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 ±8.0% (1,508.71–1,772.11) · ATM IV 41.8% · P/C open interest 0.81
| 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 | |
| 714.80 | 732.00 | 103.2% | 1.00 | 0.0000 | -0.083 | 920 | 0 | 4.90 | 117.5% | -0.00 | 0.0000 | -0.084 | ||||
| 706.10 | 722.00 | 104.3% | 1.00 | 0.0000 | -0.086 | 930 | 0 | 4.90 | 115.5% | -0.00 | 0.0000 | -0.086 | ||||
| 696.10 | 712.00 | 102.2% | 1.00 | 0.0000 | -0.088 | 940 | 0 | 9.90 | 113.6% | -0.00 | 0.0000 | -0.088 | ||||
| 686.10 | 702.00 | 100.7% | 1.00 | 0.0000 | -0.090 | 950 | 0 | 4.90 | 111.7% | -0.00 | 0.0000 | -0.091 | ||||
| 676.10 | 692.00 | 102.2% | 1.00 | 0.0000 | -0.093 | 960 | 0 | 9.90 | 109.7% | -0.00 | 0.0000 | -0.093 | ||||
| 666.10 | 682.00 | 100.2% | 1.00 | 0.0000 | -0.095 | 970 | 0 | 4.90 | 107.9% | -0.00 | 0.0000 | -0.095 | ||||
| 654.90 | 672.00 | 86.0% | 1.00 | 0.0000 | -0.097 | 980 | 0 | 4.90 | 128.8% | -0.00 | 0.0000 | -0.098 | ||||
| 646.20 | 662.00 | 93.2% | 1.00 | 0.0000 | -0.100 | 990 | 0 | 9.90 | 104.2% | -0.00 | 0.0000 | -0.100 | ||||
| 636.70 | 651.80 | 94.2% | 1.00 | 0.0000 | -0.103 | 1,000 | 0 | 4.90 | 102.3% | -0.01 | 0.0000 | -0.103 | ||||
| 626.20 | 642.00 | 92.8% | 1.00 | 0.0000 | -0.105 | 1,010 | 0 | 4.90 | 100.5% | -0.01 | 0.0000 | -0.105 | ||||
| 616.30 | 632.00 | 88.4% | 0.99 | 0.0000 | -0.108 | 1,020 | 0 | 4.90 | 98.7% | -0.01 | 0.0000 | -0.108 | ||||
| 605.00 | 622.00 | 78.6% | 0.99 | 0.0000 | -0.111 | 1,030 | 0 | 9.90 | 96.9% | -0.01 | 0.0000 | -0.111 | ||||
| 596.30 | 612.00 | 87.5% | 0.99 | 0.0000 | -0.114 | 1,040 | 0 | 9.90 | 95.2% | -0.01 | 0.0000 | -0.115 | ||||
| 586.40 | 602.00 | 83.8% | 0.99 | 0.0001 | -0.118 | 1,050 | 0 | 4.90 | 2 | 93.4% | -0.01 | 0.0001 | -0.118 | |||
| 576.40 | 592.00 | 84.2% | 0.99 | 0.0001 | -0.121 | 1,060 | 0 | 4.90 | 91.7% | -0.01 | 0.0001 | -0.121 | ||||
| 566.60 | 582.00 | 83.2% | 0.99 | 0.0001 | -0.125 | 1,070 | 0 | 4.90 | 89.9% | -0.01 | 0.0001 | -0.125 | ||||
| 556.50 | 572.00 | 79.2% | 0.99 | 0.0001 | -0.128 | 1,080 | 0 | 4.90 | 88.2% | -0.01 | 0.0001 | -0.129 | ||||
| 546.50 | 562.00 | 79.1% | 0.99 | 0.0001 | -0.132 | 1,090 | 0 | 4.90 | 86.5% | -0.01 | 0.0001 | -0.133 | ||||
| 536.50 | 552.00 | 76.1% | 0.99 | 0.0001 | -0.136 | 1,100 | 0 | 1.20 | 1 | 74 | 69.9% | -0.01 | 0.0001 | -0.137 | ||
| 526.60 | 542.00 | 76.0% | 0.99 | 0.0001 | -0.141 | 1,110 | 0 | 4.90 | 4 | 83.2% | -0.01 | 0.0001 | -0.141 | |||
| 516.80 | 532.00 | 74.2% | 0.99 | 0.0001 | -0.145 | 1,120 | 0 | 4.90 | 81.5% | -0.01 | 0.0001 | -0.146 | ||||
| 506.70 | 522.00 | 72.5% | 0.99 | 0.0001 | -0.150 | 1,130 | 0 | 4.90 | 3 | 79.9% | -0.01 | 0.0001 | -0.151 | |||
| 496.90 | 512.00 | 1 | 74.9% | 0.99 | 0.0001 | -0.155 | 1,140 | 0 | 4.90 | 1 | 78.2% | -0.01 | 0.0001 | -0.156 | ||
| 486.80 | 502.00 | 69.5% | 0.99 | 0.0001 | -0.161 | 1,150 | 0 | 4.90 | 3 | 76.6% | -0.01 | 0.0001 | -0.161 | |||
| 476.80 | 494.00 | 1 | 71.5% | 0.99 | 0.0001 | -0.166 | 1,160 | 0 | 4.90 | 1 | 75.0% | -0.01 | 0.0001 | -0.167 | ||
| 466.90 | 484.00 | 67.2% | 0.99 | 0.0001 | -0.172 | 1,170 | 0 | 4.90 | 1 | 73.4% | -0.01 | 0.0001 | -0.173 | |||
| 456.70 | 473.20 | 64.8% | 0.99 | 0.0001 | -0.179 | 1,180 | 0 | 4.90 | 1 | 71.8% | -0.01 | 0.0001 | -0.179 | |||
| 447.00 | 463.20 | 67.0% | 0.99 | 0.0001 | -0.185 | 1,190 | 0 | 9.90 | 1 | 70.2% | -0.01 | 0.0001 | -0.186 | |||
| 437.10 | 454.00 | 63.2% | 0.99 | 0.0001 | -0.193 | 1,200 | 0 | 4.90 | 5 | 68.7% | -0.01 | 0.0001 | -0.193 | |||
| 427.30 | 444.00 | 62.5% | 0.99 | 0.0002 | -0.200 | 1,210 | 0 | 4.90 | 2 | 67.1% | -0.01 | 0.0002 | -0.201 | |||
| 417.20 | 434.00 | 63.6% | 0.98 | 0.0002 | -0.208 | 1,220 | 0 | 4.90 | 2 | 65.6% | -0.02 | 0.0002 | -0.209 | |||
| 407.30 | 424.00 | 62.0% | 0.98 | 0.0002 | -0.217 | 1,230 | 0 | 4.90 | 1 | 64.0% | -0.02 | 0.0002 | -0.218 | |||
| 397.40 | 414.00 | 60.9% | 0.98 | 0.0002 | -0.226 | 1,240 | 0 | 4.90 | 23 | 62.5% | -0.02 | 0.0002 | -0.227 | |||
| 387.50 | 404.00 | 59.7% | 0.98 | 0.0002 | -0.236 | 1,250 | 0 | 4.90 | 4 | 61.0% | -0.02 | 0.0002 | -0.237 | |||
| 377.60 | 394.00 | 58.5% | 0.98 | 0.0002 | -0.247 | 1,260 | 0 | 4.90 | 59.5% | -0.02 | 0.0002 | -0.247 | ||||
| 368.00 | 384.00 | 56.3% | 0.98 | 0.0002 | -0.258 | 1,270 | 0 | 4.90 | 7 | 58.0% | -0.02 | 0.0002 | -0.259 | |||
| 357.10 | 374.00 | 54.9% | 0.98 | 0.0003 | -0.270 | 1,280 | 0 | 4.90 | 2 | 56.5% | -0.02 | 0.0003 | -0.271 | |||
| 348.10 | 364.00 | 54.2% | 0.97 | 0.0003 | -0.284 | 1,290 | 0 | 4.30 | 1 | 53.7% | -0.03 | 0.0003 | -0.284 | |||
| 339.00 | 354.00 | 55.5% | 0.97 | 0.0003 | -0.298 | 1,300 | 0 | 4.50 | 1 | 52.7% | -0.03 | 0.0003 | -0.299 | |||
| 328.40 | 344.00 | 53.6% | 0.97 | 0.0003 | -0.313 | 1,310 | 0 | 4.90 | 2 | 52.0% | -0.03 | 0.0003 | -0.315 | |||
| 319.50 | 334.70 | 52.8% | 0.97 | 0.0004 | -0.330 | 1,320 | 0 | 4.90 | 1 | 50.5% | -0.03 | 0.0004 | -0.332 | |||
| 308.90 | 325.50 | 52.0% | 0.97 | 0.0004 | -0.348 | 1,330 | 0 | 4.90 | 49.0% | -0.04 | 0.0004 | -0.350 | ||||
| 299.20 | 315.10 | 51.1% | 0.96 | 0.0004 | -0.368 | 1,340 | 0.0500 | 19.40 | 46 | 51.8% | -0.04 | 0.0004 | -0.370 | |||
| 289.70 | 304.30 | 49.1% | 0.96 | 0.0005 | -0.390 | 1,350 | 0.0500 | 15.20 | 5 | 58.6% | -0.04 | 0.0005 | -0.392 | |||
| 280.70 | 294.60 | 49.2% | 0.96 | 0.0005 | -0.413 | 1,360 | 0.0500 | 18.90 | 1 | 2 | 60.1% | -0.05 | 0.0005 | -0.415 | ||
| 271.10 | 285.10 | 48.7% | 0.95 | 0.0005 | -0.439 | 1,370 | 0.0500 | 19.10 | 1 | 2 | 58.5% | -0.05 | 0.0006 | -0.442 | ||
| 261.20 | 275.60 | 47.8% | 0.95 | 0.0006 | -0.467 | 1,380 | 0.0500 | 15.60 | 18 | 53.8% | -0.05 | 0.0006 | -0.470 | |||
| 252.00 | 267.00 | 48.4% | 0.94 | 0.0006 | -0.498 | 1,390 | 0.0500 | 20.00 | 3 | 55.4% | -0.06 | 0.0006 | -0.501 | |||
| 242.60 | 258.00 | 48.0% | 0.94 | 0.0007 | -0.532 | 1,400 | 0.0500 | 7.60 | 15 | 42.6% | -0.07 | 0.0007 | -0.535 | |||
| 230.20 | 248.00 | 45.2% | 0.93 | 0.0008 | -0.569 | 1,410 | 0.0500 | 10.10 | 4 | 43.7% | -0.07 | 0.0008 | -0.573 | |||
| 220.90 | 240.00 | 45.5% | 0.92 | 0.0008 | -0.610 | 1,420 | 0.0500 | 19.80 | 9 | 50.1% | -0.08 | 0.0008 | -0.613 | |||
| 212.60 | 230.00 | 3 | 44.9% | 0.91 | 0.0009 | -0.653 | 1,430 | 0.3500 | 17.70 | 2 | 47.1% | -0.09 | 0.0009 | -0.657 | ||
| 206.00 | 220.00 | 45.6% | 0.90 | 0.0010 | -0.700 | 1,440 | 1.20 | 18.10 | 27 | 46.2% | -0.10 | 0.0010 | -0.705 | |||
| 197.10 | 210.00 | 44.5% | 0.89 | 0.0011 | -0.750 | 1,450 | 0.1000 | 18.30 | 5 | 3 | 43.8% | -0.11 | 0.0011 | -0.755 | ||
| 188.20 | 201.30 | 44.3% | 0.88 | 0.0012 | -0.802 | 1,460 | 5.30 | 14.20 | 2 | 7 | 42.8% | -0.12 | 0.0012 | -0.808 | ||
| 179.50 | 192.60 | 44.0% | 0.87 | 0.0012 | -0.857 | 1,470 | 5.50 | 17.70 | 5 | 5 | 43.3% | -0.13 | 0.0012 | -0.864 | ||
| 170.90 | 184.10 | 43.8% | 0.86 | 0.0013 | -0.914 | 1,480 | 5.50 | 19.20 | 16 | 5 | 42.3% | -0.15 | 0.0013 | -0.921 | ||
| 162.60 | 175.70 | 43.6% | 0.84 | 0.0014 | -0.973 | 1,490 | 6.80 | 23.40 | 8 | 5 | 43.4% | -0.16 | 0.0014 | -0.980 | ||
| 156.70 | 173.30 | 43.5% | 0.83 | 0.0015 | -1.002 | 1,495 | 8.90 | 21.70 | 21 | 42.6% | -0.17 | 0.0015 | -1.010 | |||
| 151.40 | 169.10 | 1 | 42.7% | 0.83 | 0.0015 | -1.031 | 1,500 | 8.30 | 22.60 | 35 | 41 | 41.8% | -0.18 | 0.0015 | -1.040 | |
| 148.90 | 165.10 | 43.4% | 0.82 | 0.0016 | -1.060 | 1,505 | 8.10 | 23.60 | 11 | 9 | 41.2% | -0.18 | 0.0016 | -1.069 | ||
| 146.00 | 161.10 | 43.8% | 0.81 | 0.0016 | -1.090 | 1,510 | 8.80 | 26.70 | 8 | 42.1% | -0.19 | 0.0016 | -1.099 | |||
| 142.00 | 157.10 | 43.7% | 0.80 | 0.0016 | -1.119 | 1,515 | 11.20 | 24.90 | 3 | 6 | 41.3% | -0.20 | 0.0017 | -1.128 | ||
| 138.10 | 151.50 | 42.8% | 0.79 | 0.0017 | -1.147 | 1,520 | 11.70 | 29.20 | 5 | 42.5% | -0.21 | 0.0017 | -1.157 | |||
| 136.00 | 149.70 | 1 | 44.4% | 0.78 | 0.0017 | -1.176 | 1,525 | 13.30 | 27.50 | 1 | 8 | 41.4% | -0.22 | 0.0018 | -1.186 | |
| 132.50 | 145.90 | 44.4% | 0.77 | 0.0018 | -1.204 | 1,530 | 13.20 | 30.90 | 3 | 41.7% | -0.23 | 0.0018 | -1.214 | |||
| 127.40 | 141.80 | 43.6% | 0.76 | 0.0018 | -1.231 | 1,535 | 15.00 | 32.00 | 5 | 41.9% | -0.24 | 0.0018 | -1.242 | |||
| 124.90 | 138.00 | 44.0% | 0.76 | 0.0019 | -1.257 | 1,540 | 18.40 | 31.10 | 1 | 19 | 41.8% | -0.25 | 0.0019 | -1.269 | ||
| 118.00 | 134.00 | 42.5% | 0.75 | 0.0019 | -1.283 | 1,545 | 17.00 | 34.30 | 19 | 41.4% | -0.26 | 0.0019 | -1.295 | |||
| 114.00 | 130.00 | 42.1% | 0.74 | 0.0020 | -1.309 | 1,550 | 22.20 | 36.00 | 29 | 42.9% | -0.27 | 0.0020 | -1.321 | |||
| 110.00 | 127.80 | 1 | 42.4% | 0.72 | 0.0020 | -1.333 | 1,555 | 21.20 | 35.20 | 4 | 10 | 41.1% | -0.28 | 0.0020 | -1.345 | |
| 110.10 | 124.00 | 4 | 43.6% | 0.71 | 0.0020 | -1.356 | 1,560 | 22.70 | 36.70 | 2 | 60 | 41.0% | -0.29 | 0.0020 | -1.369 | |
| 107.10 | 118.40 | 5 | 42.9% | 0.70 | 0.0021 | -1.379 | 1,565 | 23.50 | 40.00 | 5 | 41.4% | -0.30 | 0.0021 | -1.392 | ||
| 103.70 | 113.50 | 1 | 42.2% | 0.69 | 0.0021 | -1.400 | 1,570 | 25.70 | 42.00 | 30 | 41.7% | -0.31 | 0.0021 | -1.414 | ||
| 96.90 | 114.00 | 2 | 42.3% | 0.68 | 0.0021 | -1.421 | 1,575 | 29.80 | 43.90 | 25 | 10 | 42.6% | -0.32 | 0.0022 | -1.435 | |
| 94.00 | 108.60 | 2 | 41.6% | 0.67 | 0.0022 | -1.440 | 1,580 | 32.20 | 39.90 | 1 | 7 | 40.7% | -0.33 | 0.0022 | -1.455 | |
| 93.60 | 107.80 | 43.4% | 0.66 | 0.0022 | -1.458 | 1,585 | 34.40 | 41.10 | 18 | 9 | 40.6% | -0.34 | 0.0022 | -1.473 | ||
| 88.00 | 102.30 | 4 | 41.7% | 0.65 | 0.0022 | -1.475 | 1,590 | 35.30 | 46.90 | 42 | 31 | 41.6% | -0.35 | 0.0022 | -1.490 | |
| 87.40 | 99.30 | 16 | 11 | 42.5% | 0.64 | 0.0023 | -1.491 | 1,595 | 38.60 | 45.40 | 37 | 23 | 40.9% | -0.37 | 0.0023 | -1.506 |
| 84.40 | 96.30 | 1 | 42.5% | 0.63 | 0.0023 | -1.505 | 1,600 | 39.20 | 50.20 | 42 | 47 | 41.3% | -0.38 | 0.0023 | -1.521 | |
| 81.50 | 93.30 | 2 | 2 | 42.4% | 0.61 | 0.0023 | -1.518 | 1,605 | 41.50 | 52.90 | 2 | 37 | 41.6% | -0.39 | 0.0023 | -1.535 |
| 78.30 | 90.80 | 1 | 42.4% | 0.60 | 0.0023 | -1.530 | 1,610 | 44.30 | 50.90 | 2 | 13 | 40.5% | -0.40 | 0.0024 | -1.547 | |
| 75.40 | 87.90 | 2 | 42.4% | 0.59 | 0.0024 | -1.540 | 1,615 | 45.80 | 57.20 | 1 | 12 | 41.6% | -0.41 | 0.0024 | -1.557 | |
| 72.60 | 85.10 | 1 | 42.3% | 0.58 | 0.0024 | -1.549 | 1,620 | 47.40 | 61.90 | 1 | 11 | 42.1% | -0.43 | 0.0024 | -1.567 | |
| 69.90 | 83.60 | 8 | 42.6% | 0.57 | 0.0024 | -1.556 | 1,625 | 51.10 | 61.60 | 2 | 4 | 41.7% | -0.44 | 0.0024 | -1.574 | |
| 67.20 | 81.00 | 5 | 42.6% | 0.56 | 0.0024 | -1.562 | 1,630 | 52.10 | 66.00 | 9 | 41.9% | -0.45 | 0.0024 | -1.581 | ||
| 64.60 | 78.00 | 3 | 42.4% | 0.54 | 0.0024 | -1.567 | 1,635 | 54.40 | 65.80 | 19 | 113 | 41.0% | -0.46 | 0.0024 | -1.586 | |
| 62.10 | 75.80 | 1 | 42.5% | 0.53 | 0.0024 | -1.570 | 1,640 | 57.30 | 68.20 | 16 | 5 | 41.1% | -0.47 | 0.0024 | -1.589 | |
| 59.70 | 73.30 | 4 | 42.5% | 0.52 | 0.0024 | -1.572 | 1,645 | 59.40 | 73.90 | 8 | 41.9% | -0.49 | 0.0024 | -1.591 | ||
| 57.20 | 70.90 | 26 | 10 | 42.4% | 0.51 | 0.0024 | -1.572 | 1,650 | 63.90 | 70.70 | 11 | 15 | 40.6% | -0.50 | 0.0024 | -1.591 |
| 55.00 | 68.60 | 5 | 42.5% | 0.50 | 0.0024 | -1.571 | 1,655 | 64.60 | 76.10 | 4 | 3 | 40.8% | -0.51 | 0.0024 | -1.591 | |
| 52.60 | 66.30 | 78 | 3 | 42.4% | 0.48 | 0.0024 | -1.568 | 1,660 | 68.70 | 78.50 | 41 | 7 | 41.1% | -0.52 | 0.0024 | -1.588 |
| 50.40 | 64.00 | 267 | 2 | 42.4% | 0.47 | 0.0024 | -1.564 | 1,665 | 70.10 | 81.60 | 16 | 1 | 40.8% | -0.53 | 0.0024 | -1.584 |
| 48.20 | 62.00 | 4 | 42.4% | 0.46 | 0.0024 | -1.559 | 1,670 | 73.00 | 84.40 | 4 | 2 | 40.7% | -0.55 | 0.0024 | -1.579 | |
| 47.50 | 60.00 | 4 | 12 | 42.8% | 0.45 | 0.0024 | -1.552 | 1,675 | 77.00 | 88.80 | 3 | 3 | 41.5% | -0.56 | 0.0024 | -1.572 |
| 44.20 | 51.70 | 7 | 5 | 40.4% | 0.44 | 0.0024 | -1.544 | 1,680 | 78.80 | 91.20 | 1 | 18 | 40.9% | -0.57 | 0.0024 | -1.564 |
| 42.20 | 56.00 | 2 | 7 | 42.4% | 0.42 | 0.0024 | -1.535 | 1,685 | 81.90 | 95.90 | 7 | 41.5% | -0.58 | 0.0024 | -1.555 | |
| 40.20 | 54.00 | 6 | 3 | 42.3% | 0.41 | 0.0024 | -1.524 | 1,690 | 85.20 | 97.40 | 19 | 41.0% | -0.59 | 0.0024 | -1.545 | |
| 38.40 | 52.30 | 45 | 7 | 42.4% | 0.40 | 0.0024 | -1.513 | 1,695 | 88.40 | 100.60 | 1 | 8 | 41.0% | -0.61 | 0.0024 | -1.533 |
| 36.70 | 50.60 | 1 | 15 | 42.4% | 0.39 | 0.0023 | -1.500 | 1,700 | 91.60 | 103.90 | 25 | 41.0% | -0.62 | 0.0024 | -1.520 | |
| 34.80 | 48.80 | 6 | 42.4% | 0.38 | 0.0023 | -1.486 | 1,705 | 95.40 | 107.20 | 14 | 41.2% | -0.63 | 0.0024 | -1.506 | ||
| 33.10 | 47.20 | 1 | 7 | 42.4% | 0.37 | 0.0023 | -1.471 | 1,710 | 98.70 | 110.70 | 14 | 16 | 41.2% | -0.64 | 0.0023 | -1.490 |
| 31.80 | 45.60 | 1 | 22 | 42.5% | 0.36 | 0.0023 | -1.455 | 1,715 | 102.10 | 114.10 | 12 | 5 | 41.2% | -0.65 | 0.0023 | -1.474 |
| 30.10 | 44.00 | 1 | 6 | 42.4% | 0.35 | 0.0022 | -1.438 | 1,720 | 105.50 | 117.70 | 16 | 41.2% | -0.66 | 0.0023 | -1.457 | |
| 28.50 | 42.40 | 1 | 26 | 42.4% | 0.33 | 0.0022 | -1.420 | 1,725 | 109.10 | 121.20 | 32 | 7 | 41.2% | -0.67 | 0.0022 | -1.439 |
| 27.50 | 41.10 | 3 | 366 | 42.6% | 0.32 | 0.0022 | -1.402 | 1,730 | 112.30 | 124.80 | 11 | 3 | 41.1% | -0.68 | 0.0022 | -1.420 |
| 25.70 | 39.70 | 9 | 42.5% | 0.31 | 0.0022 | -1.383 | 1,735 | 116.00 | 125.70 | 4 | 9 | 40.2% | -0.69 | 0.0022 | -1.401 | |
| 24.40 | 38.40 | 17 | 42.6% | 0.30 | 0.0021 | -1.363 | 1,740 | 119.60 | 131.20 | 12 | 40.8% | -0.70 | 0.0022 | -1.380 | ||
| 20.50 | 38.00 | 4 | 42.0% | 0.29 | 0.0021 | -1.343 | 1,745 | 123.50 | 137.60 | 2 | 41.9% | -0.71 | 0.0021 | -1.360 | ||
| 18.60 | 37.00 | 7 | 41.9% | 0.28 | 0.0021 | -1.322 | 1,750 | 126.90 | 141.40 | 1 | 31 | 41.8% | -0.72 | 0.0021 | -1.338 | |
| 20.80 | 34.80 | 4 | 42.8% | 0.28 | 0.0020 | -1.300 | 1,755 | 130.80 | 142.50 | 4 | 40.8% | -0.73 | 0.0021 | -1.316 | ||
| 19.30 | 33.20 | 125 | 1 | 42.5% | 0.27 | 0.0020 | -1.278 | 1,760 | 136.40 | 148.00 | 3 | 3 | 42.1% | -0.74 | 0.0020 | -1.294 |
| 16.00 | 33.70 | 11 | 42.3% | 0.26 | 0.0020 | -1.256 | 1,765 | 136.80 | 154.80 | 41.7% | -0.75 | 0.0020 | -1.271 | |||
| 14.10 | 32.00 | 2 | 41.8% | 0.25 | 0.0019 | -1.234 | 1,770 | 140.50 | 155.90 | 4 | 4 | 40.6% | -0.76 | 0.0019 | -1.248 | |
| 14.00 | 31.80 | 14 | 42.5% | 0.24 | 0.0019 | -1.212 | 1,775 | 144.60 | 161.60 | 4 | 41.4% | -0.77 | 0.0019 | -1.225 | ||
| 11.60 | 30.00 | 2 | 41.9% | 0.23 | 0.0018 | -1.189 | 1,780 | 148.90 | 164.00 | 3 | 40.8% | -0.78 | 0.0019 | -1.202 | ||
| 13.90 | 29.50 | 2 | 1 | 43.2% | 0.22 | 0.0018 | -1.167 | 1,785 | 156.20 | 168.10 | 2 | 42.2% | -0.79 | 0.0018 | -1.178 | |
| 13.80 | 28.00 | 196 | 1 | 43.4% | 0.22 | 0.0018 | -1.144 | 1,790 | 156.80 | 171.40 | 1 | 11 | 40.3% | -0.79 | 0.0018 | -1.155 |
| 10.00 | 28.00 | 2 | 12 | 42.6% | 0.21 | 0.0017 | -1.121 | 1,795 | 161.00 | 178.00 | 12 | 41.5% | -0.80 | 0.0017 | -1.131 | |
| 14.00 | 25.00 | 19 | 44 | 43.8% | 0.20 | 0.0017 | -1.099 | 1,800 | 165.20 | 180.60 | 1 | 7 | 40.7% | -0.81 | 0.0017 | -1.107 |
| 8.10 | 20.00 | 29 | 39.5% | 0.19 | 0.0016 | -1.076 | 1,805 | 170.00 | 185.40 | 7 | 41.3% | -0.81 | 0.0017 | -1.084 | ||
| 6.40 | 25.40 | 3 | 42.1% | 0.19 | 0.0016 | -1.054 | 1,810 | 174.00 | 191.00 | 3 | 41.1% | -0.82 | 0.0016 | -1.061 | ||
| 6.40 | 25.30 | 6 | 42.8% | 0.18 | 0.0016 | -1.032 | 1,815 | 178.20 | 193.40 | 1 | 40.9% | -0.83 | 0.0016 | -1.038 | ||
| 9.70 | 22.80 | 1 | 8 | 43.9% | 0.17 | 0.0015 | -1.010 | 1,820 | 182.60 | 198.50 | 1 | 41.3% | -0.83 | 0.0015 | -1.015 | |
| 8.90 | 21.40 | 41 | 10 | 43.6% | 0.17 | 0.0015 | -0.988 | 1,825 | 187.00 | 204.00 | 6 | 42.0% | -0.84 | 0.0015 | -0.993 | |
| 8.30 | 19.60 | 2 | 76 | 43.1% | 0.16 | 0.0014 | -0.967 | 1,830 | 191.40 | 206.50 | 5 | 41.0% | -0.85 | 0.0015 | -0.970 | |
| 7.70 | 22.00 | 41 | 27 | 44.7% | 0.16 | 0.0014 | -0.946 | 1,835 | 197.40 | 213.70 | 12 | 43.5% | -0.85 | 0.0014 | -0.948 | |
| 7.40 | 19.20 | 2 | 17 | 43.8% | 0.15 | 0.0014 | -0.925 | 1,840 | 200.10 | 213.70 | 4 | 39.9% | -0.86 | 0.0014 | -0.927 | |
| 7.50 | 17.80 | 2 | 2 | 43.8% | 0.15 | 0.0013 | -0.905 | 1,845 | 206.60 | 219.00 | 41.7% | -0.86 | 0.0013 | -0.905 | ||
| 5.90 | 20.00 | 9 | 44.8% | 0.14 | 0.0013 | -0.885 | 1,850 | 209.60 | 224.40 | 41.4% | -0.87 | 0.0013 | -0.884 | |||
| 7.10 | 15.70 | 4 | 4 | 43.7% | 0.14 | 0.0013 | -0.865 | 1,855 | 214.00 | 230.10 | 1 | 42.1% | -0.87 | 0.0013 | -0.864 | |
| 7.20 | 14.60 | 3 | 6 | 43.8% | 0.13 | 0.0012 | -0.846 | 1,860 | 218.30 | 232.60 | 28 | 40.5% | -0.88 | 0.0012 | -0.844 | |
| 5.90 | 15.10 | 25 | 2 | 44.0% | 0.13 | 0.0012 | -0.827 | 1,865 | 224.80 | 236.90 | 1 | 41.7% | -0.88 | 0.0012 | -0.824 | |
| 5.50 | 14.50 | 8 | 1 | 44.0% | 0.12 | 0.0012 | -0.809 | 1,870 | 229.30 | 241.50 | 12 | 41.7% | -0.89 | 0.0012 | -0.804 | |
| 5.50 | 14.30 | 4 | 8 | 44.5% | 0.12 | 0.0011 | -0.791 | 1,875 | 233.00 | 247.20 | 1 | 41.9% | -0.89 | 0.0011 | -0.786 | |
| 3.50 | 20.00 | 31 | 47.4% | 0.11 | 0.0011 | -0.773 | 1,880 | 240.60 | 252.00 | 1 | 44.2% | -0.90 | 0.0011 | -0.767 | ||
| 6.20 | 12.30 | 4 | 8 | 44.9% | 0.11 | 0.0011 | -0.756 | 1,885 | 242.30 | 256.50 | 42.0% | -0.90 | 0.0011 | -0.749 | ||
| 5.20 | 12.40 | 4 | 50 | 44.9% | 0.11 | 0.0010 | -0.739 | 1,890 | 247.00 | 261.10 | 1 | 42.0% | -0.90 | 0.0010 | -0.731 | |
| 4.40 | 11.60 | 21 | 21 | 45.0% | 0.10 | 0.0010 | -0.706 | 1,900 | 255.50 | 270.50 | 154 | 41.3% | -0.91 | 0.0010 | -0.697 | |
| 1.55 | 17.00 | 4 | 1 | 48.0% | 0.09 | 0.0009 | -0.675 | 1,910 | 266.60 | 280.20 | 1 | 43.2% | -0.92 | 0.0009 | -0.665 | |
| 4.00 | 9.90 | 17 | 3 | 45.8% | 0.09 | 0.0009 | -0.646 | 1,920 | 274.40 | 289.90 | 41.9% | -0.92 | 0.0009 | -0.634 | ||
| 2.80 | 11.40 | 7 | 5 | 47.1% | 0.08 | 0.0008 | -0.618 | 1,930 | 284.90 | 298.90 | 42.4% | -0.93 | 0.0008 | -0.605 | ||
| 0.0500 | 16.40 | 3 | 50.0% | 0.08 | 0.0008 | -0.591 | 1,940 | 294.50 | 308.80 | 42.9% | -0.93 | 0.0008 | -0.578 | |||
| 1.65 | 7.20 | 3 | 12 | 44.4% | 0.07 | 0.0007 | -0.566 | 1,950 | 304.10 | 318.00 | 42.4% | -0.94 | 0.0007 | -0.553 | ||
| 0.0500 | 20.00 | 13 | 54.9% | 0.07 | 0.0007 | -0.542 | 1,960 | 313.80 | 327.80 | 42.7% | -0.94 | 0.0007 | -0.529 | |||
| 0.0500 | 20.00 | 7 | 56.1% | 0.06 | 0.0007 | -0.520 | 1,970 | 323.50 | 337.80 | 1 | 43.2% | -0.95 | 0.0006 | -0.506 | ||
| 0.0500 | 20.00 | 57.2% | 0.06 | 0.0006 | -0.499 | 1,980 | 333.20 | 347.10 | 1 | 42.5% | -0.95 | 0.0006 | -0.485 | |||
| 0.0500 | 20.00 | 8 | 58.3% | 0.06 | 0.0006 | -0.478 | 1,990 | 342.90 | 356.90 | 42.4% | -0.95 | 0.0006 | -0.466 | |||
| 1.35 | 8.80 | 2 | 46 | 50.9% | 0.05 | 0.0006 | -0.460 | 2,000 | 352.70 | 367.10 | 43.4% | -0.96 | 0.0006 | -0.448 | ||
| 0.0500 | 20.00 | 7 | 60.5% | 0.05 | 0.0005 | -0.442 | 2,010 | 362.50 | 376.40 | 42.1% | -0.96 | 0.0005 | -0.431 | |||
| 0.0500 | 20.00 | 2 | 61.6% | 0.05 | 0.0005 | -0.425 | 2,020 | 372.10 | 388.10 | 42.6% | -0.96 | 0.0005 | -0.416 | |||
| 0.0500 | 15.30 | 18 | 58.9% | 0.04 | 0.0005 | -0.409 | 2,030 | 381.50 | 398.00 | 45.4% | -0.96 | 0.0005 | -0.401 | |||
| 0.0500 | 19.80 | 6 | 63.6% | 0.04 | 0.0004 | -0.393 | 2,040 | 390.20 | 407.60 | -0.97 | 0.0004 | -0.387 | ||||
| 0 | 4.90 | 48.8% | 0.04 | 0.0004 | -0.379 | 2,050 | 401.80 | 416.00 | 41.0% | -0.97 | 0.0004 | -0.374 | ||||
| 0.1500 | 14.80 | 2 | 8 | 61.6% | 0.04 | 0.0004 | -0.366 | 2,060 | 410.80 | 424.40 | 49 | -0.97 | 0.0004 | -0.361 | ||
| 0 | 4.90 | 8 | 50.5% | 0.04 | 0.0004 | -0.353 | 2,070 | 421.60 | 435.50 | -0.97 | 0.0004 | -0.350 | ||||
| 0 | 4.90 | 2 | 24 | 51.4% | 0.03 | 0.0004 | -0.341 | 2,080 | 431.50 | 447.50 | 48.4% | -0.97 | 0.0004 | -0.339 | ||
| 0 | 4.90 | 5 | 52.2% | 0.03 | 0.0004 | -0.329 | 2,090 | 441.40 | 455.90 | -0.97 | 0.0003 | -0.328 | ||||
| 0 | 4.90 | 185 | 53.0% | 0.03 | 0.0003 | -0.318 | 2,100 | 450.00 | 467.70 | 38.8% | -0.98 | 0.0003 | -0.318 | |||
| 0 | 4.90 | 51 | 53.9% | 0.03 | 0.0003 | -0.308 | 2,110 | 461.20 | 477.30 | 49.3% | -0.98 | 0.0003 | -0.309 | |||
| 0 | 4.90 | 2 | 1 | 54.7% | 0.03 | 0.0003 | -0.298 | 2,120 | 471.10 | 487.50 | 49.7% | -0.98 | 0.0003 | -0.299 | ||
| 0 | 4.90 | 2 | 39 | 55.5% | 0.03 | 0.0003 | -0.289 | 2,130 | 481.00 | 497.20 | 49.5% | -0.98 | 0.0003 | -0.289 | ||
| 0 | 4.90 | 2 | 13 | 56.4% | 0.03 | 0.0003 | -0.280 | 2,140 | 490.90 | 507.30 | 49.2% | -0.98 | 0.0003 | -0.280 | ||
| 0.0500 | 10.10 | 5 | 3 | 65.0% | 0.02 | 0.0003 | -0.272 | 2,150 | 500.90 | 517.10 | 50.0% | -0.98 | 0.0003 | -0.271 | ||
| 0.0500 | 5.30 | 10 | 18 | 58.8% | 0.02 | 0.0002 | -0.264 | 2,160 | 510.80 | 527.20 | 42.8% | -0.98 | 0.0002 | -0.263 | ||
| 0 | 4.90 | 2 | 2 | 58.8% | 0.02 | 0.0002 | -0.257 | 2,170 | 520.50 | 536.00 | -0.98 | 0.0002 | -0.254 | |||
| 0 | 4.90 | 2 | 59.6% | 0.02 | 0.0002 | -0.250 | 2,180 | 530.00 | 546.70 | -0.99 | 0.0002 | -0.246 | ||||
| 0 | 4.90 | 3 | 60.3% | 0.02 | 0.0002 | -0.243 | 2,190 | 538.80 | 556.10 | -0.99 | 0.0002 | -0.239 | ||||
| 0 | 4.90 | 11 | 61.1% | 0.02 | 0.0002 | -0.236 | 2,200 | 548.80 | 566.00 | -0.99 | 0.0002 | -0.232 | ||||
| 0 | 4.90 | 11 | 61.9% | 0.02 | 0.0002 | -0.230 | 2,210 | 558.80 | 576.20 | -0.99 | 0.0002 | -0.224 | ||||
| 0 | 4.90 | 9 | 62.7% | 0.02 | 0.0002 | -0.224 | 2,220 | 570.00 | 587.00 | -0.99 | 0.0002 | -0.216 | ||||
| 0 | 4.90 | 6 | 63.4% | 0.02 | 0.0002 | -0.218 | 2,230 | 578.70 | 596.00 | -0.99 | 0.0002 | -0.208 | ||||
| 0 | 4.90 | 6 | 64.2% | 0.02 | 0.0002 | -0.213 | 2,240 | 590.00 | 606.00 | -0.99 | 0.0002 | -0.200 | ||||
| 0 | 4.90 | 25 | 65.0% | 0.02 | 0.0002 | -0.208 | 2,250 | 600.30 | 616.10 | -0.99 | 0.0002 | -0.193 | ||||
| 0 | 4.90 | 8 | 65.7% | 0.02 | 0.0002 | -0.203 | 2,260 | 608.70 | 626.00 | -0.99 | 0.0001 | -0.186 | ||||
| 0 | 4.90 | 2 | 66.5% | 0.02 | 0.0002 | -0.198 | 2,270 | 620.30 | 636.50 | -0.99 | 0.0001 | -0.179 | ||||
| 0 | 4.90 | 9 | 67.2% | 0.01 | 0.0002 | -0.193 | 2,280 | 628.70 | 646.00 | -0.99 | 0.0001 | -0.173 | ||||
| 0 | 4.90 | 10 | 68.0% | 0.01 | 0.0001 | -0.189 | 2,290 | 638.70 | 656.70 | -0.99 | 0.0001 | -0.167 | ||||
| 0 | 4.90 | 37 | 68.7% | 0.01 | 0.0001 | -0.185 | 2,300 | 648.70 | 666.00 | -0.99 | 0.0001 | -0.161 | ||||
| 0 | 4.90 | 21 | 69.4% | 0.01 | 0.0001 | -0.181 | 2,310 | 658.70 | 676.60 | -0.99 | 0.0001 | -0.155 | ||||
| 0 | 4.90 | 16 | 70.2% | 0.01 | 0.0001 | -0.177 | 2,320 | 669.20 | 687.20 | -0.99 | 0.0001 | -0.150 | ||||
| 0 | 4.90 | 1 | 70.9% | 0.01 | 0.0001 | -0.173 | 2,330 | 680.30 | 696.80 | -0.99 | 0.0001 | -0.144 | ||||
| 0 | 4.90 | 4 | 71.6% | 0.01 | 0.0001 | -0.169 | 2,340 | 689.10 | 706.70 | -0.99 | 0.0001 | -0.138 | ||||
| 0 | 4.90 | 15 | 72.3% | 0.01 | 0.0001 | -0.166 | 2,350 | 700.30 | 716.20 | -0.99 | 0.0001 | -0.133 | ||||
| 0 | 4.90 | 3 | 73.0% | 0.01 | 0.0001 | -0.162 | 2,360 | 708.10 | 726.10 | -0.99 | 0.0001 | -0.128 | ||||
| 0 | 4.90 | 73.7% | 0.01 | 0.0001 | -0.159 | 2,370 | 720.30 | 736.00 | -0.99 | 0.0001 | -0.122 | |||||
| 0 | 4.90 | 74.4% | 0.01 | 0.0001 | -0.156 | 2,380 | 730.30 | 746.10 | -0.99 | 0.0001 | -0.118 | |||||
| 0 | 4.90 | 12 | 75.1% | 0.01 | 0.0001 | -0.153 | 2,390 | 740.30 | 756.80 | -1.00 | 0.0001 | -0.113 | ||||
| 0 | 1.65 | 10 | 65.6% | 0.01 | 0.0001 | -0.150 | 2,400 | 750.30 | 766.10 | -1.00 | 0.0001 | -0.108 | ||||
| 0 | 4.90 | 5 | 76.5% | 0.01 | 0.0001 | -0.147 | 2,410 | 760.30 | 776.80 | -1.00 | 0.0001 | -0.104 | ||||
| 0 | 4.90 | 7 | 77.2% | 0.01 | 0.0001 | -0.144 | 2,420 | 770.10 | 787.20 | -1.00 | 0.0001 | -0.100 | ||||
| 0 | 4.90 | 1 | 77.8% | 0.01 | 0.0001 | -0.142 | 2,430 | 779.30 | 797.10 | -1.00 | 0.0001 | -0.095 | ||||
| 0 | 4.90 | 78.5% | 0.01 | 0.0001 | -0.139 | 2,440 | 789.10 | 807.10 | -1.00 | 0.0001 | -0.091 | |||||
| 0 | 4.90 | 1 | 79.2% | 0.01 | 0.0001 | -0.137 | 2,450 | 799.40 | 816.70 | -1.00 | 0.0001 | -0.088 | ||||
| 0 | 4.90 | 1 | 79.9% | 0.01 | 0.0001 | -0.134 | 2,460 | 810.30 | 826.60 | -1.00 | 0.0001 | -0.084 | ||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs