ASML option chain ASML Holding N.V.
Cboe delayed options data · as of 09:33 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 ±6.6% (1,532.01–1,748.81) · ATM IV 42.1% · P/C open interest 1.80
| 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 | |
| 714.20 | 731.60 | 115.1% | 1.00 | 0.0000 | -0.058 | 920 | 0 | 4.90 | 4 | 143.7% | -0.00 | 0.0000 | -0.066 | |||
| 704.20 | 721.70 | 114.3% | 1.00 | 0.0000 | -0.060 | 930 | 0 | 4.90 | 1 | 141.3% | -0.00 | 0.0000 | -0.068 | |||
| 694.20 | 711.70 | 112.0% | 1.00 | 0.0000 | -0.062 | 940 | 0 | 4.90 | 11 | 138.9% | -0.00 | 0.0000 | -0.070 | |||
| 684.30 | 701.80 | 1 | 112.6% | 1.00 | 0.0000 | -0.064 | 950 | 0 | 4.90 | 1 | 153.3% | -0.00 | 0.0000 | -0.072 | ||
| 674.70 | 692.00 | 116.7% | 1.00 | 0.0000 | -0.066 | 960 | 0 | 0.0500 | 1 | 14 | 83.5% | -0.00 | 0.0000 | -0.075 | ||
| 664.70 | 682.00 | 114.5% | 1.00 | 0.0000 | -0.068 | 970 | 0 | 4.90 | 8 | 131.9% | -0.00 | 0.0000 | -0.077 | |||
| 654.70 | 672.00 | 101.6% | 1.00 | 0.0000 | -0.070 | 980 | 0 | 4.90 | 4 | 129.7% | -0.00 | 0.0000 | -0.080 | |||
| 643.90 | 662.00 | 105.0% | 1.00 | 0.0000 | -0.073 | 990 | 0 | 4.90 | 127.4% | -0.00 | 0.0000 | -0.082 | ||||
| 633.90 | 652.00 | 102.9% | 1.00 | 0.0000 | -0.075 | 1,000 | 0 | 9.90 | 12 | 125.2% | -0.00 | 0.0000 | -0.085 | |||
| 626.00 | 641.20 | 109.7% | 1.00 | 0.0000 | -0.078 | 1,010 | 0 | 4.90 | 122.9% | -0.00 | 0.0000 | -0.087 | ||||
| 616.00 | 632.00 | 112.5% | 1.00 | 0.0000 | -0.081 | 1,020 | 0 | 9.90 | 15 | 120.7% | -0.00 | 0.0000 | -0.090 | |||
| 606.80 | 622.00 | 114.3% | 1.00 | 0.0000 | -0.084 | 1,030 | 0 | 4.90 | 4 | 118.5% | -0.00 | 0.0000 | -0.093 | |||
| 596.00 | 612.00 | 108.2% | 1.00 | 0.0000 | -0.087 | 1,040 | 0 | 4.90 | 1 | 116.4% | -0.00 | 0.0000 | -0.097 | |||
| 586.20 | 602.00 | 102.5% | 1.00 | 0.0000 | -0.090 | 1,050 | 0 | 4.90 | 4 | 114.2% | -0.00 | 0.0000 | -0.100 | |||
| 576.20 | 592.00 | 100.4% | 1.00 | 0.0000 | -0.093 | 1,060 | 0 | 4.90 | 17 | 126.3% | -0.00 | 0.0000 | -0.103 | |||
| 566.10 | 582.00 | 97.8% | 1.00 | 0.0000 | -0.097 | 1,070 | 0 | 4.90 | 15 | 110.0% | -0.00 | 0.0000 | -0.107 | |||
| 556.10 | 572.00 | 95.7% | 1.00 | 0.0000 | -0.101 | 1,080 | 0 | 4.90 | 14 | 107.9% | -0.00 | 0.0000 | -0.111 | |||
| 546.10 | 561.70 | 94.3% | 1.00 | 0.0000 | -0.105 | 1,090 | 0 | 4.90 | 8 | 105.8% | -0.00 | 0.0000 | -0.115 | |||
| 536.10 | 552.00 | 96.2% | 1.00 | 0.0000 | -0.109 | 1,100 | 0 | 4.40 | 24 | 85.5% | -0.01 | 0.0000 | -0.119 | |||
| 525.40 | 542.00 | 90.3% | 1.00 | 0.0000 | -0.114 | 1,110 | 0 | 4.90 | 8 | 101.7% | -0.01 | 0.0001 | -0.124 | |||
| 516.30 | 532.00 | 89.5% | 1.00 | 0.0001 | -0.118 | 1,120 | 0 | 4.90 | 5 | 99.7% | -0.01 | 0.0001 | -0.129 | |||
| 506.40 | 522.00 | 88.1% | 0.99 | 0.0001 | -0.123 | 1,130 | 0 | 4.90 | 1 | 97.6% | -0.01 | 0.0001 | -0.134 | |||
| 496.70 | 511.50 | 87.7% | 0.99 | 0.0001 | -0.129 | 1,140 | 0 | 4.90 | 2 | 95.6% | -0.01 | 0.0001 | -0.139 | |||
| 488.00 | 500.60 | 88.4% | 0.99 | 0.0001 | -0.134 | 1,150 | 0 | 4.90 | 3 | 93.6% | -0.01 | 0.0001 | -0.145 | |||
| 477.10 | 490.80 | 83.3% | 0.99 | 0.0001 | -0.140 | 1,160 | 0 | 0.2500 | 32 | 8 | 63.5% | -0.01 | 0.0001 | -0.151 | ||
| 467.00 | 481.10 | 82.3% | 0.99 | 0.0001 | -0.146 | 1,170 | 0 | 4.90 | 14 | 89.7% | -0.01 | 0.0001 | -0.157 | |||
| 456.30 | 472.00 | 78.5% | 0.99 | 0.0001 | -0.153 | 1,180 | 0 | 4.90 | 2 | 87.8% | -0.01 | 0.0001 | -0.164 | |||
| 446.70 | 462.00 | 81.0% | 0.99 | 0.0001 | -0.160 | 1,190 | 0 | 9.90 | 5 | 85.8% | -0.01 | 0.0001 | -0.171 | |||
| 436.90 | 452.00 | 79.8% | 0.99 | 0.0001 | -0.168 | 1,200 | 0 | 4.90 | 4 | 77.5% | -0.01 | 0.0001 | -0.179 | |||
| 427.00 | 442.00 | 76.4% | 0.99 | 0.0001 | -0.176 | 1,210 | 0 | 4.90 | 3 | 82.0% | -0.01 | 0.0001 | -0.187 | |||
| 416.60 | 432.00 | 74.9% | 0.99 | 0.0001 | -0.185 | 1,220 | 0 | 4.90 | 80.1% | -0.01 | 0.0001 | -0.196 | ||||
| 406.60 | 422.00 | 71.5% | 0.99 | 0.0001 | -0.194 | 1,230 | 0 | 4.90 | 1 | 78.2% | -0.01 | 0.0001 | -0.205 | |||
| 394.90 | 412.00 | 63.1% | 0.99 | 0.0001 | -0.204 | 1,240 | 0 | 4.90 | 29 | 76.3% | -0.01 | 0.0001 | -0.215 | |||
| 386.70 | 402.00 | 68.6% | 0.99 | 0.0001 | -0.215 | 1,250 | 0 | 4.90 | 29 | 74.5% | -0.01 | 0.0002 | -0.226 | |||
| 377.20 | 392.00 | 1 | 69.5% | 0.99 | 0.0002 | -0.226 | 1,260 | 0 | 4.90 | 1 | 72.6% | -0.01 | 0.0002 | -0.237 | ||
| 366.70 | 384.00 | 65.7% | 0.99 | 0.0002 | -0.238 | 1,270 | 0 | 4.90 | 1 | 70.8% | -0.02 | 0.0002 | -0.250 | |||
| 356.90 | 373.10 | 64.6% | 0.99 | 0.0002 | -0.252 | 1,280 | 0 | 4.90 | 27 | 68.9% | -0.02 | 0.0002 | -0.263 | |||
| 347.50 | 363.60 | 64.9% | 0.98 | 0.0002 | -0.266 | 1,290 | 0 | 4.90 | 13 | 67.1% | -0.02 | 0.0002 | -0.277 | |||
| 337.10 | 354.00 | 5 | 62.2% | 0.98 | 0.0002 | -0.281 | 1,300 | 0 | 4.90 | 26 | 56.6% | -0.02 | 0.0002 | -0.293 | ||
| 327.20 | 344.00 | 70 | 61.0% | 0.98 | 0.0003 | -0.298 | 1,310 | 0 | 4.90 | 17 | 63.4% | -0.02 | 0.0003 | -0.309 | ||
| 315.30 | 333.00 | 9 | 56.8% | 0.98 | 0.0003 | -0.316 | 1,320 | 0 | 4.90 | 5 | 61.7% | -0.02 | 0.0003 | -0.327 | ||
| 307.40 | 324.00 | 58.6% | 0.98 | 0.0003 | -0.336 | 1,330 | 0 | 4.90 | 2 | 59.9% | -0.02 | 0.0003 | -0.347 | |||
| 298.00 | 314.00 | 58.7% | 0.97 | 0.0003 | -0.357 | 1,340 | 0 | 4.90 | 6 | 58.1% | -0.03 | 0.0004 | -0.368 | |||
| 288.00 | 304.00 | 59.4% | 0.97 | 0.0004 | -0.380 | 1,350 | 0 | 4.90 | 27 | 56.3% | -0.03 | 0.0004 | -0.391 | |||
| 280.50 | 292.70 | 59.6% | 0.97 | 0.0004 | -0.405 | 1,360 | 0 | 4.90 | 5 | 54.5% | -0.03 | 0.0004 | -0.416 | |||
| 269.50 | 283.00 | 56.5% | 0.97 | 0.0004 | -0.433 | 1,370 | 0.0500 | 3.30 | 4 | 37 | 51.5% | -0.04 | 0.0005 | -0.444 | ||
| 259.40 | 273.50 | 55.3% | 0.96 | 0.0005 | -0.463 | 1,380 | 0.0500 | 5.10 | 26 | 51.5% | -0.04 | 0.0005 | -0.474 | |||
| 249.90 | 263.70 | 54.5% | 0.96 | 0.0006 | -0.496 | 1,390 | 0.8000 | 5.30 | 4 | 29 | 51.4% | -0.04 | 0.0006 | -0.507 | ||
| 239.70 | 254.20 | 53.0% | 0.95 | 0.0006 | -0.532 | 1,400 | 0.2000 | 3.90 | 129 | 68 | 45.9% | -0.05 | 0.0006 | -0.543 | ||
| 230.20 | 245.00 | 52.8% | 0.95 | 0.0007 | -0.572 | 1,410 | 1.00 | 4.30 | 18 | 49 | 46.4% | -0.05 | 0.0007 | -0.582 | ||
| 220.70 | 235.80 | 1 | 52.4% | 0.94 | 0.0007 | -0.615 | 1,420 | 0.0500 | 14.50 | 2 | 113 | 56.2% | -0.06 | 0.0007 | -0.625 | |
| 211.80 | 225.80 | 51.6% | 0.94 | 0.0008 | -0.663 | 1,430 | 0.4000 | 7.90 | 55 | 47.2% | -0.06 | 0.0008 | -0.672 | |||
| 202.30 | 216.00 | 50.3% | 0.93 | 0.0009 | -0.715 | 1,440 | 2.45 | 7.10 | 30 | 46 | 46.8% | -0.07 | 0.0009 | -0.724 | ||
| 193.00 | 207.10 | 50.1% | 0.92 | 0.0010 | -0.772 | 1,450 | 2.10 | 10.10 | 35 | 118 | 47.7% | -0.08 | 0.0010 | -0.781 | ||
| 183.80 | 197.90 | 49.4% | 0.91 | 0.0011 | -0.833 | 1,460 | 0.2000 | 14.20 | 1 | 9 | 47.8% | -0.09 | 0.0011 | -0.842 | ||
| 175.80 | 186.10 | 47.5% | 0.90 | 0.0012 | -0.899 | 1,470 | 1.05 | 17.80 | 21 | 49.4% | -0.10 | 0.0012 | -0.908 | |||
| 166.80 | 178.40 | 48.0% | 0.89 | 0.0013 | -0.970 | 1,480 | 5.10 | 13.00 | 2 | 49 | 46.7% | -0.11 | 0.0013 | -0.979 | ||
| 156.80 | 169.50 | 46.6% | 0.88 | 0.0014 | -1.045 | 1,490 | 2.00 | 15.90 | 64 | 31 | 44.4% | -0.13 | 0.0014 | -1.053 | ||
| 149.10 | 165.20 | 44.0% | 0.87 | 0.0015 | -1.084 | 1,495 | 6.60 | 14.40 | 7 | 19 | 45.6% | -0.13 | 0.0015 | -1.092 | ||
| 143.50 | 162.00 | 2 | 3 | 44.6% | 0.86 | 0.0016 | -1.124 | 1,500 | 6.90 | 12.80 | 48 | 148 | 43.5% | -0.14 | 0.0016 | -1.131 |
| 141.80 | 158.00 | 45.6% | 0.85 | 0.0016 | -1.164 | 1,505 | 6.00 | 16.50 | 8 | 5 | 44.4% | -0.15 | 0.0016 | -1.172 | ||
| 137.30 | 154.00 | 47.6% | 0.85 | 0.0017 | -1.204 | 1,510 | 6.70 | 18.00 | 10 | 34 | 44.6% | -0.16 | 0.0017 | -1.212 | ||
| 135.10 | 150.00 | 46.6% | 0.84 | 0.0018 | -1.245 | 1,515 | 6.30 | 19.00 | 9 | 8 | 43.9% | -0.17 | 0.0018 | -1.253 | ||
| 129.70 | 145.80 | 2 | 1 | 45.6% | 0.83 | 0.0018 | -1.287 | 1,520 | 7.40 | 20.00 | 4 | 50 | 44.0% | -0.17 | 0.0018 | -1.295 |
| 128.50 | 141.70 | 47.1% | 0.82 | 0.0019 | -1.328 | 1,525 | 7.20 | 19.00 | 4 | 78 | 42.1% | -0.18 | 0.0019 | -1.336 | ||
| 121.10 | 137.90 | 4 | 45.2% | 0.81 | 0.0020 | -1.369 | 1,530 | 8.10 | 21.90 | 80 | 43.1% | -0.19 | 0.0020 | -1.377 | ||
| 116.00 | 133.90 | 3 | 44.4% | 0.80 | 0.0020 | -1.410 | 1,535 | 9.70 | 22.90 | 4 | 8 | 43.3% | -0.20 | 0.0020 | -1.419 | |
| 115.50 | 129.90 | 5 | 46.1% | 0.79 | 0.0021 | -1.451 | 1,540 | 10.30 | 24.00 | 19 | 43.0% | -0.21 | 0.0021 | -1.459 | ||
| 110.70 | 126.00 | 4 | 45.4% | 0.78 | 0.0021 | -1.491 | 1,545 | 15.80 | 22.40 | 91 | 182 | 43.8% | -0.22 | 0.0022 | -1.499 | |
| 106.90 | 122.00 | 3 | 45.2% | 0.77 | 0.0022 | -1.530 | 1,550 | 16.80 | 23.10 | 146 | 381 | 43.3% | -0.24 | 0.0022 | -1.539 | |
| 99.60 | 118.00 | 4 | 43.4% | 0.76 | 0.0023 | -1.569 | 1,555 | 13.80 | 25.60 | 27 | 32 | 41.7% | -0.25 | 0.0023 | -1.577 | |
| 100.50 | 112.60 | 2 | 44.5% | 0.74 | 0.0023 | -1.606 | 1,560 | 15.10 | 28.60 | 22 | 36 | 42.5% | -0.26 | 0.0023 | -1.614 | |
| 96.80 | 108.90 | 44.3% | 0.73 | 0.0024 | -1.642 | 1,565 | 16.30 | 30.00 | 28 | 25 | 42.4% | -0.27 | 0.0024 | -1.651 | ||
| 94.00 | 104.50 | 4 | 44.2% | 0.72 | 0.0024 | -1.677 | 1,570 | 17.70 | 29.30 | 22 | 63 | 41.3% | -0.28 | 0.0025 | -1.685 | |
| 89.90 | 101.60 | 4 | 44.1% | 0.71 | 0.0025 | -1.710 | 1,575 | 19.30 | 30.00 | 14 | 31 | 40.9% | -0.30 | 0.0025 | -1.719 | |
| 86.40 | 98.30 | 8 | 44.0% | 0.69 | 0.0026 | -1.741 | 1,580 | 20.70 | 34.00 | 12 | 37 | 41.9% | -0.31 | 0.0026 | -1.750 | |
| 83.80 | 94.00 | 7 | 43.9% | 0.68 | 0.0026 | -1.771 | 1,585 | 22.20 | 35.60 | 1 | 24 | 41.7% | -0.32 | 0.0026 | -1.780 | |
| 76.60 | 91.90 | 7 | 42.6% | 0.67 | 0.0026 | -1.799 | 1,590 | 24.10 | 37.20 | 7 | 80 | 41.7% | -0.34 | 0.0027 | -1.808 | |
| 77.20 | 87.40 | 4 | 43.6% | 0.65 | 0.0027 | -1.824 | 1,595 | 25.60 | 37.80 | 22 | 41.0% | -0.35 | 0.0027 | -1.833 | ||
| 73.40 | 85.10 | 1 | 23 | 43.6% | 0.64 | 0.0027 | -1.848 | 1,600 | 27.40 | 37.90 | 44 | 76 | 40.2% | -0.36 | 0.0028 | -1.857 |
| 70.40 | 80.90 | 6 | 43.1% | 0.63 | 0.0028 | -1.869 | 1,605 | 29.20 | 42.60 | 17 | 41.3% | -0.38 | 0.0028 | -1.878 | ||
| 67.40 | 78.90 | 8 | 43.5% | 0.61 | 0.0028 | -1.888 | 1,610 | 31.20 | 44.70 | 22 | 41.3% | -0.39 | 0.0028 | -1.897 | ||
| 64.70 | 76.20 | 4 | 5 | 43.6% | 0.60 | 0.0028 | -1.905 | 1,615 | 33.20 | 46.80 | 1 | 18 | 41.2% | -0.41 | 0.0029 | -1.913 |
| 61.20 | 73.30 | 2 | 3 | 43.2% | 0.58 | 0.0029 | -1.919 | 1,620 | 35.30 | 48.80 | 69 | 41.1% | -0.42 | 0.0029 | -1.928 | |
| 58.40 | 70.40 | 2 | 5 | 43.1% | 0.57 | 0.0029 | -1.930 | 1,625 | 37.50 | 50.90 | 22 | 41.0% | -0.43 | 0.0029 | -1.939 | |
| 55.50 | 69.60 | 4 | 43.7% | 0.56 | 0.0029 | -1.939 | 1,630 | 41.30 | 53.20 | 16 | 41.5% | -0.45 | 0.0029 | -1.948 | ||
| 52.80 | 66.00 | 6 | 43.3% | 0.54 | 0.0029 | -1.946 | 1,635 | 43.60 | 53.30 | 1 | 16 | 40.6% | -0.46 | 0.0030 | -1.954 | |
| 50.20 | 64.00 | 22 | 43.4% | 0.53 | 0.0029 | -1.949 | 1,640 | 44.50 | 58.10 | 4 | 54 | 40.8% | -0.48 | 0.0030 | -1.957 | |
| 49.20 | 61.80 | 22 | 44.1% | 0.51 | 0.0030 | -1.950 | 1,645 | 48.90 | 58.30 | 6 | 14 | 40.6% | -0.49 | 0.0030 | -1.958 | |
| 45.10 | 59.30 | 7 | 9 | 43.3% | 0.50 | 0.0030 | -1.949 | 1,650 | 49.50 | 60.60 | 62 | 28 | 39.6% | -0.51 | 0.0030 | -1.957 |
| 42.70 | 56.90 | 9 | 7 | 43.2% | 0.48 | 0.0030 | -1.945 | 1,655 | 52.00 | 67.90 | 7 | 5 | 41.3% | -0.52 | 0.0030 | -1.952 |
| 40.40 | 54.00 | 6 | 5 | 42.9% | 0.47 | 0.0030 | -1.938 | 1,660 | 54.80 | 68.70 | 12 | 17 | 40.5% | -0.54 | 0.0030 | -1.945 |
| 38.20 | 52.00 | 16 | 43.0% | 0.45 | 0.0029 | -1.929 | 1,665 | 59.30 | 71.50 | 1 | 11 | 41.1% | -0.55 | 0.0030 | -1.935 | |
| 36.00 | 50.00 | 8 | 7 | 42.9% | 0.44 | 0.0029 | -1.918 | 1,670 | 60.00 | 74.90 | 3 | 112 | 40.4% | -0.57 | 0.0029 | -1.924 |
| 34.00 | 47.90 | 3 | 3 | 42.9% | 0.42 | 0.0029 | -1.904 | 1,675 | 66.30 | 77.80 | 1 | 92 | 41.6% | -0.58 | 0.0029 | -1.909 |
| 30.00 | 46.00 | 4 | 9 | 42.1% | 0.41 | 0.0029 | -1.887 | 1,680 | 68.60 | 80.50 | 34 | 41.2% | -0.60 | 0.0029 | -1.892 | |
| 30.30 | 44.00 | 10 | 3 | 42.9% | 0.40 | 0.0029 | -1.869 | 1,685 | 71.60 | 82.80 | 18 | 40.7% | -0.61 | 0.0029 | -1.873 | |
| 28.70 | 40.70 | 21 | 42.3% | 0.38 | 0.0028 | -1.849 | 1,690 | 74.80 | 85.90 | 7 | 40.7% | -0.62 | 0.0028 | -1.852 | ||
| 24.80 | 38.90 | 8 | 41.4% | 0.37 | 0.0028 | -1.826 | 1,695 | 78.10 | 89.50 | 2 | 24 | 40.8% | -0.64 | 0.0028 | -1.829 | |
| 22.40 | 39.20 | 12 | 15 | 41.9% | 0.35 | 0.0028 | -1.802 | 1,700 | 81.60 | 92.80 | 3 | 21 | 40.8% | -0.65 | 0.0028 | -1.804 |
| 20.70 | 37.60 | 10 | 41.8% | 0.34 | 0.0027 | -1.776 | 1,705 | 85.20 | 96.20 | 13 | 40.8% | -0.66 | 0.0027 | -1.777 | ||
| 20.90 | 31.30 | 46 | 40.5% | 0.33 | 0.0027 | -1.748 | 1,710 | 88.30 | 99.60 | 11 | 40.6% | -0.68 | 0.0027 | -1.749 | ||
| 20.60 | 34.70 | 42 | 43.1% | 0.32 | 0.0026 | -1.719 | 1,715 | 91.90 | 102.80 | 5 | 40.4% | -0.69 | 0.0026 | -1.719 | ||
| 16.00 | 33.30 | 7 | 22 | 41.7% | 0.30 | 0.0026 | -1.688 | 1,720 | 94.90 | 106.80 | 64 | 40.3% | -0.70 | 0.0026 | -1.688 | |
| 18.10 | 31.90 | 1 | 8 | 43.3% | 0.29 | 0.0025 | -1.657 | 1,725 | 99.20 | 113.40 | 14 | 41.9% | -0.71 | 0.0025 | -1.656 | |
| 16.30 | 26.00 | 3 | 8 | 40.9% | 0.28 | 0.0025 | -1.624 | 1,730 | 103.00 | 114.20 | 4 | 20 | 40.6% | -0.73 | 0.0025 | -1.622 |
| 15.40 | 27.40 | 2 | 19 | 42.3% | 0.27 | 0.0024 | -1.591 | 1,735 | 106.80 | 120.20 | 1 | 17 | 41.6% | -0.74 | 0.0024 | -1.588 |
| 11.20 | 28.50 | 34 | 110 | 41.9% | 0.26 | 0.0024 | -1.556 | 1,740 | 110.70 | 122.40 | 1 | 26 | 40.8% | -0.75 | 0.0024 | -1.553 |
| 11.70 | 27.10 | 3 | 3 | 42.6% | 0.25 | 0.0023 | -1.522 | 1,745 | 112.20 | 128.00 | 21 | 40.5% | -0.76 | 0.0023 | -1.518 | |
| 10.10 | 23.50 | 100 | 17 | 41.1% | 0.24 | 0.0023 | -1.486 | 1,750 | 116.20 | 131.90 | 62 | 40.4% | -0.77 | 0.0023 | -1.482 | |
| 8.30 | 25.40 | 27 | 2 | 42.2% | 0.23 | 0.0022 | -1.451 | 1,755 | 120.20 | 135.90 | 4 | 40.4% | -0.78 | 0.0022 | -1.446 | |
| 7.80 | 24.50 | 3 | 27 | 42.5% | 0.22 | 0.0022 | -1.415 | 1,760 | 126.20 | 142.00 | 6 | 42.5% | -0.79 | 0.0021 | -1.409 | |
| 6.30 | 23.50 | 1 | 6 | 42.1% | 0.21 | 0.0021 | -1.379 | 1,765 | 128.40 | 144.70 | 4 | 40.7% | -0.80 | 0.0021 | -1.373 | |
| 6.20 | 22.90 | 10 | 42.7% | 0.20 | 0.0020 | -1.344 | 1,770 | 135.00 | 146.70 | 1 | 15 | 40.9% | -0.81 | 0.0020 | -1.337 | |
| 5.50 | 22.00 | 4 | 16 | 42.8% | 0.19 | 0.0020 | -1.308 | 1,775 | 137.90 | 153.50 | 13 | 41.6% | -0.82 | 0.0020 | -1.301 | |
| 4.90 | 21.20 | 4 | 15 | 42.9% | 0.18 | 0.0019 | -1.273 | 1,780 | 143.50 | 155.20 | 10 | 29 | 40.9% | -0.82 | 0.0019 | -1.265 |
| 3.30 | 20.50 | 4 | 42.5% | 0.17 | 0.0019 | -1.238 | 1,785 | 146.10 | 162.00 | 20 | 41.4% | -0.83 | 0.0018 | -1.229 | ||
| 2.30 | 20.00 | 4 | 42.4% | 0.16 | 0.0018 | -1.203 | 1,790 | 150.00 | 167.60 | 6 | 40.4% | -0.84 | 0.0018 | -1.194 | ||
| 4.50 | 18.90 | 2 | 2 | 43.6% | 0.16 | 0.0018 | -1.186 | 1,792 | 152.00 | 168.00 | 40.7% | -0.84 | 0.0018 | -1.177 | ||
| 1.80 | 19.20 | 4 | 42.5% | 0.16 | 0.0017 | -1.169 | 1,795 | 154.00 | 172.10 | 6 | 41.9% | -0.85 | 0.0017 | -1.159 | ||
| 2.00 | 18.90 | 42.9% | 0.15 | 0.0017 | -1.152 | 1,798 | 156.40 | 170.50 | 39.3% | -0.85 | 0.0017 | -1.142 | ||||
| 6.30 | 13.00 | 60 | 42 | 42.2% | 0.15 | 0.0017 | -1.135 | 1,800 | 158.70 | 174.90 | 18 | 41.0% | -0.85 | 0.0017 | -1.125 | |
| 3.90 | 16.30 | 1 | 3 | 43.3% | 0.15 | 0.0016 | -1.119 | 1,802 | 160.90 | 177.40 | 41.2% | -0.86 | 0.0016 | -1.109 | ||
| 4.20 | 18.30 | 23 | 45.2% | 0.14 | 0.0016 | -1.102 | 1,805 | 163.00 | 179.60 | 12 | 41.1% | -0.86 | 0.0016 | -1.092 | ||
| 3.90 | 18.20 | 1 | 45.4% | 0.14 | 0.0016 | -1.086 | 1,808 | 166.00 | 181.90 | 1 | 41.8% | -0.86 | 0.0016 | -1.076 | ||
| 3.80 | 18.10 | 5 | 30 | 45.7% | 0.14 | 0.0016 | -1.070 | 1,810 | 167.40 | 183.80 | 5 | 40.9% | -0.87 | 0.0016 | -1.059 | |
| 3.50 | 17.90 | 3 | 45.8% | 0.13 | 0.0015 | -1.054 | 1,812 | 170.00 | 187.60 | 40.4% | -0.87 | 0.0015 | -1.043 | |||
| 6.20 | 13.00 | 2 | 34 | 44.7% | 0.13 | 0.0015 | -1.038 | 1,815 | 172.10 | 187.40 | 5 | 40.3% | -0.87 | 0.0015 | -1.027 | |
| 3.10 | 17.70 | 46.2% | 0.13 | 0.0015 | -1.023 | 1,818 | 174.40 | 189.60 | 40.3% | -0.88 | 0.0015 | -1.012 | ||||
| 5.60 | 13.60 | 5 | 12 | 45.6% | 0.12 | 0.0015 | -1.007 | 1,820 | 179.80 | 190.10 | 2 | 41.4% | -0.88 | 0.0014 | -0.996 | |
| 2.50 | 16.50 | 1 | 10 | 46.2% | 0.12 | 0.0014 | -0.977 | 1,825 | 182.30 | 196.50 | 2 | 41.3% | -0.88 | 0.0014 | -0.966 | |
| 2.65 | 13.10 | 36 | 40.2% | 0.11 | 0.0014 | -0.948 | 1,830 | 186.90 | 201.00 | 4 | 41.2% | -0.89 | 0.0014 | -0.936 | ||
| 3.00 | 11.60 | 4 | 32 | 44.4% | 0.11 | 0.0013 | -0.919 | 1,835 | 191.50 | 205.70 | 5 | 41.3% | -0.90 | 0.0013 | -0.907 | |
| 1.25 | 16.30 | 1 | 23 | 47.6% | 0.10 | 0.0013 | -0.891 | 1,840 | 196.20 | 210.70 | 3 | 41.8% | -0.90 | 0.0012 | -0.879 | |
| 0.9000 | 15.90 | 4 | 47.8% | 0.10 | 0.0012 | -0.864 | 1,845 | 201.70 | 214.90 | 30 | 42.2% | -0.90 | 0.0012 | -0.852 | ||
| 0.6000 | 15.60 | 7 | 130 | 48.1% | 0.09 | 0.0012 | -0.837 | 1,850 | 205.50 | 219.00 | 14 | 40.7% | -0.91 | 0.0012 | -0.826 | |
| 1.90 | 9.70 | 17 | 82 | 44.8% | 0.09 | 0.0011 | -0.812 | 1,855 | 210.20 | 224.50 | 1 | 8 | 41.6% | -0.91 | 0.0011 | -0.800 |
| 1.75 | 8.80 | 8 | 18 | 44.5% | 0.09 | 0.0011 | -0.787 | 1,860 | 214.90 | 228.90 | 13 | 41.2% | -0.92 | 0.0011 | -0.776 | |
| 0.0500 | 12.00 | 1 | 10 | 46.7% | 0.08 | 0.0010 | -0.763 | 1,865 | 219.60 | 233.90 | 1 | 41.5% | -0.92 | 0.0010 | -0.752 | |
| 1.05 | 13.60 | 8 | 18 | 49.8% | 0.08 | 0.0010 | -0.739 | 1,870 | 224.30 | 238.40 | 3 | 41.1% | -0.92 | 0.0010 | -0.730 | |
| 2.95 | 7.00 | 5 | 12 | 46.0% | 0.08 | 0.0010 | -0.717 | 1,875 | 229.10 | 243.40 | 41.5% | -0.93 | 0.0010 | -0.708 | ||
| 1.00 | 6.60 | 12 | 15 | 44.0% | 0.07 | 0.0009 | -0.695 | 1,880 | 233.90 | 248.20 | 4 | 41.6% | -0.93 | 0.0009 | -0.686 | |
| 0.0500 | 11.30 | 1 | 11 | 48.9% | 0.07 | 0.0009 | -0.674 | 1,885 | 238.70 | 252.70 | 1 | 41.1% | -0.93 | 0.0009 | -0.666 | |
| 1.50 | 5.80 | 3 | 28 | 44.9% | 0.07 | 0.0009 | -0.653 | 1,890 | 243.50 | 257.80 | 1 | 41.6% | -0.94 | 0.0009 | -0.646 | |
| 1.05 | 6.10 | 4 | 56 | 46.1% | 0.06 | 0.0008 | -0.614 | 1,900 | 253.90 | 266.20 | 1 | 7 | 40.6% | -0.94 | 0.0008 | -0.609 |
| 0.7000 | 11.40 | 29 | 53.1% | 0.06 | 0.0008 | -0.578 | 1,910 | 263.60 | 276.80 | 4 | 42.4% | -0.95 | 0.0007 | -0.575 | ||
| 0.0500 | 12.70 | 6 | 55.2% | 0.05 | 0.0007 | -0.544 | 1,920 | 272.50 | 286.80 | 2 | 41.0% | -0.95 | 0.0007 | -0.543 | ||
| 0.0500 | 12.50 | 2 | 9 | 56.3% | 0.05 | 0.0006 | -0.512 | 1,930 | 282.30 | 296.80 | 41.6% | -0.96 | 0.0006 | -0.513 | ||
| 0.0500 | 12.20 | 1 | 4 | 57.4% | 0.04 | 0.0006 | -0.483 | 1,940 | 292.00 | 306.00 | 38.5% | -0.96 | 0.0006 | -0.486 | ||
| 1.00 | 7.20 | 3 | 9 | 53.8% | 0.04 | 0.0006 | -0.456 | 1,950 | 301.80 | 315.70 | 35.0% | -0.96 | 0.0006 | -0.460 | ||
| 0.0500 | 11.90 | 9 | 59.7% | 0.04 | 0.0005 | -0.430 | 1,960 | 312.40 | 326.20 | 43.3% | -0.97 | 0.0005 | -0.437 | |||
| 0 | 4.90 | 6 | 51.1% | 0.03 | 0.0005 | -0.407 | 1,970 | 321.50 | 336.00 | 36.9% | -0.97 | 0.0005 | -0.415 | |||
| 0.8000 | 2.70 | 2 | 11 | 49.3% | 0.03 | 0.0004 | -0.385 | 1,980 | 331.30 | 345.90 | 1 | -0.97 | 0.0004 | -0.394 | ||
| 0.1500 | 5.50 | 2 | 15 | 54.7% | 0.03 | 0.0004 | -0.365 | 1,990 | 341.20 | 355.00 | 2 | -0.97 | 0.0004 | -0.374 | ||
| 0.4500 | 2.05 | 4 | 87 | 48.9% | 0.03 | 0.0004 | -0.346 | 2,000 | 351.10 | 364.90 | 1 | -0.98 | 0.0004 | -0.355 | ||
| 0 | 2.05 | 15 | 48.5% | 0.03 | 0.0004 | -0.328 | 2,010 | 361.00 | 374.80 | -0.98 | 0.0004 | -0.338 | ||||
| 0.2000 | 2.05 | 18 | 50.1% | 0.02 | 0.0003 | -0.312 | 2,020 | 370.90 | 385.40 | -0.98 | 0.0003 | -0.322 | ||||
| 0 | 4.10 | 7 | 9 | 56.1% | 0.02 | 0.0003 | -0.297 | 2,030 | 380.80 | 395.20 | -0.98 | 0.0003 | -0.305 | |||
| 0 | 4.90 | 22 | 58.9% | 0.02 | 0.0003 | -0.283 | 2,040 | 390.40 | 404.60 | 1 | -0.98 | 0.0003 | -0.289 | |||
| 0 | 4.90 | 1 | 15 | 60.0% | 0.02 | 0.0003 | -0.269 | 2,050 | 400.70 | 414.70 | -0.98 | 0.0003 | -0.275 | |||
| 0 | 2.55 | 10 | 18 | 55.1% | 0.02 | 0.0003 | -0.257 | 2,060 | 410.60 | 425.20 | -0.99 | 0.0003 | -0.261 | |||
| 0 | 4.90 | 3 | 62.1% | 0.02 | 0.0002 | -0.246 | 2,070 | 420.30 | 435.20 | -0.99 | 0.0002 | -0.248 | ||||
| 0 | 4.90 | 3 | 63.1% | 0.02 | 0.0002 | -0.235 | 2,080 | 430.40 | 448.00 | -0.99 | 0.0002 | -0.236 | ||||
| 0 | 4.90 | 12 | 64.2% | 0.02 | 0.0002 | -0.225 | 2,090 | 440.40 | 456.60 | 5 | -0.99 | 0.0002 | -0.225 | |||
| 0 | 4.90 | 21 | 65.2% | 0.01 | 0.0002 | -0.216 | 2,100 | 450.40 | 466.70 | -0.99 | 0.0002 | -0.212 | ||||
| 0 | 4.90 | 6 | 66.3% | 0.01 | 0.0002 | -0.207 | 2,110 | 460.40 | 477.10 | -0.99 | 0.0002 | -0.201 | ||||
| 0 | 4.90 | 5 | 67.3% | 0.01 | 0.0002 | -0.199 | 2,120 | 468.50 | 485.90 | -0.99 | 0.0002 | -0.191 | ||||
| 0 | 4.90 | 4 | 68.3% | 0.01 | 0.0002 | -0.191 | 2,130 | 479.90 | 496.00 | -0.99 | 0.0002 | -0.181 | ||||
| 0 | 9.90 | 16 | 69.3% | 0.01 | 0.0002 | -0.184 | 2,140 | 490.30 | 505.30 | -0.99 | 0.0001 | -0.171 | ||||
| 0 | 4.90 | 29 | 70.3% | 0.01 | 0.0002 | -0.177 | 2,150 | 498.70 | 516.00 | -0.99 | 0.0001 | -0.163 | ||||
| 0 | 4.90 | 27 | 71.3% | 0.01 | 0.0001 | -0.171 | 2,160 | 510.30 | 526.00 | -0.99 | 0.0001 | -0.154 | ||||
| 0 | 4.90 | 7 | 72.3% | 0.01 | 0.0001 | -0.165 | 2,170 | 520.00 | 536.00 | -0.99 | 0.0001 | -0.146 | ||||
| 0 | 4.90 | 32 | 73.2% | 0.01 | 0.0001 | -0.159 | 2,180 | 529.60 | 547.10 | -0.99 | 0.0001 | -0.139 | ||||
| 0 | 4.90 | 22 | 83.7% | 0.01 | 0.0001 | -0.153 | 2,190 | 538.00 | 556.60 | -0.99 | 0.0001 | -0.131 | ||||
| 0 | 4.90 | 58 | 75.2% | 0.01 | 0.0001 | -0.148 | 2,200 | 548.70 | 566.00 | -0.99 | 0.0001 | -0.124 | ||||
| 0 | 4.90 | 5 | 76.1% | 0.01 | 0.0001 | -0.143 | 2,210 | 560.30 | 576.80 | -0.99 | 0.0001 | -0.118 | ||||
| 0 | 4.90 | 4 | 77.1% | 0.01 | 0.0001 | -0.139 | 2,220 | 570.30 | 586.20 | -1.00 | 0.0001 | -0.111 | ||||
| 0 | 4.90 | 2 | 78.0% | 0.01 | 0.0001 | -0.134 | 2,230 | 580.30 | 596.10 | -1.00 | 0.0001 | -0.105 | ||||
| 0 | 9.90 | 15 | 79.0% | 0.01 | 0.0001 | -0.130 | 2,240 | 590.30 | 606.70 | -1.00 | 0.0001 | -0.100 | ||||
| 0 | 4.90 | 5 | 79.9% | 0.01 | 0.0001 | -0.126 | 2,250 | 600.50 | 617.00 | -1.00 | 0.0001 | -0.094 | ||||
| 0 | 9.90 | 3 | 80.8% | 0.01 | 0.0001 | -0.122 | 2,260 | 610.50 | 627.90 | -1.00 | 0.0001 | -0.089 | ||||
| 0 | 4.90 | 2 | 81.7% | 0.01 | 0.0001 | -0.119 | 2,270 | 619.20 | 636.80 | -1.00 | 0.0001 | -0.085 | ||||
| 0 | 4.90 | 10 | 82.6% | 0.01 | 0.0001 | -0.115 | 2,280 | 630.30 | 648.00 | -1.00 | 0.0001 | -0.080 | ||||
| 0 | 9.90 | 3 | 83.5% | 0.01 | 0.0001 | -0.112 | 2,290 | 640.30 | 656.20 | -1.00 | 0.0001 | -0.076 | ||||
| 0 | 4.90 | 2 | 94.8% | 0.01 | 0.0001 | -0.109 | 2,300 | 650.30 | 667.00 | -1.00 | 0.0001 | -0.072 | ||||
| 0 | 4.90 | 4 | 85.4% | 0.01 | 0.0001 | -0.106 | 2,310 | 660.30 | 677.30 | -1.00 | 0.0000 | -0.068 | ||||
| 0 | 4.90 | 1 | 86.2% | 0.01 | 0.0001 | -0.103 | 2,320 | 670.30 | 686.00 | -1.00 | 0.0000 | -0.065 | ||||
| 0 | 4.90 | 9 | 87.1% | 0.01 | 0.0001 | -0.100 | 2,330 | 679.40 | 696.00 | -1.00 | 0.0000 | -0.061 | ||||
| 0 | 4.90 | 1 | 88.0% | 0.01 | 0.0001 | -0.097 | 2,340 | 688.20 | 706.20 | -1.00 | 0.0000 | -0.058 | ||||
| 0 | 9.90 | 3 | 88.9% | 0.00 | 0.0001 | -0.095 | 2,350 | 700.30 | 716.20 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 4.90 | 100.6% | 0.00 | 0.0001 | -0.092 | 2,360 | 710.30 | 727.30 | -1.00 | 0.0000 | -0.052 | |||||
| 0 | 9.90 | 90.6% | 0.00 | 0.0001 | -0.090 | 2,370 | 720.30 | 736.00 | -1.00 | 0.0000 | -0.049 | |||||
| 0 | 9.90 | 1 | 91.5% | 0.00 | 0.0001 | -0.088 | 2,380 | 730.30 | 746.70 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 9.90 | 92.3% | 0.00 | 0.0000 | -0.085 | 2,390 | 740.30 | 757.00 | -1.00 | 0.0000 | -0.044 | |||||
| 0 | 4.90 | 1 | 93.2% | 0.00 | 0.0000 | -0.083 | 2,400 | 750.30 | 766.10 | -1.00 | 0.0000 | -0.042 | ||||
| 0 | 9.90 | 5 | 94.0% | 0.00 | 0.0000 | -0.081 | 2,410 | 758.40 | 776.30 | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 4.90 | 94.8% | 0.00 | 0.0000 | -0.079 | 2,420 | 770.30 | 788.00 | -1.00 | 0.0000 | -0.037 | |||||
| 0 | 4.90 | 15 | 95.7% | 0.00 | 0.0000 | -0.077 | 2,430 | 780.30 | 796.00 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 4.90 | 107.8% | 0.00 | 0.0000 | -0.075 | 2,440 | 790.30 | 806.20 | -1.00 | 0.0000 | -0.033 | |||||
| 0 | 4.90 | 97.3% | 0.00 | 0.0000 | -0.074 | 2,450 | 800.30 | 817.20 | -1.00 | 0.0000 | -0.032 | |||||
| 0 | 4.90 | 14 | 98.1% | 0.00 | 0.0000 | -0.072 | 2,460 | 810.30 | 826.20 | -1.00 | 0.0000 | -0.030 | ||||
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 — Oct 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs