COST option chain Costco Wholesale Corporation
Cboe delayed options data · as of 21:49 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 ±0.9% (918.02–935.17) · ATM IV 21.9% · P/C open interest 0.82
| 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 | |
| 381.55 | 389.55 | 330.9% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 325 | 289.0% | 0.00 | 0.0000 | 0.000 | |||
| 371.55 | 379.55 | 316.2% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0100 | 139 | 279.6% | 0.00 | 0.0000 | 0.000 | |||
| 361.55 | 369.55 | 301.5% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0400 | 160 | 297.9% | 0.00 | 0.0000 | 0.000 | |||
| 351.55 | 359.55 | 1 | 286.4% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0100 | 397 | 261.3% | 0.00 | 0.0000 | 0.000 | ||
| 341.40 | 349.55 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0400 | 370 | 278.3% | 0.00 | 0.0000 | 0.000 | ||||
| 331.55 | 339.55 | 253.3% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0400 | 530 | 268.7% | 0.00 | 0.0000 | 0.000 | |||
| 321.60 | 329.30 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 398 | 235.0% | 0.00 | 0.0000 | 0.000 | ||||
| 311.60 | 319.55 | 253.9% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0400 | 862 | 250.0% | 0.00 | 0.0000 | 0.000 | |||
| 301.60 | 309.55 | 1 | 240.4% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0100 | 694 | 218.1% | 0.00 | 0.0000 | 0.000 | ||
| 291.60 | 299.75 | 270.7% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.1500 | 22 | 259.7% | 0.00 | 0.0000 | 0.000 | |||
| 281.60 | 289.55 | 211.6% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.1500 | 68 | 249.8% | 0.00 | 0.0000 | 0.000 | |||
| 271.60 | 279.50 | 5 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.1500 | 642 | 240.1% | 0.00 | 0.0000 | 0.000 | |||
| 261.60 | 269.60 | 4 | 209.5% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.1500 | 203 | 230.6% | 0.00 | 0.0000 | 0.000 | ||
| 251.45 | 259.60 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.1900 | 477 | 226.3% | 0.00 | 0.0000 | 0.000 | ||||
| 241.60 | 249.60 | 185.1% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.1500 | 183 | 211.8% | 0.00 | 0.0000 | 0.000 | |||
| 231.60 | 239.60 | 172.1% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.0400 | 75 | 180.2% | 0.00 | 0.0000 | -0.000 | |||
| 221.60 | 229.60 | 157.6% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1500 | 1 | 564 | 193.5% | 0.00 | 0.0000 | -0.000 | ||
| 212.15 | 219.60 | 213.0% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.0200 | 495 | 155.2% | 0.00 | 0.0000 | -0.000 | |||
| 201.00 | 208.15 | 2 | 20 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.2400 | 591 | 140.4% | 0.00 | 0.0000 | -0.000 | ||
| 196.65 | 204.80 | 2 | 20 | 179.6% | 1.00 | 0.0000 | 0.000 | 725 | 0 | 0.2000 | 429 | 176.2% | 0.00 | 0.0000 | -0.000 | |
| 191.65 | 199.60 | 1 | 145.8% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.2000 | 73 | 405 | 171.7% | 0.00 | 0.0000 | -0.000 | |
| 186.65 | 194.60 | 4 | 140.2% | 1.00 | 0.0000 | 0.000 | 735 | 0 | 0.0700 | 92 | 397 | 151.0% | 0.00 | 0.0000 | -0.000 | |
| 181.65 | 189.60 | 9 | 134.4% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.0500 | 33 | 731 | 142.6% | 0.00 | 0.0000 | -0.000 | |
| 176.45 | 184.40 | 1 | 1.00 | 0.0000 | 0.000 | 745 | 0 | 0.0100 | 44 | 799 | 122.4% | 0.00 | 0.0000 | -0.000 | ||
| 171.65 | 179.60 | 7 | 122.2% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.2100 | 200 | 457 | 154.8% | 0.00 | 0.0000 | -0.000 | |
| 161.65 | 169.65 | 1 | 128.0% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0800 | 10 | 600 | 132.4% | 0.00 | 0.0000 | -0.000 | |
| 152.15 | 159.60 | 151.9% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 8.55 | 2 | 318 | 252.1% | 0.00 | 0.0000 | -0.000 | ||
| 141.50 | 149.85 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 8.55 | 55 | 238.3% | -0.00 | 0.0000 | -0.001 | ||||
| 136.50 | 144.65 | 1.00 | 0.0000 | 0.000 | 785 | 0 | 2.51 | 60 | 183 | 177.3% | -0.00 | 0.0000 | -0.001 | |||
| 131.50 | 139.65 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 8.55 | 182 | 224.6% | -0.00 | 0.0000 | -0.001 | ||||
| 126.65 | 134.65 | 93.1% | 1.00 | 0.0000 | 0.000 | 795 | 0 | 8.55 | 132 | 217.8% | -0.00 | 0.0000 | -0.001 | |||
| 121.50 | 129.65 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.0500 | 17 | 67 | 96.2% | -0.00 | 0.0000 | -0.001 | |||
| 116.50 | 124.40 | 1 | 1.00 | 0.0000 | 0.000 | 805 | 0 | 8.55 | 63 | 204.1% | -0.00 | 0.0000 | -0.001 | |||
| 111.80 | 119.65 | 99.5% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 8.55 | 170 | 197.3% | -0.00 | 0.0000 | -0.002 | |||
| 106.70 | 114.65 | 85.3% | 1.00 | 0.0000 | 0.000 | 815 | 0 | 4.50 | 8 | 66 | 162.2% | -0.00 | 0.0000 | -0.002 | ||
| 101.70 | 109.65 | 4 | 80.9% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.0500 | 87 | 81.2% | -0.00 | 0.0000 | -0.002 | ||
| 96.50 | 104.50 | 6 | 1.00 | 0.0000 | 0.000 | 825 | 0 | 7.00 | 22 | 239 | 167.4% | -0.00 | 0.0000 | -0.003 | ||
| 91.70 | 99.25 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 7.05 | 9 | 139 | 161.1% | -0.00 | 0.0000 | -0.003 | |||
| 86.70 | 94.40 | 5 | 1.00 | 0.0001 | 0.000 | 835 | 0 | 2.01 | 51 | 115.6% | -0.00 | 0.0001 | -0.004 | |||
| 81.70 | 89.25 | 2 | 1.00 | 0.0001 | 0.000 | 840 | 0 | 1.00 | 11 | 449 | 97.0% | -0.00 | 0.0001 | -0.004 | ||
| 77.90 | 84.00 | 19 | 84.1% | 1.00 | 0.0001 | 0.000 | 845 | 0 | 1.06 | 67 | 92.9% | -0.00 | 0.0001 | -0.005 | ||
| 72.80 | 79.10 | 13 | 79.3% | 1.00 | 0.0001 | 0.000 | 850 | 0 | 0.6400 | 171 | 158 | 80.8% | -0.00 | 0.0001 | -0.007 | |
| 67.80 | 74.00 | 11 | 72.4% | 1.00 | 0.0002 | 0.000 | 855 | 0 | 0.8800 | 1 | 90 | 80.2% | -0.00 | 0.0002 | -0.008 | |
| 62.90 | 69.00 | 14 | 69.8% | 1.00 | 0.0002 | 0.000 | 860 | 0 | 0.0100 | 8 | 272 | 44.7% | -0.00 | 0.0002 | -0.010 | |
| 56.70 | 64.25 | 2 | 1.00 | 0.0003 | 0.000 | 865 | 0 | 0.2400 | 12 | 153 | 57.6% | -0.00 | 0.0003 | -0.013 | ||
| 53.00 | 59.00 | 1 | 61.9% | 1.00 | 0.0004 | 0.000 | 870 | 0 | 0.0600 | 21 | 348 | 45.1% | -0.00 | 0.0004 | -0.016 | |
| 46.70 | 54.45 | 24 | 1.00 | 0.0006 | 0.000 | 875 | 0.0100 | 0.0300 | 94 | 370 | 39.6% | -0.00 | 0.0006 | -0.020 | ||
| 43.00 | 49.05 | 14 | 52.8% | 1.00 | 0.0008 | -0.004 | 880 | 0.0100 | 0.0700 | 65 | 317 | 38.8% | -0.00 | 0.0008 | -0.026 | |
| 36.70 | 44.35 | 7 | 0.99 | 0.0011 | -0.015 | 885 | 0.0100 | 0.0700 | 85 | 122 | 34.9% | -0.01 | 0.0011 | -0.034 | ||
| 31.75 | 39.85 | 2 | 19 | 35.8% | 0.99 | 0.0016 | -0.028 | 890 | 0 | 0.1100 | 290 | 312 | 32.3% | -0.01 | 0.0016 | -0.045 |
| 26.75 | 34.35 | 3 | 0.99 | 0.0024 | -0.050 | 895 | 0.0100 | 0.1200 | 285 | 245 | 28.9% | -0.01 | 0.0024 | -0.064 | ||
| 24.00 | 27.00 | 11 | 91 | 0.98 | 0.0040 | -0.091 | 900 | 0.0500 | 0.1800 | 708 | 934 | 26.9% | -0.02 | 0.0040 | -0.103 | |
| 16.90 | 23.25 | 2 | 5 | 0.96 | 0.0073 | -0.189 | 905 | 0.0900 | 0.2800 | 532 | 790 | 24.3% | -0.04 | 0.0073 | -0.199 | |
| 13.45 | 18.25 | 21 | 16 | 18.8% | 0.92 | 0.0133 | -0.421 | 910 | 0.2600 | 0.4900 | 880 | 1,118 | 22.6% | -0.08 | 0.0133 | -0.428 |
| 8.95 | 14.45 | 29 | 27 | 22.9% | 0.84 | 0.0224 | -0.931 | 915 | 0.7100 | 1.01 | 484 | 796 | 21.7% | -0.16 | 0.0224 | -0.936 |
| 6.75 | 7.95 | 222 | 63 | 19.8% | 0.71 | 0.0324 | -1.963 | 920 | 1.66 | 2.17 | 468 | 740 | 21.4% | -0.29 | 0.0326 | -1.966 |
| 4.00 | 5.00 | 382 | 149 | 21.2% | 0.53 | 0.0380 | -3.471 | 925 | 3.60 | 4.55 | 332 | 921 | 22.6% | -0.47 | 0.0389 | -3.479 |
| 2.08 | 2.58 | 788 | 203 | 21.1% | 0.35 | 0.0348 | -2.424 | 930 | 6.60 | 7.30 | 254 | 800 | 22.7% | -0.67 | 0.0369 | -2.462 |
| 1.00 | 1.65 | 388 | 256 | 23.1% | 0.20 | 0.0257 | -1.197 | 935 | 8.80 | 11.85 | 111 | 249 | 19.8% | -0.82 | 0.0276 | -1.305 |
| 0.6800 | 1.02 | 64 | 136 | 22.8% | 0.15 | 0.0207 | -0.819 | 937.5 | 8.45 | 16.50 | 56 | 130 | 18.8% | -0.88 | 0.0219 | -0.976 |
| 0.5100 | 0.6000 | 576 | 392 | 22.9% | 0.11 | 0.0162 | -0.553 | 940 | 11.95 | 17.45 | 105 | 226 | -0.92 | 0.0164 | -0.761 | |
| 0.3000 | 0.4000 | 146 | 250 | 23.0% | 0.07 | 0.0123 | -0.371 | 942.5 | 14.30 | 19.90 | 6 | 40 | -0.95 | 0.0116 | -0.630 | |
| 0.2000 | 0.3200 | 494 | 457 | 24.0% | 0.05 | 0.0091 | -0.251 | 945 | 17.70 | 20.80 | 29 | 109 | -0.97 | 0.0078 | -0.554 | |
| 0 | 0.2400 | 92 | 171 | 24.2% | 0.04 | 0.0068 | -0.174 | 947.5 | 18.25 | 24.85 | 10 | 64 | -0.98 | 0.0052 | -0.513 | |
| 0.1000 | 0.1500 | 750 | 844 | 25.3% | 0.03 | 0.0051 | -0.125 | 950 | 21.80 | 27.35 | 34 | 167 | -0.99 | 0.0035 | -0.490 | |
| 0.0400 | 0.1500 | 46 | 107 | 26.3% | 0.02 | 0.0038 | -0.094 | 952.5 | 23.85 | 30.85 | 1 | 39 | 30.7% | -0.99 | 0.0024 | -0.476 |
| 0.0500 | 0.1000 | 91 | 774 | 27.4% | 0.02 | 0.0030 | -0.073 | 955 | 27.50 | 33.10 | 44 | 94 | 42.8% | -0.99 | 0.0017 | -0.470 |
| 0.0100 | 0.1900 | 39 | 252 | 30.6% | 0.01 | 0.0024 | -0.060 | 957.5 | 29.45 | 34.85 | 2 | 20 | -1.00 | 0.0012 | -0.465 | |
| 0.0100 | 0.0900 | 394 | 681 | 29.7% | 0.01 | 0.0019 | -0.051 | 960 | 31.95 | 37.35 | 13 | 99 | -1.00 | 0.0009 | -0.463 | |
| 0.0200 | 0.3300 | 53 | 239 | 37.6% | 0.01 | 0.0016 | -0.045 | 962.5 | 33.25 | 40.95 | 9 | 62 | -1.00 | 0.0008 | -0.461 | |
| 0.0100 | 0.0500 | 656 | 1,156 | 31.4% | 0.01 | 0.0014 | -0.040 | 965 | 36.80 | 43.60 | 21 | 92 | 51.3% | -1.00 | 0.0006 | -0.460 |
| 0.0100 | 0.1200 | 63 | 93 | 36.3% | 0.01 | 0.0012 | -0.037 | 967.5 | 38.90 | 45.10 | 27 | -1.00 | 0.0005 | -0.459 | ||
| 0.0200 | 0.1300 | 59 | 454 | 38.9% | 0.01 | 0.0010 | -0.035 | 970 | 41.80 | 47.95 | 1 | 37 | 47.0% | -1.00 | 0.0004 | -0.458 |
| 0 | 0.1600 | 14 | 175 | 41.0% | 0.01 | 0.0009 | -0.033 | 972.5 | 43.90 | 49.30 | 6 | -1.00 | 0.0004 | -0.458 | ||
| 0 | 0.1400 | 170 | 479 | 42.2% | 0.01 | 0.0008 | -0.031 | 975 | 45.70 | 53.45 | 1 | 1 | -1.00 | 0.0003 | -0.458 | |
| 0.0200 | 0.0900 | 103 | 1,020 | 44.5% | 0.00 | 0.0007 | -0.029 | 980 | 52.45 | 57.40 | 57.4% | -1.00 | 0.0003 | -0.458 | ||
| 0.0200 | 0.0500 | 26 | 347 | 44.0% | 0.00 | 0.0006 | -0.027 | 985 | 56.20 | 62.65 | -1.00 | 0.0002 | -0.457 | |||
| 0 | 0.2500 | 10 | 366 | 56.9% | 0.00 | 0.0005 | -0.026 | 990 | 61.40 | 67.70 | -1.00 | 0.0002 | -0.457 | |||
| 0.0100 | 0.0200 | 15 | 258 | 48.0% | 0.00 | 0.0004 | -0.024 | 995 | 66.00 | 72.90 | -1.00 | 0.0002 | -0.457 | |||
| 0 | 0.0400 | 28 | 815 | 52.3% | 0.00 | 0.0004 | -0.023 | 1,000 | 71.00 | 77.20 | 2 | -1.00 | 0.0001 | -0.457 | ||
| 0 | 0.3000 | 1 | 53 | 69.3% | 0.00 | 0.0003 | -0.022 | 1,005 | 75.70 | 83.40 | -1.00 | 0.0001 | -0.457 | |||
| 0 | 0.0100 | 17 | 667 | 51.9% | 0.00 | 0.0003 | -0.021 | 1,010 | 80.70 | 88.45 | -1.00 | 0.0001 | -0.456 | |||
| 0 | 6.80 | 567 | 137.1% | 0.00 | 0.0002 | -0.020 | 1,015 | 86.40 | 92.80 | -1.00 | 0.0001 | -0.456 | ||||
| 0 | 0.1000 | 3 | 116 | 70.4% | 0.00 | 0.0002 | -0.019 | 1,020 | 91.40 | 97.25 | -1.00 | 0.0001 | -0.456 | |||
| 0 | 0.1500 | 33 | 277 | 76.9% | 0.00 | 0.0002 | -0.018 | 1,025 | 96.20 | 102.65 | -1.00 | 0.0001 | -0.456 | |||
| 0 | 3.25 | 1 | 70 | 128.3% | 0.00 | 0.0002 | -0.017 | 1,030 | 101.40 | 107.80 | -1.00 | 0.0001 | -0.456 | |||
| 0 | 1.22 | 9 | 68 | 110.5% | 0.00 | 0.0002 | -0.017 | 1,035 | 106.40 | 112.60 | -1.00 | 0.0000 | -0.456 | |||
| 0 | 0.2300 | 50 | 257 | 67.8% | 0.00 | 0.0001 | -0.016 | 1,040 | 111.40 | 117.25 | -1.00 | 0.0000 | -0.455 | |||
| 0 | 0.1000 | 121 | 85.9% | 0.00 | 0.0001 | -0.015 | 1,045 | 116.40 | 122.30 | -1.00 | 0.0000 | -0.455 | ||||
| 0 | 6.80 | 1 | 122 | 172.2% | 0.00 | 0.0001 | -0.014 | 1,050 | 121.40 | 128.55 | 113.9% | -1.00 | 0.0000 | -0.455 | ||
| 0 | 0.1200 | 1 | 99 | 93.6% | 0.00 | 0.0001 | -0.013 | 1,055 | 126.40 | 132.25 | -1.00 | 0.0000 | -0.455 | |||
| 0 | 0.0200 | 1 | 159 | 82.2% | 0.00 | 0.0001 | -0.012 | 1,060 | 131.40 | 137.35 | -1.00 | 0.0000 | -0.455 | |||
| 0 | 0.0200 | 1 | 281 | 84.8% | 0.00 | 0.0001 | -0.011 | 1,065 | 136.40 | 141.70 | -1.00 | 0.0000 | -0.455 | |||
| 0 | 0.1200 | 158 | 102.5% | 0.00 | 0.0001 | -0.010 | 1,070 | 141.40 | 147.25 | -1.00 | 0.0000 | -0.455 | ||||
| 0 | 0.1200 | 64 | 105.5% | 0.00 | 0.0001 | -0.010 | 1,075 | 145.70 | 153.55 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 8.55 | 319 | 189.9% | 0.00 | 0.0001 | -0.009 | 1,080 | 150.70 | 158.30 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 8.55 | 153 | 216.1% | 0.00 | 0.0000 | -0.008 | 1,085 | 155.70 | 163.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 8.55 | 206 | 220.7% | 0.00 | 0.0000 | -0.007 | 1,090 | 160.70 | 168.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 8.55 | 81 | 225.2% | 0.00 | 0.0000 | -0.007 | 1,095 | 165.70 | 173.30 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 8.55 | 157 | 229.7% | 0.00 | 0.0000 | -0.006 | 1,100 | 170.70 | 178.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.0600 | 93 | 114.9% | 0.00 | 0.0000 | -0.005 | 1,105 | 175.70 | 183.55 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 8.55 | 143 | 238.6% | 0.00 | 0.0000 | -0.005 | 1,110 | 180.70 | 188.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.7200 | 49 | 157.1% | 0.00 | 0.0000 | -0.004 | 1,115 | 185.70 | 193.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.0300 | 333 | 115.9% | 0.00 | 0.0000 | -0.004 | 1,120 | 190.70 | 198.50 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.5100 | 157 | 156.5% | 0.00 | 0.0000 | -0.003 | 1,125 | 196.15 | 203.70 | 160.6% | -1.00 | 0.0000 | -0.454 | |||
| 0 | 8.55 | 296 | 255.9% | 0.00 | 0.0000 | -0.003 | 1,130 | 200.70 | 208.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.0500 | 235 | 128.5% | 0.00 | 0.0000 | -0.002 | 1,135 | 205.70 | 213.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.1200 | 1,291 | 141.8% | 0.00 | 0.0000 | -0.002 | 1,140 | 210.70 | 218.70 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.0100 | 482 | 118.2% | 0.00 | 0.0000 | -0.002 | 1,145 | 215.70 | 223.35 | -1.00 | 0.0000 | -0.454 | ||||
| 0 | 0.1000 | 358 | 144.6% | 0.00 | 0.0000 | -0.002 | 1,150 | 220.90 | 228.70 | 158.1% | -1.00 | 0.0000 | -0.454 | |||
| 0 | 0.1200 | 813 | 152.3% | 0.00 | 0.0000 | -0.001 | 1,160 | 230.70 | 238.35 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0100 | 1,544 | 129.3% | 0.00 | 0.0000 | -0.001 | 1,170 | 240.70 | 248.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0200 | 983 | 140.3% | 0.00 | 0.0000 | -0.000 | 1,180 | 250.70 | 258.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0900 | 2,021 | 163.3% | 0.00 | 0.0000 | -0.000 | 1,190 | 260.70 | 268.35 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0100 | 1,262 | 142.2% | 0.00 | 0.0000 | -0.000 | 1,200 | 270.70 | 278.40 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0200 | 787 | 153.6% | 0.00 | 0.0000 | -0.000 | 1,210 | 280.70 | 288.40 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.1300 | 245 | 183.8% | 0.00 | 0.0000 | -0.000 | 1,220 | 290.70 | 298.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 8.55 | 381 | 334.5% | 0.00 | 0.0000 | 0.000 | 1,230 | 300.70 | 308.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0400 | 351 | 158.7% | 0.00 | 0.0000 | 0.000 | 1,240 | 310.70 | 318.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.1300 | 507 | 198.2% | 0.00 | 0.0000 | 0.000 | 1,250 | 320.70 | 328.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0300 | 1,174 | 180.0% | 0.00 | 0.0000 | 0.000 | 1,260 | 330.70 | 338.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.1000 | 174 | 202.8% | 0.00 | 0.0000 | 0.000 | 1,270 | 340.70 | 348.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.1600 | 50 | 174.6% | 0.00 | 0.0000 | 0.000 | 1,280 | 350.70 | 358.70 | -1.00 | 0.0000 | -0.453 | ||||
| 0 | 0.0800 | 1 | 207.8% | 0.00 | 0.0000 | 0.000 | 1,290 | 360.90 | 368.70 | 229.5% | -1.00 | 0.0000 | -0.453 | |||
| 0 | 0.0100 | 55 | 182.3% | 0.00 | 0.0000 | 0.000 | 1,300 | 370.70 | 378.70 | -1.00 | 0.0000 | -0.453 | ||||
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 — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs