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 ±10.6% (1,466.01–1,814.81) · ATM IV 39.2% · P/C open interest 0.87
| 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 | |
| 689.30 | 704.00 | 62.1% | 1.00 | 0.0000 | -0.059 | 950 | 0 | 4.90 | 98.9% | -0.00 | 0.0000 | -0.059 | ||||
| 678.80 | 695.20 | 74.6% | 1.00 | 0.0000 | -0.061 | 960 | 0 | 4.90 | 97.3% | -0.01 | 0.0000 | -0.061 | ||||
| 669.20 | 684.70 | 73.3% | 0.99 | 0.0000 | -0.063 | 970 | 0 | 4.90 | 95.7% | -0.01 | 0.0000 | -0.063 | ||||
| 659.00 | 675.30 | 61.8% | 0.99 | 0.0000 | -0.065 | 980 | 0 | 4.90 | 75.4% | -0.01 | 0.0000 | -0.066 | ||||
| 649.20 | 665.20 | 71.0% | 0.99 | 0.0000 | -0.068 | 990 | 0 | 4.90 | 74.1% | -0.01 | 0.0000 | -0.068 | ||||
| 639.10 | 655.00 | 69.2% | 0.99 | 0.0000 | -0.070 | 1,000 | 0 | 4.90 | 1 | 72.8% | -0.01 | 0.0000 | -0.070 | |||
| 629.20 | 645.20 | 68.2% | 0.99 | 0.0001 | -0.073 | 1,010 | 0 | 4.90 | 71.6% | -0.01 | 0.0001 | -0.073 | ||||
| 619.80 | 636.00 | 66.4% | 0.99 | 0.0001 | -0.076 | 1,020 | 0 | 4.90 | 70.3% | -0.01 | 0.0001 | -0.076 | ||||
| 609.50 | 626.00 | 64.3% | 0.99 | 0.0001 | -0.079 | 1,030 | 0 | 4.90 | 8 | 69.0% | -0.01 | 0.0001 | -0.079 | |||
| 599.60 | 616.00 | 66.0% | 0.99 | 0.0001 | -0.082 | 1,040 | 0 | 4.90 | 8 | 67.8% | -0.01 | 0.0001 | -0.082 | |||
| 589.50 | 606.00 | 59.4% | 0.99 | 0.0001 | -0.085 | 1,050 | 0 | 4.90 | 4 | 66.5% | -0.01 | 0.0001 | -0.086 | |||
| 579.60 | 596.00 | 63.1% | 0.99 | 0.0001 | -0.089 | 1,060 | 0 | 4.90 | 7 | 65.3% | -0.01 | 0.0001 | -0.089 | |||
| 570.00 | 586.00 | 62.8% | 0.99 | 0.0001 | -0.092 | 1,070 | 0 | 4.90 | 8 | 64.1% | -0.01 | 0.0001 | -0.093 | |||
| 560.00 | 576.00 | 61.6% | 0.99 | 0.0001 | -0.096 | 1,080 | 0 | 4.50 | 62.0% | -0.01 | 0.0001 | -0.097 | ||||
| 550.00 | 566.00 | 59.5% | 0.99 | 0.0001 | -0.101 | 1,090 | 0 | 3.70 | 8 | 12 | 59.1% | -0.01 | 0.0001 | -0.101 | ||
| 540.20 | 556.00 | 58.8% | 0.99 | 0.0001 | -0.105 | 1,100 | 0.0500 | 13.90 | 12 | 6 | 73.0% | -0.01 | 0.0001 | -0.106 | ||
| 530.30 | 546.00 | 57.0% | 0.99 | 0.0001 | -0.110 | 1,110 | 0 | 9.90 | 11 | 59.3% | -0.01 | 0.0001 | -0.110 | |||
| 520.40 | 535.20 | 50.6% | 0.99 | 0.0001 | -0.115 | 1,120 | 0 | 4.90 | 1 | 57.9% | -0.01 | 0.0001 | -0.116 | |||
| 511.00 | 526.00 | 57.1% | 0.99 | 0.0001 | -0.120 | 1,130 | 0 | 4.90 | 12 | 56.9% | -0.01 | 0.0001 | -0.121 | |||
| 501.10 | 516.00 | 55.4% | 0.99 | 0.0001 | -0.126 | 1,140 | 0 | 9.90 | 8 | 55.8% | -0.01 | 0.0001 | -0.127 | |||
| 491.30 | 506.00 | 50.8% | 0.98 | 0.0001 | -0.132 | 1,150 | 0 | 4.90 | 54.6% | -0.02 | 0.0001 | -0.133 | ||||
| 481.00 | 497.00 | 53.1% | 0.98 | 0.0001 | -0.139 | 1,160 | 0 | 4.90 | 53.5% | -0.02 | 0.0001 | -0.140 | ||||
| 471.00 | 487.20 | 53.8% | 0.98 | 0.0002 | -0.146 | 1,170 | 0 | 4.90 | 52.3% | -0.02 | 0.0002 | -0.147 | ||||
| 461.20 | 477.30 | 52.8% | 0.98 | 0.0002 | -0.153 | 1,180 | 0 | 4.90 | 5 | 51.2% | -0.02 | 0.0002 | -0.154 | |||
| 451.40 | 467.80 | 52.1% | 0.98 | 0.0002 | -0.162 | 1,190 | 0 | 4.90 | 2 | 50.1% | -0.02 | 0.0002 | -0.162 | |||
| 442.00 | 458.00 | 51.9% | 0.98 | 0.0002 | -0.170 | 1,200 | 0 | 4.90 | 6 | 49.0% | -0.02 | 0.0002 | -0.171 | |||
| 432.00 | 448.00 | 50.9% | 0.98 | 0.0002 | -0.179 | 1,210 | 0 | 4.90 | 47.9% | -0.02 | 0.0002 | -0.181 | ||||
| 422.10 | 438.00 | 50.0% | 0.97 | 0.0002 | -0.190 | 1,220 | 0 | 4.90 | 1 | 46.8% | -0.03 | 0.0002 | -0.191 | |||
| 412.70 | 427.70 | 46.4% | 0.97 | 0.0002 | -0.200 | 1,230 | 0 | 4.90 | 45.7% | -0.03 | 0.0002 | -0.201 | ||||
| 402.70 | 418.00 | 49.0% | 0.97 | 0.0003 | -0.212 | 1,240 | 0 | 4.90 | 44.6% | -0.03 | 0.0003 | -0.213 | ||||
| 393.30 | 409.80 | 48.7% | 0.97 | 0.0003 | -0.224 | 1,250 | 0.0500 | 18.80 | 57.1% | -0.03 | 0.0003 | -0.225 | ||||
| 383.40 | 398.80 | 47.3% | 0.96 | 0.0003 | -0.237 | 1,260 | 0.0500 | 20.00 | 55.9% | -0.04 | 0.0003 | -0.238 | ||||
| 373.80 | 390.00 | 47.4% | 0.96 | 0.0003 | -0.251 | 1,270 | 0.0500 | 5.90 | 2 | 42.8% | -0.04 | 0.0003 | -0.253 | |||
| 364.50 | 379.60 | 46.6% | 0.96 | 0.0004 | -0.266 | 1,280 | 0.0500 | 20.00 | 53.6% | -0.04 | 0.0004 | -0.268 | ||||
| 354.80 | 370.00 | 46.0% | 0.95 | 0.0004 | -0.282 | 1,290 | 0.0500 | 20.00 | 1 | 52.5% | -0.05 | 0.0004 | -0.284 | |||
| 345.30 | 360.60 | 45.6% | 0.95 | 0.0004 | -0.299 | 1,300 | 0.0500 | 11.80 | 1 | 45.4% | -0.05 | 0.0004 | -0.301 | |||
| 336.10 | 352.00 | 46.0% | 0.95 | 0.0004 | -0.317 | 1,310 | 0.0500 | 16.40 | 2 | 47.7% | -0.05 | 0.0004 | -0.320 | |||
| 326.50 | 342.00 | 45.1% | 0.94 | 0.0005 | -0.337 | 1,320 | 0.0500 | 14.00 | 40.6% | -0.06 | 0.0005 | -0.339 | ||||
| 315.60 | 333.30 | 44.0% | 0.94 | 0.0005 | -0.357 | 1,330 | 0.1000 | 20.00 | 47.5% | -0.06 | 0.0005 | -0.360 | ||||
| 305.20 | 324.00 | 43.6% | 0.93 | 0.0006 | -0.378 | 1,340 | 0.0500 | 20.00 | 2 | 46.2% | -0.07 | 0.0006 | -0.381 | |||
| 297.20 | 314.80 | 43.5% | 0.93 | 0.0006 | -0.401 | 1,350 | 0.1000 | 20.00 | 2 | 45.0% | -0.08 | 0.0006 | -0.404 | |||
| 288.10 | 305.80 | 43.4% | 0.92 | 0.0006 | -0.424 | 1,360 | 0.0500 | 20.00 | 43.6% | -0.08 | 0.0006 | -0.428 | ||||
| 278.00 | 296.00 | 42.6% | 0.91 | 0.0007 | -0.449 | 1,370 | 0.1000 | 20.00 | 42.4% | -0.09 | 0.0007 | -0.453 | ||||
| 268.40 | 288.00 | 41.9% | 0.90 | 0.0007 | -0.474 | 1,380 | 2.00 | 14.00 | 1 | 38.8% | -0.10 | 0.0007 | -0.478 | |||
| 260.00 | 279.50 | 42.2% | 0.90 | 0.0008 | -0.500 | 1,390 | 2.00 | 16.10 | 1 | 38.9% | -0.10 | 0.0008 | -0.504 | |||
| 251.20 | 270.00 | 41.9% | 0.89 | 0.0008 | -0.527 | 1,400 | 7.90 | 19.00 | 7 | 7 | 42.0% | -0.11 | 0.0008 | -0.531 | ||
| 243.40 | 260.80 | 41.2% | 0.88 | 0.0009 | -0.554 | 1,410 | 4.70 | 24.00 | 17 | 41.5% | -0.12 | 0.0009 | -0.559 | |||
| 234.20 | 252.80 | 41.0% | 0.87 | 0.0009 | -0.581 | 1,420 | 6.00 | 25.50 | 5 | 6 | 41.3% | -0.13 | 0.0009 | -0.587 | ||
| 225.40 | 244.00 | 41.5% | 0.86 | 0.0010 | -0.609 | 1,430 | 8.00 | 27.30 | 13 | 2 | 41.3% | -0.14 | 0.0010 | -0.615 | ||
| 216.90 | 236.00 | 41.4% | 0.85 | 0.0010 | -0.637 | 1,440 | 10.00 | 28.60 | 41.2% | -0.15 | 0.0010 | -0.643 | ||||
| 208.50 | 228.00 | 41.3% | 0.84 | 0.0011 | -0.665 | 1,450 | 13.90 | 25.10 | 3 | 4 | 40.2% | -0.16 | 0.0011 | -0.672 | ||
| 200.70 | 220.00 | 41.1% | 0.83 | 0.0011 | -0.693 | 1,460 | 15.60 | 28.90 | 1 | 19 | 40.7% | -0.17 | 0.0011 | -0.700 | ||
| 193.00 | 212.00 | 41.0% | 0.82 | 0.0012 | -0.720 | 1,470 | 16.90 | 31.10 | 14 | 21 | 40.4% | -0.19 | 0.0012 | -0.728 | ||
| 185.60 | 204.00 | 3 | 41.1% | 0.80 | 0.0012 | -0.747 | 1,480 | 20.50 | 33.60 | 8 | 6 | 40.9% | -0.20 | 0.0012 | -0.755 | |
| 177.50 | 196.00 | 40.9% | 0.79 | 0.0013 | -0.774 | 1,490 | 19.00 | 38.00 | 1 | 5 | 40.3% | -0.21 | 0.0013 | -0.782 | ||
| 173.80 | 192.00 | 40.8% | 0.78 | 0.0013 | -0.787 | 1,495 | 20.00 | 40.00 | 2 | 40.4% | -0.22 | 0.0013 | -0.796 | |||
| 170.20 | 188.00 | 40.6% | 0.78 | 0.0013 | -0.799 | 1,500 | 23.80 | 41.00 | 5 | 38 | 41.0% | -0.23 | 0.0014 | -0.809 | ||
| 165.70 | 184.00 | 2 | 40.1% | 0.77 | 0.0014 | -0.812 | 1,505 | 22.20 | 42.00 | 2 | 3 | 40.2% | -0.23 | 0.0014 | -0.822 | |
| 162.00 | 181.70 | 40.4% | 0.76 | 0.0014 | -0.824 | 1,510 | 24.00 | 43.80 | 11 | 40.3% | -0.24 | 0.0014 | -0.834 | |||
| 158.20 | 177.90 | 40.4% | 0.75 | 0.0014 | -0.837 | 1,515 | 24.40 | 44.00 | 39.9% | -0.25 | 0.0014 | -0.847 | ||||
| 154.80 | 174.00 | 40.3% | 0.75 | 0.0014 | -0.848 | 1,520 | 26.60 | 46.00 | 1 | 40.0% | -0.26 | 0.0014 | -0.859 | |||
| 151.30 | 170.00 | 40.2% | 0.74 | 0.0015 | -0.860 | 1,525 | 28.00 | 48.00 | 1 | 40.1% | -0.26 | 0.0015 | -0.871 | |||
| 148.00 | 166.00 | 40.0% | 0.73 | 0.0015 | -0.871 | 1,530 | 30.00 | 48.40 | 1 | 10 | 39.7% | -0.27 | 0.0015 | -0.882 | ||
| 144.80 | 164.00 | 40.6% | 0.72 | 0.0015 | -0.882 | 1,535 | 30.30 | 50.00 | 39.8% | -0.28 | 0.0015 | -0.893 | ||||
| 140.70 | 160.00 | 40.1% | 0.72 | 0.0015 | -0.893 | 1,540 | 32.80 | 52.00 | 4 | 39.9% | -0.29 | 0.0016 | -0.904 | |||
| 137.80 | 156.00 | 2 | 40.0% | 0.71 | 0.0016 | -0.903 | 1,545 | 34.20 | 54.00 | 13 | 39.9% | -0.29 | 0.0016 | -0.915 | ||
| 134.20 | 152.00 | 39.3% | 0.70 | 0.0016 | -0.913 | 1,550 | 37.90 | 52.90 | 1 | 22 | 39.7% | -0.30 | 0.0016 | -0.925 | ||
| 131.50 | 150.00 | 2 | 1 | 40.4% | 0.69 | 0.0016 | -0.922 | 1,555 | 38.70 | 55.10 | 2 | 2 | 39.7% | -0.31 | 0.0016 | -0.935 |
| 128.20 | 146.00 | 40.0% | 0.68 | 0.0016 | -0.932 | 1,560 | 39.80 | 58.00 | 1 | 3 | 39.6% | -0.32 | 0.0016 | -0.945 | ||
| 123.60 | 142.00 | 1 | 39.9% | 0.68 | 0.0016 | -0.941 | 1,565 | 41.60 | 59.90 | 5 | 39.6% | -0.33 | 0.0017 | -0.954 | ||
| 121.70 | 140.00 | 39.8% | 0.67 | 0.0017 | -0.949 | 1,570 | 43.60 | 60.00 | 2 | 39.2% | -0.34 | 0.0017 | -0.963 | |||
| 119.10 | 133.90 | 2 | 1 | 39.1% | 0.66 | 0.0017 | -0.957 | 1,575 | 45.50 | 62.80 | 1 | 39.4% | -0.35 | 0.0017 | -0.971 | |
| 115.40 | 134.00 | 40.0% | 0.65 | 0.0017 | -0.964 | 1,580 | 47.90 | 62.30 | 15 | 6 | 38.9% | -0.35 | 0.0017 | -0.979 | ||
| 112.60 | 130.00 | 7 | 39.6% | 0.64 | 0.0017 | -0.971 | 1,585 | 49.20 | 66.00 | 1 | 39.1% | -0.36 | 0.0017 | -0.986 | ||
| 109.80 | 125.90 | 3 | 39.4% | 0.63 | 0.0017 | -0.978 | 1,590 | 51.20 | 68.20 | 21 | 39.1% | -0.37 | 0.0018 | -0.993 | ||
| 107.10 | 124.00 | 9 | 39.5% | 0.62 | 0.0017 | -0.984 | 1,595 | 54.20 | 69.20 | 1 | 3 | 39.1% | -0.38 | 0.0018 | -1.000 | |
| 104.00 | 122.00 | 15 | 39.7% | 0.62 | 0.0018 | -0.990 | 1,600 | 56.40 | 72.00 | 8 | 31 | 39.2% | -0.39 | 0.0018 | -1.006 | |
| 100.80 | 118.00 | 7 | 39.4% | 0.61 | 0.0018 | -0.995 | 1,605 | 56.80 | 73.90 | 1 | 1 | 38.7% | -0.40 | 0.0018 | -1.011 | |
| 98.20 | 116.00 | 19 | 39.5% | 0.60 | 0.0018 | -1.000 | 1,610 | 59.20 | 75.90 | 2 | 16 | 38.7% | -0.41 | 0.0018 | -1.016 | |
| 97.20 | 112.00 | 9 | 39.6% | 0.59 | 0.0018 | -1.004 | 1,615 | 62.80 | 77.20 | 10 | 1 | 38.8% | -0.42 | 0.0018 | -1.021 | |
| 91.40 | 110.00 | 6 | 11 | 39.0% | 0.58 | 0.0018 | -1.007 | 1,620 | 63.50 | 78.90 | 23 | 18 | 38.2% | -0.43 | 0.0018 | -1.025 |
| 88.70 | 107.80 | 6 | 39.1% | 0.57 | 0.0018 | -1.010 | 1,625 | 67.20 | 83.80 | 1 | 2 | 39.1% | -0.44 | 0.0018 | -1.029 | |
| 87.10 | 103.50 | 1 | 38.9% | 0.56 | 0.0018 | -1.013 | 1,630 | 67.70 | 85.80 | 15 | 2 | 38.6% | -0.44 | 0.0019 | -1.032 | |
| 83.10 | 102.00 | 38.8% | 0.55 | 0.0018 | -1.015 | 1,635 | 70.40 | 88.80 | 1 | 39.1% | -0.45 | 0.0019 | -1.034 | |||
| 84.50 | 98.30 | 1 | 39.3% | 0.54 | 0.0018 | -1.017 | 1,640 | 76.20 | 89.80 | 21 | 3 | 39.1% | -0.46 | 0.0019 | -1.036 | |
| 79.70 | 96.00 | 38.7% | 0.53 | 0.0018 | -1.018 | 1,645 | 75.00 | 92.00 | 5 | 38.2% | -0.47 | 0.0019 | -1.038 | |||
| 75.90 | 94.00 | 38.6% | 0.52 | 0.0019 | -1.018 | 1,650 | 77.40 | 94.80 | 5 | 4 | 38.1% | -0.48 | 0.0019 | -1.038 | ||
| 73.80 | 90.40 | 38.4% | 0.52 | 0.0019 | -1.018 | 1,655 | 81.60 | 97.50 | 38.5% | -0.49 | 0.0019 | -1.039 | ||||
| 72.00 | 87.40 | 1 | 38.3% | 0.51 | 0.0019 | -1.018 | 1,660 | 84.00 | 101.00 | 38.6% | -0.50 | 0.0019 | -1.039 | |||
| 69.30 | 85.10 | 3 | 38.2% | 0.50 | 0.0019 | -1.016 | 1,665 | 85.40 | 100.80 | 2 | 37.6% | -0.51 | 0.0019 | -1.038 | ||
| 66.90 | 84.00 | 3 | 38.4% | 0.49 | 0.0019 | -1.015 | 1,670 | 88.00 | 106.20 | 38.0% | -0.52 | 0.0019 | -1.037 | |||
| 64.60 | 82.00 | 3 | 2 | 38.4% | 0.48 | 0.0019 | -1.013 | 1,675 | 91.10 | 109.00 | 1 | 1 | 37.7% | -0.53 | 0.0019 | -1.036 |
| 61.40 | 79.20 | 2 | 5 | 38.0% | 0.47 | 0.0019 | -1.010 | 1,680 | 94.00 | 112.10 | 6 | 2 | 38.2% | -0.54 | 0.0019 | -1.033 |
| 59.30 | 76.60 | 1 | 37.8% | 0.46 | 0.0019 | -1.007 | 1,685 | 96.30 | 115.30 | 2 | 1 | 38.1% | -0.55 | 0.0019 | -1.031 | |
| 57.30 | 75.90 | 1 | 38.1% | 0.45 | 0.0019 | -1.003 | 1,690 | 99.40 | 118.00 | 38.0% | -0.56 | 0.0019 | -1.028 | |||
| 57.20 | 73.70 | 2 | 38.5% | 0.44 | 0.0019 | -0.999 | 1,695 | 102.70 | 121.20 | 1 | 38.1% | -0.57 | 0.0019 | -1.024 | ||
| 54.90 | 71.80 | 2 | 4 | 38.4% | 0.43 | 0.0018 | -0.995 | 1,700 | 105.20 | 123.00 | 5 | 37.7% | -0.58 | 0.0019 | -1.020 | |
| 52.00 | 69.70 | 38 | 2 | 38.1% | 0.42 | 0.0018 | -0.990 | 1,705 | 109.60 | 123.90 | 4 | 37.5% | -0.59 | 0.0019 | -1.016 | |
| 50.60 | 66.20 | 4 | 3 | 37.8% | 0.41 | 0.0018 | -0.984 | 1,710 | 112.00 | 130.70 | 12 | 1 | 38.1% | -0.59 | 0.0019 | -1.011 |
| 48.80 | 65.90 | 39 | 1 | 38.2% | 0.41 | 0.0018 | -0.978 | 1,715 | 115.00 | 133.60 | 1 | 37.7% | -0.60 | 0.0019 | -1.005 | |
| 47.00 | 65.50 | 6 | 4 | 38.1% | 0.40 | 0.0018 | -0.972 | 1,720 | 118.40 | 133.20 | 1 | 37.2% | -0.61 | 0.0019 | -0.999 | |
| 44.50 | 63.40 | 2 | 38.0% | 0.39 | 0.0018 | -0.965 | 1,725 | 121.70 | 139.10 | 4 | 1 | 37.8% | -0.62 | 0.0019 | -0.993 | |
| 42.00 | 60.80 | 2 | 37.8% | 0.38 | 0.0018 | -0.958 | 1,730 | 126.40 | 143.30 | 1 | 38.1% | -0.63 | 0.0018 | -0.986 | ||
| 40.00 | 59.70 | 1 | 37.7% | 0.37 | 0.0018 | -0.951 | 1,735 | 128.00 | 146.50 | 1 | 37.7% | -0.64 | 0.0018 | -0.980 | ||
| 38.00 | 57.80 | 1 | 37.6% | 0.36 | 0.0018 | -0.943 | 1,740 | 132.00 | 149.70 | 37.5% | -0.65 | 0.0018 | -0.972 | |||
| 38.00 | 56.00 | 38.0% | 0.35 | 0.0018 | -0.935 | 1,745 | 136.50 | 153.20 | 2 | 38.0% | -0.66 | 0.0018 | -0.965 | |||
| 36.00 | 54.50 | 37.8% | 0.35 | 0.0018 | -0.926 | 1,750 | 138.00 | 155.80 | 37.3% | -0.67 | 0.0018 | -0.956 | ||||
| 36.00 | 53.00 | 38.2% | 0.34 | 0.0017 | -0.917 | 1,755 | 142.00 | 159.90 | 2 | 37.6% | -0.67 | 0.0018 | -0.948 | |||
| 34.50 | 51.60 | 4 | 38.2% | 0.33 | 0.0017 | -0.908 | 1,760 | 146.00 | 163.20 | 6 | 37.0% | -0.68 | 0.0018 | -0.939 | ||
| 32.00 | 50.00 | 37.9% | 0.32 | 0.0017 | -0.899 | 1,765 | 148.00 | 166.90 | 2 | 2 | 37.2% | -0.69 | 0.0018 | -0.930 | ||
| 32.00 | 48.80 | 38.2% | 0.31 | 0.0017 | -0.890 | 1,770 | 152.00 | 170.90 | 19 | 1 | 37.4% | -0.70 | 0.0017 | -0.921 | ||
| 30.00 | 47.60 | 39 | 1 | 38.1% | 0.31 | 0.0017 | -0.880 | 1,775 | 156.00 | 175.10 | 37.6% | -0.71 | 0.0017 | -0.912 | ||
| 28.00 | 47.10 | 4 | 14 | 37.9% | 0.30 | 0.0016 | -0.870 | 1,780 | 160.00 | 178.70 | 1 | 37.3% | -0.71 | 0.0017 | -0.902 | |
| 26.00 | 45.70 | 38 | 37.8% | 0.29 | 0.0016 | -0.860 | 1,785 | 164.00 | 182.00 | 37.9% | -0.72 | 0.0017 | -0.892 | |||
| 24.50 | 44.00 | 2 | 37.7% | 0.28 | 0.0016 | -0.850 | 1,790 | 168.00 | 186.80 | 37.6% | -0.73 | 0.0017 | -0.882 | |||
| 24.00 | 43.70 | 37.9% | 0.28 | 0.0016 | -0.839 | 1,795 | 172.70 | 190.30 | 38.0% | -0.74 | 0.0016 | -0.872 | ||||
| 22.10 | 42.00 | 10 | 3 | 37.8% | 0.27 | 0.0016 | -0.829 | 1,800 | 176.00 | 194.30 | 38.0% | -0.74 | 0.0016 | -0.861 | ||
| 22.00 | 41.30 | 38.0% | 0.26 | 0.0015 | -0.818 | 1,805 | 180.00 | 199.00 | 38.2% | -0.75 | 0.0016 | -0.851 | ||||
| 20.60 | 39.80 | 2 | 38.0% | 0.26 | 0.0015 | -0.807 | 1,810 | 184.00 | 201.90 | 37.9% | -0.76 | 0.0016 | -0.840 | |||
| 20.00 | 39.80 | 38.1% | 0.25 | 0.0015 | -0.796 | 1,815 | 188.00 | 206.10 | 37.9% | -0.77 | 0.0016 | -0.829 | ||||
| 18.10 | 38.00 | 1 | 37.9% | 0.24 | 0.0015 | -0.785 | 1,820 | 192.00 | 210.10 | 1 | 38.0% | -0.77 | 0.0015 | -0.818 | ||
| 18.00 | 37.80 | 38.1% | 0.24 | 0.0014 | -0.774 | 1,825 | 196.00 | 215.20 | 38.2% | -0.78 | 0.0015 | -0.807 | ||||
| 16.30 | 36.00 | 1 | 38.0% | 0.23 | 0.0014 | -0.763 | 1,830 | 200.00 | 219.40 | 38.1% | -0.79 | 0.0015 | -0.796 | |||
| 16.00 | 35.80 | 38.2% | 0.22 | 0.0014 | -0.752 | 1,835 | 204.00 | 222.80 | 38.2% | -0.79 | 0.0015 | -0.785 | ||||
| 14.40 | 34.00 | 1 | 38.0% | 0.22 | 0.0014 | -0.742 | 1,840 | 208.20 | 227.30 | 38.3% | -0.80 | 0.0014 | -0.773 | |||
| 14.00 | 33.80 | 10 | 38.1% | 0.21 | 0.0014 | -0.731 | 1,845 | 212.20 | 231.60 | 1 | 38.3% | -0.80 | 0.0014 | -0.762 | ||
| 14.00 | 33.40 | 2 | 38.5% | 0.21 | 0.0013 | -0.720 | 1,850 | 216.10 | 235.60 | 38.0% | -0.81 | 0.0014 | -0.751 | |||
| 12.10 | 32.00 | 38.1% | 0.20 | 0.0013 | -0.709 | 1,855 | 220.90 | 240.00 | 38.4% | -0.82 | 0.0014 | -0.740 | ||||
| 12.00 | 31.80 | 38.4% | 0.20 | 0.0013 | -0.698 | 1,860 | 226.00 | 244.40 | 38.4% | -0.82 | 0.0014 | -0.729 | ||||
| 10.70 | 30.00 | 2 | 38.1% | 0.19 | 0.0013 | -0.687 | 1,865 | 230.00 | 248.60 | 38.2% | -0.83 | 0.0013 | -0.717 | |||
| 10.00 | 30.00 | 38.3% | 0.19 | 0.0012 | -0.677 | 1,870 | 234.00 | 252.60 | 37.7% | -0.83 | 0.0013 | -0.706 | ||||
| 10.00 | 29.70 | 38.6% | 0.18 | 0.0012 | -0.666 | 1,875 | 238.00 | 257.50 | 38.3% | -0.84 | 0.0013 | -0.695 | ||||
| 12.30 | 28.00 | 2 | 4 | 40.4% | 0.18 | 0.0012 | -0.655 | 1,880 | 242.10 | 261.80 | 38.1% | -0.84 | 0.0012 | -0.683 | ||
| 8.20 | 28.00 | 38.5% | 0.17 | 0.0012 | -0.645 | 1,885 | 248.00 | 266.20 | 38.7% | -0.85 | 0.0012 | -0.672 | ||||
| 8.00 | 27.80 | 2 | 38.7% | 0.17 | 0.0012 | -0.635 | 1,890 | 252.00 | 270.90 | 38.5% | -0.85 | 0.0012 | -0.661 | |||
| 8.00 | 26.00 | 4 | 1 | 39.1% | 0.16 | 0.0011 | -0.615 | 1,900 | 260.10 | 279.60 | 38.5% | -0.86 | 0.0012 | -0.639 | ||
| 6.00 | 25.80 | 39.1% | 0.15 | 0.0011 | -0.595 | 1,910 | 270.00 | 288.20 | 38.7% | -0.87 | 0.0011 | -0.618 | ||||
| 4.60 | 24.00 | 6 | 39.1% | 0.14 | 0.0010 | -0.576 | 1,920 | 278.00 | 297.20 | 38.0% | -0.88 | 0.0011 | -0.597 | |||
| 4.00 | 23.70 | 3 | 39.3% | 0.13 | 0.0010 | -0.557 | 1,930 | 288.00 | 305.50 | 38.3% | -0.88 | 0.0010 | -0.576 | |||
| 3.10 | 22.00 | 9 | 39.3% | 0.13 | 0.0009 | -0.539 | 1,940 | 298.00 | 315.10 | 37.9% | -0.89 | 0.0010 | -0.555 | |||
| 2.05 | 21.00 | 7 | 11 | 38.6% | 0.12 | 0.0009 | -0.521 | 1,950 | 306.10 | 323.90 | 37.5% | -0.90 | 0.0009 | -0.535 | ||
| 2.00 | 20.00 | 15 | 11 | 39.5% | 0.11 | 0.0009 | -0.504 | 1,960 | 316.00 | 334.10 | 38.6% | -0.90 | 0.0009 | -0.516 | ||
| 0.4000 | 20.00 | 8 | 4 | 39.6% | 0.11 | 0.0008 | -0.488 | 1,970 | 326.00 | 343.40 | 39.0% | -0.91 | 0.0008 | -0.498 | ||
| 0.1000 | 20.00 | 5 | 11 | 40.1% | 0.10 | 0.0008 | -0.472 | 1,980 | 334.00 | 353.10 | 38.2% | -0.92 | 0.0008 | -0.479 | ||
| 0.1000 | 20.00 | 13 | 26 | 40.9% | 0.10 | 0.0008 | -0.457 | 1,990 | 344.00 | 362.10 | 37.2% | -0.92 | 0.0008 | -0.461 | ||
| 5.00 | 20.00 | 35 | 44.1% | 0.09 | 0.0007 | -0.443 | 2,000 | 354.00 | 372.00 | 38.5% | -0.93 | 0.0007 | -0.444 | |||
| 0.0500 | 20.00 | 12 | 1 | 42.5% | 0.09 | 0.0007 | -0.428 | 2,010 | 364.00 | 381.70 | 38.1% | -0.93 | 0.0007 | -0.428 | ||
| 0.0500 | 20.00 | 1 | 43.2% | 0.08 | 0.0007 | -0.415 | 2,020 | 374.20 | 391.20 | 39.5% | -0.93 | 0.0007 | -0.413 | |||
| 0.1000 | 20.00 | 7 | 44.1% | 0.08 | 0.0006 | -0.402 | 2,030 | 383.80 | 400.10 | 40.0% | -0.94 | 0.0006 | -0.398 | |||
| 0.0500 | 20.00 | 4 | 44.8% | 0.08 | 0.0006 | -0.390 | 2,040 | 393.30 | 410.00 | 39.9% | -0.94 | 0.0006 | -0.383 | |||
| 0.2000 | 20.00 | 12 | 45.7% | 0.07 | 0.0006 | -0.378 | 2,050 | 403.20 | 420.00 | 40.3% | -0.95 | 0.0006 | -0.369 | |||
| 0.0500 | 20.00 | 1 | 18 | 46.2% | 0.07 | 0.0006 | -0.366 | 2,060 | 412.90 | 430.00 | 40.0% | -0.95 | 0.0006 | -0.356 | ||
| 0.0500 | 20.00 | 1 | 47.0% | 0.07 | 0.0005 | -0.355 | 2,070 | 422.60 | 438.30 | 39.5% | -0.95 | 0.0005 | -0.343 | |||
| 0.0500 | 20.00 | 1 | 47.7% | 0.06 | 0.0005 | -0.345 | 2,080 | 432.00 | 449.70 | 40.0% | -0.95 | 0.0005 | -0.332 | |||
| 0.0500 | 20.00 | 1 | 48.5% | 0.06 | 0.0005 | -0.335 | 2,090 | 442.00 | 458.00 | 37.7% | -0.96 | 0.0005 | -0.322 | |||
| 0.0500 | 20.00 | 1 | 49.2% | 0.06 | 0.0005 | -0.325 | 2,100 | 451.40 | 468.00 | 39.5% | -0.96 | 0.0005 | -0.312 | |||
| 0.0500 | 20.00 | 2 | 49.9% | 0.06 | 0.0005 | -0.316 | 2,110 | 460.60 | 478.00 | 38.5% | -0.96 | 0.0004 | -0.303 | |||
| 0.0500 | 20.00 | 9 | 50.6% | 0.05 | 0.0004 | -0.307 | 2,120 | 471.60 | 488.00 | 40.8% | -0.96 | 0.0004 | -0.294 | |||
| 0.0500 | 12.60 | 6 | 1 | 46.4% | 0.05 | 0.0004 | -0.299 | 2,130 | 481.40 | 497.10 | 39.5% | -0.97 | 0.0004 | -0.285 | ||
| 0.0500 | 11.40 | 6 | 11 | 46.1% | 0.05 | 0.0004 | -0.291 | 2,140 | 491.30 | 508.00 | 40.8% | -0.97 | 0.0004 | -0.276 | ||
| 0.0500 | 19.90 | 1 | 52.6% | 0.05 | 0.0004 | -0.283 | 2,150 | 500.40 | 518.00 | -0.97 | 0.0004 | -0.268 | ||||
| 0.0500 | 19.70 | 6 | 13 | 50.2% | 0.05 | 0.0004 | -0.275 | 2,160 | 511.10 | 528.00 | 38.9% | -0.97 | 0.0004 | -0.261 | ||
| 0.0500 | 19.50 | 1 | 53.7% | 0.04 | 0.0004 | -0.268 | 2,170 | 521.00 | 538.00 | -0.97 | 0.0003 | -0.254 | ||||
| 0.0500 | 14.70 | 12 | 8 | 51.2% | 0.04 | 0.0004 | -0.261 | 2,180 | 530.90 | 548.00 | 38.6% | -0.97 | 0.0003 | -0.247 | ||
| 0.0500 | 19.20 | 1 | 54.9% | 0.04 | 0.0003 | -0.255 | 2,190 | 540.80 | 556.80 | 39.1% | -0.98 | 0.0003 | -0.240 | |||
| 0.0500 | 14.50 | 6 | 6 | 52.3% | 0.04 | 0.0003 | -0.248 | 2,200 | 550.70 | 568.00 | -0.98 | 0.0003 | -0.234 | |||
| 0.0500 | 12.90 | 6 | 8 | 51.7% | 0.04 | 0.0003 | -0.242 | 2,210 | 560.70 | 575.90 | -0.98 | 0.0003 | -0.228 | |||
| 0.0500 | 18.80 | 1 | 56.6% | 0.04 | 0.0003 | -0.236 | 2,220 | 570.60 | 587.80 | -0.98 | 0.0003 | -0.222 | ||||
| 0 | 4.90 | 44.7% | 0.03 | 0.0003 | -0.231 | 2,230 | 580.60 | 597.10 | -0.98 | 0.0003 | -0.216 | |||||
| 0.0500 | 11.90 | 1 | 1 | 52.6% | 0.03 | 0.0003 | -0.225 | 2,240 | 590.60 | 606.40 | -0.98 | 0.0003 | -0.211 | |||
| 0 | 4.90 | 45.8% | 0.03 | 0.0003 | -0.220 | 2,250 | 600.50 | 616.80 | -0.98 | 0.0002 | -0.203 | |||||
| 0 | 9.90 | 46.3% | 0.03 | 0.0003 | -0.215 | 2,260 | 608.90 | 626.00 | -0.98 | 0.0002 | -0.196 | |||||
| 0 | 4.90 | 19 | 46.8% | 0.03 | 0.0002 | -0.210 | 2,270 | 620.00 | 636.60 | -0.99 | 0.0002 | -0.189 | ||||
| 0 | 4.90 | 46 | 47.3% | 0.03 | 0.0002 | -0.205 | 2,280 | 630.30 | 646.60 | -0.99 | 0.0002 | -0.182 | ||||
| 0 | 4.90 | 18 | 47.9% | 0.03 | 0.0002 | -0.201 | 2,290 | 640.30 | 656.50 | -0.99 | 0.0002 | -0.176 | ||||
| 0 | 4.90 | 1 | 6 | 48.4% | 0.03 | 0.0002 | -0.197 | 2,300 | 648.70 | 666.00 | -0.99 | 0.0002 | -0.170 | |||
| 0 | 4.90 | 8 | 48.9% | 0.03 | 0.0002 | -0.193 | 2,310 | 658.70 | 676.00 | -0.99 | 0.0002 | -0.164 | ||||
| 0.0500 | 14.00 | 2 | 40 | 59.2% | 0.03 | 0.0002 | -0.189 | 2,320 | 670.30 | 686.20 | -0.99 | 0.0002 | -0.158 | |||
| 0 | 4.90 | 2 | 7 | 49.9% | 0.02 | 0.0002 | -0.185 | 2,330 | 680.30 | 696.70 | -0.99 | 0.0002 | -0.153 | |||
| 0 | 4.90 | 50.4% | 0.02 | 0.0002 | -0.181 | 2,340 | 688.70 | 706.00 | -0.99 | 0.0002 | -0.147 | |||||
| 0 | 4.90 | 5 | 51.0% | 0.02 | 0.0002 | -0.177 | 2,350 | 698.70 | 716.00 | -0.99 | 0.0002 | -0.142 | ||||
| 0 | 4.90 | 51.5% | 0.02 | 0.0002 | -0.174 | 2,360 | 710.30 | 726.70 | -0.99 | 0.0001 | -0.137 | |||||
| 0 | 4.90 | 1 | 19 | 51.9% | 0.02 | 0.0002 | -0.171 | 2,370 | 718.70 | 736.00 | -0.99 | 0.0001 | -0.131 | |||
| 0 | 4.90 | 1 | 52.4% | 0.02 | 0.0002 | -0.167 | 2,380 | 728.70 | 746.00 | -0.99 | 0.0001 | -0.124 | ||||
| 0 | 4.90 | 12 | 52.9% | 0.02 | 0.0002 | -0.164 | 2,390 | 740.30 | 756.70 | -0.99 | 0.0001 | -0.118 | ||||
| 0.1000 | 13.80 | 2 | 13 | 63.6% | 0.02 | 0.0002 | -0.161 | 2,400 | 750.30 | 766.10 | -0.99 | 0.0001 | -0.113 | |||
| 0 | 4.90 | 3 | 1 | 53.9% | 0.02 | 0.0002 | -0.158 | 2,410 | 758.70 | 776.00 | -0.99 | 0.0001 | -0.107 | |||
| 0 | 4.90 | 1 | 2 | 54.4% | 0.02 | 0.0002 | -0.155 | 2,420 | 770.30 | 786.40 | -0.99 | 0.0001 | -0.102 | |||
| 0 | 4.90 | 2 | 54.9% | 0.02 | 0.0002 | -0.153 | 2,430 | 780.30 | 798.00 | -0.99 | 0.0001 | -0.097 | ||||
| 0 | 4.90 | 3 | 6 | 55.3% | 0.02 | 0.0001 | -0.150 | 2,440 | 790.30 | 807.10 | -0.99 | 0.0001 | -0.092 | |||
| 0 | 4.90 | 6 | 2 | 55.8% | 0.02 | 0.0001 | -0.147 | 2,450 | 800.30 | 816.70 | -1.00 | 0.0001 | -0.087 | |||
| 0 | 4.90 | 1 | 2 | 56.3% | 0.02 | 0.0001 | -0.145 | 2,460 | 810.30 | 826.70 | -1.00 | 0.0001 | -0.083 | |||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs