211C00067500	1.10	3.60	1.20	6.63	0	3	W	67.50	—	—	—	—	—	—	—	—
SSO 261211C00068000	1.75	2.20	3.00	6.40	0	3	W	68.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SSO 261218C00064000	4.40	5.10	3.60	9.54	1	12	S	64.00	SSO 261218P00064000	1.40	2.05	1.85	4.06	15	31	S
SSO 261218C00065000	3.00	4.50	3.50	8.99	1	33	S	65.00	SSO 261218P00065000	1.85	2.10	2.15	4.47	15	65	S
SSO 261218C00066000	3.20	4.90	3.30	8.47	4	18	S	66.00	SSO 261218P00066000	1.80	2.45	2.01	4.90	28	34	S
SSO 261218C00067000	2.45	3.10	2.67	7.96	1	48	S	67.00	SSO 261218P00067000	2.55	2.90	2.66	5.36	19	24	S
SSO 261218C00068000	2.05	2.55	2.02	7.48	1	30	S	68.00	SSO 261218P00068000	2.80	3.40	5.13	5.83	0	40	S
SSO 261218C00069000	1.65	2.05	1.70	7.03	41	157	S	69.00	SSO 261218P00069000	3.30	3.80	2.30	6.33	0	45	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	64.50	SSO 261224P00064500	1.30	4.10	3.06	4.35	0	1	W
—	—	—	—	—	—	—	—	65.00	SSO 261224P00065000	1.80	3.20	3.81	4.55	0	1	W
SSO 261224C00066000	3.30	4.10	3.10	9.43	10	0	W	66.00	SSO 261224P00066000	1.90	4.10	3.85	4.97	0	6	W
SSO 261224C00067000	2.50	3.40	2.50	8.93	5	0	W	67.00	SSO 261224P00067000	2.50	4.50	4.47	5.40	0	6	W
SSO 261224C00067500	2.35	3.00	2.50	8.68	4	0	W	67.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	70.00	SSO 261224P00070000	4.00	5.10	4.46	6.84	1	0	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SSO 270115C00060000	8.50	9.20	6.90	16.77	0	449	S	60.00	SSO 270115P00060000	1.50	1.75	1.70	2.77	1	297	S
SSO 270115C00062500	4.80	7.10	10.50	15.26	0	92	S	62.50	SSO 270115P00062500	1.90	2.40	2.43	3.47	0	48	S
SSO 270115C00065000	4.20	5.20	4.57	13.85	6	195	S	65.00	SSO 270115P00065000	2.50	3.00	2.80	4.26	5	122	S
SSO 270115C00067500	3.10	3.60	2.15	12.54	4	142	S	67.50	SSO 270115P00067500	3.30	3.90	3.62	5.15	10	103	S
SSO 270115C00070000	1.95	2.30	1.95	11.32	2	294	S	70.00	SSO 270115P00070000	4.60	6.80	6.75	6.13	0	96	S
SSO 270115C00072500	1.00	1.80	1.15	10.20	14	458	S	72.50	SSO 270115P00072500	6.10	7.30	7.10	7.21	2	29	S

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