XYZ Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

75.21

Change

+0.34

Open

74.44

Previous

74.87

High

75.56

Low

74.05

Bid

-

Ask

-

Volume

2,481,189

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.567

Hist Vol

0.455

Opt Volume

9,953

Open Int

480,674

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
XYZ 261030C00073000	0.76	3.60	2.23	2.30	25	31	W	73.00	XYZ 261030P00073000	0.22	0.68	0.60	0.09	50	148	W
XYZ 261030C00074000	0.49	2.28	1.77	1.47	0	156	W	74.00	XYZ 261030P00074000	0.46	1.14	0.59	0.26	59	377	W
XYZ 261030C00075000	0.60	1.55	1.00	0.82	40	284	W	75.00	XYZ 261030P00075000	0.90	1.08	0.90	0.61	72	1,351	W
XYZ 261030C00076000	0.38	0.74	1.18	0.39	3	355	W	76.00	XYZ 261030P00076000	1.25	3.65	1.94	1.18	0	228	W
XYZ 261030C00077000	0.26	0.40	0.35	0.15	219	140	W	77.00	XYZ 261030P00077000	2.05	3.85	3.05	1.94	0	492	W
XYZ 261030C00078000	0.05	0.20	0.15	0.05	10	310	W	78.00	XYZ 261030P00078000	2.85	4.50	3.57	2.84	4	212	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XYZ 261106C00073000	4.15	5.85	4.70	3.38	32	91	W	73.00	XYZ 261106P00073000	2.10	3.95	3.35	1.03	0	390	W
XYZ 261106C00074000	4.25	5.60	4.50	2.75	0	42	W	74.00	XYZ 261106P00074000	2.86	4.75	3.65	1.40	0	80	W
XYZ 261106C00075000	3.75	4.70	3.83	2.19	100	220	W	75.00	XYZ 261106P00075000	3.65	4.45	4.10	1.84	4	195	W
XYZ 261106C00076000	1.96	3.65	3.51	1.72	1	185	W	76.00	XYZ 261106P00076000	3.20	6.15	4.65	2.37	3	37	W
XYZ 261106C00077000	2.85	3.20	2.96	1.32	3	53	W	77.00	XYZ 261106P00077000	3.90	6.65	5.38	2.97	1	309	W
XYZ 261106C00078000	0.96	4.25	2.45	1.00	0	440	W	78.00	XYZ 261106P00078000	5.10	7.35	5.75	3.64	0	251	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XYZ 261113C00073000	5.15	5.65	5.13	4.27	30	147	W	73.00	XYZ 261113P00073000	3.05	5.00	3.40	1.58	0	15	W
XYZ 261113C00074000	4.55	6.00	5.00	3.66	3	16	W	74.00	XYZ 261113P00074000	3.10	5.45	3.30	1.97	0	29	W
XYZ 261113C00075000	3.95	4.65	4.15	3.12	0	248	W	75.00	XYZ 261113P00075000	4.00	4.55	2.80	2.42	0	6	W
XYZ 261113C00076000	3.50	4.50	3.81	2.63	4	23	W	76.00	XYZ 261113P00076000	4.55	6.25	3.35	2.92	0	14	W
XYZ 261113C00077000	3.10	3.80	3.44	2.19	4	139	W	77.00	XYZ 261113P00077000	5.15	5.85	5.50	3.48	20	123	W
XYZ 261113C00078000	2.76	3.60	2.82	1.81	0	93	W	78.00	XYZ 261113P00078000	5.65	7.65	4.45	4.09	0	47	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XYZ 261120C00072500	4.70	7.45	9.55	5.46	0	117	S	72.50	XYZ 261120P00072500	2.74	3.60	3.20	1.73	6	17,440	S
XYZ 261120C00074000	3.75	6.45	4.85	4.54	0	50	S	74.00	XYZ 261120P00074000	2.91	5.40	4.40	2.30	0	14	S
XYZ 261120C00075000	4.35	4.90	4.50	3.99	167	1,407	S	75.00	XYZ 261120P00075000	4.30	5.00	4.80	2.73	30	1,577	S
XYZ 261120C00076000	2.78	5.40	3.85	3.48	1	13	S	76.00	XYZ 261120P00076000	4.45	6.55	5.25	3.21	1	68	S
XYZ 261120C00077000	3.00	4.80	3.75	3.02	1	17	S	77.00	XYZ 261120P00077000	4.20	6.25	5.70	3.73	20	232	S
XYZ 261120C00077500	2.56	4.75	3.55	2.81	4	652	S	77.50	XYZ 261120P00077500	5.25	7.60	5.80	4.01	1	325	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XYZ 261127C00073000	5.05	6.30	5.70	6.06	5	1	W	73.00	XYZ 261127P00073000	3.50	4.80	3.04	2.08	0	16	W
XYZ 261127C00074000	4.75	6.50	7.80	5.45	0	1	W	74.00	XYZ 261127P00074000	3.05	5.35	4.39	2.45	0	3	W
XYZ 261127C00075000	4.50	6.15	4.65	4.89	10	0	W	75.00	XYZ 261127P00075000	3.20	5.35	4.70	2.86	4	7	W
XYZ 261127C00076000	2.89	5.55	4.12	4.36	0	1	W	76.00	XYZ 261127P00076000	4.70	6.85	4.50	3.31	0	1	W
XYZ 261127C00077000	3.45	4.60	3.63	3.88	1	19	W	77.00	—	—	—	—	—	—	—	—
XYZ 261127C00078000	3.30	4.10	3.30	3.43	7	2	W	78.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	70.00	XYZ 261204P00070000	0.91	4.85	2.25	1.29	0	4	W
—	—	—	—	—	—	—	—	72.00	XYZ 261204P00072000	2.45	5.00	4.50	1.82	1	7	W
XYZ 261204C00074000	3.95	7.20	5.79	6.44	3	0	W	74.00	XYZ 261204P00074000	3.15	5.90	4.57	2.49	0	6	W
XYZ 261204C00076000	2.54	5.90	4.08	5.31	10	10	W	76.00	—	—	—	—	—	—	—	—
XYZ 261204C00077000	2.25	5.40	3.67	4.80	10	10	W	77.00	—	—	—	—	—	—	—	—
XYZ 261204C00079000	1.40	5.20	3.30	3.89	3	3	W	79.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XYZ 261218C00070000	7.65	8.60	8.80	11.40	9	21,651	S	70.00	XYZ 261218P00070000	2.80	3.20	3.25	1.27	6	2,345	S
XYZ 261218C00072500	6.20	7.20	6.45	9.66	3	1,025	S	72.50	XYZ 261218P00072500	3.45	4.45	4.20	1.86	3	966	S
XYZ 261218C00075000	5.35	5.70	5.15	8.08	299	2,594	S	75.00	XYZ 261218P00075000	5.00	5.65	5.30	2.60	11	1,603	S
XYZ 261218C00077500	3.90	4.60	4.35	6.67	8	1,679	S	77.50	XYZ 261218P00077500	6.35	7.15	6.61	3.52	0	544	S
XYZ 261218C00080000	3.35	3.60	3.34	5.44	44	2,120	S	80.00	XYZ 261218P00080000	6.70	9.65	8.00	4.61	2	459	S
XYZ 261218C00082500	0.89	2.78	2.54	4.38	3	1,176	S	82.50	XYZ 261218P00082500	8.55	10.90	10.48	5.88	0	271	S

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