DELL option chain Dell Technologies Inc.
Cboe delayed options data · as of 15:37 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 ±6.2% (436.19–493.80) · ATM IV 72.2% · P/C open interest 0.97
| 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 | |
| 218.40 | 222.15 | 3 | 271.9% | 1.00 | 0.0000 | -0.313 | 245 | 0.0100 | 0.0200 | 173 | 84 | 190.3% | 0.00 | 0.0000 | -0.000 | |
| 213.55 | 217.20 | 2 | 263.9% | 1.00 | 0.0000 | -0.310 | 250 | 0.0100 | 0.0400 | 19 | 28 | 192.5% | 0.00 | 0.0000 | -0.001 | |
| 208.40 | 212.20 | 3 | 256.1% | 1.00 | 0.0000 | -0.307 | 255 | 0 | 0.1000 | 7 | 89 | 198.6% | 0.00 | 0.0000 | -0.001 | |
| 203.40 | 207.15 | 1 | 240.4% | 1.00 | 0.0000 | -0.304 | 260 | 0 | 0.6200 | 7 | 6 | 235.1% | 0.00 | 0.0000 | -0.001 | |
| 198.40 | 202.15 | 2 | 250.7% | 1.00 | 0.0000 | -0.301 | 265 | 0 | 1.34 | 7 | 10 | 253.8% | -0.00 | 0.0000 | -0.001 | |
| 193.40 | 197.15 | 233.5% | 1.00 | 0.0000 | -0.298 | 270 | 0 | 3.25 | 2 | 14 | 285.2% | -0.00 | 0.0000 | -0.001 | ||
| 188.40 | 192.00 | 196.2% | 1.00 | 0.0000 | -0.295 | 275 | 0.0100 | 0.0500 | 97 | 73 | 167.2% | -0.00 | 0.0000 | -0.001 | ||
| 183.40 | 187.15 | 1 | 212.0% | 1.00 | 0.0000 | -0.291 | 280 | 0.0100 | 0.0500 | 15 | 340 | 161.8% | -0.00 | 0.0000 | -0.001 | |
| 178.40 | 182.15 | 3 | 205.2% | 1.00 | 0.0000 | -0.288 | 285 | 0.0100 | 0.0500 | 17 | 75 | 156.6% | -0.00 | 0.0000 | -0.002 | |
| 173.40 | 177.15 | 3 | 208.9% | 1.00 | 0.0000 | -0.285 | 290 | 0.0100 | 0.0800 | 2 | 172 | 157.1% | -0.00 | 0.0000 | -0.002 | |
| 168.40 | 172.15 | 3 | 191.9% | 1.00 | 0.0000 | -0.282 | 295 | 0.0100 | 0.0900 | 7 | 10 | 153.3% | -0.00 | 0.0000 | -0.002 | |
| 163.40 | 167.20 | 3 | 4 | 191.7% | 1.00 | 0.0000 | -0.279 | 300 | 0 | 0.0500 | 26 | 224 | 138.9% | -0.00 | 0.0000 | -0.003 |
| 158.55 | 162.20 | 1 | 1 | 185.2% | 1.00 | 0.0000 | -0.276 | 305 | 0 | 0.5700 | 1 | 17 | 174.0% | -0.00 | 0.0000 | -0.004 |
| 153.40 | 156.60 | 1 | 2 | 1.00 | 0.0000 | -0.273 | 310 | 0 | 1.29 | 2 | 105 | 188.9% | -0.00 | 0.0000 | -0.005 | |
| 148.40 | 151.60 | 1 | 1.00 | 0.0000 | -0.270 | 315 | 0 | 1.79 | 1 | 93 | 192.3% | -0.00 | 0.0000 | -0.006 | ||
| 143.40 | 147.20 | 7 | 160.6% | 1.00 | 0.0000 | -0.266 | 320 | 0 | 0.3000 | 1 | 82 | 144.0% | -0.00 | 0.0000 | -0.007 | |
| 138.40 | 142.15 | 6 | 159.8% | 1.00 | 0.0000 | -0.263 | 325 | 0 | 0.8300 | 5 | 73 | 158.5% | -0.00 | 0.0000 | -0.009 | |
| 133.40 | 137.15 | 3 | 153.7% | 1.00 | 0.0000 | -0.259 | 330 | 0 | 0.2000 | 3,429 | 127.1% | -0.00 | 0.0001 | -0.012 | ||
| 128.40 | 132.25 | 1 | 5 | 142.7% | 1.00 | 0.0000 | -0.256 | 335 | 0 | 0.1100 | 132 | 54 | 114.5% | -0.00 | 0.0001 | -0.015 |
| 123.55 | 127.25 | 2 | 5 | 141.7% | 1.00 | 0.0000 | -0.251 | 340 | 0 | 4.20 | 6 | 157 | 188.4% | -0.00 | 0.0001 | -0.019 |
| 120.90 | 124.65 | 138.8% | 1.00 | 0.0000 | -0.249 | 342.5 | 0 | 4.35 | 1 | 186.2% | -0.00 | 0.0001 | -0.021 | |||
| 118.40 | 122.15 | 2 | 135.8% | 1.00 | 0.0000 | -0.247 | 345 | 0 | 4.35 | 51 | 182.6% | -0.00 | 0.0001 | -0.024 | ||
| 115.90 | 119.65 | 132.9% | 1.00 | 0.0000 | -0.245 | 347.5 | 0 | 4.35 | 179.0% | -0.00 | 0.0001 | -0.027 | ||||
| 113.40 | 116.50 | 9 | 1.00 | 0.0000 | -0.242 | 350 | 0.0500 | 0.1100 | 42 | 879 | 104.6% | -0.00 | 0.0002 | -0.030 | ||
| 110.90 | 114.05 | 1.00 | 0.0001 | -0.240 | 352.5 | 0 | 4.35 | 1 | 171.9% | -0.00 | 0.0002 | -0.034 | ||||
| 108.55 | 111.65 | 1.00 | 0.0001 | -0.237 | 355 | 0.0500 | 0.1700 | 6 | 87 | 103.5% | -0.00 | 0.0002 | -0.039 | |||
| 105.90 | 109.65 | 117.1% | 1.00 | 0.0001 | -0.235 | 357.5 | 0 | 4.35 | 164.8% | -0.00 | 0.0003 | -0.044 | ||||
| 103.55 | 106.60 | 14 | 1.00 | 0.0001 | -0.232 | 360 | 0 | 2.97 | 39 | 148.4% | -0.00 | 0.0003 | -0.050 | |||
| 101.05 | 104.65 | 121.4% | 1.00 | 0.0002 | -0.230 | 362.5 | 0 | 4.40 | 158.2% | -0.01 | 0.0003 | -0.056 | ||||
| 98.40 | 102.15 | 7 | 118.5% | 1.00 | 0.0002 | -0.228 | 365 | 0.1500 | 0.1800 | 40 | 21 | 98.8% | -0.01 | 0.0004 | -0.064 | |
| 95.90 | 99.65 | 115.6% | 1.00 | 0.0003 | -0.225 | 367.5 | 0 | 4.40 | 27 | 151.3% | -0.01 | 0.0004 | -0.072 | |||
| 93.40 | 97.15 | 3 | 109.8% | 1.00 | 0.0004 | -0.223 | 370 | 0.0500 | 0.2500 | 37 | 240 | 92.7% | -0.01 | 0.0005 | -0.081 | |
| 90.90 | 94.70 | 107.0% | 1.00 | 0.0004 | -0.224 | 372.5 | 0 | 0.7700 | 10 | 38 | 103.2% | -0.01 | 0.0006 | -0.092 | ||
| 88.40 | 92.20 | 2 | 104.2% | 0.99 | 0.0006 | -0.224 | 375 | 0.0300 | 0.4000 | 1 | 518 | 92.2% | -0.01 | 0.0006 | -0.104 | |
| 85.95 | 89.70 | 98.0% | 0.99 | 0.0007 | -0.224 | 377.5 | 0.1300 | 0.4000 | 3 | 4 | 92.4% | -0.01 | 0.0007 | -0.118 | ||
| 83.60 | 87.20 | 102.1% | 0.99 | 0.0008 | -0.228 | 380 | 0.2500 | 0.4700 | 57 | 104 | 94.2% | -0.01 | 0.0008 | -0.134 | ||
| 81.10 | 84.85 | 97.6% | 0.99 | 0.0009 | -0.234 | 382.5 | 0 | 3.85 | 50 | 260 | 126.5% | -0.02 | 0.0009 | -0.151 | ||
| 78.65 | 81.80 | 1 | 80.3% | 0.99 | 0.0011 | -0.240 | 385 | 0 | 0.6900 | 4 | 102 | 88.3% | -0.02 | 0.0010 | -0.171 | |
| 76.00 | 79.90 | 93.6% | 0.98 | 0.0013 | -0.251 | 387.5 | 0 | 3.95 | 108 | 120.6% | -0.02 | 0.0012 | -0.193 | |||
| 73.55 | 77.45 | 17 | 90.8% | 0.98 | 0.0014 | -0.266 | 390 | 0.3000 | 0.5000 | 99 | 492 | 85.1% | -0.02 | 0.0013 | -0.218 | |
| 71.25 | 74.00 | 0.98 | 0.0016 | -0.282 | 392.5 | 0 | 3.45 | 1 | 52 | 110.3% | -0.03 | 0.0015 | -0.246 | |||
| 68.70 | 72.50 | 61 | 89.8% | 0.97 | 0.0018 | -0.304 | 395 | 0.0400 | 0.7500 | 6 | 121 | 79.7% | -0.03 | 0.0017 | -0.278 | |
| 66.35 | 69.95 | 89.1% | 0.97 | 0.0020 | -0.332 | 397.5 | 0.5000 | 1.90 | 3 | 59 | 95.4% | -0.03 | 0.0019 | -0.312 | ||
| 63.80 | 67.80 | 1 | 30 | 87.8% | 0.96 | 0.0023 | -0.362 | 400 | 0.5000 | 0.9000 | 314 | 881 | 82.6% | -0.04 | 0.0021 | -0.350 |
| 61.50 | 65.15 | 86.2% | 0.96 | 0.0025 | -0.399 | 402.5 | 0.7300 | 1.05 | 123 | 31 | 83.8% | -0.04 | 0.0023 | -0.392 | ||
| 59.15 | 62.75 | 1 | 85.0% | 0.95 | 0.0027 | -0.441 | 405 | 0.7800 | 0.9500 | 88 | 108 | 80.0% | -0.05 | 0.0026 | -0.438 | |
| 56.55 | 60.35 | 84.0% | 0.94 | 0.0030 | -0.487 | 407.5 | 0.9700 | 1.06 | 41 | 123 | 79.8% | -0.06 | 0.0029 | -0.488 | ||
| 54.50 | 58.00 | 5 | 83.1% | 0.94 | 0.0033 | -0.539 | 410 | 1.12 | 1.18 | 123 | 314 | 79.3% | -0.07 | 0.0032 | -0.542 | |
| 52.00 | 55.70 | 2 | 80.3% | 0.93 | 0.0036 | -0.595 | 412.5 | 1.27 | 1.39 | 19 | 16 | 78.9% | -0.07 | 0.0035 | -0.600 | |
| 49.75 | 53.25 | 10 | 11 | 78.9% | 0.92 | 0.0040 | -0.656 | 415 | 1.48 | 1.59 | 45 | 151 | 78.4% | -0.08 | 0.0039 | -0.661 |
| 47.30 | 51.15 | 4 | 1 | 78.5% | 0.91 | 0.0043 | -0.721 | 417.5 | 1.67 | 1.82 | 141 | 46 | 78.1% | -0.09 | 0.0043 | -0.727 |
| 46.10 | 47.35 | 4 | 22 | 77.2% | 0.90 | 0.0047 | -0.789 | 420 | 1.95 | 2.04 | 252 | 564 | 77.7% | -0.10 | 0.0047 | -0.796 |
| 43.95 | 45.15 | 1 | 2 | 76.0% | 0.88 | 0.0051 | -0.861 | 422.5 | 2.22 | 2.36 | 48 | 32 | 77.3% | -0.12 | 0.0051 | -0.868 |
| 41.75 | 42.95 | 6 | 30 | 75.6% | 0.87 | 0.0055 | -0.935 | 425 | 2.55 | 2.68 | 119 | 860 | 77.1% | -0.13 | 0.0055 | -0.942 |
| 39.60 | 40.80 | 2 | 1 | 75.5% | 0.86 | 0.0060 | -1.011 | 427.5 | 2.90 | 3.05 | 24 | 49 | 76.9% | -0.15 | 0.0060 | -1.018 |
| 37.45 | 38.65 | 76 | 82 | 76.2% | 0.84 | 0.0064 | -1.089 | 430 | 3.25 | 3.45 | 96 | 292 | 76.5% | -0.16 | 0.0064 | -1.096 |
| 35.35 | 36.60 | 2 | 1 | 74.6% | 0.82 | 0.0068 | -1.167 | 432.5 | 3.70 | 3.90 | 31 | 198 | 76.3% | -0.18 | 0.0069 | -1.175 |
| 33.90 | 34.45 | 7 | 22 | 75.8% | 0.81 | 0.0073 | -1.244 | 435 | 4.20 | 4.40 | 74 | 327 | 75.9% | -0.20 | 0.0073 | -1.252 |
| 31.85 | 32.35 | 4 | 1 | 74.9% | 0.79 | 0.0078 | -1.321 | 437.5 | 4.75 | 4.90 | 27 | 56 | 75.6% | -0.21 | 0.0078 | -1.329 |
| 30.00 | 30.45 | 107 | 127 | 74.8% | 0.77 | 0.0082 | -1.395 | 440 | 5.30 | 5.50 | 143 | 316 | 75.1% | -0.24 | 0.0082 | -1.403 |
| 28.15 | 28.55 | 19 | 1 | 74.6% | 0.74 | 0.0086 | -1.466 | 442.5 | 5.90 | 6.15 | 25 | 89 | 75.0% | -0.26 | 0.0087 | -1.474 |
| 26.30 | 26.75 | 46 | 12 | 74.0% | 0.72 | 0.0090 | -1.533 | 445 | 6.60 | 6.85 | 61 | 271 | 74.6% | -0.28 | 0.0091 | -1.542 |
| 24.55 | 25.00 | 22 | 1 | 74.0% | 0.70 | 0.0094 | -1.594 | 447.5 | 7.35 | 7.60 | 30 | 23 | 74.4% | -0.30 | 0.0095 | -1.603 |
| 22.95 | 23.25 | 169 | 150 | 73.7% | 0.67 | 0.0098 | -1.649 | 450 | 8.15 | 8.40 | 418 | 1,149 | 74.2% | -0.33 | 0.0098 | -1.659 |
| 21.30 | 21.60 | 32 | 11 | 73.3% | 0.65 | 0.0101 | -1.698 | 452.5 | 9.05 | 9.25 | 24 | 26 | 73.9% | -0.35 | 0.0102 | -1.708 |
| 19.75 | 20.00 | 140 | 66 | 73.0% | 0.62 | 0.0104 | -1.738 | 455 | 9.95 | 10.25 | 65 | 221 | 73.6% | -0.38 | 0.0104 | -1.748 |
| 18.20 | 18.55 | 43 | 59 | 72.7% | 0.60 | 0.0106 | -1.770 | 457.5 | 10.95 | 11.25 | 39 | 137 | 73.3% | -0.40 | 0.0107 | -1.781 |
| 16.80 | 17.10 | 252 | 466 | 72.5% | 0.57 | 0.0108 | -1.793 | 460 | 12.00 | 12.30 | 236 | 488 | 72.9% | -0.43 | 0.0109 | -1.804 |
| 15.45 | 15.70 | 249 | 16 | 72.2% | 0.54 | 0.0110 | -1.807 | 462.5 | 13.10 | 13.50 | 325 | 19 | 72.6% | -0.46 | 0.0110 | -1.817 |
| 14.10 | 14.45 | 445 | 244 | 72.1% | 0.52 | 0.0111 | -1.810 | 465 | 14.40 | 14.65 | 238 | 430 | 72.3% | -0.49 | 0.0111 | -1.821 |
| 12.95 | 13.20 | 205 | 48 | 71.7% | 0.49 | 0.0111 | -1.804 | 467.5 | 15.60 | 15.95 | 132 | 48 | 71.9% | -0.51 | 0.0112 | -1.815 |
| 11.80 | 12.00 | 653 | 718 | 71.5% | 0.46 | 0.0111 | -1.788 | 470 | 16.95 | 17.25 | 160 | 564 | 71.7% | -0.54 | 0.0112 | -1.798 |
| 10.65 | 10.95 | 47 | 204 | 71.2% | 0.43 | 0.0110 | -1.762 | 472.5 | 18.35 | 18.70 | 33 | 445 | 71.2% | -0.57 | 0.0111 | -1.772 |
| 9.65 | 9.95 | 612 | 330 | 70.9% | 0.41 | 0.0109 | -1.727 | 475 | 19.80 | 20.20 | 174 | 417 | 71.2% | -0.60 | 0.0110 | -1.737 |
| 8.70 | 8.95 | 54 | 269 | 70.7% | 0.38 | 0.0107 | -1.684 | 477.5 | 21.35 | 21.75 | 257 | 31 | 70.9% | -0.62 | 0.0108 | -1.693 |
| 7.85 | 8.10 | 372 | 429 | 70.3% | 0.35 | 0.0105 | -1.632 | 480 | 22.95 | 23.35 | 95 | 592 | 70.6% | -0.65 | 0.0106 | -1.641 |
| 7.05 | 7.25 | 59 | 34 | 70.2% | 0.33 | 0.0102 | -1.574 | 482.5 | 24.65 | 25.10 | 44 | 26 | 70.4% | -0.68 | 0.0103 | -1.582 |
| 6.25 | 6.50 | 126 | 209 | 70.0% | 0.30 | 0.0099 | -1.509 | 485 | 26.40 | 26.85 | 151 | 179 | 70.2% | -0.70 | 0.0100 | -1.517 |
| 5.60 | 5.80 | 35 | 42 | 69.8% | 0.28 | 0.0096 | -1.440 | 487.5 | 28.20 | 28.60 | 36 | 61 | 69.8% | -0.72 | 0.0096 | -1.446 |
| 4.95 | 5.20 | 256 | 267 | 69.7% | 0.26 | 0.0092 | -1.366 | 490 | 30.05 | 30.50 | 27 | 573 | 69.8% | -0.75 | 0.0092 | -1.371 |
| 4.40 | 4.60 | 88 | 51 | 69.3% | 0.23 | 0.0088 | -1.289 | 492.5 | 32.00 | 32.40 | 97 | 102 | 69.7% | -0.77 | 0.0088 | -1.294 |
| 3.85 | 4.05 | 103 | 282 | 69.3% | 0.21 | 0.0084 | -1.210 | 495 | 33.95 | 34.40 | 38 | 617 | 69.7% | -0.79 | 0.0084 | -1.214 |
| 3.40 | 3.60 | 78 | 24 | 69.2% | 0.19 | 0.0079 | -1.131 | 497.5 | 36.00 | 36.45 | 18 | 16 | 69.3% | -0.81 | 0.0080 | -1.134 |
| 3.00 | 3.15 | 1,639 | 1,341 | 69.0% | 0.18 | 0.0074 | -1.051 | 500 | 38.10 | 38.60 | 161 | 440 | 69.7% | -0.83 | 0.0075 | -1.054 |
| 2.63 | 2.78 | 121 | 93 | 69.0% | 0.16 | 0.0070 | -0.973 | 502.5 | 39.90 | 41.10 | 42 | 42 | 68.8% | -0.85 | 0.0070 | -0.974 |
| 2.31 | 2.43 | 393 | 143 | 68.9% | 0.14 | 0.0065 | -0.896 | 505 | 42.00 | 43.05 | 42 | 160 | 68.0% | -0.86 | 0.0066 | -0.896 |
| 2.02 | 2.14 | 212 | 214 | 69.0% | 0.13 | 0.0060 | -0.822 | 507.5 | 44.20 | 45.25 | 5 | 89 | 68.1% | -0.88 | 0.0061 | -0.822 |
| 1.76 | 1.86 | 368 | 282 | 69.0% | 0.11 | 0.0056 | -0.750 | 510 | 46.45 | 47.60 | 37 | 255 | 68.6% | -0.89 | 0.0056 | -0.749 |
| 1.54 | 1.62 | 156 | 95 | 68.8% | 0.10 | 0.0052 | -0.683 | 512.5 | 47.30 | 51.20 | 16 | 44 | 67.0% | -0.90 | 0.0052 | -0.681 |
| 1.33 | 1.42 | 335 | 250 | 69.0% | 0.09 | 0.0047 | -0.619 | 515 | 49.70 | 53.45 | 16 | 547 | 68.8% | -0.91 | 0.0048 | -0.617 |
| 1.16 | 1.25 | 156 | 125 | 69.1% | 0.08 | 0.0043 | -0.559 | 517.5 | 51.90 | 55.80 | 93 | 67.3% | -0.92 | 0.0044 | -0.556 | |
| 1.01 | 1.08 | 317 | 606 | 69.1% | 0.07 | 0.0040 | -0.504 | 520 | 54.25 | 58.15 | 26 | 507 | 67.2% | -0.93 | 0.0040 | -0.500 |
| 0.8700 | 0.9500 | 180 | 100 | 69.3% | 0.06 | 0.0036 | -0.453 | 522.5 | 56.65 | 60.50 | 21 | 66.6% | -0.94 | 0.0036 | -0.448 | |
| 0.7500 | 0.8200 | 764 | 1,044 | 69.3% | 0.06 | 0.0033 | -0.407 | 525 | 59.10 | 62.70 | 16 | 566 | 66.7% | -0.95 | 0.0033 | -0.401 |
| 0.5500 | 0.7600 | 129 | 182 | 69.4% | 0.05 | 0.0030 | -0.364 | 527.5 | 61.40 | 65.30 | 66 | 66.3% | -0.96 | 0.0030 | -0.357 | |
| 0.3500 | 0.6800 | 365 | 1,494 | 67.8% | 0.04 | 0.0027 | -0.325 | 530 | 63.85 | 67.70 | 27 | 251 | 66.1% | -0.96 | 0.0027 | -0.319 |
| 0.1400 | 1.27 | 31 | 69 | 73.9% | 0.04 | 0.0024 | -0.290 | 532.5 | 66.25 | 70.15 | 27 | 123 | 63.4% | -0.97 | 0.0025 | -0.284 |
| 0.3200 | 0.5000 | 185 | 284 | 68.9% | 0.03 | 0.0022 | -0.259 | 535 | 68.70 | 72.60 | 7 | 109 | 65.2% | -0.97 | 0.0022 | -0.253 |
| 0.0900 | 0.7500 | 23 | 132 | 71.1% | 0.03 | 0.0020 | -0.231 | 537.5 | 71.15 | 75.05 | 65 | 64.4% | -0.98 | 0.0020 | -0.226 | |
| 0.2500 | 0.4100 | 150 | 384 | 70.2% | 0.03 | 0.0018 | -0.206 | 540 | 73.60 | 77.50 | 3 | 341 | 62.3% | -0.98 | 0.0018 | -0.203 |
| 0 | 1.00 | 4 | 22 | 77.0% | 0.02 | 0.0016 | -0.184 | 542.5 | 76.05 | 79.95 | 19 | 60.5% | -0.98 | 0.0016 | -0.181 | |
| 0.1700 | 0.3400 | 41 | 146 | 70.9% | 0.02 | 0.0014 | -0.164 | 545 | 78.55 | 82.40 | 12 | 136 | -0.98 | 0.0014 | -0.163 | |
| 0 | 0.5500 | 1 | 61 | 73.5% | 0.02 | 0.0013 | -0.146 | 547.5 | 81.00 | 84.90 | 69 | -0.99 | 0.0012 | -0.149 | ||
| 0.0500 | 0.2500 | 149 | 1,608 | 69.1% | 0.02 | 0.0011 | -0.131 | 550 | 83.50 | 87.35 | 6 | 179 | -0.99 | 0.0011 | -0.136 | |
| 0.0100 | 0.2600 | 12 | 22 | 69.7% | 0.01 | 0.0010 | -0.117 | 552.5 | 86.00 | 89.85 | 3 | 42 | -0.99 | 0.0010 | -0.124 | |
| 0.0500 | 0.1900 | 25 | 208 | 70.3% | 0.01 | 0.0009 | -0.104 | 555 | 88.45 | 92.30 | 4 | 123 | -0.99 | 0.0008 | -0.114 | |
| 0.0100 | 0.2200 | 12 | 72 | 71.4% | 0.01 | 0.0008 | -0.094 | 557.5 | 90.95 | 94.80 | 74 | -0.99 | 0.0007 | -0.108 | ||
| 0.0800 | 0.1500 | 58 | 247 | 72.9% | 0.01 | 0.0007 | -0.084 | 560 | 93.45 | 97.25 | 4 | 107 | -0.99 | 0.0006 | -0.102 | |
| 0.0100 | 0.2300 | 18 | 34 | 74.8% | 0.01 | 0.0007 | -0.075 | 562.5 | 95.95 | 99.75 | 42 | -1.00 | 0.0005 | -0.096 | ||
| 0.0500 | 0.2000 | 32 | 117 | 76.7% | 0.01 | 0.0006 | -0.068 | 565 | 98.30 | 102.25 | 2 | 104 | -1.00 | 0.0005 | -0.091 | |
| 0.0100 | 0.1500 | 6 | 118 | 74.2% | 0.01 | 0.0005 | -0.061 | 567.5 | 100.80 | 104.60 | 27 | -1.00 | 0.0004 | -0.088 | ||
| 0.0100 | 0.5500 | 46 | 360 | 75.1% | 0.01 | 0.0005 | -0.055 | 570 | 103.25 | 107.25 | 1 | 123 | -1.00 | 0.0003 | -0.086 | |
| 0 | 0.9600 | 6 | 68 | 97.8% | 0.01 | 0.0004 | -0.050 | 572.5 | 105.90 | 109.70 | 25 | -1.00 | 0.0003 | -0.084 | ||
| 0.0100 | 0.1000 | 13 | 304 | 75.4% | 0.01 | 0.0004 | -0.045 | 575 | 108.40 | 112.20 | 132 | -1.00 | 0.0002 | -0.082 | ||
| 0.0100 | 0.1000 | 9 | 123 | 76.8% | 0.00 | 0.0004 | -0.041 | 577.5 | 110.90 | 114.70 | 28 | -1.00 | 0.0002 | -0.080 | ||
| 0.0100 | 0.1000 | 7 | 315 | 78.1% | 0.00 | 0.0003 | -0.037 | 580 | 113.40 | 117.20 | 82 | -1.00 | 0.0002 | -0.079 | ||
| 0 | 2.44 | 58 | 98.0% | 0.00 | 0.0003 | -0.034 | 582.5 | 115.90 | 119.70 | 23 | -1.00 | 0.0001 | -0.078 | |||
| 0.0100 | 0.1100 | 21 | 122 | 81.5% | 0.00 | 0.0003 | -0.031 | 585 | 118.40 | 122.20 | 10 | 55 | -1.00 | 0.0001 | -0.077 | |
| 0 | 0.8500 | 6 | 50 | 105.8% | 0.00 | 0.0002 | -0.028 | 587.5 | 120.90 | 124.70 | 67 | -1.00 | 0.0001 | -0.076 | ||
| 0 | 0.3500 | 5 | 304 | 95.1% | 0.00 | 0.0002 | -0.026 | 590 | 123.40 | 127.20 | 78 | -1.00 | 0.0001 | -0.076 | ||
| 0 | 4.30 | 34 | 145.9% | 0.00 | 0.0002 | -0.024 | 592.5 | 125.90 | 129.70 | 5 | -1.00 | 0.0001 | -0.075 | |||
| 0.0100 | 0.1000 | 8 | 201 | 86.0% | 0.00 | 0.0002 | -0.022 | 595 | 128.40 | 132.20 | 19 | -1.00 | 0.0001 | -0.075 | ||
| 0 | 0.5700 | 106.0% | 0.00 | 0.0002 | -0.020 | 597.5 | 130.90 | 134.70 | -1.00 | 0.0000 | -0.075 | |||||
| 0.0100 | 0.0500 | 42 | 403 | 83.6% | 0.00 | 0.0002 | -0.019 | 600 | 133.40 | 137.20 | 3 | 27 | -1.00 | 0.0000 | -0.075 | |
| 0 | 0.8000 | 11 | 114.2% | 0.00 | 0.0001 | -0.017 | 602.5 | 135.90 | 139.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.3000 | 3 | 62 | 101.8% | 0.00 | 0.0001 | -0.016 | 605 | 138.40 | 142.20 | 12 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 0.5700 | 3 | 8 | 111.9% | 0.00 | 0.0001 | -0.015 | 607.5 | 140.90 | 144.70 | -1.00 | 0.0000 | -0.074 | |||
| 0 | 0.0500 | 9 | 220 | 87.0% | 0.00 | 0.0001 | -0.014 | 610 | 143.40 | 147.20 | 16 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 160.8% | 0.00 | 0.0001 | -0.013 | 612.5 | 145.90 | 149.70 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 1.37 | 1 | 140 | 132.0% | 0.00 | 0.0001 | -0.012 | 615 | 148.40 | 152.20 | 16 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 3 | 164.4% | 0.00 | 0.0001 | -0.011 | 617.5 | 150.90 | 154.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 1.50 | 1 | 473 | 137.1% | 0.00 | 0.0001 | -0.010 | 620 | 153.40 | 157.20 | 7 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 3 | 168.0% | 0.00 | 0.0001 | -0.010 | 622.5 | 155.90 | 159.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.5900 | 127 | 122.4% | 0.00 | 0.0001 | -0.009 | 625 | 158.40 | 162.20 | 1 | 3 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 6 | 171.5% | 0.00 | 0.0001 | -0.008 | 627.5 | 160.90 | 164.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.0700 | 44 | 183 | 99.2% | 0.00 | 0.0001 | -0.008 | 630 | 163.40 | 167.20 | 1 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 10 | 175.0% | 0.00 | 0.0001 | -0.007 | 632.5 | 165.90 | 169.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 2.60 | 2 | 114 | 160.6% | 0.00 | 0.0001 | -0.007 | 635 | 168.40 | 172.20 | -1.00 | 0.0000 | -0.074 | |||
| 0 | 4.30 | 8 | 178.4% | 0.00 | 0.0000 | -0.006 | 637.5 | 170.90 | 174.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.2500 | 1 | 171 | 117.9% | 0.00 | 0.0000 | -0.006 | 640 | 173.40 | 177.20 | 11 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 5 | 181.8% | 0.00 | 0.0000 | -0.006 | 642.5 | 175.90 | 179.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 48 | 183.5% | 0.00 | 0.0000 | -0.005 | 645 | 178.40 | 182.20 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 185.1% | 0.00 | 0.0000 | -0.005 | 647.5 | 180.90 | 184.70 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 0.0300 | 67 | 780 | 100.7% | 0.00 | 0.0000 | -0.005 | 650 | 183.40 | 187.20 | 24 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 188.4% | 0.00 | 0.0000 | -0.004 | 652.5 | 185.90 | 189.70 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.30 | 7 | 190.1% | 0.00 | 0.0000 | -0.004 | 655 | 188.40 | 192.20 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 191.7% | 0.00 | 0.0000 | -0.004 | 657.5 | 190.90 | 194.70 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 0.0800 | 24 | 284 | 114.0% | 0.00 | 0.0000 | -0.004 | 660 | 193.40 | 197.20 | 1 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 194.9% | 0.00 | 0.0000 | -0.003 | 662.5 | 195.90 | 199.70 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 4.30 | 1 | 196.5% | 0.00 | 0.0000 | -0.003 | 665 | 198.40 | 202.20 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 198.1% | 0.00 | 0.0000 | -0.003 | 667.5 | 200.90 | 204.70 | -1.00 | 0.0000 | -0.074 | |||||
| 0 | 0.0300 | 41 | 182 | 108.9% | 0.00 | 0.0000 | -0.003 | 670 | 203.40 | 207.20 | -1.00 | 0.0000 | -0.074 | |||
| 0 | 4.30 | 2 | 201.3% | 0.00 | 0.0000 | -0.003 | 672.5 | 205.90 | 209.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 11 | 202.8% | 0.00 | 0.0000 | -0.002 | 675 | 208.40 | 212.20 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 17 | 204.4% | 0.00 | 0.0000 | -0.002 | 677.5 | 210.90 | 214.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 0.0700 | 130 | 524 | 121.2% | 0.00 | 0.0000 | -0.002 | 680 | 213.40 | 217.20 | 20 | -1.00 | 0.0000 | -0.074 | ||
| 0 | 4.30 | 73 | 207.5% | 0.00 | 0.0000 | -0.002 | 682.5 | 215.90 | 219.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 2 | 209.0% | 0.00 | 0.0000 | -0.002 | 685 | 218.40 | 222.20 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 4.30 | 10 | 210.5% | 0.00 | 0.0000 | -0.002 | 687.5 | 220.90 | 224.70 | -1.00 | 0.0000 | -0.074 | ||||
| 0 | 3.85 | 189 | 207.7% | 0.00 | 0.0000 | -0.002 | 690 | 223.40 | 227.20 | 3 | -1.00 | 0.0000 | -0.074 | |||
| 0 | 4.30 | 30 | 213.5% | 0.00 | 0.0000 | -0.002 | 692.5 | 225.90 | 229.70 | -1.00 | 0.0000 | -0.074 | ||||
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