COST option chain Costco Wholesale Corporation
Cboe delayed options data · as of 13:03 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 ±2.6% (904.16–952.46) · ATM IV 20.6% · P/C open interest 1.14
| 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 | |
| 384.90 | 393.15 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 598 | 97.9% | -0.00 | 0.0000 | -0.002 | ||||
| 375.50 | 383.15 | 118.3% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.1500 | 460 | 116.5% | -0.00 | 0.0000 | -0.002 | |||
| 365.75 | 371.30 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0500 | 271 | 102.8% | -0.00 | 0.0000 | -0.002 | ||||
| 355.80 | 359.75 | 1 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.1500 | 5 | 490 | 109.1% | -0.00 | 0.0000 | -0.002 | ||
| 345.80 | 353.10 | 114.6% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0300 | 444 | 92.4% | -0.00 | 0.0000 | -0.002 | |||
| 334.65 | 343.20 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0400 | 398 | 91.2% | -0.00 | 0.0000 | -0.002 | ||||
| 325.75 | 333.10 | 103.2% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0200 | 512 | 83.6% | -0.00 | 0.0000 | -0.003 | |||
| 315.65 | 323.20 | 98.5% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0100 | 593 | 76.9% | -0.00 | 0.0000 | -0.003 | |||
| 304.80 | 313.25 | 5 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.1500 | 724 | 91.6% | -0.00 | 0.0000 | -0.003 | |||
| 295.60 | 303.25 | 89.1% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.1500 | 2,064 | 88.2% | -0.00 | 0.0000 | -0.004 | |||
| 285.80 | 293.25 | 4 | 92.3% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.1500 | 1,186 | 84.9% | -0.00 | 0.0000 | -0.004 | ||
| 275.70 | 283.30 | 4 | 86.4% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.1500 | 2,061 | 81.7% | -0.00 | 0.0000 | -0.004 | ||
| 265.65 | 273.30 | 80.2% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.1500 | 83 | 78.5% | -0.00 | 0.0000 | -0.005 | |||
| 255.65 | 263.30 | 75.8% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.1500 | 361 | 75.3% | -0.00 | 0.0000 | -0.005 | |||
| 245.70 | 253.30 | 73.7% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.0200 | 409 | 60.9% | -0.00 | 0.0000 | -0.006 | |||
| 235.90 | 243.35 | 2 | 76.8% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.1500 | 78 | 69.0% | -0.00 | 0.0000 | -0.006 | ||
| 225.90 | 233.35 | 72.9% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1500 | 109 | 66.0% | -0.00 | 0.0000 | -0.007 | |||
| 214.80 | 223.35 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.8900 | 15 | 77.2% | -0.00 | 0.0000 | -0.008 | ||||
| 205.75 | 213.35 | 61.1% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.0500 | 182 | 54.2% | -0.00 | 0.0000 | -0.009 | |||
| 201.00 | 208.30 | 64.4% | 1.00 | 0.0000 | 0.000 | 725 | 0 | 0.0500 | 98 | 52.9% | -0.00 | 0.0000 | -0.010 | |||
| 196.00 | 201.65 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.3800 | 101 | 37 | 63.0% | -0.00 | 0.0000 | -0.010 | |||
| 191.00 | 198.30 | 4 | 60.7% | 1.00 | 0.0000 | 0.000 | 735 | 0 | 0.8800 | 44 | 68.3% | -0.00 | 0.0000 | -0.011 | ||
| 185.75 | 193.40 | 6 | 55.0% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.8900 | 33 | 66.7% | -0.00 | 0.0000 | -0.011 | ||
| 180.90 | 188.40 | 6 | 57.0% | 1.00 | 0.0001 | 0.000 | 745 | 0 | 0.8900 | 12 | 65.0% | -0.00 | 0.0001 | -0.012 | ||
| 175.90 | 183.40 | 6 | 55.2% | 1.00 | 0.0001 | 0.000 | 750 | 0 | 0.8900 | 126 | 63.2% | -0.00 | 0.0001 | -0.013 | ||
| 165.95 | 173.40 | 52.6% | 1.00 | 0.0001 | 0.000 | 760 | 0 | 0.8900 | 187 | 59.8% | -0.00 | 0.0001 | -0.015 | |||
| 155.85 | 163.45 | 48.0% | 1.00 | 0.0001 | 0.000 | 770 | 0 | 0.8900 | 251 | 56.4% | -0.00 | 0.0001 | -0.017 | |||
| 145.80 | 153.45 | 43.3% | 1.00 | 0.0001 | -0.001 | 780 | 0 | 3.35 | 592 | 66.3% | -0.00 | 0.0001 | -0.019 | |||
| 140.95 | 148.45 | 44.7% | 1.00 | 0.0001 | -0.003 | 785 | 0 | 3.30 | 62 | 64.1% | -0.00 | 0.0001 | -0.020 | |||
| 136.00 | 143.45 | 43.8% | 1.00 | 0.0002 | -0.005 | 790 | 0 | 6.20 | 56 | 71.2% | -0.00 | 0.0002 | -0.021 | |||
| 131.10 | 138.40 | 42.8% | 1.00 | 0.0002 | -0.007 | 795 | 0 | 6.65 | 88 | 70.2% | -0.00 | 0.0002 | -0.023 | |||
| 126.10 | 133.40 | 41.1% | 1.00 | 0.0002 | -0.009 | 800 | 0 | 0.6500 | 1 | 44 | 44.3% | -0.00 | 0.0002 | -0.025 | ||
| 121.05 | 128.40 | 38.7% | 1.00 | 0.0002 | -0.011 | 805 | 0 | 2.62 | 68 | 53.7% | -0.00 | 0.0002 | -0.026 | |||
| 116.00 | 123.50 | 37.8% | 1.00 | 0.0003 | -0.014 | 810 | 0 | 1.32 | 114 | 45.8% | -0.00 | 0.0003 | -0.028 | |||
| 111.10 | 118.45 | 36.8% | 1.00 | 0.0003 | -0.017 | 815 | 0 | 3.40 | 50 | 52.6% | -0.00 | 0.0003 | -0.030 | |||
| 106.05 | 113.55 | 5 | 35.7% | 0.99 | 0.0003 | -0.020 | 820 | 0 | 1.70 | 19 | 44.2% | -0.01 | 0.0003 | -0.033 | ||
| 101.05 | 108.55 | 34.0% | 0.99 | 0.0004 | -0.023 | 825 | 0 | 0.6000 | 92 | 35.9% | -0.01 | 0.0004 | -0.035 | |||
| 96.10 | 103.55 | 1 | 32.9% | 0.99 | 0.0004 | -0.027 | 830 | 0 | 1.07 | 25 | 37.5% | -0.01 | 0.0004 | -0.039 | ||
| 91.20 | 98.50 | 4 | 31.7% | 0.99 | 0.0005 | -0.031 | 835 | 0 | 5.70 | 30 | 50.5% | -0.01 | 0.0005 | -0.042 | ||
| 86.20 | 93.55 | 4 | 30.5% | 0.99 | 0.0006 | -0.036 | 840 | 0.0100 | 0.6500 | 1 | 79 | 31.6% | -0.01 | 0.0006 | -0.047 | |
| 81.25 | 86.80 | 10 | 0.99 | 0.0007 | -0.043 | 845 | 0 | 0.8000 | 29 | 30.9% | -0.01 | 0.0007 | -0.053 | |||
| 76.30 | 83.60 | 1 | 28.3% | 0.99 | 0.0009 | -0.051 | 850 | 0 | 0.7400 | 8 | 89 | 28.9% | -0.01 | 0.0009 | -0.061 | |
| 71.30 | 78.65 | 27.0% | 0.98 | 0.0011 | -0.062 | 855 | 0 | 0.3900 | 6 | 177 | 24.8% | -0.02 | 0.0011 | -0.071 | ||
| 66.40 | 73.70 | 2 | 26.2% | 0.98 | 0.0014 | -0.076 | 860 | 0 | 0.8200 | 88 | 309 | 26.2% | -0.02 | 0.0014 | -0.085 | |
| 61.40 | 67.45 | 0.97 | 0.0017 | -0.095 | 865 | 0.1300 | 0.4000 | 123 | 353 | 22.8% | -0.03 | 0.0017 | -0.104 | |||
| 56.55 | 63.20 | 2 | 20.7% | 0.97 | 0.0022 | -0.119 | 870 | 0.0500 | 0.9300 | 34 | 129 | 23.6% | -0.03 | 0.0022 | -0.128 | |
| 51.70 | 57.35 | 8 | 0.96 | 0.0028 | -0.150 | 875 | 0.2600 | 0.9700 | 49 | 139 | 22.9% | -0.04 | 0.0028 | -0.159 | ||
| 46.85 | 53.00 | 6 | 36 | 18.1% | 0.94 | 0.0035 | -0.189 | 880 | 0.5700 | 1.15 | 86 | 152 | 22.7% | -0.06 | 0.0036 | -0.197 |
| 42.20 | 49.15 | 1 | 2 | 21.6% | 0.93 | 0.0044 | -0.236 | 885 | 0.8800 | 1.63 | 114 | 160 | 22.8% | -0.08 | 0.0045 | -0.244 |
| 37.55 | 43.80 | 4 | 5 | 19.6% | 0.90 | 0.0054 | -0.290 | 890 | 1.41 | 1.65 | 88 | 224 | 21.9% | -0.10 | 0.0055 | -0.299 |
| 32.85 | 40.85 | 2 | 22.0% | 0.87 | 0.0066 | -0.351 | 895 | 1.73 | 2.76 | 80 | 258 | 22.2% | -0.13 | 0.0067 | -0.360 | |
| 29.75 | 34.70 | 19 | 55 | 20.8% | 0.84 | 0.0079 | -0.417 | 900 | 2.23 | 3.15 | 101 | 341 | 21.2% | -0.16 | 0.0080 | -0.426 |
| 24.90 | 29.80 | 6 | 18.8% | 0.80 | 0.0092 | -0.483 | 905 | 2.99 | 4.35 | 152 | 362 | 21.2% | -0.21 | 0.0093 | -0.493 | |
| 22.15 | 27.20 | 14 | 26 | 21.5% | 0.75 | 0.0104 | -0.547 | 910 | 4.25 | 5.45 | 113 | 794 | 21.2% | -0.26 | 0.0106 | -0.557 |
| 18.55 | 23.25 | 4 | 56 | 21.0% | 0.69 | 0.0115 | -0.603 | 915 | 5.05 | 6.95 | 64 | 761 | 20.5% | -0.31 | 0.0117 | -0.614 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 917.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.30 | 19.40 | 21 | 23 | 21.4% | 0.63 | 0.0124 | -0.646 | 920 | 7.30 | 8.40 | 242 | 484 | 20.7% | -0.37 | 0.0126 | -0.658 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 922.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.60 | 15.00 | 46 | 41 | 20.3% | 0.57 | 0.0130 | -0.674 | 925 | 9.05 | 11.25 | 47 | 187 | 21.0% | -0.44 | 0.0132 | -0.685 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 927.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.85 | 13.00 | 166 | 76 | 20.7% | 0.50 | 0.0132 | -0.684 | 930 | 10.85 | 13.60 | 124 | 188 | 20.5% | -0.50 | 0.0134 | -0.695 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 932.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.20 | 10.15 | 169 | 123 | 19.9% | 0.44 | 0.0130 | -0.674 | 935 | 13.00 | 17.15 | 34 | 63 | 20.6% | -0.57 | 0.0132 | -0.684 |
| 7.25 | 9.70 | 49 | 53 | 20.4% | 0.41 | 0.0128 | -0.662 | 937.5 | 14.20 | 18.80 | 6 | 19 | 20.5% | -0.60 | 0.0130 | -0.671 |
| 6.60 | 8.00 | 112 | 173 | 20.0% | 0.37 | 0.0126 | -0.646 | 940 | 15.55 | 20.30 | 5 | 113 | 20.2% | -0.63 | 0.0127 | -0.654 |
| 6.30 | 7.35 | 63 | 68 | 20.7% | 0.34 | 0.0122 | -0.626 | 942.5 | 17.40 | 21.95 | 3 | 11 | 20.4% | -0.67 | 0.0124 | -0.632 |
| 4.85 | 6.45 | 116 | 176 | 20.0% | 0.31 | 0.0118 | -0.602 | 945 | 19.30 | 23.75 | 9 | 78 | 20.6% | -0.70 | 0.0120 | -0.608 |
| 4.40 | 6.00 | 16 | 59 | 20.5% | 0.29 | 0.0113 | -0.576 | 947.5 | 21.15 | 25.40 | 4 | 18 | 20.5% | -0.72 | 0.0115 | -0.581 |
| 3.65 | 5.60 | 95 | 117 | 20.6% | 0.26 | 0.0107 | -0.547 | 950 | 22.00 | 27.40 | 7 | 111 | 19.5% | -0.75 | 0.0110 | -0.552 |
| 3.10 | 4.55 | 13 | 29 | 20.2% | 0.23 | 0.0101 | -0.516 | 952.5 | 25.55 | 30.55 | 11 | 22.7% | -0.78 | 0.0104 | -0.522 | |
| 2.68 | 4.00 | 16 | 99 | 20.2% | 0.21 | 0.0095 | -0.485 | 955 | 26.05 | 31.20 | 94 | 19.3% | -0.80 | 0.0099 | -0.492 | |
| 2.30 | 3.50 | 8 | 26 | 20.3% | 0.19 | 0.0089 | -0.453 | 957.5 | 27.00 | 34.75 | 1 | 9 | 19.8% | -0.82 | 0.0093 | -0.465 |
| 2.60 | 2.95 | 93 | 99 | 21.1% | 0.17 | 0.0083 | -0.422 | 960 | 30.45 | 37.20 | 2 | 37 | 22.1% | -0.84 | 0.0087 | -0.438 |
| 1.64 | 3.25 | 11 | 16 | 21.2% | 0.15 | 0.0076 | -0.391 | 962.5 | 31.20 | 39.00 | 9 | 19.4% | -0.86 | 0.0082 | -0.415 | |
| 1.50 | 2.33 | 45 | 116 | 20.6% | 0.13 | 0.0070 | -0.362 | 965 | 34.60 | 40.10 | 7 | 86 | 19.3% | -0.88 | 0.0076 | -0.393 |
| 1.64 | 2.02 | 23 | 18 | 21.3% | 0.12 | 0.0065 | -0.334 | 967.5 | 36.10 | 43.45 | 4 | 14 | 19.9% | -0.90 | 0.0071 | -0.371 |
| 0.9600 | 1.90 | 74 | 176 | 20.8% | 0.11 | 0.0059 | -0.308 | 970 | 38.35 | 45.60 | 4 | 12 | 19.2% | -0.91 | 0.0066 | -0.349 |
| 0.8500 | 1.75 | 55 | 113 | 22.1% | 0.09 | 0.0049 | -0.263 | 975 | 44.60 | 50.40 | 1 | 41 | 23.7% | -0.94 | 0.0057 | -0.306 |
| 0.6000 | 1.22 | 47 | 208 | 22.0% | 0.07 | 0.0041 | -0.225 | 980 | 49.20 | 55.15 | 30 | 36 | 23.9% | -0.95 | 0.0048 | -0.261 |
| 0.5200 | 0.9200 | 17 | 85 | 22.5% | 0.06 | 0.0034 | -0.193 | 985 | 52.75 | 60.10 | 40 | 25 | -0.97 | 0.0039 | -0.218 | |
| 0.5900 | 0.9200 | 16 | 119 | 24.3% | 0.05 | 0.0028 | -0.167 | 990 | 57.70 | 63.55 | 20 | 40 | -0.98 | 0.0030 | -0.187 | |
| 0.3700 | 0.7500 | 59 | 76 | 24.4% | 0.04 | 0.0023 | -0.145 | 995 | 63.15 | 70.05 | 23 | -0.99 | 0.0022 | -0.160 | ||
| 0.1000 | 0.6800 | 49 | 264 | 24.3% | 0.03 | 0.0020 | -0.127 | 1,000 | 67.65 | 74.75 | 2 | 4 | -0.99 | 0.0016 | -0.147 | |
| 0.2000 | 0.4000 | 6 | 70 | 24.8% | 0.03 | 0.0017 | -0.113 | 1,005 | 72.60 | 79.90 | 12 | -0.99 | 0.0010 | -0.136 | ||
| 0 | 0.7500 | 64 | 26 | 26.8% | 0.02 | 0.0014 | -0.099 | 1,010 | 77.65 | 84.80 | -1.00 | 0.0007 | -0.129 | |||
| 0 | 0.5100 | 94 | 70 | 26.6% | 0.02 | 0.0012 | -0.088 | 1,015 | 82.55 | 90.05 | -1.00 | 0.0004 | -0.127 | |||
| 0 | 1.50 | 132 | 33.1% | 0.02 | 0.0010 | -0.078 | 1,020 | 87.00 | 96.10 | -1.00 | 0.0002 | -0.125 | ||||
| 0.0900 | 0.5000 | 322 | 116 | 29.7% | 0.01 | 0.0009 | -0.070 | 1,025 | 92.65 | 99.75 | -1.00 | 0.0001 | -0.124 | |||
| 0 | 0.7000 | 101 | 136 | 31.7% | 0.01 | 0.0008 | -0.062 | 1,030 | 97.65 | 104.80 | -1.00 | 0.0001 | -0.124 | |||
| 0 | 0.4600 | 50 | 35 | 31.1% | 0.01 | 0.0006 | -0.055 | 1,035 | 102.65 | 109.95 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 1.49 | 41 | 38.6% | 0.01 | 0.0006 | -0.049 | 1,040 | 107.65 | 114.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 1.50 | 38 | 40.0% | 0.01 | 0.0005 | -0.044 | 1,045 | 112.55 | 120.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 3.55 | 50 | 48.6% | 0.01 | 0.0004 | -0.039 | 1,050 | 117.55 | 125.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.30 | 55 | 46.0% | 0.01 | 0.0004 | -0.035 | 1,055 | 122.55 | 130.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.10 | 47 | 46.6% | 0.01 | 0.0003 | -0.032 | 1,060 | 127.65 | 134.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0.0500 | 0.2500 | 2 | 169 | 36.1% | 0.00 | 0.0003 | -0.028 | 1,065 | 132.65 | 139.95 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 3.65 | 6 | 54.8% | 0.00 | 0.0002 | -0.025 | 1,070 | 137.65 | 144.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.10 | 55 | 50.6% | 0.00 | 0.0002 | -0.023 | 1,075 | 142.55 | 150.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 3.70 | 22 | 57.7% | 0.00 | 0.0002 | -0.021 | 1,080 | 147.65 | 155.40 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.90 | 19 | 56.4% | 0.00 | 0.0002 | -0.019 | 1,085 | 152.55 | 160.30 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.50 | 11 | 56.2% | 0.00 | 0.0001 | -0.017 | 1,090 | 157.55 | 165.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 3.70 | 8 | 61.9% | 0.00 | 0.0001 | -0.015 | 1,095 | 162.55 | 170.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.47 | 57 | 58.7% | 0.00 | 0.0001 | -0.014 | 1,100 | 167.65 | 175.45 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 1.82 | 40 | 56.9% | 0.00 | 0.0001 | -0.013 | 1,105 | 172.65 | 179.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 1.85 | 2 | 58.3% | 0.00 | 0.0001 | -0.012 | 1,110 | 177.65 | 184.95 | 1 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 2.21 | 61.3% | 0.00 | 0.0001 | -0.011 | 1,115 | 182.65 | 189.95 | -1.00 | 0.0000 | -0.124 | |||||
| 0 | 3.15 | 125 | 66.5% | 0.00 | 0.0001 | -0.010 | 1,120 | 187.55 | 195.60 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.6100 | 56 | 52.8% | 0.00 | 0.0001 | -0.009 | 1,125 | 192.60 | 200.10 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 6.80 | 38 | 80.4% | 0.00 | 0.0001 | -0.009 | 1,130 | 197.55 | 205.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.50 | 42 | 67.5% | 0.00 | 0.0001 | -0.008 | 1,135 | 202.55 | 210.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 5.60 | 409 | 79.8% | 0.00 | 0.0000 | -0.007 | 1,140 | 207.55 | 215.60 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.97 | 69 | 72.0% | 0.00 | 0.0000 | -0.007 | 1,145 | 212.55 | 220.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 2.14 | 12 | 69.3% | 0.00 | 0.0000 | -0.006 | 1,150 | 217.65 | 225.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.5300 | 428 | 59.0% | 0.00 | 0.0000 | -0.006 | 1,160 | 227.55 | 235.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.5300 | 69 | 61.0% | 0.00 | 0.0000 | -0.005 | 1,170 | 237.55 | 245.25 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.5300 | 432 | 62.9% | 0.00 | 0.0000 | -0.004 | 1,180 | 247.60 | 255.05 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.2100 | 1 | 58.6% | 0.00 | 0.0000 | -0.004 | 1,190 | 257.65 | 264.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.3900 | 144 | 900 | 64.5% | 0.00 | 0.0000 | -0.003 | 1,200 | 267.65 | 274.95 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 0.0300 | 228 | 174 | 52.4% | 0.00 | 0.0000 | -0.003 | 1,210 | 277.65 | 284.95 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 0.0300 | 410 | 333 | 53.9% | 0.00 | 0.0000 | -0.003 | 1,220 | 287.65 | 294.95 | -1.00 | 0.0000 | -0.124 | |||
| 0.0100 | 0.0400 | 418 | 817 | 57.6% | 0.00 | 0.0000 | -0.003 | 1,230 | 297.65 | 304.95 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 0.1500 | 91 | 65.0% | 0.00 | 0.0000 | -0.002 | 1,240 | 307.65 | 314.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.1900 | 43 | 570 | 59.6% | 0.00 | 0.0000 | -0.002 | 1,250 | 317.65 | 324.95 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 0.1400 | 33 | 67.8% | 0.00 | 0.0000 | -0.002 | 1,260 | 327.65 | 334.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.0400 | 438 | 2,587 | 62.5% | 0.00 | 0.0000 | -0.002 | 1,270 | 337.65 | 344.95 | -1.00 | 0.0000 | -0.124 | |||
| 0 | 0.0600 | 1,723 | 66.0% | 0.00 | 0.0000 | -0.002 | 1,280 | 347.65 | 354.95 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 0.0400 | 1,580 | 65.3% | 0.00 | 0.0000 | -0.001 | 1,290 | 358.05 | 365.25 | 82.8% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 0.0200 | 2,514 | 63.5% | 0.00 | 0.0000 | -0.001 | 1,300 | 367.55 | 375.25 | -1.00 | 0.0000 | -0.124 | ||||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs