CAT option chain Caterpillar Inc.
Cboe delayed options data · as of 21:52 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 ±3.8% (699.17–754.83) · ATM IV 45.6% · P/C open interest 1.31
| 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 | |
| 210.15 | 223.70 | 2 | 1 | 174.2% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0100 | 3 | 42 | 99.1% | 0.00 | 0.0000 | -0.000 |
| 203.20 | 218.70 | 2 | 128.1% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0100 | 3 | 66 | 96.5% | 0.00 | 0.0000 | -0.000 | |
| 198.10 | 213.80 | 1 | 124.5% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0500 | 73 | 106.2% | 0.00 | 0.0000 | -0.000 | ||
| 193.10 | 208.70 | 32 | 114.7% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0500 | 106 | 103.4% | 0.00 | 0.0000 | -0.000 | ||
| 188.10 | 203.70 | 111.0% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.0100 | 7 | 29 | 88.9% | 0.00 | 0.0000 | -0.000 | ||
| 182.65 | 198.65 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 1.56 | 32 | 69 | 99.4% | 0.00 | 0.0000 | -0.001 | |||
| 178.15 | 193.65 | 103.9% | 1.00 | 0.0000 | 0.000 | 540 | 0.0100 | 0.2500 | 9 | 8 | 96.5% | 0.00 | 0.0000 | -0.001 | ||
| 172.75 | 188.65 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 4.30 | 1 | 12 | 164.4% | -0.00 | 0.0000 | -0.001 | |||
| 168.45 | 183.85 | 115.6% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0500 | 1 | 89.6% | -0.00 | 0.0000 | -0.001 | |||
| 162.80 | 178.50 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.2500 | 1 | 15 | 86.9% | -0.00 | 0.0000 | -0.001 | |||
| 157.75 | 173.50 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 14 | 151.4% | -0.00 | 0.0000 | -0.001 | ||||
| 153.05 | 168.75 | 86.4% | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 147.1% | -0.00 | 0.0000 | -0.002 | ||||
| 148.00 | 163.75 | 76.9% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 142.9% | -0.00 | 0.0000 | -0.002 | ||||
| 142.85 | 158.60 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 3 | 138.6% | -0.00 | 0.0000 | -0.003 | ||||
| 137.95 | 153.60 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 2.70 | 19 | 122.6% | -0.00 | 0.0000 | -0.004 | ||||
| 132.80 | 148.50 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 18 | 130.2% | -0.00 | 0.0000 | -0.005 | ||||
| 128.25 | 144.00 | 88.0% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 34 | 126.0% | -0.00 | 0.0000 | -0.007 | |||
| 123.15 | 138.65 | 66.0% | 1.00 | 0.0001 | 0.000 | 595 | 0 | 4.30 | 13 | 121.9% | -0.00 | 0.0001 | -0.009 | |||
| 118.50 | 134.25 | 1 | 12 | 87.0% | 1.00 | 0.0001 | 0.000 | 600 | 0 | 2.72 | 16 | 107.1% | -0.00 | 0.0001 | -0.013 | |
| 112.95 | 128.65 | 1.00 | 0.0001 | -0.002 | 605 | 0 | 4.30 | 5 | 113.6% | -0.00 | 0.0001 | -0.016 | ||||
| 108.35 | 124.10 | 78.6% | 1.00 | 0.0001 | -0.008 | 610 | 0 | 1.50 | 47 | 89.1% | -0.00 | 0.0001 | -0.022 | |||
| 102.85 | 118.55 | 2 | 1.00 | 0.0002 | -0.015 | 615 | 0 | 4.30 | 21 | 105.4% | -0.00 | 0.0002 | -0.028 | |||
| 100.95 | 113.80 | 82.2% | 1.00 | 0.0003 | -0.025 | 620 | 0 | 0.1500 | 3 | 27 | 59.6% | -0.00 | 0.0003 | -0.037 | ||
| 97.15 | 107.10 | 56 | 1 | 86.2% | 1.00 | 0.0003 | -0.037 | 625 | 0 | 4.30 | 26 | 97.2% | -0.00 | 0.0003 | -0.049 | |
| 92.25 | 102.10 | 83.0% | 0.99 | 0.0004 | -0.053 | 630 | 0 | 0.1400 | 39 | 54 | 53.7% | -0.01 | 0.0004 | -0.064 | ||
| 87.15 | 97.15 | 7 | 78.9% | 0.99 | 0.0006 | -0.074 | 635 | 0.0600 | 0.2000 | 423 | 47 | 54.9% | -0.01 | 0.0006 | -0.085 | |
| 82.35 | 92.30 | 1 | 77.2% | 0.99 | 0.0008 | -0.102 | 640 | 0 | 0.4200 | 98 | 56 | 55.5% | -0.01 | 0.0008 | -0.112 | |
| 77.35 | 87.30 | 1 | 73.4% | 0.98 | 0.0010 | -0.139 | 645 | 0.0100 | 0.8100 | 91 | 25 | 58.1% | -0.02 | 0.0010 | -0.148 | |
| 72.50 | 81.30 | 20 | 64.4% | 0.98 | 0.0013 | -0.187 | 650 | 0.0500 | 0.5700 | 55 | 111 | 52.5% | -0.02 | 0.0013 | -0.197 | |
| 67.50 | 77.50 | 67.5% | 0.97 | 0.0016 | -0.249 | 655 | 0.0200 | 0.9400 | 3 | 27 | 53.0% | -0.03 | 0.0016 | -0.258 | ||
| 62.65 | 72.65 | 2 | 64.9% | 0.96 | 0.0021 | -0.327 | 660 | 0.2500 | 0.8500 | 32 | 46 | 51.0% | -0.04 | 0.0021 | -0.335 | |
| 58.00 | 68.00 | 63.9% | 0.95 | 0.0026 | -0.420 | 665 | 0.2700 | 1.35 | 30 | 53 | 51.3% | -0.05 | 0.0026 | -0.429 | ||
| 55.45 | 65.45 | 61.4% | 0.94 | 0.0029 | -0.474 | 667.5 | 0.3500 | 1.50 | 14 | 11 | 51.0% | -0.06 | 0.0029 | -0.482 | ||
| 52.80 | 62.75 | 2 | 57.9% | 0.94 | 0.0032 | -0.532 | 670 | 0.8000 | 1.55 | 194 | 155 | 51.9% | -0.06 | 0.0032 | -0.540 | |
| 51.35 | 61.30 | 63.5% | 0.93 | 0.0036 | -0.593 | 672.5 | 0.5400 | 1.88 | 27 | 1 | 50.3% | -0.07 | 0.0036 | -0.601 | ||
| 48.40 | 58.40 | 2 | 58.4% | 0.92 | 0.0039 | -0.659 | 675 | 0.9700 | 1.69 | 59 | 84 | 49.5% | -0.08 | 0.0039 | -0.667 | |
| 46.35 | 56.30 | 59.1% | 0.91 | 0.0043 | -0.728 | 677.5 | 0.8400 | 2.71 | 12 | 2 | 51.3% | -0.09 | 0.0043 | -0.736 | ||
| 44.05 | 54.05 | 1 | 58.2% | 0.90 | 0.0047 | -0.800 | 680 | 1.22 | 2.43 | 108 | 614 | 49.6% | -0.10 | 0.0047 | -0.808 | |
| 41.50 | 51.50 | 55.6% | 0.88 | 0.0051 | -0.875 | 682.5 | 1.45 | 3.25 | 19 | 6 | 51.2% | -0.12 | 0.0051 | -0.883 | ||
| 39.65 | 48.55 | 402 | 53.9% | 0.87 | 0.0055 | -0.951 | 685 | 1.86 | 3.10 | 40 | 126 | 49.9% | -0.13 | 0.0056 | -0.960 | |
| 37.55 | 47.55 | 56.7% | 0.86 | 0.0060 | -1.030 | 687.5 | 2.01 | 3.75 | 11 | 253 | 50.0% | -0.14 | 0.0060 | -1.038 | ||
| 35.60 | 44.25 | 408 | 53.7% | 0.84 | 0.0064 | -1.109 | 690 | 2.31 | 3.80 | 47 | 163 | 48.7% | -0.16 | 0.0064 | -1.118 | |
| 32.60 | 42.60 | 14 | 52.1% | 0.83 | 0.0069 | -1.188 | 692.5 | 2.17 | 4.25 | 1 | 47.2% | -0.17 | 0.0069 | -1.198 | ||
| 30.80 | 40.80 | 25 | 52.9% | 0.81 | 0.0073 | -1.267 | 695 | 3.20 | 4.80 | 34 | 219 | 48.8% | -0.19 | 0.0074 | -1.277 | |
| 28.85 | 38.80 | 4 | 52.6% | 0.79 | 0.0078 | -1.344 | 697.5 | 3.35 | 5.55 | 18 | 12 | 48.4% | -0.21 | 0.0078 | -1.355 | |
| 27.05 | 34.25 | 3 | 29 | 47.0% | 0.77 | 0.0082 | -1.419 | 700 | 4.05 | 5.95 | 50 | 622 | 48.2% | -0.23 | 0.0083 | -1.431 |
| 25.20 | 32.85 | 17 | 48.0% | 0.75 | 0.0087 | -1.492 | 702.5 | 4.45 | 7.00 | 24 | 36 | 48.6% | -0.25 | 0.0087 | -1.503 | |
| 24.40 | 31.30 | 6 | 50.5% | 0.73 | 0.0091 | -1.560 | 705 | 5.70 | 7.40 | 7 | 44 | 49.1% | -0.27 | 0.0092 | -1.572 | |
| 21.60 | 29.00 | 47 | 47.4% | 0.71 | 0.0095 | -1.623 | 707.5 | 5.55 | 7.60 | 4 | 16 | 46.2% | -0.30 | 0.0096 | -1.636 | |
| 20.65 | 27.60 | 35 | 49.2% | 0.68 | 0.0099 | -1.681 | 710 | 6.80 | 8.55 | 61 | 195 | 47.3% | -0.32 | 0.0100 | -1.694 | |
| 19.30 | 24.65 | 2 | 22 | 47.3% | 0.66 | 0.0102 | -1.732 | 712.5 | 6.60 | 10.45 | 2 | 10 | 47.2% | -0.35 | 0.0103 | -1.746 |
| 16.55 | 24.05 | 3 | 13 | 46.9% | 0.63 | 0.0106 | -1.775 | 715 | 8.30 | 11.15 | 6 | 63 | 48.1% | -0.37 | 0.0106 | -1.789 |
| 14.85 | 22.55 | 6 | 21 | 46.6% | 0.60 | 0.0108 | -1.809 | 717.5 | 8.15 | 11.85 | 17 | 6 | 45.6% | -0.40 | 0.0109 | -1.825 |
| 14.35 | 19.55 | 9 | 71 | 45.5% | 0.58 | 0.0111 | -1.835 | 720 | 10.25 | 12.30 | 43 | 123 | 46.3% | -0.43 | 0.0112 | -1.851 |
| 14.25 | 19.25 | 1 | 21 | 49.3% | 0.55 | 0.0112 | -1.851 | 722.5 | 10.35 | 14.50 | 32 | 1 | 46.3% | -0.45 | 0.0113 | -1.867 |
| 13.45 | 15.65 | 84 | 36 | 45.2% | 0.52 | 0.0114 | -1.857 | 725 | 11.80 | 14.85 | 70 | 127 | 45.3% | -0.48 | 0.0114 | -1.873 |
| 12.05 | 14.65 | 16 | 29 | 46.4% | 0.49 | 0.0114 | -1.852 | 727.5 | 12.85 | 16.10 | 35 | 18 | 44.8% | -0.51 | 0.0115 | -1.868 |
| 10.35 | 13.80 | 49 | 66 | 45.9% | 0.46 | 0.0114 | -1.837 | 730 | 14.65 | 17.30 | 24 | 188 | 45.3% | -0.54 | 0.0115 | -1.853 |
| 8.80 | 13.50 | 14 | 60 | 46.4% | 0.44 | 0.0113 | -1.811 | 732.5 | 15.50 | 19.85 | 3 | 30 | 46.2% | -0.57 | 0.0114 | -1.827 |
| 8.15 | 10.20 | 24 | 125 | 43.1% | 0.41 | 0.0112 | -1.775 | 735 | 16.00 | 22.15 | 8 | 368 | 45.8% | -0.60 | 0.0113 | -1.790 |
| 5.75 | 9.70 | 16 | 20 | 41.3% | 0.38 | 0.0110 | -1.730 | 737.5 | 17.35 | 23.00 | 8 | 27 | 44.2% | -0.62 | 0.0111 | -1.744 |
| 6.35 | 10.55 | 42 | 80 | 42.8% | 0.35 | 0.0108 | -1.675 | 740 | 19.15 | 24.15 | 58 | 985 | 43.6% | -0.65 | 0.0109 | -1.689 |
| 5.80 | 8.90 | 19 | 17 | 45.9% | 0.33 | 0.0105 | -1.613 | 742.5 | 20.35 | 26.40 | 8 | 79 | 43.6% | -0.68 | 0.0106 | -1.626 |
| 5.25 | 7.35 | 35 | 152 | 44.7% | 0.30 | 0.0102 | -1.543 | 745 | 22.50 | 29.30 | 4 | 362 | 46.4% | -0.70 | 0.0102 | -1.555 |
| 3.65 | 6.75 | 8 | 44 | 43.1% | 0.28 | 0.0098 | -1.468 | 747.5 | 23.35 | 31.50 | 3 | 10 | 45.3% | -0.73 | 0.0099 | -1.478 |
| 3.70 | 5.80 | 215 | 224 | 43.7% | 0.25 | 0.0094 | -1.387 | 750 | 25.90 | 30.80 | 23 | 386 | 41.2% | -0.75 | 0.0094 | -1.397 |
| 3.00 | 5.20 | 56 | 311 | 45.5% | 0.21 | 0.0084 | -1.218 | 755 | 29.05 | 36.55 | 23 | 426 | 43.2% | -0.80 | 0.0085 | -1.226 |
| 2.51 | 3.25 | 165 | 53 | 43.9% | 0.17 | 0.0075 | -1.046 | 760 | 32.10 | 39.15 | 17 | 202 | 34.5% | -0.84 | 0.0075 | -1.051 |
| 1.94 | 2.64 | 43 | 120 | 44.5% | 0.14 | 0.0064 | -0.882 | 765 | 37.00 | 44.05 | 6 | 269 | 37.2% | -0.87 | 0.0065 | -0.884 |
| 1.18 | 2.25 | 172 | 93 | 44.5% | 0.11 | 0.0055 | -0.732 | 770 | 43.70 | 47.95 | 22 | 163 | 43.0% | -0.90 | 0.0055 | -0.733 |
| 0.9900 | 1.55 | 333 | 200 | 44.4% | 0.09 | 0.0046 | -0.601 | 775 | 45.50 | 54.75 | 2 | 70 | 39.4% | -0.92 | 0.0046 | -0.600 |
| 0.6000 | 1.20 | 147 | 130 | 44.1% | 0.07 | 0.0038 | -0.489 | 780 | 50.25 | 58.30 | 34 | 345 | -0.94 | 0.0039 | -0.487 | |
| 0.5500 | 1.08 | 156 | 113 | 46.1% | 0.05 | 0.0031 | -0.397 | 785 | 55.00 | 62.65 | 2 | 380 | -0.95 | 0.0032 | -0.392 | |
| 0.3100 | 0.8000 | 75 | 159 | 45.6% | 0.04 | 0.0026 | -0.322 | 790 | 60.05 | 67.90 | 10 | 210 | -0.97 | 0.0027 | -0.314 | |
| 0.2000 | 0.6100 | 28 | 112 | 45.7% | 0.03 | 0.0021 | -0.261 | 795 | 64.75 | 73.55 | 25 | 426 | -0.98 | 0.0022 | -0.254 | |
| 0.0300 | 0.4100 | 184 | 546 | 44.0% | 0.03 | 0.0017 | -0.212 | 800 | 70.55 | 77.65 | 15 | 181 | -0.98 | 0.0017 | -0.207 | |
| 0 | 0.8200 | 5 | 60 | 49.7% | 0.02 | 0.0015 | -0.191 | 802.5 | 71.85 | 81.45 | 31 | -0.98 | 0.0015 | -0.189 | ||
| 0 | 0.3800 | 20 | 82 | 45.4% | 0.02 | 0.0014 | -0.173 | 805 | 74.60 | 83.20 | 8 | 53 | -0.99 | 0.0014 | -0.173 | |
| 0 | 0.6600 | 6 | 33 | 50.4% | 0.02 | 0.0012 | -0.156 | 807.5 | 75.95 | 85.90 | 22 | -0.99 | 0.0012 | -0.158 | ||
| 0.0500 | 0.4000 | 15 | 199 | 48.8% | 0.02 | 0.0011 | -0.141 | 810 | 79.65 | 88.55 | 1 | 238 | -0.99 | 0.0010 | -0.148 | |
| 0 | 0.6500 | 44 | 52.7% | 0.01 | 0.0010 | -0.127 | 812.5 | 81.10 | 91.05 | 81 | -0.99 | 0.0009 | -0.140 | |||
| 0.0700 | 0.4700 | 19 | 101 | 52.5% | 0.01 | 0.0009 | -0.115 | 815 | 84.10 | 94.10 | 2 | 45 | -0.99 | 0.0008 | -0.132 | |
| 0.0200 | 3.05 | 4 | 74 | 73.0% | 0.01 | 0.0008 | -0.104 | 817.5 | 86.05 | 96.00 | 39 | -1.00 | 0.0007 | -0.125 | ||
| 0 | 0.7900 | 83 | 196 | 58.0% | 0.01 | 0.0008 | -0.094 | 820 | 89.60 | 99.05 | 1 | 73 | -1.00 | 0.0006 | -0.120 | |
| 0 | 0.5300 | 43 | 55.8% | 0.01 | 0.0007 | -0.086 | 822.5 | 91.90 | 100.25 | 71 | 74 | -1.00 | 0.0005 | -0.117 | ||
| 0 | 0.7500 | 73 | 257 | 52.6% | 0.01 | 0.0006 | -0.078 | 825 | 94.60 | 103.90 | 72 | -1.00 | 0.0004 | -0.114 | ||
| 0 | 0.3200 | 9 | 60 | 54.3% | 0.01 | 0.0006 | -0.070 | 827.5 | 96.00 | 105.95 | 3 | 9 | -1.00 | 0.0003 | -0.112 | |
| 0 | 0.1500 | 8 | 113 | 50.6% | 0.01 | 0.0005 | -0.064 | 830 | 99.60 | 108.70 | 5 | 53 | -1.00 | 0.0003 | -0.109 | |
| 0 | 0.4200 | 21 | 117 | 59.6% | 0.01 | 0.0004 | -0.053 | 835 | 104.60 | 114.60 | 1 | 1 | -1.00 | 0.0002 | -0.107 | |
| 0 | 1.15 | 81 | 71.6% | 0.00 | 0.0003 | -0.044 | 840 | 109.60 | 119.15 | -1.00 | 0.0001 | -0.106 | ||||
| 0 | 4.15 | 69 | 94.1% | 0.00 | 0.0003 | -0.037 | 845 | 111.80 | 125.55 | -1.00 | 0.0001 | -0.104 | ||||
| 0.0500 | 0.1200 | 44 | 168 | 58.5% | 0.00 | 0.0002 | -0.031 | 850 | 122.30 | 129.60 | 92.2% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 0.3800 | 20 | 78 | 67.3% | 0.00 | 0.0002 | -0.026 | 855 | 126.75 | 136.30 | 101.4% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 0.1800 | 21 | 93 | 63.5% | 0.00 | 0.0002 | -0.022 | 860 | 129.60 | 139.85 | 70.2% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 1.00 | 3 | 102 | 81.6% | 0.00 | 0.0001 | -0.018 | 865 | 135.25 | 145.00 | 86.7% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 1.09 | 13 | 70 | 84.9% | 0.00 | 0.0001 | -0.016 | 870 | 139.70 | 151.30 | 96.2% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 4.30 | 34 | 111.2% | 0.00 | 0.0001 | -0.013 | 875 | 145.50 | 156.50 | 105.9% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 1.00 | 5 | 92 | 88.2% | 0.00 | 0.0001 | -0.011 | 880 | 149.60 | 161.55 | 102.3% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 0.4300 | 2 | 72 | 80.6% | 0.00 | 0.0001 | -0.010 | 885 | 153.95 | 165.10 | -1.00 | 0.0000 | -0.104 | |||
| 0 | 0.6600 | 7 | 22 | 87.3% | 0.00 | 0.0001 | -0.008 | 890 | 161.75 | 171.55 | 121.4% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 0.8700 | 67 | 92.8% | 0.00 | 0.0000 | -0.007 | 895 | 166.75 | 176.30 | 122.5% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 0.2500 | 40 | 169 | 81.2% | 0.00 | 0.0000 | -0.006 | 900 | 169.60 | 179.35 | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 70 | 126.5% | 0.00 | 0.0000 | -0.005 | 905 | 171.75 | 184.85 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 0.3800 | 4 | 59 | 89.0% | 0.00 | 0.0000 | -0.004 | 910 | 176.75 | 191.45 | -1.00 | 0.0000 | -0.104 | |||
| 0 | 0.6500 | 10 | 45 | 97.2% | 0.00 | 0.0000 | -0.004 | 915 | 183.15 | 194.65 | -1.00 | 0.0000 | -0.104 | |||
| 0 | 1.35 | 66 | 109.7% | 0.00 | 0.0000 | -0.003 | 920 | 186.85 | 201.40 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 29 | 136.2% | 0.00 | 0.0000 | -0.003 | 925 | 191.85 | 207.10 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 53 | 138.6% | 0.00 | 0.0000 | -0.003 | 930 | 197.55 | 209.55 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 9 | 140.9% | 0.00 | 0.0000 | -0.002 | 935 | 202.55 | 217.10 | 106.4% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 57 | 143.2% | 0.00 | 0.0000 | -0.002 | 940 | 207.75 | 222.10 | 113.0% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 13 | 145.6% | 0.00 | 0.0000 | -0.002 | 945 | 211.90 | 226.70 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 0.0500 | 1 | 26 | 85.0% | 0.00 | 0.0000 | -0.002 | 950 | 218.35 | 231.70 | 120.5% | -1.00 | 0.0000 | -0.104 | ||
| 0 | 4.30 | 24 | 150.1% | 0.00 | 0.0000 | -0.001 | 955 | 221.75 | 236.05 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 5 | 152.4% | 0.00 | 0.0000 | -0.001 | 960 | 226.90 | 242.10 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 12 | 154.6% | 0.00 | 0.0000 | -0.001 | 965 | 232.15 | 247.10 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 34 | 156.8% | 0.00 | 0.0000 | -0.001 | 970 | 237.00 | 252.10 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 5 | 159.0% | 0.00 | 0.0000 | -0.001 | 975 | 243.15 | 257.10 | 133.5% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 19 | 161.2% | 0.00 | 0.0000 | -0.001 | 980 | 247.80 | 262.10 | 129.3% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 43 | 163.3% | 0.00 | 0.0000 | -0.001 | 985 | 252.00 | 267.10 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 29 | 165.5% | 0.00 | 0.0000 | -0.001 | 990 | 257.75 | 271.90 | 126.7% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 3 | 167.6% | 0.00 | 0.0000 | -0.001 | 995 | 262.25 | 277.10 | 108.4% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 0.2100 | 49 | 88.4% | 0.00 | 0.0000 | -0.000 | 1,000 | 266.85 | 282.75 | 128.6% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 171.8% | 0.00 | 0.0000 | -0.000 | 1,005 | 271.85 | 287.35 | -1.00 | 0.0000 | -0.104 | |||||
| 0 | 4.30 | 1 | 173.9% | 0.00 | 0.0000 | -0.000 | 1,010 | 276.85 | 292.70 | 130.2% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 175.9% | 0.00 | 0.0000 | -0.000 | 1,015 | 283.20 | 297.75 | 158.2% | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 2 | 178.0% | 0.00 | 0.0000 | -0.000 | 1,020 | 288.20 | 302.70 | 159.5% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 2 | 180.0% | 0.00 | 0.0000 | -0.000 | 1,025 | 292.00 | 307.75 | 141.9% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 4 | 182.0% | 0.00 | 0.0000 | -0.000 | 1,030 | 296.75 | 309.80 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 184.0% | 0.00 | 0.0000 | -0.000 | 1,035 | 301.85 | 315.30 | 2 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 101 | 186.0% | 0.00 | 0.0000 | -0.000 | 1,040 | 306.90 | 321.70 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 1 | 188.0% | 0.00 | 0.0000 | -0.000 | 1,045 | 311.85 | 327.75 | 143.8% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 1 | 189.9% | 0.00 | 0.0000 | -0.000 | 1,050 | 316.75 | 332.75 | 140.9% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 21 | 191.9% | 0.00 | 0.0000 | -0.000 | 1,055 | 322.70 | 337.50 | 162.0% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 61 | 193.8% | 0.00 | 0.0000 | -0.000 | 1,060 | 326.90 | 342.65 | 146.6% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 24 | 195.7% | 0.00 | 0.0000 | -0.000 | 1,065 | 331.90 | 345.30 | -1.00 | 0.0000 | -0.104 | ||||
| 0 | 4.30 | 28 | 197.6% | 0.00 | 0.0000 | -0.000 | 1,070 | 338.10 | 352.65 | 175.9% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 18 | 201.4% | 0.00 | 0.0000 | -0.000 | 1,080 | 347.75 | 362.65 | 174.1% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 4.30 | 44 | 205.1% | 0.00 | 0.0000 | -0.000 | 1,090 | 357.00 | 372.75 | 163.3% | -1.00 | 0.0000 | -0.104 | |||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs