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 ±9.0% (1,493.41–1,787.41) · ATM IV 40.4% · P/C open interest 1.50
| 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 | |
| 716.90 | 732.00 | 96.1% | 1.00 | 0.0000 | -0.064 | 920 | 0 | 4.90 | 101.9% | -0.00 | 0.0000 | -0.064 | ||||
| 707.10 | 723.00 | 91.6% | 1.00 | 0.0000 | -0.065 | 930 | 0 | 4.90 | 1 | 100.2% | -0.00 | 0.0000 | -0.066 | |||
| 697.00 | 713.10 | 89.7% | 1.00 | 0.0000 | -0.067 | 940 | 0 | 4.90 | 98.5% | -0.00 | 0.0000 | -0.067 | ||||
| 687.00 | 702.80 | 90.5% | 1.00 | 0.0000 | -0.069 | 950 | 0 | 4.90 | 96.9% | -0.00 | 0.0000 | -0.069 | ||||
| 677.10 | 692.70 | 86.4% | 1.00 | 0.0000 | -0.071 | 960 | 0 | 4.90 | 95.2% | -0.00 | 0.0000 | -0.071 | ||||
| 667.10 | 683.30 | 88.3% | 1.00 | 0.0000 | -0.073 | 970 | 0 | 4.90 | 93.6% | -0.00 | 0.0000 | -0.073 | ||||
| 657.30 | 673.20 | 84.1% | 1.00 | 0.0000 | -0.075 | 980 | 0 | 4.90 | 92.0% | -0.00 | 0.0000 | -0.075 | ||||
| 647.20 | 663.60 | 85.5% | 1.00 | 0.0000 | -0.077 | 990 | 0 | 4.90 | 90.4% | -0.00 | 0.0000 | -0.078 | ||||
| 637.40 | 653.30 | 81.4% | 1.00 | 0.0000 | -0.080 | 1,000 | 0 | 4.90 | 88.8% | -0.01 | 0.0000 | -0.080 | ||||
| 627.30 | 643.20 | 79.2% | 1.00 | 0.0000 | -0.082 | 1,010 | 0 | 4.90 | 87.2% | -0.01 | 0.0000 | -0.082 | ||||
| 617.30 | 633.10 | 80.2% | 0.99 | 0.0000 | -0.085 | 1,020 | 0 | 9.90 | 85.7% | -0.01 | 0.0000 | -0.085 | ||||
| 607.40 | 624.00 | 76.6% | 0.99 | 0.0000 | -0.087 | 1,030 | 0 | 4.90 | 84.1% | -0.01 | 0.0000 | -0.088 | ||||
| 597.40 | 613.10 | 77.2% | 0.99 | 0.0001 | -0.090 | 1,040 | 0 | 4.90 | 82.6% | -0.01 | 0.0001 | -0.090 | ||||
| 587.50 | 603.20 | 74.0% | 0.99 | 0.0001 | -0.093 | 1,050 | 0 | 4.90 | 81.0% | -0.01 | 0.0001 | -0.093 | ||||
| 577.50 | 594.00 | 75.5% | 0.99 | 0.0001 | -0.096 | 1,060 | 0 | 9.90 | 79.5% | -0.01 | 0.0001 | -0.097 | ||||
| 567.60 | 584.00 | 71.4% | 0.99 | 0.0001 | -0.100 | 1,070 | 0 | 9.90 | 78.1% | -0.01 | 0.0001 | -0.100 | ||||
| 557.60 | 573.80 | 72.8% | 0.99 | 0.0001 | -0.103 | 1,080 | 0 | 4.90 | 76.6% | -0.01 | 0.0001 | -0.103 | ||||
| 547.70 | 564.00 | 68.9% | 0.99 | 0.0001 | -0.107 | 1,090 | 0 | 3.70 | 2 | 71.9% | -0.01 | 0.0001 | -0.107 | |||
| 538.00 | 553.70 | 71.0% | 0.99 | 0.0001 | -0.111 | 1,100 | 0 | 4.90 | 4 | 73.7% | -0.01 | 0.0001 | -0.111 | |||
| 528.00 | 544.00 | 69.4% | 0.99 | 0.0001 | -0.115 | 1,110 | 0 | 4.90 | 3 | 72.2% | -0.01 | 0.0001 | -0.115 | |||
| 518.00 | 534.00 | 65.8% | 0.99 | 0.0001 | -0.119 | 1,120 | 0 | 4.90 | 19 | 70.8% | -0.01 | 0.0001 | -0.119 | |||
| 508.00 | 524.00 | 66.8% | 0.99 | 0.0001 | -0.123 | 1,130 | 0 | 4.90 | 1 | 69.3% | -0.01 | 0.0001 | -0.124 | |||
| 498.00 | 514.00 | 63.0% | 0.99 | 0.0001 | -0.128 | 1,140 | 0 | 4.90 | 1 | 67.9% | -0.01 | 0.0001 | -0.129 | |||
| 488.80 | 504.00 | 63.9% | 0.99 | 0.0001 | -0.134 | 1,150 | 0 | 4.90 | 66.5% | -0.01 | 0.0001 | -0.134 | ||||
| 478.40 | 494.00 | 59.9% | 0.99 | 0.0001 | -0.139 | 1,160 | 0 | 4.90 | 4 | 65.1% | -0.01 | 0.0001 | -0.139 | |||
| 466.60 | 484.00 | 56.8% | 0.99 | 0.0001 | -0.145 | 1,170 | 0 | 4.90 | 6 | 3 | 63.7% | -0.01 | 0.0001 | -0.145 | ||
| 458.30 | 474.00 | 60.1% | 0.99 | 0.0001 | -0.151 | 1,180 | 0 | 4.90 | 2 | 2 | 62.4% | -0.01 | 0.0001 | -0.151 | ||
| 448.40 | 464.00 | 58.9% | 0.99 | 0.0001 | -0.158 | 1,190 | 0 | 4.90 | 3 | 11 | 61.0% | -0.01 | 0.0001 | -0.158 | ||
| 438.50 | 454.00 | 58.7% | 0.98 | 0.0002 | -0.165 | 1,200 | 0 | 9.90 | 5 | 17 | 59.6% | -0.02 | 0.0002 | -0.165 | ||
| 428.70 | 445.60 | 56.1% | 0.98 | 0.0002 | -0.172 | 1,210 | 0 | 4.90 | 3 | 13 | 58.3% | -0.02 | 0.0002 | -0.173 | ||
| 418.80 | 435.00 | 55.1% | 0.98 | 0.0002 | -0.180 | 1,220 | 0 | 4.90 | 5 | 9 | 56.9% | -0.02 | 0.0002 | -0.181 | ||
| 408.90 | 425.80 | 55.9% | 0.98 | 0.0002 | -0.189 | 1,230 | 0 | 4.90 | 16 | 4 | 55.6% | -0.02 | 0.0002 | -0.190 | ||
| 399.10 | 416.00 | 53.5% | 0.98 | 0.0002 | -0.198 | 1,240 | 0 | 3.80 | 16 | 6 | 52.1% | -0.02 | 0.0002 | -0.199 | ||
| 390.00 | 405.30 | 55.4% | 0.98 | 0.0002 | -0.208 | 1,250 | 0 | 4.90 | 18 | 7 | 53.0% | -0.02 | 0.0002 | -0.209 | ||
| 380.00 | 395.30 | 54.0% | 0.98 | 0.0002 | -0.219 | 1,260 | 0 | 4.90 | 19 | 6 | 51.6% | -0.02 | 0.0002 | -0.220 | ||
| 370.00 | 385.80 | 53.2% | 0.97 | 0.0003 | -0.231 | 1,270 | 0 | 4.90 | 11 | 14 | 50.3% | -0.03 | 0.0003 | -0.232 | ||
| 360.00 | 375.80 | 50.7% | 0.97 | 0.0003 | -0.244 | 1,280 | 0 | 4.90 | 4 | 6 | 49.0% | -0.03 | 0.0003 | -0.245 | ||
| 350.10 | 364.70 | 48.9% | 0.97 | 0.0003 | -0.258 | 1,290 | 0 | 4.90 | 3 | 47.7% | -0.03 | 0.0003 | -0.259 | |||
| 340.40 | 355.00 | 48.4% | 0.97 | 0.0003 | -0.273 | 1,300 | 0 | 4.60 | 16 | 45.9% | -0.03 | 0.0003 | -0.274 | |||
| 331.30 | 345.40 | 48.8% | 0.96 | 0.0004 | -0.289 | 1,310 | 0.0500 | 18.70 | 2 | 2 | 59.9% | -0.04 | 0.0004 | -0.290 | ||
| 321.40 | 335.80 | 47.9% | 0.96 | 0.0004 | -0.306 | 1,320 | 0.0500 | 18.90 | 1 | 58.4% | -0.04 | 0.0004 | -0.308 | |||
| 311.80 | 328.00 | 49.2% | 0.96 | 0.0004 | -0.326 | 1,330 | 0.0500 | 19.20 | 2 | 57.1% | -0.04 | 0.0004 | -0.328 | |||
| 302.30 | 318.00 | 48.4% | 0.95 | 0.0005 | -0.346 | 1,340 | 0.0500 | 7.60 | 5 | 45.0% | -0.05 | 0.0005 | -0.348 | |||
| 292.60 | 308.00 | 47.2% | 0.95 | 0.0005 | -0.369 | 1,350 | 0.0500 | 8.00 | 3 | 44.1% | -0.05 | 0.0005 | -0.371 | |||
| 283.40 | 299.10 | 47.4% | 0.95 | 0.0006 | -0.394 | 1,360 | 0.0500 | 5.60 | 39.9% | -0.06 | 0.0006 | -0.396 | ||||
| 274.10 | 290.00 | 47.3% | 0.94 | 0.0006 | -0.420 | 1,370 | 0.0500 | 20.00 | 1 | 51.5% | -0.06 | 0.0006 | -0.423 | |||
| 264.50 | 280.00 | 46.1% | 0.93 | 0.0006 | -0.449 | 1,380 | 0.0500 | 10.30 | 42.4% | -0.07 | 0.0006 | -0.452 | ||||
| 252.80 | 272.00 | 44.6% | 0.93 | 0.0007 | -0.480 | 1,390 | 0.0500 | 20.00 | 20 | 48.4% | -0.07 | 0.0007 | -0.484 | |||
| 243.60 | 262.00 | 44.5% | 0.92 | 0.0008 | -0.514 | 1,400 | 0.9000 | 20.00 | 22 | 47.4% | -0.08 | 0.0008 | -0.517 | |||
| 234.60 | 252.00 | 44.6% | 0.91 | 0.0008 | -0.549 | 1,410 | 0.1000 | 20.00 | 45.3% | -0.09 | 0.0008 | -0.553 | ||||
| 229.00 | 241.20 | 43.8% | 0.90 | 0.0009 | -0.587 | 1,420 | 0.2500 | 20.00 | 2 | 43.9% | -0.10 | 0.0009 | -0.591 | |||
| 219.00 | 232.90 | 43.3% | 0.89 | 0.0010 | -0.627 | 1,430 | 4.80 | 16.20 | 3 | 11 | 42.8% | -0.11 | 0.0010 | -0.631 | ||
| 210.90 | 224.20 | 43.5% | 0.88 | 0.0010 | -0.668 | 1,440 | 4.50 | 17.70 | 2 | 5 | 41.9% | -0.12 | 0.0010 | -0.673 | ||
| 202.80 | 216.80 | 10 | 44.1% | 0.87 | 0.0011 | -0.710 | 1,450 | 6.20 | 18.80 | 12 | 3 | 41.9% | -0.13 | 0.0011 | -0.716 | |
| 190.00 | 207.20 | 24 | 41.6% | 0.86 | 0.0012 | -0.754 | 1,460 | 7.10 | 20.00 | 23 | 1 | 41.3% | -0.14 | 0.0012 | -0.760 | |
| 181.60 | 200.00 | 42.1% | 0.85 | 0.0012 | -0.798 | 1,470 | 6.20 | 23.20 | 19 | 3 | 40.8% | -0.15 | 0.0012 | -0.805 | ||
| 176.60 | 190.60 | 42.5% | 0.83 | 0.0013 | -0.843 | 1,480 | 10.30 | 24.20 | 2 | 41.4% | -0.17 | 0.0013 | -0.850 | |||
| 165.70 | 183.90 | 42.1% | 0.82 | 0.0014 | -0.887 | 1,490 | 12.10 | 24.60 | 38 | 3 | 40.7% | -0.18 | 0.0014 | -0.895 | ||
| 164.40 | 178.60 | 42.2% | 0.81 | 0.0014 | -0.909 | 1,495 | 13.80 | 27.00 | 5 | 1 | 41.5% | -0.19 | 0.0014 | -0.917 | ||
| 160.40 | 176.00 | 42.7% | 0.80 | 0.0014 | -0.931 | 1,500 | 12.00 | 28.60 | 1 | 9 | 39.1% | -0.20 | 0.0015 | -0.939 | ||
| 156.90 | 170.80 | 42.2% | 0.80 | 0.0015 | -0.952 | 1,505 | 15.50 | 29.40 | 3 | 41.3% | -0.20 | 0.0015 | -0.961 | |||
| 153.20 | 167.00 | 42.2% | 0.79 | 0.0015 | -0.973 | 1,510 | 16.60 | 30.10 | 1 | 16 | 41.1% | -0.21 | 0.0015 | -0.982 | ||
| 149.40 | 163.10 | 42.1% | 0.78 | 0.0016 | -0.994 | 1,515 | 16.00 | 31.70 | 5 | 40.5% | -0.22 | 0.0016 | -1.004 | |||
| 144.80 | 160.00 | 42.0% | 0.77 | 0.0016 | -1.015 | 1,520 | 18.90 | 32.90 | 11 | 1 | 41.1% | -0.23 | 0.0016 | -1.025 | ||
| 141.30 | 155.70 | 41.8% | 0.76 | 0.0016 | -1.035 | 1,525 | 18.70 | 37.50 | 30 | 1 | 41.7% | -0.24 | 0.0016 | -1.045 | ||
| 138.30 | 152.00 | 42.0% | 0.76 | 0.0017 | -1.055 | 1,530 | 19.30 | 35.60 | 31 | 11 | 40.3% | -0.25 | 0.0017 | -1.065 | ||
| 132.40 | 148.40 | 2 | 41.2% | 0.75 | 0.0017 | -1.074 | 1,535 | 21.10 | 38.00 | 2 | 8 | 40.8% | -0.26 | 0.0017 | -1.085 | |
| 132.00 | 144.90 | 3 | 42.2% | 0.74 | 0.0017 | -1.093 | 1,540 | 24.30 | 38.40 | 79 | 9 | 41.0% | -0.26 | 0.0018 | -1.104 | |
| 128.60 | 141.30 | 3 | 42.2% | 0.73 | 0.0018 | -1.111 | 1,545 | 25.80 | 39.70 | 2 | 2 | 40.9% | -0.27 | 0.0018 | -1.122 | |
| 122.00 | 137.80 | 5 | 41.1% | 0.72 | 0.0018 | -1.128 | 1,550 | 27.30 | 40.40 | 503 | 14 | 40.6% | -0.28 | 0.0018 | -1.140 | |
| 118.50 | 134.40 | 3 | 41.0% | 0.71 | 0.0018 | -1.145 | 1,555 | 27.20 | 44.40 | 14 | 40.8% | -0.29 | 0.0018 | -1.157 | ||
| 116.00 | 131.00 | 41.3% | 0.70 | 0.0019 | -1.161 | 1,560 | 30.50 | 43.70 | 528 | 8 | 40.6% | -0.30 | 0.0019 | -1.174 | ||
| 112.10 | 128.00 | 41.1% | 0.69 | 0.0019 | -1.177 | 1,565 | 30.60 | 47.80 | 2 | 5 | 40.8% | -0.31 | 0.0019 | -1.190 | ||
| 109.90 | 124.30 | 1 | 41.3% | 0.68 | 0.0019 | -1.192 | 1,570 | 33.70 | 47.50 | 39 | 3 | 40.6% | -0.32 | 0.0019 | -1.205 | |
| 108.30 | 121.10 | 41.8% | 0.67 | 0.0019 | -1.206 | 1,575 | 37.80 | 48.70 | 7 | 17 | 41.1% | -0.33 | 0.0020 | -1.220 | ||
| 105.10 | 117.90 | 41.7% | 0.66 | 0.0020 | -1.219 | 1,580 | 38.20 | 51.50 | 2 | 20 | 40.9% | -0.34 | 0.0020 | -1.234 | ||
| 99.40 | 114.70 | 40.9% | 0.65 | 0.0020 | -1.232 | 1,585 | 39.10 | 52.80 | 10 | 40.4% | -0.35 | 0.0020 | -1.246 | |||
| 96.30 | 111.70 | 40.8% | 0.64 | 0.0020 | -1.244 | 1,590 | 42.10 | 55.30 | 30 | 2 | 40.8% | -0.36 | 0.0020 | -1.258 | ||
| 96.10 | 108.60 | 41.6% | 0.63 | 0.0020 | -1.254 | 1,595 | 42.90 | 56.90 | 3 | 6 | 40.3% | -0.37 | 0.0020 | -1.270 | ||
| 90.40 | 104.80 | 1 | 40.5% | 0.62 | 0.0020 | -1.264 | 1,600 | 45.00 | 58.80 | 7 | 16 | 40.3% | -0.38 | 0.0021 | -1.280 | |
| 90.30 | 98.80 | 6 | 40.4% | 0.61 | 0.0021 | -1.274 | 1,605 | 47.00 | 60.90 | 9 | 40.2% | -0.39 | 0.0021 | -1.290 | ||
| 87.00 | 100.30 | 2 | 41.5% | 0.60 | 0.0021 | -1.282 | 1,610 | 49.20 | 63.10 | 3 | 6 | 40.2% | -0.40 | 0.0021 | -1.299 | |
| 84.90 | 96.70 | 41.4% | 0.59 | 0.0021 | -1.289 | 1,615 | 51.40 | 65.40 | 3 | 40.2% | -0.42 | 0.0021 | -1.306 | |||
| 81.50 | 94.70 | 7 | 7 | 41.4% | 0.58 | 0.0021 | -1.295 | 1,620 | 53.60 | 67.50 | 2 | 8 | 40.1% | -0.43 | 0.0021 | -1.313 |
| 76.30 | 91.80 | 5 | 1 | 40.6% | 0.57 | 0.0021 | -1.301 | 1,625 | 56.80 | 69.90 | 28 | 11 | 40.4% | -0.44 | 0.0022 | -1.319 |
| 74.00 | 88.50 | 1 | 40.5% | 0.56 | 0.0021 | -1.305 | 1,630 | 58.30 | 73.80 | 11 | 40.5% | -0.45 | 0.0022 | -1.324 | ||
| 71.00 | 86.60 | 12 | 4 | 40.5% | 0.55 | 0.0022 | -1.309 | 1,635 | 60.70 | 74.80 | 2 | 8 | 40.1% | -0.46 | 0.0022 | -1.328 |
| 69.20 | 84.00 | 5 | 40.7% | 0.54 | 0.0022 | -1.312 | 1,640 | 63.10 | 77.70 | 2 | 17 | 40.2% | -0.47 | 0.0022 | -1.331 | |
| 66.00 | 81.60 | 1 | 2 | 40.5% | 0.52 | 0.0022 | -1.313 | 1,645 | 65.70 | 79.70 | 12 | 40.0% | -0.48 | 0.0022 | -1.333 | |
| 64.00 | 79.10 | 2 | 40.5% | 0.51 | 0.0022 | -1.314 | 1,650 | 68.30 | 82.50 | 4 | 4 | 40.0% | -0.49 | 0.0022 | -1.334 | |
| 61.10 | 76.00 | 2 | 40.1% | 0.50 | 0.0022 | -1.314 | 1,655 | 70.90 | 84.40 | 2 | 39.8% | -0.50 | 0.0022 | -1.335 | ||
| 60.30 | 73.70 | 4 | 40.5% | 0.49 | 0.0022 | -1.313 | 1,660 | 73.60 | 87.20 | 2 | 8 | 39.8% | -0.51 | 0.0022 | -1.334 | |
| 56.50 | 72.10 | 1 | 40.3% | 0.48 | 0.0022 | -1.311 | 1,665 | 76.40 | 90.50 | 11 | 39.9% | -0.52 | 0.0022 | -1.332 | ||
| 54.50 | 69.90 | 8 | 40.3% | 0.47 | 0.0022 | -1.308 | 1,670 | 79.20 | 93.30 | 18 | 3 | 39.9% | -0.54 | 0.0022 | -1.330 | |
| 55.40 | 67.70 | 20 | 41.1% | 0.46 | 0.0022 | -1.304 | 1,675 | 82.10 | 95.90 | 10 | 11 | 39.8% | -0.55 | 0.0022 | -1.326 | |
| 50.20 | 65.00 | 3 | 2 | 40.0% | 0.45 | 0.0022 | -1.299 | 1,680 | 86.60 | 98.60 | 10 | 40.1% | -0.56 | 0.0022 | -1.322 | |
| 48.10 | 63.50 | 3 | 40.1% | 0.44 | 0.0022 | -1.294 | 1,685 | 88.90 | 101.80 | 5 | 40.0% | -0.57 | 0.0022 | -1.317 | ||
| 46.20 | 63.70 | 3 | 40.8% | 0.43 | 0.0021 | -1.287 | 1,690 | 92.50 | 105.10 | 1 | 40.2% | -0.58 | 0.0022 | -1.311 | ||
| 44.30 | 61.20 | 6 | 2 | 40.6% | 0.42 | 0.0021 | -1.280 | 1,695 | 92.70 | 108.20 | 3 | 39.3% | -0.59 | 0.0022 | -1.304 | |
| 42.50 | 57.70 | 5 | 40.1% | 0.41 | 0.0021 | -1.272 | 1,700 | 99.10 | 110.90 | 1 | 15 | 40.1% | -0.60 | 0.0022 | -1.296 | |
| 41.00 | 55.90 | 1 | 40.2% | 0.40 | 0.0021 | -1.263 | 1,705 | 102.30 | 114.30 | 28 | 6 | 40.2% | -0.61 | 0.0021 | -1.288 | |
| 38.90 | 53.50 | 1 | 5 | 39.9% | 0.39 | 0.0021 | -1.254 | 1,710 | 104.00 | 118.20 | 39.9% | -0.62 | 0.0021 | -1.278 | ||
| 37.20 | 51.80 | 3 | 39.9% | 0.38 | 0.0021 | -1.244 | 1,715 | 107.60 | 120.30 | 5 | 39.6% | -0.63 | 0.0021 | -1.269 | ||
| 36.50 | 50.70 | 3 | 40.3% | 0.37 | 0.0021 | -1.233 | 1,720 | 112.30 | 126.00 | 3 | 40.7% | -0.64 | 0.0021 | -1.258 | ||
| 34.00 | 51.40 | 3 | 40.8% | 0.36 | 0.0020 | -1.221 | 1,725 | 115.50 | 127.30 | 2 | 40.0% | -0.65 | 0.0021 | -1.246 | ||
| 32.40 | 47.50 | 3 | 40.1% | 0.35 | 0.0020 | -1.209 | 1,730 | 116.40 | 133.40 | 2 | 40.0% | -0.66 | 0.0021 | -1.234 | ||
| 34.10 | 48.00 | 6 | 41.6% | 0.34 | 0.0020 | -1.197 | 1,735 | 120.00 | 136.00 | 3 | 6 | 39.8% | -0.67 | 0.0020 | -1.222 | |
| 32.30 | 44.50 | 1 | 40.9% | 0.33 | 0.0020 | -1.183 | 1,740 | 127.60 | 140.00 | 13 | 41.1% | -0.68 | 0.0020 | -1.209 | ||
| 30.90 | 42.90 | 1 | 40.9% | 0.32 | 0.0020 | -1.170 | 1,745 | 131.20 | 144.00 | 12 | 41.3% | -0.69 | 0.0020 | -1.195 | ||
| 26.20 | 44.00 | 3 | 40.6% | 0.31 | 0.0019 | -1.156 | 1,750 | 132.20 | 145.30 | 13 | 39.7% | -0.70 | 0.0020 | -1.181 | ||
| 25.90 | 40.30 | 3 | 5 | 40.2% | 0.30 | 0.0019 | -1.141 | 1,755 | 134.10 | 148.50 | 10 | 38.9% | -0.71 | 0.0019 | -1.166 | |
| 24.10 | 39.00 | 5 | 40.1% | 0.29 | 0.0019 | -1.126 | 1,760 | 138.20 | 154.00 | 6 | 39.6% | -0.72 | 0.0019 | -1.151 | ||
| 22.00 | 40.00 | 40.5% | 0.29 | 0.0018 | -1.111 | 1,765 | 142.00 | 158.00 | 3 | 39.7% | -0.72 | 0.0019 | -1.136 | |||
| 29.00 | 36.50 | 8 | 6 | 42.4% | 0.28 | 0.0018 | -1.095 | 1,770 | 146.00 | 162.00 | 1 | 39.8% | -0.73 | 0.0019 | -1.120 | |
| 21.90 | 37.80 | 1 | 5 | 41.3% | 0.27 | 0.0018 | -1.079 | 1,775 | 152.10 | 164.20 | 1 | 40.0% | -0.74 | 0.0018 | -1.104 | |
| 18.50 | 37.50 | 2 | 9 | 40.9% | 0.26 | 0.0018 | -1.063 | 1,780 | 152.00 | 171.00 | 40.4% | -0.75 | 0.0018 | -1.087 | ||
| 18.00 | 36.00 | 17 | 3 | 40.9% | 0.25 | 0.0017 | -1.047 | 1,785 | 156.00 | 174.70 | 2 | 40.3% | -0.76 | 0.0018 | -1.071 | |
| 16.40 | 35.10 | 40.8% | 0.25 | 0.0017 | -1.030 | 1,790 | 160.00 | 178.90 | 6 | 40.4% | -0.76 | 0.0017 | -1.054 | |||
| 16.00 | 34.00 | 1 | 41.0% | 0.24 | 0.0017 | -1.014 | 1,795 | 164.00 | 182.00 | 1 | 40.0% | -0.77 | 0.0017 | -1.036 | ||
| 15.30 | 32.60 | 3 | 2 | 41.0% | 0.23 | 0.0016 | -0.997 | 1,800 | 168.30 | 186.00 | 28 | 40.0% | -0.78 | 0.0017 | -1.019 | |
| 14.40 | 31.70 | 1 | 2 | 41.1% | 0.22 | 0.0016 | -0.980 | 1,805 | 176.20 | 190.00 | 3 | 40.8% | -0.79 | 0.0016 | -1.002 | |
| 12.40 | 31.70 | 4 | 41.0% | 0.22 | 0.0016 | -0.963 | 1,810 | 178.00 | 195.30 | 1 | 40.0% | -0.79 | 0.0016 | -0.984 | ||
| 11.50 | 30.00 | 1 | 6 | 40.7% | 0.21 | 0.0016 | -0.947 | 1,815 | 182.00 | 198.00 | 39.9% | -0.80 | 0.0016 | -0.967 | ||
| 12.10 | 28.70 | 2 | 2 | 41.1% | 0.20 | 0.0015 | -0.930 | 1,820 | 186.00 | 202.00 | 1 | 39.8% | -0.81 | 0.0016 | -0.949 | |
| 10.00 | 28.00 | 1 | 40.7% | 0.20 | 0.0015 | -0.913 | 1,825 | 190.90 | 207.40 | 40.3% | -0.81 | 0.0015 | -0.932 | |||
| 10.00 | 28.00 | 3 | 41.4% | 0.19 | 0.0015 | -0.896 | 1,830 | 197.00 | 209.50 | 40.2% | -0.82 | 0.0015 | -0.914 | |||
| 8.50 | 27.80 | 16 | 3 | 41.3% | 0.19 | 0.0014 | -0.879 | 1,835 | 199.90 | 214.80 | 8 | 40.0% | -0.83 | 0.0015 | -0.897 | |
| 8.00 | 26.20 | 9 | 1 | 41.0% | 0.18 | 0.0014 | -0.863 | 1,840 | 204.00 | 220.00 | 40.4% | -0.83 | 0.0014 | -0.879 | ||
| 8.00 | 26.00 | 2 | 41.6% | 0.17 | 0.0014 | -0.846 | 1,845 | 208.00 | 224.00 | 40.1% | -0.84 | 0.0014 | -0.862 | |||
| 10.90 | 26.00 | 7 | 2 | 43.5% | 0.17 | 0.0013 | -0.830 | 1,850 | 214.30 | 227.80 | 1 | 40.7% | -0.84 | 0.0014 | -0.845 | |
| 6.00 | 23.70 | 4 | 41.0% | 0.16 | 0.0013 | -0.814 | 1,855 | 216.90 | 233.80 | 40.6% | -0.85 | 0.0013 | -0.827 | |||
| 6.00 | 24.00 | 2 | 41.7% | 0.16 | 0.0013 | -0.798 | 1,860 | 221.30 | 237.60 | 1 | 40.4% | -0.85 | 0.0013 | -0.810 | ||
| 8.10 | 20.10 | 2 | 41.5% | 0.15 | 0.0012 | -0.782 | 1,865 | 227.60 | 240.30 | 40.4% | -0.86 | 0.0013 | -0.793 | |||
| 4.10 | 22.50 | 3 | 41.3% | 0.15 | 0.0012 | -0.766 | 1,870 | 232.00 | 244.70 | 40.4% | -0.86 | 0.0012 | -0.777 | |||
| 4.00 | 22.00 | 10 | 41.6% | 0.14 | 0.0012 | -0.751 | 1,875 | 236.50 | 251.20 | 41.5% | -0.87 | 0.0012 | -0.760 | |||
| 3.90 | 21.10 | 21 | 5 | 41.7% | 0.14 | 0.0012 | -0.736 | 1,880 | 241.00 | 254.40 | 40.8% | -0.87 | 0.0012 | -0.744 | ||
| 2.45 | 20.90 | 41.4% | 0.13 | 0.0011 | -0.721 | 1,885 | 245.60 | 258.30 | 40.5% | -0.88 | 0.0011 | -0.728 | ||||
| 2.05 | 21.40 | 2 | 42.0% | 0.13 | 0.0011 | -0.706 | 1,890 | 248.00 | 267.10 | 1 | 41.6% | -0.88 | 0.0011 | -0.712 | ||
| 1.60 | 20.00 | 5 | 42.2% | 0.12 | 0.0010 | -0.677 | 1,900 | 258.00 | 276.00 | 41.8% | -0.89 | 0.0011 | -0.681 | |||
| 1.20 | 20.00 | 43.5% | 0.11 | 0.0010 | -0.649 | 1,910 | 266.30 | 285.00 | 41.0% | -0.90 | 0.0010 | -0.651 | ||||
| 3.80 | 20.00 | 45.4% | 0.11 | 0.0010 | -0.623 | 1,920 | 277.00 | 291.80 | 40.9% | -0.91 | 0.0010 | -0.622 | ||||
| 1.25 | 20.00 | 6 | 45.1% | 0.10 | 0.0009 | -0.597 | 1,930 | 286.40 | 299.80 | 1 | 39.9% | -0.91 | 0.0009 | -0.594 | ||
| 2.55 | 17.40 | 20 | 3 | 45.3% | 0.09 | 0.0009 | -0.573 | 1,940 | 295.80 | 310.30 | 2 | 40.8% | -0.92 | 0.0008 | -0.568 | |
| 1.95 | 20.00 | 2 | 47.5% | 0.09 | 0.0008 | -0.549 | 1,950 | 305.30 | 319.70 | 1 | 40.7% | -0.92 | 0.0008 | -0.542 | ||
| 0.1000 | 20.00 | 2 | 47.4% | 0.08 | 0.0008 | -0.526 | 1,960 | 314.00 | 331.90 | 41.7% | -0.93 | 0.0008 | -0.517 | |||
| 0.9000 | 20.00 | 2 | 48.9% | 0.08 | 0.0007 | -0.505 | 1,970 | 322.30 | 341.60 | 41.4% | -0.93 | 0.0007 | -0.495 | |||
| 0.0500 | 20.00 | 49.4% | 0.07 | 0.0007 | -0.484 | 1,980 | 332.30 | 350.30 | 41.4% | -0.94 | 0.0007 | -0.473 | ||||
| 0.0500 | 20.00 | 50.3% | 0.07 | 0.0007 | -0.465 | 1,990 | 343.50 | 359.40 | 42.2% | -0.94 | 0.0006 | -0.452 | ||||
| 0.0500 | 9.20 | 5 | 8 | 43.1% | 0.07 | 0.0006 | -0.447 | 2,000 | 352.00 | 368.00 | 39.1% | -0.95 | 0.0006 | -0.432 | ||
| 0.0500 | 20.00 | 10 | 52.3% | 0.06 | 0.0006 | -0.429 | 2,010 | 363.00 | 378.80 | 42.6% | -0.95 | 0.0006 | -0.413 | |||
| 0.0500 | 20.00 | 1 | 53.2% | 0.06 | 0.0006 | -0.412 | 2,020 | 372.80 | 387.20 | 40.7% | -0.95 | 0.0006 | -0.397 | |||
| 1.45 | 6.60 | 1 | 2 | 44.4% | 0.06 | 0.0005 | -0.396 | 2,030 | 382.50 | 398.00 | 42.4% | -0.96 | 0.0005 | -0.382 | ||
| 1.70 | 5.80 | 2 | 3 | 44.6% | 0.05 | 0.0005 | -0.381 | 2,040 | 392.30 | 408.00 | 42.9% | -0.96 | 0.0005 | -0.367 | ||
| 0.0500 | 20.00 | 7 | 56.0% | 0.05 | 0.0005 | -0.367 | 2,050 | 402.10 | 416.70 | 40.5% | -0.96 | 0.0005 | -0.353 | |||
| 0.0500 | 20.00 | 4 | 56.9% | 0.05 | 0.0005 | -0.353 | 2,060 | 411.90 | 426.40 | 1 | 39.8% | -0.96 | 0.0004 | -0.339 | ||
| 0.0500 | 19.90 | 13 | 57.7% | 0.04 | 0.0004 | -0.341 | 2,070 | 420.00 | 438.00 | 40.9% | -0.97 | 0.0004 | -0.327 | |||
| 0 | 4.90 | 6 | 44.4% | 0.04 | 0.0004 | -0.328 | 2,080 | 431.60 | 446.20 | 39.1% | -0.97 | 0.0004 | -0.316 | |||
| 1.15 | 4.40 | 22 | 5 | 46.1% | 0.04 | 0.0004 | -0.317 | 2,090 | 441.40 | 456.00 | 34.8% | -0.97 | 0.0004 | -0.306 | ||
| 0 | 3.30 | 5 | 43.0% | 0.04 | 0.0004 | -0.306 | 2,100 | 451.30 | 465.90 | -0.97 | 0.0004 | -0.296 | ||||
| 0.0500 | 19.20 | 60.7% | 0.04 | 0.0004 | -0.295 | 2,110 | 460.50 | 478.00 | 43.1% | -0.97 | 0.0004 | -0.287 | ||||
| 0 | 4.90 | 1 | 53.6% | 0.03 | 0.0004 | -0.285 | 2,120 | 470.90 | 488.30 | 44.2% | -0.98 | 0.0003 | -0.278 | |||
| 0 | 4.90 | 48.0% | 0.03 | 0.0003 | -0.276 | 2,130 | 480.00 | 497.60 | -0.98 | 0.0003 | -0.269 | |||||
| 0 | 4.90 | 2 | 48.7% | 0.03 | 0.0003 | -0.267 | 2,140 | 490.00 | 508.00 | -0.98 | 0.0003 | -0.261 | ||||
| 0 | 4.90 | 6 | 49.4% | 0.03 | 0.0003 | -0.259 | 2,150 | 500.80 | 518.00 | -0.98 | 0.0003 | -0.252 | ||||
| 0.4500 | 5.00 | 2 | 5 | 51.0% | 0.03 | 0.0003 | -0.251 | 2,160 | 510.70 | 526.90 | -0.98 | 0.0003 | -0.243 | |||
| 0.0500 | 5.30 | 4 | 1 | 51.5% | 0.03 | 0.0003 | -0.243 | 2,170 | 520.70 | 538.00 | -0.98 | 0.0003 | -0.235 | |||
| 0 | 4.90 | 4 | 1 | 51.5% | 0.03 | 0.0003 | -0.236 | 2,180 | 530.60 | 548.00 | 43.0% | -0.98 | 0.0002 | -0.227 | ||
| 0.4500 | 2.75 | 4 | 48.9% | 0.03 | 0.0002 | -0.229 | 2,190 | 540.60 | 558.00 | -0.98 | 0.0002 | -0.220 | ||||
| 0 | 3.70 | 7 | 50.6% | 0.02 | 0.0002 | -0.223 | 2,200 | 550.30 | 566.70 | -0.99 | 0.0002 | -0.213 | ||||
| 0 | 4.90 | 1 | 1 | 53.5% | 0.02 | 0.0002 | -0.216 | 2,210 | 560.50 | 576.20 | -0.99 | 0.0002 | -0.206 | |||
| 0 | 4.90 | 1 | 54.2% | 0.02 | 0.0002 | -0.210 | 2,220 | 570.20 | 586.20 | -0.99 | 0.0002 | -0.200 | ||||
| 0 | 9.90 | 2 | 61.8% | 0.02 | 0.0002 | -0.205 | 2,230 | 580.20 | 597.60 | -0.99 | 0.0002 | -0.193 | ||||
| 0 | 4.90 | 2 | 1 | 62.5% | 0.02 | 0.0002 | -0.199 | 2,240 | 590.30 | 606.70 | -0.99 | 0.0002 | -0.185 | |||
| 0 | 4.90 | 5 | 56.2% | 0.02 | 0.0002 | -0.195 | 2,250 | 600.30 | 616.70 | -0.99 | 0.0002 | -0.177 | ||||
| 0 | 4.90 | 5 | 56.8% | 0.02 | 0.0002 | -0.190 | 2,260 | 610.30 | 626.00 | -0.99 | 0.0002 | -0.169 | ||||
| 0 | 4.90 | 1 | 57.5% | 0.02 | 0.0002 | -0.185 | 2,270 | 620.30 | 636.70 | -0.99 | 0.0002 | -0.162 | ||||
| 0 | 9.90 | 5 | 58.1% | 0.02 | 0.0002 | -0.180 | 2,280 | 628.70 | 646.00 | -0.99 | 0.0001 | -0.155 | ||||
| 0 | 9.90 | 58.8% | 0.02 | 0.0002 | -0.176 | 2,290 | 640.30 | 656.00 | -0.99 | 0.0001 | -0.149 | |||||
| 0 | 4.90 | 1 | 59.4% | 0.02 | 0.0002 | -0.172 | 2,300 | 648.70 | 666.70 | -0.99 | 0.0001 | -0.142 | ||||
| 0 | 4.90 | 60.0% | 0.02 | 0.0002 | -0.168 | 2,310 | 658.70 | 676.00 | -0.99 | 0.0001 | -0.137 | |||||
| 0 | 4.90 | 1 | 60.7% | 0.02 | 0.0001 | -0.164 | 2,320 | 668.70 | 686.00 | -0.99 | 0.0001 | -0.131 | ||||
| 0 | 4.90 | 2 | 76.4% | 0.01 | 0.0001 | -0.160 | 2,330 | 680.30 | 696.20 | -0.99 | 0.0001 | -0.125 | ||||
| 0 | 9.90 | 1 | 69.5% | 0.01 | 0.0001 | -0.157 | 2,340 | 688.50 | 706.50 | -0.99 | 0.0001 | -0.120 | ||||
| 0 | 9.90 | 1 | 70.1% | 0.01 | 0.0001 | -0.153 | 2,350 | 698.70 | 716.00 | -0.99 | 0.0001 | -0.115 | ||||
| 0 | 4.90 | 15 | 63.1% | 0.01 | 0.0001 | -0.150 | 2,360 | 708.00 | 726.00 | -0.99 | 0.0001 | -0.109 | ||||
| 0 | 4.90 | 63.7% | 0.01 | 0.0001 | -0.147 | 2,370 | 718.00 | 736.00 | -0.99 | 0.0001 | -0.104 | |||||
| 0 | 9.90 | 64.3% | 0.01 | 0.0001 | -0.144 | 2,380 | 728.70 | 746.00 | -1.00 | 0.0001 | -0.099 | |||||
| 0 | 9.90 | 2 | 65.0% | 0.01 | 0.0001 | -0.141 | 2,390 | 738.70 | 756.00 | -1.00 | 0.0001 | -0.094 | ||||
| 0 | 1.45 | 28 | 92 | 55.8% | 0.01 | 0.0001 | -0.138 | 2,400 | 748.70 | 766.00 | -1.00 | 0.0001 | -0.089 | |||
| 0 | 4.90 | 66.1% | 0.01 | 0.0001 | -0.136 | 2,410 | 760.30 | 776.10 | -1.00 | 0.0001 | -0.085 | |||||
| 0 | 9.90 | 75.6% | 0.01 | 0.0001 | -0.133 | 2,420 | 768.00 | 786.00 | -1.00 | 0.0001 | -0.080 | |||||
| 0 | 4.90 | 67.3% | 0.01 | 0.0001 | -0.131 | 2,430 | 778.40 | 796.00 | -1.00 | 0.0001 | -0.076 | |||||
| 0 | 4.90 | 1 | 67.9% | 0.01 | 0.0001 | -0.128 | 2,440 | 790.30 | 806.60 | -1.00 | 0.0001 | -0.072 | ||||
| 0 | 9.90 | 76.6% | 0.01 | 0.0001 | -0.126 | 2,450 | 800.30 | 817.10 | -1.00 | 0.0001 | -0.068 | |||||
| 0 | 2.50 | 12 | 39 | 63.0% | 0.01 | 0.0001 | -0.124 | 2,460 | 810.30 | 827.40 | -1.00 | 0.0001 | -0.065 | |||
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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs