DIA option chain State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · as of 00:34 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 ±2.0% (520.32–541.32) · ATM IV 11.4% · P/C open interest 1.41
| 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 | |
| 249.60 | 252.85 | 3 | 99.6% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.2500 | 242 | 100.4% | -0.00 | 0.0000 | -0.002 | ||
| 246.05 | 246.45 | 3 | 92.5% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.2500 | 51 | 97.8% | -0.00 | 0.0000 | -0.002 | ||
| 239.55 | 241.45 | 72 | 78.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.2500 | 33 | 95.2% | -0.00 | 0.0000 | -0.002 | ||
| 234.60 | 237.90 | 56 | 91.1% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0500 | 10 | 92.7% | -0.00 | 0.0000 | -0.002 | ||
| 229.60 | 232.85 | 59 | 83.9% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0500 | 36 | 90.2% | -0.00 | 0.0000 | -0.002 | ||
| 225.15 | 227.85 | 61 | 88.8% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.2500 | 10 | 87.7% | -0.00 | 0.0000 | -0.003 | ||
| 221.10 | 221.50 | 44 | 83.1% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.2500 | 13 | 85.3% | -0.00 | 0.0000 | -0.003 | ||
| 216.10 | 216.50 | 67 | 75.7% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0500 | 12 | 82.9% | -0.00 | 0.0000 | -0.003 | ||
| 209.85 | 213.00 | 21 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.2500 | 14 | 80.5% | -0.00 | 0.0000 | -0.003 | |||
| 204.60 | 207.95 | 49 | 75.4% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 1,280 | 78.2% | -0.00 | 0.0000 | -0.003 | ||
| 200.80 | 202.95 | 65 | 67.6% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.2500 | 15 | 75.9% | -0.00 | 0.0000 | -0.003 | ||
| 194.70 | 197.95 | 109 | 73.6% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0500 | 51 | 73.7% | -0.00 | 0.0000 | -0.004 | ||
| 189.70 | 191.55 | 54 | 68.1% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.2500 | 80 | 71.5% | -0.00 | 0.0000 | -0.004 | ||
| 186.15 | 186.55 | 77 | 59.3% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.0500 | 8 | 69.3% | -0.00 | 0.0000 | -0.004 | ||
| 179.70 | 183.00 | 66 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0500 | 436 | 67.1% | -0.00 | 0.0000 | -0.004 | |||
| 176.20 | 176.55 | 58 | 61.1% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.2500 | 42 | 65.0% | -0.00 | 0.0000 | -0.005 | ||
| 171.20 | 172.55 | 63 | 49.0% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.2500 | 148 | 62.9% | -0.00 | 0.0000 | -0.005 | ||
| 166.20 | 168.00 | 53 | 59.7% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.2500 | 68 | 60.8% | -0.00 | 0.0000 | -0.005 | ||
| 161.20 | 161.60 | 68 | 54.2% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.2500 | 430 | 58.8% | -0.00 | 0.0001 | -0.006 | ||
| 156.20 | 156.60 | 23 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.2500 | 509 | 56.7% | -0.00 | 0.0001 | -0.006 | |||
| 151.25 | 151.60 | 20 | 53.1% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 0.2500 | 546 | 54.7% | -0.00 | 0.0001 | -0.007 | ||
| 146.25 | 146.60 | 15 | 47.6% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 0.0600 | 775 | 53.6% | -0.00 | 0.0001 | -0.007 | ||
| 139.75 | 143.05 | 20 | 51.0% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 0.0700 | 207 | 51.6% | -0.00 | 0.0001 | -0.008 | ||
| 136.25 | 136.65 | 3 | 46.9% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 0.0600 | 642 | 49.6% | -0.00 | 0.0001 | -0.008 | ||
| 131.30 | 131.65 | 6 | 48.4% | 1.00 | 0.0001 | 0.000 | 400 | 0 | 0.0600 | 1 | 703 | 47.7% | -0.00 | 0.0001 | -0.009 | |
| 126.30 | 126.65 | 3 | 44.9% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.0700 | 488 | 46.4% | -0.00 | 0.0001 | -0.009 | ||
| 119.90 | 123.05 | 3 | 40.8% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 0.2700 | 1,379 | 44.5% | -0.00 | 0.0002 | -0.010 | ||
| 116.30 | 116.70 | 2 | 42.3% | 1.00 | 0.0002 | 0.000 | 415 | 0 | 0.0500 | 294 | 41.2% | -0.00 | 0.0002 | -0.011 | ||
| 111.30 | 111.70 | 16 | 39.0% | 1.00 | 0.0002 | 0.000 | 420 | 0 | 0.0700 | 394 | 40.7% | -0.00 | 0.0002 | -0.012 | ||
| 106.30 | 106.70 | 63 | 35.0% | 1.00 | 0.0002 | 0.000 | 425 | 0 | 0.0800 | 767 | 39.3% | -0.00 | 0.0002 | -0.013 | ||
| 101.35 | 101.70 | 14 | 36.5% | 1.00 | 0.0002 | -0.000 | 430 | 0 | 0.0800 | 662 | 37.4% | -0.00 | 0.0003 | -0.014 | ||
| 96.35 | 96.75 | 13 | 36.4% | 1.00 | 0.0003 | -0.002 | 435 | 0 | 0.0900 | 146 | 36.0% | -0.00 | 0.0003 | -0.015 | ||
| 91.35 | 91.75 | 42 | 33.6% | 1.00 | 0.0003 | -0.004 | 440 | 0.0100 | 0.1000 | 5 | 651 | 34.8% | -0.01 | 0.0004 | -0.017 | |
| 86.40 | 86.75 | 22 | 33.2% | 0.99 | 0.0004 | -0.006 | 445 | 0.0100 | 0.1000 | 1,528 | 32.9% | -0.01 | 0.0005 | -0.018 | ||
| 81.40 | 81.80 | 3 | 39 | 33.6% | 0.99 | 0.0005 | -0.008 | 450 | 0.0300 | 0.1100 | 989 | 31.9% | -0.01 | 0.0006 | -0.020 | |
| 76.40 | 76.80 | 221 | 31.2% | 0.99 | 0.0006 | -0.010 | 455 | 0.0400 | 0.1300 | 249 | 30.7% | -0.01 | 0.0007 | -0.022 | ||
| 71.45 | 71.85 | 541 | 29.9% | 0.99 | 0.0007 | -0.013 | 460 | 0.0500 | 0.1400 | 1 | 3,019 | 29.1% | -0.01 | 0.0008 | -0.024 | |
| 66.45 | 66.85 | 304 | 27.6% | 0.99 | 0.0008 | -0.016 | 465 | 0.0700 | 0.1300 | 421 | 27.4% | -0.01 | 0.0010 | -0.027 | ||
| 61.50 | 61.90 | 715 | 27.0% | 0.99 | 0.0010 | -0.019 | 470 | 0.0800 | 0.1800 | 536 | 26.3% | -0.01 | 0.0012 | -0.030 | ||
| 56.50 | 56.90 | 726 | 25.3% | 0.99 | 0.0013 | -0.023 | 475 | 0.1700 | 0.1800 | 124 | 1,102 | 25.3% | -0.02 | 0.0015 | -0.034 | |
| 51.55 | 51.95 | 57 | 23.7% | 0.98 | 0.0017 | -0.028 | 480 | 0.1500 | 0.2300 | 25 | 3,269 | 23.6% | -0.02 | 0.0019 | -0.038 | |
| 46.60 | 47.00 | 60 | 22.4% | 0.98 | 0.0022 | -0.033 | 485 | 0.2200 | 0.2800 | 7 | 1,111 | 22.4% | -0.03 | 0.0024 | -0.044 | |
| 41.65 | 42.05 | 206 | 20.9% | 0.97 | 0.0028 | -0.040 | 490 | 0.2800 | 0.2900 | 11 | 336 | 20.7% | -0.03 | 0.0032 | -0.050 | |
| 36.75 | 37.15 | 181 | 19.8% | 0.96 | 0.0038 | -0.048 | 495 | 0.3100 | 0.4200 | 4 | 1,798 | 19.4% | -0.04 | 0.0042 | -0.059 | |
| 35.75 | 36.15 | 19.3% | 0.96 | 0.0040 | -0.050 | 496 | 0.3500 | 0.4400 | 19.2% | -0.05 | 0.0044 | -0.060 | ||||
| 33.40 | 36.50 | 19.1% | 0.96 | 0.0042 | -0.052 | 497 | 0.3500 | 0.4700 | 20 | 18.9% | -0.05 | 0.0047 | -0.062 | |||
| 32.40 | 35.55 | 18.6% | 0.96 | 0.0045 | -0.054 | 498 | 0.3700 | 0.4900 | 33 | 18.6% | -0.05 | 0.0050 | -0.065 | |||
| 32.80 | 33.20 | 18.4% | 0.95 | 0.0048 | -0.056 | 499 | 0.4000 | 0.5100 | 33 | 18.4% | -0.05 | 0.0053 | -0.067 | |||
| 31.80 | 32.25 | 13 | 1,345 | 18.1% | 0.95 | 0.0051 | -0.058 | 500 | 0.4500 | 0.5000 | 42 | 6,392 | 18.0% | -0.06 | 0.0056 | -0.069 |
| 30.85 | 31.25 | 17.8% | 0.95 | 0.0054 | -0.060 | 501 | 0.4700 | 0.5400 | 1 | 65 | 17.8% | -0.06 | 0.0060 | -0.071 | ||
| 29.90 | 30.30 | 17.8% | 0.94 | 0.0058 | -0.063 | 502 | 0.4800 | 0.6000 | 2 | 49 | 17.6% | -0.06 | 0.0064 | -0.074 | ||
| 28.90 | 29.35 | 17.4% | 0.94 | 0.0062 | -0.065 | 503 | 0.5200 | 0.6300 | 6 | 17.3% | -0.07 | 0.0068 | -0.076 | |||
| 27.95 | 28.35 | 17.1% | 0.94 | 0.0066 | -0.068 | 504 | 0.5600 | 0.6700 | 11 | 17.1% | -0.07 | 0.0073 | -0.079 | |||
| 27.00 | 27.40 | 321 | 17.0% | 0.93 | 0.0070 | -0.071 | 505 | 0.6000 | 0.7100 | 9 | 1,163 | 16.8% | -0.08 | 0.0078 | -0.082 | |
| 26.00 | 26.45 | 16.6% | 0.93 | 0.0075 | -0.074 | 506 | 0.6500 | 0.7500 | 1 | 16.6% | -0.08 | 0.0083 | -0.085 | |||
| 25.05 | 25.45 | 55 | 16.3% | 0.92 | 0.0081 | -0.077 | 507 | 0.7000 | 0.8000 | 3 | 326 | 16.4% | -0.09 | 0.0088 | -0.088 | |
| 24.10 | 24.50 | 16.0% | 0.92 | 0.0086 | -0.081 | 508 | 0.7500 | 0.8500 | 4 | 17 | 16.1% | -0.09 | 0.0094 | -0.092 | ||
| 23.15 | 23.55 | 15.8% | 0.91 | 0.0093 | -0.084 | 509 | 0.8000 | 0.9100 | 14 | 51 | 15.9% | -0.10 | 0.0101 | -0.095 | ||
| 22.20 | 22.60 | 1,461 | 15.6% | 0.90 | 0.0099 | -0.088 | 510 | 0.8700 | 0.9700 | 21 | 6,620 | 15.6% | -0.11 | 0.0108 | -0.099 | |
| 21.25 | 21.70 | 15.4% | 0.90 | 0.0106 | -0.092 | 511 | 0.9300 | 1.04 | 12 | 315 | 15.3% | -0.12 | 0.0115 | -0.103 | ||
| 20.35 | 20.75 | 15.2% | 0.89 | 0.0114 | -0.096 | 512 | 1.00 | 1.12 | 112 | 21 | 15.1% | -0.13 | 0.0123 | -0.107 | ||
| 19.40 | 19.80 | 14.8% | 0.88 | 0.0122 | -0.100 | 513 | 1.08 | 1.20 | 1,501 | 26 | 14.9% | -0.14 | 0.0132 | -0.111 | ||
| 18.50 | 18.90 | 1 | 14.7% | 0.87 | 0.0131 | -0.105 | 514 | 1.18 | 1.29 | 15 | 46 | 14.7% | -0.15 | 0.0140 | -0.115 | |
| 17.60 | 18.00 | 3 | 295 | 14.5% | 0.86 | 0.0140 | -0.109 | 515 | 1.28 | 1.36 | 626 | 1,986 | 14.4% | -0.16 | 0.0150 | -0.119 |
| 16.70 | 17.10 | 14.3% | 0.85 | 0.0150 | -0.114 | 516 | 1.39 | 1.51 | 5 | 82 | 14.2% | -0.17 | 0.0160 | -0.124 | ||
| 15.80 | 16.20 | 14.1% | 0.84 | 0.0161 | -0.119 | 517 | 1.52 | 1.63 | 10 | 58 | 14.0% | -0.18 | 0.0171 | -0.128 | ||
| 14.90 | 15.30 | 13.8% | 0.82 | 0.0172 | -0.123 | 518 | 1.65 | 1.77 | 11 | 38 | 13.8% | -0.20 | 0.0182 | -0.133 | ||
| 14.05 | 14.45 | 13.6% | 0.81 | 0.0183 | -0.128 | 519 | 1.80 | 1.92 | 4 | 35 | 13.6% | -0.21 | 0.0193 | -0.137 | ||
| 13.20 | 13.60 | 16 | 1,629 | 13.4% | 0.79 | 0.0195 | -0.133 | 520 | 2.00 | 2.08 | 97 | 2,152 | 13.5% | -0.23 | 0.0204 | -0.141 |
| 12.40 | 12.75 | 4 | 13.3% | 0.78 | 0.0207 | -0.138 | 521 | 2.14 | 2.26 | 14 | 75 | 13.2% | -0.25 | 0.0216 | -0.145 | |
| 11.55 | 11.95 | 1 | 13.1% | 0.76 | 0.0220 | -0.142 | 522 | 2.33 | 2.46 | 5 | 73 | 13.0% | -0.27 | 0.0228 | -0.149 | |
| 10.75 | 11.10 | 1 | 12.8% | 0.74 | 0.0232 | -0.146 | 523 | 2.53 | 2.68 | 2 | 95 | 12.8% | -0.29 | 0.0240 | -0.152 | |
| 9.95 | 10.30 | 7 | 12.6% | 0.72 | 0.0246 | -0.150 | 524 | 2.78 | 2.91 | 2 | 213 | 12.6% | -0.31 | 0.0252 | -0.156 | |
| 9.20 | 9.50 | 315 | 12.4% | 0.69 | 0.0258 | -0.154 | 525 | 3.00 | 3.20 | 34 | 1,295 | 12.4% | -0.34 | 0.0264 | -0.158 | |
| 8.45 | 8.80 | 5 | 12.2% | 0.67 | 0.0270 | -0.157 | 526 | 3.30 | 3.45 | 10 | 98 | 12.2% | -0.36 | 0.0275 | -0.160 | |
| 7.75 | 8.05 | 3 | 20 | 12.1% | 0.64 | 0.0282 | -0.159 | 527 | 3.55 | 3.80 | 13 | 100 | 12.0% | -0.39 | 0.0285 | -0.161 |
| 7.05 | 7.35 | 99 | 38 | 11.8% | 0.62 | 0.0293 | -0.161 | 528 | 3.90 | 4.10 | 5 | 203 | 11.8% | -0.41 | 0.0295 | -0.162 |
| 6.40 | 6.65 | 212 | 46 | 11.7% | 0.59 | 0.0304 | -0.162 | 529 | 4.25 | 4.50 | 46 | 98 | 11.7% | -0.44 | 0.0303 | -0.162 |
| 5.75 | 6.00 | 257 | 760 | 11.5% | 0.56 | 0.0312 | -0.161 | 530 | 4.65 | 4.90 | 318 | 546 | 11.5% | -0.47 | 0.0310 | -0.160 |
| 5.20 | 5.40 | 105 | 137 | 11.3% | 0.53 | 0.0320 | -0.161 | 531 | 5.10 | 5.30 | 38 | 191 | 11.4% | -0.51 | 0.0316 | -0.158 |
| 4.60 | 4.80 | 47 | 107 | 11.1% | 0.49 | 0.0326 | -0.159 | 532 | 5.55 | 5.75 | 52 | 257 | 11.2% | -0.54 | 0.0319 | -0.155 |
| 4.10 | 4.30 | 41 | 192 | 11.0% | 0.46 | 0.0328 | -0.155 | 533 | 6.05 | 6.30 | 9 | 179 | 11.1% | -0.57 | 0.0320 | -0.151 |
| 3.55 | 3.80 | 8 | 121 | 10.8% | 0.43 | 0.0329 | -0.152 | 534 | 6.55 | 6.85 | 2 | 244 | 10.9% | -0.60 | 0.0319 | -0.146 |
| 3.10 | 3.30 | 19 | 411 | 10.7% | 0.39 | 0.0327 | -0.147 | 535 | 7.15 | 7.40 | 7 | 1,516 | 10.8% | -0.64 | 0.0314 | -0.140 |
| 2.72 | 2.91 | 38 | 199 | 10.6% | 0.36 | 0.0322 | -0.141 | 536 | 7.75 | 8.05 | 46 | 10.7% | -0.67 | 0.0307 | -0.134 | |
| 2.35 | 2.52 | 26 | 130 | 10.5% | 0.33 | 0.0313 | -0.134 | 537 | 7.55 | 9.50 | 72 | 10.6% | -0.70 | 0.0297 | -0.126 | |
| 2.03 | 2.22 | 24 | 191 | 10.5% | 0.30 | 0.0302 | -0.127 | 538 | 9.05 | 9.40 | 73 | 10.5% | -0.73 | 0.0285 | -0.119 | |
| 1.73 | 1.87 | 18 | 49 | 10.3% | 0.27 | 0.0289 | -0.120 | 539 | 8.80 | 10.10 | 1 | 769 | 10.4% | -0.76 | 0.0270 | -0.111 |
| 1.45 | 1.61 | 203 | 1,808 | 10.3% | 0.24 | 0.0273 | -0.112 | 540 | 9.50 | 11.90 | 2 | 231 | 10.4% | -0.79 | 0.0254 | -0.103 |
| 1.23 | 1.38 | 25 | 122 | 10.2% | 0.21 | 0.0256 | -0.104 | 541 | 10.20 | 12.80 | 25 | 10.3% | -0.81 | 0.0237 | -0.095 | |
| 1.03 | 1.17 | 23 | 144 | 10.2% | 0.18 | 0.0238 | -0.096 | 542 | 10.95 | 13.70 | 25 | 10.3% | -0.83 | 0.0219 | -0.086 | |
| 0.8600 | 1.00 | 9 | 77 | 10.2% | 0.16 | 0.0219 | -0.088 | 543 | 11.75 | 14.60 | 12 | 10.3% | -0.85 | 0.0200 | -0.079 | |
| 0.7200 | 0.8500 | 27 | 200 | 10.2% | 0.14 | 0.0200 | -0.080 | 544 | 12.50 | 15.55 | 16 | 10.2% | -0.87 | 0.0182 | -0.071 | |
| 0.6200 | 0.7400 | 418 | 6,430 | 10.3% | 0.12 | 0.0182 | -0.072 | 545 | 13.35 | 16.45 | 23 | 10.3% | -0.89 | 0.0165 | -0.064 | |
| 0.5000 | 0.6300 | 15 | 150 | 10.3% | 0.11 | 0.0164 | -0.065 | 546 | 14.30 | 17.30 | 14 | 10.3% | -0.90 | 0.0148 | -0.057 | |
| 0.4100 | 0.5300 | 5 | 121 | 10.2% | 0.09 | 0.0147 | -0.059 | 547 | 15.10 | 18.35 | 9 | 10.2% | -0.92 | 0.0133 | -0.051 | |
| 0.3400 | 0.4600 | 2 | 32 | 10.3% | 0.08 | 0.0131 | -0.052 | 548 | 16.05 | 19.25 | 1 | 10.2% | -0.93 | 0.0118 | -0.045 | |
| 0.2800 | 0.4000 | 5 | 34 | 10.4% | 0.07 | 0.0117 | -0.047 | 549 | 16.95 | 20.25 | 54 | 10.1% | -0.94 | 0.0104 | -0.040 | |
| 0.2300 | 0.3400 | 16 | 1,197 | 10.4% | 0.06 | 0.0103 | -0.041 | 550 | 17.85 | 21.25 | 3 | 92 | 10.3% | -0.95 | 0.0092 | -0.035 |
| 0.1800 | 0.2900 | 2 | 325 | 10.5% | 0.05 | 0.0091 | -0.036 | 551 | 18.90 | 22.10 | 10.2% | -0.95 | 0.0081 | -0.030 | ||
| 0.1500 | 0.2500 | 3 | 2,066 | 10.5% | 0.04 | 0.0080 | -0.032 | 552 | 19.85 | 23.10 | 10.4% | -0.96 | 0.0071 | -0.026 | ||
| 0.1300 | 0.2100 | 3 | 60 | 10.6% | 0.04 | 0.0070 | -0.029 | 553 | 22.20 | 24.10 | 6 | 6 | 10.2% | -0.97 | 0.0062 | -0.023 |
| 0.1100 | 0.1800 | 25 | 401 | 10.7% | 0.03 | 0.0061 | -0.025 | 554 | 21.75 | 25.10 | 10.2% | -0.97 | 0.0054 | -0.019 | ||
| 0.0800 | 0.1600 | 5 | 525 | 10.8% | 0.03 | 0.0053 | -0.022 | 555 | 22.75 | 26.05 | 1 | 10.1% | -0.98 | 0.0047 | -0.017 | |
| 0.0600 | 0.1400 | 690 | 10.8% | 0.02 | 0.0046 | -0.019 | 556 | 23.70 | 27.10 | 9.9% | -0.98 | 0.0041 | -0.014 | |||
| 0.0500 | 0.1100 | 27 | 10.8% | 0.02 | 0.0040 | -0.017 | 557 | 24.75 | 27.95 | 9.4% | -0.98 | 0.0036 | -0.012 | |||
| 0.0300 | 0.1000 | 150 | 10.8% | 0.02 | 0.0035 | -0.015 | 558 | 25.70 | 29.00 | 9.8% | -0.98 | 0.0031 | -0.010 | |||
| 0.0200 | 0.0900 | 3 | 308 | 10.9% | 0.01 | 0.0031 | -0.013 | 559 | 26.65 | 30.05 | 8.2% | -0.99 | 0.0027 | -0.009 | ||
| 0.0100 | 0.0800 | 3 | 5,069 | 11.0% | 0.01 | 0.0027 | -0.012 | 560 | 27.70 | 30.95 | 35 | 8.8% | -0.99 | 0.0024 | -0.007 | |
| 0.0100 | 0.0800 | 13 | 11.3% | 0.01 | 0.0023 | -0.010 | 561 | 28.70 | 31.95 | -0.99 | 0.0021 | -0.006 | ||||
| 0.0100 | 0.0600 | 25 | 75 | 11.3% | 0.01 | 0.0020 | -0.009 | 562 | 29.70 | 32.95 | -0.99 | 0.0018 | -0.004 | |||
| 0 | 0.0700 | 5 | 11.6% | 0.01 | 0.0018 | -0.008 | 563 | 30.75 | 33.95 | -0.99 | 0.0016 | -0.003 | ||||
| 0 | 0.0600 | 9 | 11.7% | 0.01 | 0.0016 | -0.007 | 564 | 31.60 | 35.00 | -0.99 | 0.0014 | -0.003 | ||||
| 0 | 0.0500 | 1 | 2,233 | 11.7% | 0.01 | 0.0014 | -0.006 | 565 | 32.60 | 36.00 | -0.99 | 0.0012 | -0.002 | |||
| 0 | 0.0600 | 3 | 12.3% | 0.01 | 0.0012 | -0.006 | 566 | 33.60 | 36.95 | -0.99 | 0.0010 | -0.001 | ||||
| 0 | 0.0600 | 1 | 12.6% | 0.00 | 0.0010 | -0.005 | 567 | 34.65 | 37.95 | -1.00 | 0.0009 | -0.000 | ||||
| 0 | 0.0600 | 10 | 12.9% | 0.00 | 0.0009 | -0.004 | 568 | 35.65 | 38.90 | -1.00 | 0.0008 | 0.000 | ||||
| 0 | 0.0500 | 12 | 12.9% | 0.00 | 0.0008 | -0.004 | 569 | 38.05 | 38.40 | -1.00 | 0.0007 | 0.000 | ||||
| 0 | 0.0500 | 1 | 1,203 | 13.2% | 0.00 | 0.0007 | -0.003 | 570 | 39.00 | 39.40 | 1 | -1.00 | 0.0006 | 0.000 | ||
| 0 | 0.0500 | 17 | 13.5% | 0.00 | 0.0006 | -0.003 | 571 | 40.00 | 40.40 | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.0500 | 12 | 13.8% | 0.00 | 0.0005 | -0.003 | 572 | 39.85 | 42.85 | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 0.0500 | 8 | 14.1% | 0.00 | 0.0005 | -0.002 | 573 | 40.90 | 43.90 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0500 | 6 | 14.4% | 0.00 | 0.0004 | -0.002 | 574 | 41.95 | 44.85 | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0500 | 246 | 14.6% | 0.00 | 0.0004 | -0.002 | 575 | 44.00 | 44.40 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0500 | 95 | 16.1% | 0.00 | 0.0002 | -0.001 | 580 | 49.00 | 49.40 | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.0500 | 167 | 17.5% | 0.00 | 0.0001 | -0.001 | 585 | 54.00 | 54.35 | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0500 | 164 | 18.9% | 0.00 | 0.0000 | -0.000 | 590 | 59.00 | 59.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0400 | 1 | 19.7% | 0.00 | 0.0000 | -0.000 | 595 | 64.00 | 64.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.2400 | 68 | 21.1% | 0.00 | 0.0000 | -0.000 | 600 | 69.00 | 69.35 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0400 | 71 | 22.3% | 0.00 | 0.0000 | -0.000 | 605 | 74.00 | 74.35 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0400 | 16 | 23.6% | 0.00 | 0.0000 | -0.000 | 610 | 79.00 | 79.35 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 0.0400 | 16 | 24.9% | 0.00 | 0.0000 | 0.000 | 615 | 84.00 | 84.35 | -1.00 | 0.0000 | -0.024 | ||||
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 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs