COST option chain Costco Wholesale Corporation
Cboe delayed options data · as of 18:03 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 ±2.8% (966.97–1,022.26) · ATM IV 19.7% · P/C open interest 1.55
| 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 | |
| 450.95 | 457.25 | 1 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0400 | 4 | 99 | 107.9% | -0.00 | 0.0000 | -0.002 | ||
| 440.95 | 447.25 | 1.00 | 0.0000 | 0.000 | 550 | 0.0100 | 0.0700 | 28 | 61 | 110.7% | -0.00 | 0.0000 | -0.002 | |||
| 431.00 | 437.25 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0300 | 10 | 10 | 99.7% | -0.00 | 0.0000 | -0.002 | |||
| 421.00 | 427.20 | 1.00 | 0.0000 | 0.000 | 570 | 0.0100 | 0.0700 | 3 | 162 | 104.4% | -0.00 | 0.0000 | -0.002 | |||
| 411.00 | 417.15 | 1 | 1.00 | 0.0000 | 0.000 | 580 | 0.0100 | 0.0700 | 1 | 221 | 101.3% | -0.00 | 0.0000 | -0.003 | ||
| 401.00 | 407.50 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0.0100 | 0.0700 | 3 | 25 | 98.3% | -0.00 | 0.0000 | -0.003 | ||
| 391.05 | 398.00 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0500 | 99 | 91.8% | -0.00 | 0.0000 | -0.003 | ||||
| 381.05 | 387.15 | 1.00 | 0.0000 | 0.000 | 610 | 0.0100 | 0.0500 | 11 | 100 | 90.2% | -0.00 | 0.0000 | -0.003 | |||
| 371.05 | 377.20 | 1 | 1.00 | 0.0000 | 0.000 | 620 | 0.0100 | 0.0800 | 7 | 84 | 90.4% | -0.00 | 0.0000 | -0.004 | ||
| 361.05 | 368.10 | 1.00 | 0.0000 | 0.000 | 630 | 0.0100 | 0.0800 | 1 | 87 | 87.5% | -0.00 | 0.0000 | -0.004 | |||
| 351.05 | 357.10 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0300 | 7 | 289 | 77.6% | -0.00 | 0.0000 | -0.004 | |||
| 341.10 | 347.10 | 1 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0500 | 125 | 78.0% | -0.00 | 0.0000 | -0.005 | |||
| 331.10 | 337.50 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0500 | 68 | 75.4% | -0.00 | 0.0000 | -0.005 | ||||
| 321.10 | 327.15 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.0900 | 160 | 188 | 76.4% | -0.00 | 0.0000 | -0.006 | |||
| 311.10 | 318.45 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.0800 | 25 | 39 | 73.0% | -0.00 | 0.0000 | -0.006 | |||
| 301.15 | 307.35 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.1200 | 14 | 73.0% | -0.00 | 0.0000 | -0.007 | ||||
| 291.15 | 297.30 | 1.00 | 0.0000 | 0.000 | 700 | 0.0100 | 0.0800 | 4 | 451 | 68.5% | -0.00 | 0.0000 | -0.008 | |||
| 281.15 | 287.50 | 1.00 | 0.0000 | 0.000 | 710 | 0.0100 | 0.0700 | 2 | 18 | 65.3% | -0.00 | 0.0000 | -0.008 | |||
| 271.20 | 278.00 | 1.00 | 0.0000 | 0.000 | 720 | 0.0100 | 0.0800 | 12 | 26 | 63.4% | -0.00 | 0.0000 | -0.009 | |||
| 266.20 | 272.25 | 1.00 | 0.0000 | 0.000 | 725 | 0.0100 | 0.0800 | 4 | 33 | 62.2% | -0.00 | 0.0000 | -0.010 | |||
| 261.20 | 267.25 | 1.00 | 0.0000 | 0.000 | 730 | 0.0100 | 0.0800 | 2 | 215 | 60.9% | -0.00 | 0.0000 | -0.010 | |||
| 256.20 | 262.25 | 1.00 | 0.0000 | 0.000 | 735 | 0 | 0.3600 | 5 | 189 | 68.5% | -0.00 | 0.0000 | -0.011 | |||
| 251.20 | 257.55 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.1200 | 4 | 56 | 60.0% | -0.00 | 0.0000 | -0.011 | |||
| 246.20 | 252.25 | 1.00 | 0.0000 | 0.000 | 745 | 0.0100 | 0.0700 | 4 | 97 | 56.6% | -0.00 | 0.0000 | -0.012 | |||
| 241.20 | 248.00 | 1.00 | 0.0000 | 0.000 | 750 | 0.0100 | 0.0700 | 39 | 126 | 55.4% | -0.00 | 0.0000 | -0.013 | |||
| 231.25 | 237.65 | 1.00 | 0.0000 | 0.000 | 760 | 0.0100 | 0.1000 | 11 | 27 | 54.5% | -0.00 | 0.0000 | -0.014 | |||
| 221.25 | 227.65 | 1.00 | 0.0000 | 0.000 | 770 | 0.0100 | 0.0900 | 4 | 68 | 51.6% | -0.00 | 0.0001 | -0.016 | |||
| 211.25 | 217.40 | 1 | 1.00 | 0.0001 | 0.000 | 780 | 0.0100 | 0.0900 | 29 | 31 | 49.2% | -0.00 | 0.0001 | -0.018 | ||
| 206.25 | 213.05 | 1.00 | 0.0001 | 0.000 | 785 | 0.0200 | 0.2800 | 56 | 90 | 53.7% | -0.00 | 0.0001 | -0.019 | |||
| 201.25 | 207.60 | 1.00 | 0.0001 | 0.000 | 790 | 0 | 0.1700 | 54 | 62 | 49.4% | -0.00 | 0.0001 | -0.020 | |||
| 196.30 | 202.45 | 1.00 | 0.0001 | 0.000 | 795 | 0.0100 | 2.61 | 533 | 69.1% | -0.00 | 0.0001 | -0.021 | ||||
| 192.00 | 198.45 | 2 | 1 | 1.00 | 0.0001 | 0.000 | 800 | 0.0100 | 4.30 | 81 | 74.0% | -0.00 | 0.0001 | -0.022 | ||
| 186.30 | 192.30 | 1.00 | 0.0001 | 0.000 | 805 | 0.0100 | 4.30 | 76 | 72.2% | -0.00 | 0.0001 | -0.024 | ||||
| 181.30 | 188.25 | 1.00 | 0.0001 | -0.001 | 810 | 0 | 2.95 | 116 | 65.6% | -0.00 | 0.0001 | -0.025 | ||||
| 176.30 | 184.25 | 1.00 | 0.0001 | -0.003 | 815 | 0 | 2.36 | 161 | 61.5% | -0.00 | 0.0001 | -0.027 | ||||
| 171.30 | 178.90 | 3 | 1.00 | 0.0001 | -0.005 | 820 | 0 | 4.30 | 140 | 67.0% | -0.00 | 0.0001 | -0.029 | |||
| 166.35 | 173.90 | 1 | 1.00 | 0.0001 | -0.007 | 825 | 0 | 4.35 | 68 | 65.4% | -0.00 | 0.0002 | -0.030 | |||
| 161.35 | 169.20 | 1.00 | 0.0002 | -0.010 | 830 | 0 | 4.35 | 128 | 63.6% | -0.00 | 0.0002 | -0.032 | ||||
| 156.35 | 162.55 | 1 | 1.00 | 0.0002 | -0.012 | 835 | 0 | 2.35 | 55 | 55.0% | -0.00 | 0.0002 | -0.035 | |||
| 151.35 | 157.70 | 4 | 1.00 | 0.0002 | -0.015 | 840 | 0 | 0.4000 | 1 | 187 | 41.1% | -0.01 | 0.0002 | -0.037 | ||
| 146.35 | 152.70 | 2 | 0.99 | 0.0002 | -0.018 | 845 | 0 | 0.8800 | 169 | 44.3% | -0.01 | 0.0002 | -0.039 | |||
| 141.40 | 147.70 | 9 | 0.99 | 0.0002 | -0.021 | 850 | 0.0900 | 0.1500 | 10 | 498 | 36.2% | -0.01 | 0.0003 | -0.042 | ||
| 136.40 | 142.75 | 7 | 0.99 | 0.0003 | -0.024 | 855 | 0.1000 | 0.3500 | 6 | 96 | 37.8% | -0.01 | 0.0003 | -0.045 | ||
| 131.40 | 137.45 | 7 | 0.99 | 0.0003 | -0.028 | 860 | 0.0500 | 0.9500 | 279 | 40.9% | -0.01 | 0.0004 | -0.049 | |||
| 126.40 | 132.55 | 1 | 0.99 | 0.0004 | -0.032 | 865 | 0 | 4.35 | 122 | 51.6% | -0.01 | 0.0004 | -0.052 | |||
| 121.45 | 127.50 | 25 | 0.99 | 0.0004 | -0.036 | 870 | 0.0300 | 0.2000 | 6 | 165 | 31.2% | -0.01 | 0.0004 | -0.056 | ||
| 116.45 | 123.70 | 145 | 0.99 | 0.0004 | -0.040 | 875 | 0 | 0.2300 | 1 | 131 | 30.1% | -0.01 | 0.0005 | -0.060 | ||
| 111.50 | 117.60 | 12 | 0.99 | 0.0005 | -0.045 | 880 | 0.1600 | 0.3000 | 1 | 168 | 31.5% | -0.01 | 0.0006 | -0.065 | ||
| 106.50 | 112.50 | 1 | 58 | 0.99 | 0.0006 | -0.051 | 885 | 0.0700 | 0.5800 | 1 | 67 | 31.8% | -0.01 | 0.0006 | -0.070 | |
| 101.55 | 107.60 | 36 | 0.99 | 0.0007 | -0.057 | 890 | 0.0900 | 0.5600 | 1 | 171 | 30.4% | -0.01 | 0.0007 | -0.076 | ||
| 96.55 | 102.65 | 45 | 0.98 | 0.0008 | -0.064 | 895 | 0.1100 | 0.4400 | 13 | 156 | 28.4% | -0.02 | 0.0008 | -0.083 | ||
| 91.30 | 97.65 | 48 | 0.98 | 0.0009 | -0.071 | 900 | 0.2000 | 0.4500 | 25 | 368 | 27.8% | -0.02 | 0.0010 | -0.091 | ||
| 86.65 | 92.70 | 52 | 0.98 | 0.0010 | -0.081 | 905 | 0.2100 | 0.4900 | 13 | 103 | 26.7% | -0.02 | 0.0011 | -0.100 | ||
| 81.25 | 88.40 | 60 | 0.98 | 0.0012 | -0.091 | 910 | 0.2200 | 0.8200 | 27 | 321 | 27.1% | -0.03 | 0.0013 | -0.110 | ||
| 79.10 | 83.55 | 1 | 215 | 28.5% | 0.97 | 0.0014 | -0.103 | 915 | 0.3000 | 0.8600 | 26 | 733 | 26.2% | -0.03 | 0.0015 | -0.123 |
| 74.10 | 78.85 | 268 | 27.9% | 0.97 | 0.0016 | -0.118 | 920 | 0.3700 | 0.8700 | 19 | 316 | 25.1% | -0.03 | 0.0018 | -0.138 | |
| 69.40 | 76.05 | 0.97 | 0.0018 | -0.127 | 922.5 | 0.3800 | 0.8500 | 1 | 15 | 24.3% | -0.04 | 0.0019 | -0.146 | |||
| 66.50 | 72.85 | 96 | 0.96 | 0.0020 | -0.136 | 925 | 0.4500 | 1.04 | 2 | 288 | 24.4% | -0.04 | 0.0021 | -0.156 | ||
| 64.50 | 70.50 | 0.96 | 0.0021 | -0.146 | 927.5 | 0.5900 | 0.8600 | 4 | 3 | 23.6% | -0.05 | 0.0023 | -0.166 | |||
| 61.65 | 69.55 | 75 | 16.3% | 0.95 | 0.0023 | -0.157 | 930 | 0.6300 | 1.16 | 10 | 421 | 23.8% | -0.05 | 0.0025 | -0.177 | |
| 59.80 | 64.05 | 8 | 68 | 25.2% | 0.95 | 0.0028 | -0.182 | 935 | 0.8600 | 1.21 | 2 | 151 | 23.0% | -0.06 | 0.0030 | -0.203 |
| 54.45 | 60.70 | 1 | 32 | 0.94 | 0.0031 | -0.197 | 937.5 | 0.7200 | 2.11 | 15 | 23.9% | -0.07 | 0.0032 | -0.217 | ||
| 52.90 | 58.45 | 1 | 201 | 15.3% | 0.93 | 0.0034 | -0.212 | 940 | 1.04 | 1.39 | 73 | 280 | 22.2% | -0.07 | 0.0036 | -0.232 |
| 50.10 | 55.95 | 1 | 0.93 | 0.0037 | -0.229 | 942.5 | 1.07 | 2.00 | 14 | 22.7% | -0.08 | 0.0039 | -0.249 | |||
| 49.30 | 53.50 | 10 | 75 | 19.6% | 0.92 | 0.0040 | -0.247 | 945 | 1.29 | 1.69 | 334 | 585 | 21.7% | -0.09 | 0.0042 | -0.267 |
| 46.30 | 51.20 | 30 | 18.0% | 0.91 | 0.0044 | -0.266 | 947.5 | 1.43 | 1.98 | 53 | 23 | 21.6% | -0.10 | 0.0046 | -0.286 | |
| 45.30 | 49.25 | 2 | 290 | 21.4% | 0.90 | 0.0048 | -0.286 | 950 | 1.77 | 2.32 | 120 | 102 | 21.8% | -0.11 | 0.0050 | -0.306 |
| 41.15 | 46.55 | 2 | 16.9% | 0.89 | 0.0052 | -0.308 | 952.5 | 1.85 | 2.54 | 103 | 21.3% | -0.12 | 0.0054 | -0.327 | ||
| 39.55 | 44.45 | 4 | 87 | 18.7% | 0.88 | 0.0056 | -0.330 | 955 | 2.09 | 2.77 | 2 | 99 | 21.0% | -0.13 | 0.0058 | -0.349 |
| 37.25 | 42.10 | 1 | 1 | 18.4% | 0.86 | 0.0061 | -0.354 | 957.5 | 2.42 | 3.20 | 1 | 15 | 21.1% | -0.15 | 0.0063 | -0.371 |
| 35.90 | 40.40 | 10 | 234 | 20.2% | 0.85 | 0.0066 | -0.378 | 960 | 2.76 | 3.55 | 6 | 273 | 20.9% | -0.16 | 0.0068 | -0.395 |
| 30.40 | 37.45 | 4 | 75 | 20.0% | 0.81 | 0.0076 | -0.428 | 965 | 3.60 | 4.25 | 20 | 44 | 20.5% | -0.20 | 0.0078 | -0.442 |
| 26.60 | 31.25 | 10 | 338 | 17.9% | 0.78 | 0.0086 | -0.478 | 970 | 4.45 | 5.20 | 170 | 69 | 20.1% | -0.24 | 0.0087 | -0.490 |
| 23.65 | 27.35 | 19 | 428 | 18.7% | 0.73 | 0.0096 | -0.525 | 975 | 5.75 | 6.85 | 13 | 68 | 20.3% | -0.28 | 0.0096 | -0.534 |
| 20.45 | 24.15 | 23 | 208 | 19.2% | 0.68 | 0.0104 | -0.568 | 980 | 7.10 | 8.45 | 81 | 68 | 20.1% | -0.33 | 0.0104 | -0.573 |
| 19.05 | 20.10 | 96 | 71 | 20.0% | 0.63 | 0.0111 | -0.602 | 985 | 8.85 | 10.30 | 41 | 34 | 20.1% | -0.38 | 0.0111 | -0.602 |
| 16.00 | 17.15 | 12 | 224 | 19.9% | 0.57 | 0.0115 | -0.624 | 990 | 11.00 | 12.30 | 85 | 127 | 20.0% | -0.44 | 0.0115 | -0.621 |
| 13.25 | 14.20 | 29 | 79 | 19.6% | 0.51 | 0.0118 | -0.632 | 995 | 13.15 | 14.70 | 17 | 33 | 19.8% | -0.50 | 0.0116 | -0.625 |
| 10.85 | 11.95 | 130 | 285 | 19.7% | 0.46 | 0.0117 | -0.626 | 1,000 | 15.65 | 17.25 | 10 | 19.5% | -0.56 | 0.0116 | -0.616 | |
| 8.70 | 9.85 | 9 | 94 | 19.6% | 0.40 | 0.0114 | -0.605 | 1,005 | 17.50 | 20.15 | 3 | 1 | 18.6% | -0.61 | 0.0112 | -0.593 |
| 7.00 | 7.75 | 30 | 128 | 19.4% | 0.34 | 0.0109 | -0.572 | 1,010 | 21.50 | 26.45 | 2 | 8 | 21.5% | -0.67 | 0.0107 | -0.557 |
| 5.40 | 6.15 | 2 | 184 | 19.2% | 0.29 | 0.0102 | -0.528 | 1,015 | 25.20 | 29.55 | 2 | 21.4% | -0.72 | 0.0100 | -0.513 | |
| 4.00 | 4.90 | 32 | 70 | 19.1% | 0.24 | 0.0093 | -0.479 | 1,020 | 28.75 | 33.50 | 21.6% | -0.77 | 0.0091 | -0.463 | ||
| 3.25 | 3.85 | 51 | 148 | 19.3% | 0.20 | 0.0083 | -0.426 | 1,025 | 31.85 | 36.80 | 20.2% | -0.81 | 0.0081 | -0.411 | ||
| 2.53 | 3.05 | 32 | 69 | 19.5% | 0.16 | 0.0073 | -0.375 | 1,030 | 35.70 | 42.75 | 6 | 22.0% | -0.84 | 0.0071 | -0.359 | |
| 1.90 | 2.41 | 12 | 37 | 19.6% | 0.13 | 0.0063 | -0.325 | 1,035 | 40.70 | 46.65 | 22.6% | -0.87 | 0.0061 | -0.311 | ||
| 1.60 | 1.98 | 7 | 24 | 20.2% | 0.11 | 0.0053 | -0.281 | 1,040 | 45.05 | 51.25 | 23.0% | -0.90 | 0.0052 | -0.267 | ||
| 1.06 | 1.89 | 39 | 20.7% | 0.09 | 0.0045 | -0.240 | 1,045 | 50.00 | 55.85 | 24.1% | -0.92 | 0.0044 | -0.227 | |||
| 0.9200 | 1.24 | 29 | 298 | 20.6% | 0.07 | 0.0038 | -0.205 | 1,050 | 54.25 | 60.60 | 24.2% | -0.93 | 0.0037 | -0.193 | ||
| 0.5400 | 1.01 | 2 | 19 | 20.5% | 0.06 | 0.0032 | -0.175 | 1,055 | 59.25 | 65.40 | 25.4% | -0.94 | 0.0031 | -0.163 | ||
| 0.5300 | 0.9800 | 172 | 231 | 21.7% | 0.05 | 0.0026 | -0.149 | 1,060 | 64.15 | 70.25 | 26.5% | -0.95 | 0.0026 | -0.138 | ||
| 0.3200 | 0.6600 | 135 | 123 | 21.2% | 0.04 | 0.0022 | -0.128 | 1,065 | 68.50 | 75.10 | 26.4% | -0.96 | 0.0021 | -0.116 | ||
| 0.2300 | 0.6700 | 76 | 68 | 22.1% | 0.03 | 0.0018 | -0.110 | 1,070 | 73.45 | 80.15 | 27.8% | -0.97 | 0.0018 | -0.098 | ||
| 0.1900 | 0.6500 | 7 | 27 | 23.0% | 0.03 | 0.0015 | -0.095 | 1,075 | 78.75 | 84.90 | 29.3% | -0.97 | 0.0015 | -0.083 | ||
| 0.1700 | 0.3000 | 17 | 23 | 22.1% | 0.02 | 0.0013 | -0.082 | 1,080 | 83.60 | 89.80 | 30.1% | -0.98 | 0.0012 | -0.070 | ||
| 0 | 0.2800 | 83 | 160 | 21.6% | 0.02 | 0.0011 | -0.071 | 1,085 | 88.75 | 94.75 | 31.7% | -0.98 | 0.0011 | -0.059 | ||
| 0.0800 | 0.9700 | 6 | 54 | 27.4% | 0.02 | 0.0009 | -0.063 | 1,090 | 93.40 | 99.70 | 32.0% | -0.98 | 0.0009 | -0.050 | ||
| 0.1300 | 0.2200 | 239 | 119 | 24.3% | 0.01 | 0.0008 | -0.055 | 1,095 | 97.45 | 104.80 | 30.7% | -0.99 | 0.0008 | -0.043 | ||
| 0.0100 | 0.5000 | 219 | 162 | 26.6% | 0.01 | 0.0007 | -0.049 | 1,100 | 103.30 | 109.65 | 34.1% | -0.99 | 0.0007 | -0.036 | ||
| 0.0700 | 0.1800 | 18 | 264 | 26.2% | 0.01 | 0.0005 | -0.039 | 1,110 | 112.35 | 119.75 | 33.8% | -0.99 | 0.0005 | -0.025 | ||
| 0.0300 | 0.1100 | 11 | 377 | 26.3% | 0.01 | 0.0004 | -0.031 | 1,120 | 123.30 | 129.60 | 39.0% | -0.99 | 0.0004 | -0.016 | ||
| 0.0300 | 0.1000 | 6 | 64 | 27.8% | 0.00 | 0.0003 | -0.026 | 1,130 | 133.30 | 139.60 | 41.4% | -0.99 | 0.0003 | -0.010 | ||
| 0 | 1.14 | 1 | 196 | 38.7% | 0.00 | 0.0002 | -0.021 | 1,140 | 143.30 | 149.75 | 44.3% | -1.00 | 0.0002 | -0.004 | ||
| 0.0100 | 0.0800 | 5 | 66 | 30.1% | 0.00 | 0.0002 | -0.018 | 1,150 | 152.35 | 159.75 | 43.1% | -1.00 | 0.0002 | -0.001 | ||
| 0 | 1.90 | 40 | 46.4% | 0.00 | 0.0001 | -0.015 | 1,160 | 162.35 | 169.75 | 45.4% | -1.00 | 0.0002 | -0.003 | |||
| 0 | 0.2500 | 8 | 14 | 36.9% | 0.00 | 0.0001 | -0.013 | 1,170 | 173.20 | 179.60 | 50.5% | -1.00 | 0.0001 | -0.012 | ||
| 0.0100 | 0.0800 | 4 | 22 | 34.8% | 0.00 | 0.0001 | -0.011 | 1,180 | 182.55 | 189.60 | 50.1% | -1.00 | 0.0001 | -0.025 | ||
| 0.0100 | 0.0800 | 2 | 29 | 36.3% | 0.00 | 0.0001 | -0.010 | 1,190 | 193.55 | 199.60 | 56.3% | -1.00 | 0.0000 | -0.041 | ||
| 0 | 0.0800 | 41 | 47 | 37.5% | 0.00 | 0.0001 | -0.009 | 1,200 | 203.30 | 209.75 | 58.1% | -1.00 | 0.0000 | -0.057 | ||
| 0.0100 | 0.0800 | 3 | 6 | 39.4% | 0.00 | 0.0001 | -0.008 | 1,210 | 212.95 | 219.60 | 58.4% | -1.00 | 0.0000 | -0.072 | ||
| 0.0100 | 0.0700 | 2 | 20 | 40.4% | 0.00 | 0.0000 | -0.007 | 1,220 | 223.30 | 229.60 | 61.9% | -1.00 | 0.0000 | -0.080 | ||
| 0.0100 | 0.0800 | 3 | 2 | 42.3% | 0.00 | 0.0000 | -0.006 | 1,230 | 233.30 | 239.60 | 64.1% | -1.00 | 0.0000 | -0.081 | ||
| 0 | 0.0800 | 2 | 7 | 43.3% | 0.00 | 0.0000 | -0.005 | 1,240 | 242.50 | 249.60 | 62.6% | -1.00 | 0.0000 | -0.081 | ||
| 0.0100 | 0.0700 | 5 | 53 | 44.7% | 0.00 | 0.0000 | -0.005 | 1,250 | 253.35 | 259.60 | 68.5% | -1.00 | 0.0000 | -0.081 | ||
| 0 | 0.0900 | 8 | 53 | 46.6% | 0.00 | 0.0000 | -0.004 | 1,260 | 263.45 | 269.60 | 71.0% | -1.00 | 0.0000 | -0.081 | ||
| 0 | 0.0500 | 34 | 45.7% | 0.00 | 0.0000 | -0.004 | 1,270 | 273.40 | 279.60 | 72.9% | -1.00 | 0.0000 | -0.081 | |||
| 0 | 0.0500 | 26 | 47.0% | 0.00 | 0.0000 | -0.004 | 1,280 | 283.55 | 289.60 | 75.5% | -1.00 | 0.0000 | -0.081 | |||
| 0 | 0.0800 | 32 | 54 | 50.2% | 0.00 | 0.0000 | -0.003 | 1,290 | 292.65 | 299.60 | 73.4% | -1.00 | 0.0000 | -0.081 | ||
| 0 | 0.0500 | 9 | 49.6% | 0.00 | 0.0000 | -0.003 | 1,300 | 302.35 | 309.75 | 74.6% | -1.00 | 0.0000 | -0.081 | |||
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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs