AMD option chain Advanced Micro Devices, Inc.
Cboe delayed options data · as of 21:48 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±0.2% (476.38–478.75) · ATM IV 42.3% · P/C open interest 0.77
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 236.15 | 238.75 | 6 | 7 | 1.00 | 0.0000 | -0.001 | 240 | 0 | 0.0100 | 2 | 47 | 0.00 | 0.0000 | -0.001 | ||
| 231.15 | 233.75 | 4 | 2 | 1.00 | 0.0000 | -0.001 | 245 | 0 | 0.0100 | 5 | 70 | -0.00 | 0.0000 | -0.001 | ||
| 226.15 | 228.75 | 12 | 18 | 1.00 | 0.0000 | -0.001 | 250 | 0 | 0.0100 | 215 | -0.00 | 0.0000 | -0.001 | |||
| 221.15 | 223.75 | 22 | 1.00 | 0.0000 | -0.001 | 255 | 0 | 0.0100 | 84 | -0.00 | 0.0000 | -0.001 | ||||
| 216.15 | 218.75 | 3 | 4 | 1.00 | 0.0000 | -0.001 | 260 | 0 | 0.0100 | 2 | 88 | -0.00 | 0.0000 | -0.001 | ||
| 211.15 | 213.75 | 1 | 22 | 1.00 | 0.0000 | -0.001 | 265 | 0 | 0.0100 | 18 | -0.00 | 0.0000 | -0.001 | |||
| 206.15 | 208.75 | 4 | 21 | 1.00 | 0.0000 | -0.001 | 270 | 0 | 0.0100 | 27 | -0.00 | 0.0000 | -0.001 | |||
| 201.15 | 203.75 | 4 | 1.00 | 0.0000 | -0.001 | 275 | 0 | 0.0100 | 174 | -0.00 | 0.0000 | -0.001 | ||||
| 196.15 | 198.75 | 6 | 16 | 1.00 | 0.0000 | -0.001 | 280 | 0 | 0.0100 | 1 | 75 | -0.00 | 0.0000 | -0.001 | ||
| 191.15 | 193.75 | 1.00 | 0.0000 | -0.002 | 285 | 0 | 0.0100 | 36 | -0.00 | 0.0000 | -0.002 | |||||
| 186.15 | 188.75 | 6 | 9 | 1.00 | 0.0000 | -0.002 | 290 | 0 | 0.0100 | 779 | -0.00 | 0.0000 | -0.002 | |||
| 181.15 | 183.75 | 10 | 17 | 1.00 | 0.0000 | -0.002 | 295 | 0 | 0.0100 | 22 | -0.00 | 0.0000 | -0.002 | |||
| 176.15 | 178.75 | 19 | 26 | 1.00 | 0.0000 | -0.002 | 300 | 0 | 0.0100 | 324 | -0.00 | 0.0000 | -0.002 | |||
| 171.15 | 173.75 | 1 | 2 | 1.00 | 0.0000 | -0.002 | 305 | 0 | 0.3000 | 48 | -0.00 | 0.0000 | -0.002 | |||
| 166.15 | 168.75 | 3 | 25 | 1.00 | 0.0000 | -0.002 | 310 | 0 | 0.0100 | 4,258 | -0.00 | 0.0000 | -0.002 | |||
| 161.15 | 163.75 | 1 | 4 | 1.00 | 0.0000 | -0.002 | 315 | 0 | 0.0100 | 3 | 87 | -0.00 | 0.0000 | -0.002 | ||
| 156.15 | 158.75 | 4 | 3 | 1.00 | 0.0000 | -0.002 | 320 | 0 | 0.0100 | 98 | -0.00 | 0.0000 | -0.002 | |||
| 151.15 | 153.75 | 10 | 41 | 1.00 | 0.0000 | -0.002 | 325 | 0 | 0.0100 | 207 | -0.00 | 0.0000 | -0.002 | |||
| 146.15 | 148.75 | 5 | 30 | 1.00 | 0.0000 | -0.002 | 330 | 0 | 0.0100 | 3 | 262 | -0.00 | 0.0000 | -0.002 | ||
| 141.10 | 143.75 | 1 | 14 | 1.00 | 0.0000 | -0.002 | 335 | 0 | 0.0100 | 17 | 270 | -0.00 | 0.0000 | -0.002 | ||
| 136.15 | 138.75 | 2 | 15 | 1.00 | 0.0000 | -0.002 | 340 | 0 | 0.0100 | 15 | 425 | -0.00 | 0.0000 | -0.002 | ||
| 131.15 | 133.75 | 9 | 1.00 | 0.0000 | -0.002 | 345 | 0 | 0.0100 | 10 | 123 | -0.00 | 0.0000 | -0.002 | |||
| 126.15 | 128.75 | 10 | 18 | 1.00 | 0.0000 | -0.003 | 350 | 0 | 0.0100 | 4 | 515 | -0.00 | 0.0000 | -0.003 | ||
| 121.15 | 123.55 | 5 | 44 | 1.00 | 0.0000 | -0.003 | 355 | 0 | 0.0100 | 12 | 417 | -0.00 | 0.0000 | -0.003 | ||
| 116.15 | 118.75 | 8 | 34 | 1.00 | 0.0000 | -0.003 | 360 | 0 | 0.0100 | 32 | 633 | -0.00 | 0.0000 | -0.003 | ||
| 111.15 | 113.75 | 5 | 7 | 1.00 | 0.0000 | -0.003 | 365 | 0 | 0.0100 | 52 | 614 | -0.00 | 0.0000 | -0.003 | ||
| 108.65 | 111.25 | 4 | 1.00 | 0.0000 | -0.003 | 367.5 | 0 | 0.0100 | 31 | 227 | -0.00 | 0.0000 | -0.003 | |||
| 106.15 | 108.75 | 16 | 33 | 1.00 | 0.0000 | -0.003 | 370 | 0 | 0.0100 | 29 | 3,624 | -0.00 | 0.0000 | -0.003 | ||
| 103.65 | 106.25 | 1.00 | 0.0000 | -0.003 | 372.5 | 0 | 0.0100 | 2 | 322 | -0.00 | 0.0000 | -0.003 | ||||
| 101.15 | 103.75 | 13 | 1.00 | 0.0000 | -0.003 | 375 | 0 | 0.0100 | 21 | 474 | -0.00 | 0.0000 | -0.003 | |||
| 98.65 | 101.25 | 1 | 1 | 1.00 | 0.0000 | -0.003 | 377.5 | 0 | 0.0100 | 80 | -0.00 | 0.0000 | -0.003 | |||
| 96.15 | 98.75 | 32 | 58 | 1.00 | 0.0000 | -0.003 | 380 | 0 | 0.0100 | 23 | 511 | -0.00 | 0.0000 | -0.003 | ||
| 93.65 | 96.25 | 26 | 1.00 | 0.0000 | -0.003 | 382.5 | 0 | 0.0100 | 19 | 73 | -0.00 | 0.0000 | -0.003 | |||
| 91.15 | 93.75 | 1 | 15 | 1.00 | 0.0000 | -0.003 | 385 | 0 | 0.0100 | 55 | 946 | -0.00 | 0.0000 | -0.003 | ||
| 88.65 | 91.25 | 2 | 3 | 1.00 | 0.0000 | -0.003 | 387.5 | 0 | 0.0100 | 4 | 208 | -0.00 | 0.0000 | -0.003 | ||
| 86.15 | 88.75 | 10 | 75 | 1.00 | 0.0001 | -0.003 | 390 | 0 | 0.0100 | 168 | 791 | 840.3% | -0.00 | 0.0001 | -0.003 | |
| 83.65 | 86.25 | 3 | 1 | 1.00 | 0.0001 | -0.003 | 392.5 | 0 | 0.0100 | 34 | 815.5% | -0.00 | 0.0001 | -0.003 | ||
| 81.15 | 83.75 | 4 | 28 | 1.00 | 0.0001 | -0.003 | 395 | 0 | 0.0100 | 251 | 607 | 790.9% | -0.00 | 0.0001 | -0.003 | |
| 78.65 | 81.25 | 4 | 6 | 1.00 | 0.0001 | -0.003 | 397.5 | 0 | 0.0100 | 208 | 316 | 766.4% | -0.00 | 0.0001 | -0.003 | |
| 76.15 | 78.75 | 258 | 359 | 1.00 | 0.0001 | -0.003 | 400 | 0 | 0.0100 | 202 | 5,904 | 741.9% | -0.00 | 0.0001 | -0.003 | |
| 73.95 | 76.25 | 8 | 3 | 1.00 | 0.0001 | -0.004 | 402.5 | 0 | 0.0100 | 23 | 82 | 717.6% | -0.00 | 0.0001 | -0.004 | |
| 71.55 | 73.75 | 4 | 23 | 1.00 | 0.0001 | -0.004 | 405 | 0 | 0.0100 | 47 | 656 | 693.4% | -0.00 | 0.0001 | -0.004 | |
| 68.55 | 71.25 | 1 | 809.9% | 1.00 | 0.0001 | -0.004 | 407.5 | 0 | 0.0100 | 107 | 237 | 669.3% | -0.00 | 0.0001 | -0.004 | |
| 66.15 | 68.75 | 5 | 27 | 1.00 | 0.0001 | -0.004 | 410 | 0 | 0.0100 | 493 | 1,619 | 645.3% | -0.00 | 0.0001 | -0.004 | |
| 63.85 | 66.25 | 7 | 1.00 | 0.0001 | -0.004 | 412.5 | 0 | 0.0200 | 193 | 169 | 658.3% | -0.00 | 0.0001 | -0.004 | ||
| 61.50 | 63.80 | 32 | 1.00 | 0.0001 | -0.004 | 415 | 0 | 0.0100 | 418 | 2,176 | 597.5% | -0.00 | 0.0001 | -0.004 | ||
| 58.65 | 61.25 | 1 | 767.5% | 1.00 | 0.0001 | -0.004 | 417.5 | 0 | 0.0100 | 173 | 984 | 573.7% | -0.00 | 0.0001 | -0.004 | |
| 56.55 | 58.75 | 88 | 136 | 1.00 | 0.0001 | -0.004 | 420 | 0 | 0.0100 | 319 | 3,650 | 550.1% | -0.00 | 0.0001 | -0.004 | |
| 53.65 | 56.25 | 4 | 31 | 707.1% | 1.00 | 0.0001 | -0.004 | 422.5 | 0 | 0.0100 | 28 | 343 | 526.5% | -0.00 | 0.0001 | -0.004 |
| 51.35 | 53.75 | 11 | 43 | 751.9% | 1.00 | 0.0002 | -0.004 | 425 | 0 | 0.1100 | 561 | 1,958 | 636.8% | -0.00 | 0.0002 | -0.004 |
| 48.70 | 50.65 | 2 | 21 | 1.00 | 0.0002 | -0.004 | 427.5 | 0 | 0.0100 | 1,164 | 1,520 | 479.5% | -0.00 | 0.0002 | -0.004 | |
| 46.30 | 48.15 | 60 | 249 | 1.00 | 0.0002 | -0.004 | 430 | 0 | 0.0100 | 1,758 | 3,233 | 456.0% | -0.00 | 0.0002 | -0.004 | |
| 43.80 | 46.25 | 4 | 6 | 639.9% | 1.00 | 0.0002 | -0.004 | 432.5 | 0 | 0.0100 | 363 | 1,071 | 432.7% | -0.00 | 0.0002 | -0.004 |
| 41.50 | 43.70 | 16 | 56 | 645.4% | 1.00 | 0.0002 | -0.004 | 435 | 0 | 0.0100 | 815 | 1,447 | 409.4% | -0.00 | 0.0002 | -0.004 |
| 38.80 | 41.20 | 5 | 35 | 561.5% | 1.00 | 0.0003 | -0.004 | 437.5 | 0 | 0.0200 | 643 | 810 | 410.8% | -0.00 | 0.0003 | -0.004 |
| 36.35 | 38.75 | 107 | 272 | 556.0% | 1.00 | 0.0003 | -0.004 | 440 | 0 | 0.0100 | 2,667 | 3,990 | 362.9% | -0.00 | 0.0003 | -0.004 |
| 34.35 | 36.25 | 12 | 36 | 609.9% | 1.00 | 0.0004 | -0.004 | 442.5 | 0 | 0.0100 | 538 | 819 | 339.7% | -0.00 | 0.0004 | -0.004 |
| 31.45 | 33.75 | 190 | 617 | 510.6% | 1.00 | 0.0004 | -0.004 | 445 | 0 | 0.0300 | 1,346 | 1,894 | 351.3% | -0.00 | 0.0004 | -0.004 |
| 28.65 | 31.20 | 64 | 384 | 388.4% | 1.00 | 0.0005 | -0.004 | 447.5 | 0 | 0.0100 | 1,365 | 1,530 | 293.3% | -0.00 | 0.0005 | -0.004 |
| 26.90 | 28.35 | 708 | 820 | 450.8% | 1.00 | 0.0006 | -0.004 | 450 | 0 | 0.0100 | 3,049 | 4,600 | 270.1% | -0.00 | 0.0006 | -0.004 |
| 23.65 | 26.25 | 182 | 496 | 346.0% | 1.00 | 0.0007 | -0.005 | 452.5 | 0 | 0.0100 | 1,340 | 756 | 246.9% | -0.00 | 0.0007 | -0.005 |
| 21.85 | 22.95 | 1,240 | 847 | 1.00 | 0.0008 | -0.005 | 455 | 0 | 0.0100 | 5,703 | 3,308 | 223.6% | -0.00 | 0.0008 | -0.005 | |
| 19.40 | 20.45 | 1,175 | 1,470 | 270.8% | 1.00 | 0.0010 | -0.005 | 457.5 | 0 | 0.0100 | 3,111 | 1,001 | 200.3% | -0.00 | 0.0010 | -0.005 |
| 16.85 | 18.35 | 9,065 | 6,565 | 303.5% | 1.00 | 0.0013 | -0.005 | 460 | 0 | 0.0100 | 6,902 | 1,400 | 176.8% | -0.00 | 0.0013 | -0.005 |
| 14.00 | 15.90 | 7,328 | 4,924 | 1.00 | 0.0017 | -0.005 | 462.5 | 0 | 0.0100 | 3,954 | 377 | 153.2% | -0.00 | 0.0017 | -0.005 | |
| 11.65 | 13.75 | 6,924 | 1,799 | 1.00 | 0.0023 | -0.005 | 465 | 0 | 0.0100 | 8,990 | 650 | 129.5% | -0.00 | 0.0023 | -0.005 | |
| 9.10 | 10.85 | 10.6K | 1,173 | 165.2% | 1.00 | 0.0034 | -0.005 | 467.5 | 0 | 0.0100 | 15.6K | 364 | 105.4% | -0.00 | 0.0034 | -0.005 |
| 6.95 | 8.75 | 27.5K | 3,960 | 0.99 | 0.0056 | -0.005 | 470 | 0 | 0.0100 | 17.7K | 834 | 81.0% | -0.01 | 0.0056 | -0.005 | |
| 4.25 | 7.40 | 25.2K | 1,931 | 0.98 | 0.0175 | -0.013 | 472.5 | 0.0100 | 0.0200 | 12.0K | 419 | 64.6% | -0.02 | 0.0175 | -0.013 | |
| 2.15 | 2.74 | 44.3K | 5,613 | 44.6% | 0.90 | 0.0942 | -0.084 | 475 | 0.0800 | 0.1200 | 6,574 | 664 | 53.1% | -0.10 | 0.0942 | -0.084 |
| 0.4000 | 0.6500 | 21.0K | 2,834 | 39.4% | 0.46 | 0.2616 | -0.539 | 477.5 | 0.5200 | 0.8000 | 1,076 | 192 | 45.3% | -0.54 | 0.2616 | -0.539 |
| 0 | 0.0100 | 21.9K | 2,776 | 32.6% | 0.07 | 0.0734 | -0.050 | 480 | 1.87 | 3.50 | 723 | 726 | -0.93 | 0.0734 | -0.050 | |
| 0 | 0.0100 | 6,824 | 1,042 | 58.2% | 0.01 | 0.0137 | -0.009 | 482.5 | 4.35 | 6.35 | 82 | 6 | 113.7% | -0.99 | 0.0137 | -0.009 |
| 0 | 0.0100 | 7,068 | 5,013 | 82.4% | 0.00 | 0.0048 | -0.004 | 485 | 6.25 | 9.05 | 21 | 20 | 89.3% | -1.00 | 0.0048 | -0.004 |
| 0 | 0.0100 | 1,256 | 807 | 105.9% | 0.00 | 0.0028 | -0.004 | 487.5 | 8.75 | 11.35 | 46 | 42 | -1.00 | 0.0028 | -0.004 | |
| 0 | 0.0100 | 2,353 | 2,778 | 128.7% | 0.00 | 0.0020 | -0.004 | 490 | 11.25 | 13.85 | 56 | 25 | -1.00 | 0.0020 | -0.004 | |
| 0 | 0.0500 | 569 | 633 | 181.0% | 0.00 | 0.0015 | -0.004 | 492.5 | 14.15 | 16.35 | 2 | 226.3% | -1.00 | 0.0015 | -0.004 | |
| 0 | 0.0100 | 1,432 | 1,480 | 172.9% | 0.00 | 0.0011 | -0.004 | 495 | 16.25 | 18.75 | 5 | 1 | -1.00 | 0.0011 | -0.004 | |
| 0 | 0.0100 | 206 | 334 | 194.5% | 0.00 | 0.0009 | -0.004 | 497.5 | 18.75 | 21.35 | -1.00 | 0.0009 | -0.004 | |||
| 0 | 0.0100 | 2,159 | 7,060 | 215.7% | 0.00 | 0.0008 | -0.004 | 500 | 21.25 | 23.85 | 10 | 1 | -1.00 | 0.0008 | -0.004 | |
| 0 | 0.0100 | 335 | 1,167 | 236.7% | 0.00 | 0.0006 | -0.004 | 502.5 | 23.75 | 26.35 | 2 | -1.00 | 0.0006 | -0.004 | ||
| 0 | 0.0100 | 560 | 1,662 | 257.3% | 0.00 | 0.0005 | -0.004 | 505 | 26.25 | 29.00 | 40 | -1.00 | 0.0005 | -0.004 | ||
| 0 | 0.0100 | 116 | 796 | 277.8% | 0.00 | 0.0005 | -0.004 | 507.5 | 28.75 | 31.35 | -1.00 | 0.0005 | -0.004 | |||
| 0 | 0.0100 | 341 | 2,190 | 298.0% | 0.00 | 0.0004 | -0.004 | 510 | 31.25 | 33.85 | 2 | 1 | -1.00 | 0.0004 | -0.004 | |
| 0 | 0.0100 | 115 | 454 | 317.9% | 0.00 | 0.0004 | -0.004 | 512.5 | 33.75 | 36.35 | 2 | -1.00 | 0.0004 | -0.004 | ||
| 0 | 0.0100 | 96 | 1,956 | 337.7% | 0.00 | 0.0003 | -0.004 | 515 | 36.25 | 38.85 | 2 | -1.00 | 0.0003 | -0.004 | ||
| 0 | 0.0100 | 7 | 715 | 357.3% | 0.00 | 0.0003 | -0.003 | 517.5 | 38.75 | 41.35 | -1.00 | 0.0003 | -0.003 | |||
| 0 | 0.0100 | 83 | 2,063 | 376.7% | 0.00 | 0.0003 | -0.003 | 520 | 41.25 | 43.85 | 3 | 3 | -1.00 | 0.0003 | -0.003 | |
| 0 | 0.0100 | 3 | 197 | 395.9% | 0.00 | 0.0002 | -0.003 | 522.5 | 43.75 | 46.55 | 420.7% | -1.00 | 0.0002 | -0.003 | ||
| 0 | 0.0100 | 92 | 706 | 415.0% | 0.00 | 0.0002 | -0.003 | 525 | 46.25 | 48.85 | 2 | -1.00 | 0.0002 | -0.003 | ||
| 0 | 0.0100 | 314 | 433.9% | 0.00 | 0.0002 | -0.003 | 527.5 | 48.75 | 51.35 | 4 | -1.00 | 0.0002 | -0.003 | |||
| 0 | 0.0100 | 46 | 1,239 | 452.6% | 0.00 | 0.0002 | -0.003 | 530 | 51.25 | 53.85 | 4 | -1.00 | 0.0002 | -0.003 | ||
| 0 | 0.0100 | 5 | 97 | 471.2% | 0.00 | 0.0002 | -0.003 | 532.5 | 53.75 | 56.35 | 14 | -1.00 | 0.0002 | -0.003 | ||
| 0 | 0.0100 | 47 | 13.3K | 489.6% | 0.00 | 0.0002 | -0.003 | 535 | 56.25 | 58.85 | -1.00 | 0.0002 | -0.003 | |||
| 0 | 0.0100 | 79 | 507.9% | 0.00 | 0.0001 | -0.003 | 537.5 | 58.75 | 61.55 | 538.4% | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 46 | 336 | 526.1% | 0.00 | 0.0001 | -0.003 | 540 | 61.25 | 63.85 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 79 | 179 | 544.1% | 0.00 | 0.0001 | -0.003 | 542.5 | 63.75 | 66.35 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 514 | 561.9% | 0.00 | 0.0001 | -0.003 | 545 | 66.25 | 69.05 | 595.1% | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 27 | 155 | 579.7% | 0.00 | 0.0001 | -0.003 | 547.5 | 68.75 | 71.35 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 14 | 2,569 | 597.3% | 0.00 | 0.0001 | -0.003 | 550 | 71.25 | 74.05 | 632.2% | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 1,435 | 614.8% | 0.00 | 0.0001 | -0.003 | 552.5 | 73.75 | 76.35 | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 0.0100 | 167 | 632.2% | 0.00 | 0.0001 | -0.003 | 555 | 76.25 | 79.05 | 668.8% | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 11 | 63 | 649.4% | 0.00 | 0.0001 | -0.003 | 557.5 | 78.75 | 81.55 | 686.9% | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 12 | 338 | 666.6% | 0.00 | 0.0001 | -0.003 | 560 | 81.25 | 83.85 | 2 | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 34 | 683.6% | 0.00 | 0.0001 | -0.003 | 562.5 | 83.75 | 86.55 | 3 | 722.7% | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 1 | 293 | 700.5% | 0.00 | 0.0001 | -0.003 | 565 | 86.25 | 88.85 | 1 | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 704 | 717.3% | 0.00 | 0.0001 | -0.003 | 567.5 | 88.75 | 91.35 | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 0.0100 | 14 | 326 | 734.0% | 0.00 | 0.0001 | -0.003 | 570 | 91.25 | 94.05 | 775.5% | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 10 | 52 | 750.6% | 0.00 | 0.0001 | -0.003 | 572.5 | 93.75 | 96.35 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 34 | 235 | 767.1% | 0.00 | 0.0001 | -0.003 | 575 | 96.25 | 98.85 | 1 | -1.00 | 0.0001 | -0.003 | ||
| 0 | 0.0100 | 278 | 783.5% | 0.00 | 0.0001 | -0.003 | 577.5 | 98.75 | 101.55 | 827.4% | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 12 | 1,169 | 799.8% | 0.00 | 0.0001 | -0.003 | 580 | 101.25 | 103.85 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 10 | 78 | 816.0% | 0.00 | 0.0001 | -0.003 | 582.5 | 103.75 | 106.35 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0.0100 | 1 | 253 | 832.1% | 0.00 | 0.0000 | -0.003 | 585 | 106.25 | 108.85 | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.0100 | 31 | 848.2% | 0.00 | 0.0000 | -0.003 | 587.5 | 108.75 | 111.35 | 16 | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.0100 | 1 | 176 | 0.00 | 0.0000 | -0.003 | 590 | 111.25 | 113.85 | 16 | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.0100 | 77 | 0.00 | 0.0000 | -0.003 | 592.5 | 113.75 | 116.55 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.0100 | 1 | 94 | 0.00 | 0.0000 | -0.003 | 595 | 116.25 | 119.05 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 82 | 0.00 | 0.0000 | -0.003 | 597.5 | 118.75 | 121.35 | 2 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 1 | 828 | 0.00 | 0.0000 | -0.003 | 600 | 121.25 | 123.85 | 2 | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.0100 | 45 | 0.00 | 0.0000 | -0.003 | 605 | 126.25 | 128.85 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.0100 | 1 | 124 | 0.00 | 0.0000 | -0.003 | 610 | 131.25 | 133.85 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 81 | 0.00 | 0.0000 | -0.003 | 615 | 136.25 | 138.85 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.0100 | 477 | 0.00 | 0.0000 | -0.003 | 620 | 140.25 | 144.85 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.0100 | 239 | 0.00 | 0.0000 | -0.003 | 625 | 146.25 | 149.05 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.0100 | 1 | 124 | 0.00 | 0.0000 | -0.003 | 630 | 151.25 | 153.85 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 144 | 0.00 | 0.0000 | -0.003 | 640 | 161.25 | 164.05 | -1.00 | 0.0000 | -0.003 | |||||
| 0 | 0.0100 | 2,543 | 0.00 | 0.0000 | -0.002 | 650 | 170.25 | 175.05 | -1.00 | 0.0000 | -0.002 | |||||
| 0 | 0.0100 | 237 | 0.00 | 0.0000 | -0.002 | 660 | 181.25 | 184.05 | -1.00 | 0.0000 | -0.002 | |||||
| 0 | 0.0100 | 4 | 111 | 0.00 | 0.0000 | -0.002 | 670 | 191.25 | 193.85 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.0100 | 279 | 0.00 | 0.0000 | -0.002 | 680 | 201.25 | 204.05 | -1.00 | 0.0000 | -0.002 | |||||
| 0 | 0.0100 | 3 | 1,085 | 0.00 | 0.0000 | -0.002 | 690 | 211.25 | 213.85 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0.0100 | 471 | 0.00 | 0.0000 | -0.002 | 700 | 221.25 | 223.85 | -1.00 | 0.0000 | -0.002 | |||||
| 0 | 0.0100 | 1 | 86 | 0.00 | 0.0000 | -0.002 | 710 | 231.25 | 233.85 | -1.00 | 0.0000 | -0.002 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs