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 ±2.6% (517.26–544.37) · ATM IV 11.4% · P/C open interest 3.20
| 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 | |
| 204.20 | 208.30 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.2700 | 792 | 61.1% | -0.00 | 0.0000 | -0.003 | ||||
| 199.25 | 203.20 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 2.13 | 522 | 59.3% | -0.00 | 0.0000 | -0.003 | ||||
| 194.25 | 198.25 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 2.13 | 2,988 | 57.5% | -0.00 | 0.0000 | -0.003 | ||||
| 189.25 | 193.15 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 2.13 | 1,038 | 55.8% | -0.00 | 0.0000 | -0.004 | ||||
| 185.10 | 187.75 | 60.0% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 2.13 | 29 | 54.1% | -0.00 | 0.0000 | -0.004 | |||
| 179.25 | 183.30 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0800 | 165 | 53.1% | -0.00 | 0.0000 | -0.004 | ||||
| 174.30 | 178.35 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.2800 | 9 | 51.4% | -0.00 | 0.0000 | -0.004 | ||||
| 169.30 | 173.25 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.2800 | 4 | 49.8% | -0.00 | 0.0001 | -0.005 | ||||
| 164.30 | 167.80 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.2800 | 26 | 48.1% | -0.00 | 0.0001 | -0.005 | ||||
| 161.20 | 161.65 | 43.3% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0900 | 395 | 47.0% | -0.00 | 0.0001 | -0.006 | |||
| 156.20 | 156.65 | 1 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0900 | 311 | 45.4% | -0.00 | 0.0001 | -0.006 | |||
| 151.25 | 151.65 | 1 | 42.6% | 1.00 | 0.0001 | 0.000 | 380 | 0 | 0.0900 | 236 | 43.8% | -0.00 | 0.0001 | -0.006 | ||
| 146.25 | 147.65 | 3 | 37.9% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 0.1000 | 550 | 42.7% | -0.00 | 0.0001 | -0.007 | ||
| 141.25 | 141.70 | 1 | 40.9% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 0.1000 | 185 | 41.1% | -0.00 | 0.0001 | -0.008 | ||
| 134.35 | 138.25 | 37.6% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 0.1000 | 330 | 39.6% | -0.00 | 0.0001 | -0.008 | |||
| 131.30 | 131.70 | 32 | 38.7% | 1.00 | 0.0001 | 0.000 | 400 | 0.0100 | 0.1100 | 913 | 38.7% | -0.00 | 0.0002 | -0.009 | ||
| 126.30 | 126.70 | 36.0% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.1100 | 432 | 36.9% | -0.00 | 0.0002 | -0.010 | |||
| 121.30 | 121.75 | 3 | 36.4% | 1.00 | 0.0002 | 0.000 | 410 | 0 | 0.1200 | 200 | 35.7% | -0.00 | 0.0002 | -0.011 | ||
| 116.30 | 116.75 | 33.9% | 1.00 | 0.0002 | 0.000 | 415 | 0 | 0.1300 | 1,757 | 34.4% | -0.00 | 0.0003 | -0.012 | |||
| 115.30 | 115.75 | 33.4% | 1.00 | 0.0002 | 0.000 | 416 | 0.0100 | 0.1300 | 943 | 34.4% | -0.00 | 0.0003 | -0.012 | |||
| 114.30 | 114.75 | 32.9% | 1.00 | 0.0002 | 0.000 | 417 | 0.0100 | 0.1400 | 326 | 34.4% | -0.01 | 0.0003 | -0.012 | |||
| 113.35 | 113.75 | 34.7% | 1.00 | 0.0002 | 0.000 | 418 | 0.0100 | 0.1400 | 423 | 34.0% | -0.01 | 0.0003 | -0.012 | |||
| 112.35 | 112.75 | 34.3% | 1.00 | 0.0002 | 0.000 | 419 | 0.0100 | 0.1400 | 1,018 | 33.7% | -0.01 | 0.0003 | -0.013 | |||
| 109.45 | 113.45 | 38 | 33.8% | 1.00 | 0.0002 | 0.000 | 420 | 0.0100 | 0.1400 | 2,000 | 33.4% | -0.01 | 0.0003 | -0.013 | ||
| 110.35 | 110.75 | 1 | 33.4% | 1.00 | 0.0002 | 0.000 | 421 | 0.0200 | 0.1400 | 964 | 33.4% | -0.01 | 0.0003 | -0.013 | ||
| 109.35 | 109.75 | 33.0% | 1.00 | 0.0002 | 0.000 | 422 | 0.0200 | 0.1500 | 1,959 | 33.3% | -0.01 | 0.0003 | -0.013 | |||
| 108.35 | 108.75 | 32.5% | 1.00 | 0.0002 | 0.000 | 423 | 0.0200 | 0.1500 | 1,459 | 33.0% | -0.01 | 0.0003 | -0.013 | |||
| 105.90 | 108.75 | 32.1% | 1.00 | 0.0003 | 0.000 | 424 | 0.0200 | 0.1500 | 1,464 | 32.7% | -0.01 | 0.0004 | -0.014 | |||
| 106.35 | 107.75 | 10 | 31.6% | 1.00 | 0.0003 | 0.000 | 425 | 0.0300 | 0.1500 | 1,116 | 32.6% | -0.01 | 0.0004 | -0.014 | ||
| 105.35 | 105.80 | 6 | 32.9% | 1.00 | 0.0003 | 0.000 | 426 | 0.0300 | 0.1600 | 1,083 | 32.5% | -0.01 | 0.0004 | -0.014 | ||
| 104.35 | 104.80 | 3 | 32.5% | 1.00 | 0.0003 | 0.000 | 427 | 0.0300 | 0.1600 | 787 | 32.2% | -0.01 | 0.0004 | -0.015 | ||
| 103.35 | 103.80 | 32.0% | 1.00 | 0.0003 | 0.000 | 428 | 0.0300 | 0.1600 | 1,195 | 31.9% | -0.01 | 0.0004 | -0.015 | |||
| 102.35 | 102.80 | 31.6% | 1.00 | 0.0003 | 0.000 | 429 | 0.0400 | 0.1600 | 944 | 31.7% | -0.01 | 0.0004 | -0.015 | |||
| 101.35 | 103.50 | 5 | 31.2% | 1.00 | 0.0003 | 0.000 | 430 | 0.0400 | 0.1700 | 2,032 | 31.6% | -0.01 | 0.0004 | -0.015 | ||
| 98.50 | 102.50 | 30.8% | 1.00 | 0.0003 | 0.000 | 431 | 0.0400 | 0.1700 | 1,594 | 31.3% | -0.01 | 0.0004 | -0.016 | |||
| 99.35 | 99.80 | 5 | 30.4% | 0.99 | 0.0004 | 0.000 | 432 | 0.0400 | 0.1700 | 1,123 | 31.0% | -0.01 | 0.0004 | -0.016 | ||
| 98.35 | 98.80 | 30.0% | 0.99 | 0.0004 | 0.000 | 433 | 0.0500 | 0.1700 | 706 | 30.8% | -0.01 | 0.0005 | -0.016 | |||
| 95.55 | 99.50 | 2 | 31.0% | 0.99 | 0.0004 | 0.000 | 434 | 0.0500 | 0.1800 | 1,367 | 30.7% | -0.01 | 0.0005 | -0.017 | ||
| 96.40 | 98.50 | 4 | 30.6% | 0.99 | 0.0004 | -0.000 | 435 | 0.0500 | 0.1800 | 970 | 30.4% | -0.01 | 0.0005 | -0.017 | ||
| 93.50 | 97.50 | 1 | 30.2% | 0.99 | 0.0004 | -0.001 | 436 | 0.0600 | 0.1800 | 617 | 30.2% | -0.01 | 0.0005 | -0.017 | ||
| 92.70 | 96.55 | 5 | 29.8% | 0.99 | 0.0004 | -0.001 | 437 | 0.0600 | 0.1900 | 391 | 30.1% | -0.01 | 0.0005 | -0.018 | ||
| 93.40 | 95.55 | 29.4% | 0.99 | 0.0004 | -0.001 | 438 | 0.0600 | 0.2000 | 688 | 29.9% | -0.01 | 0.0006 | -0.018 | |||
| 92.40 | 92.85 | 30.0% | 0.99 | 0.0004 | -0.002 | 439 | 0.0700 | 0.2000 | 750 | 29.7% | -0.01 | 0.0006 | -0.018 | |||
| 91.40 | 91.85 | 11 | 29.6% | 0.99 | 0.0005 | -0.002 | 440 | 0.0700 | 0.2000 | 387 | 29.4% | -0.01 | 0.0006 | -0.019 | ||
| 90.40 | 90.85 | 29.3% | 0.99 | 0.0005 | -0.003 | 441 | 0.0700 | 0.2100 | 390 | 29.2% | -0.01 | 0.0006 | -0.019 | |||
| 89.40 | 89.85 | 28.9% | 0.99 | 0.0005 | -0.003 | 442 | 0.0800 | 0.2100 | 509 | 29.1% | -0.01 | 0.0006 | -0.019 | |||
| 88.40 | 90.55 | 1 | 28.5% | 0.99 | 0.0005 | -0.004 | 443 | 0.0800 | 0.2100 | 688 | 28.7% | -0.01 | 0.0006 | -0.020 | ||
| 87.40 | 87.85 | 1 | 28.1% | 0.99 | 0.0006 | -0.004 | 444 | 0.0900 | 0.2100 | 671 | 28.5% | -0.01 | 0.0007 | -0.020 | ||
| 86.40 | 86.85 | 118 | 27.8% | 0.99 | 0.0006 | -0.005 | 445 | 0.0900 | 0.2300 | 531 | 28.5% | -0.01 | 0.0007 | -0.021 | ||
| 85.45 | 85.85 | 28.3% | 0.99 | 0.0006 | -0.005 | 446 | 0.0900 | 0.2300 | 333 | 28.2% | -0.01 | 0.0007 | -0.021 | |||
| 82.60 | 86.60 | 27.9% | 0.99 | 0.0006 | -0.006 | 447 | 0.1000 | 0.2300 | 197 | 28.0% | -0.01 | 0.0008 | -0.021 | |||
| 83.45 | 83.85 | 27.5% | 0.99 | 0.0006 | -0.007 | 448 | 0.1000 | 0.2400 | 623 | 27.8% | -0.01 | 0.0008 | -0.022 | |||
| 80.55 | 84.50 | 27.1% | 0.99 | 0.0007 | -0.007 | 449 | 0.1100 | 0.2500 | 367 | 27.6% | -0.01 | 0.0008 | -0.022 | |||
| 81.45 | 81.90 | 221 | 27.6% | 0.99 | 0.0007 | -0.008 | 450 | 0.1100 | 0.2500 | 496 | 27.3% | -0.01 | 0.0008 | -0.023 | ||
| 79.10 | 82.55 | 12 | 27.2% | 0.99 | 0.0007 | -0.008 | 451 | 0.1200 | 0.2600 | 423 | 27.2% | -0.01 | 0.0009 | -0.023 | ||
| 79.45 | 79.90 | 26.8% | 0.99 | 0.0008 | -0.009 | 452 | 0.1200 | 0.2600 | 385 | 26.9% | -0.01 | 0.0009 | -0.024 | |||
| 76.60 | 80.25 | 26.4% | 0.99 | 0.0008 | -0.010 | 453 | 0.1300 | 0.2700 | 376 | 26.8% | -0.01 | 0.0009 | -0.024 | |||
| 77.45 | 77.90 | 1 | 26.1% | 0.99 | 0.0008 | -0.010 | 454 | 0.1400 | 0.2700 | 569 | 26.5% | -0.01 | 0.0010 | -0.025 | ||
| 76.45 | 76.90 | 3 | 25.7% | 0.99 | 0.0008 | -0.011 | 455 | 0.1500 | 0.2900 | 1,027 | 26.5% | -0.02 | 0.0010 | -0.025 | ||
| 75.50 | 75.90 | 3 | 26.0% | 0.99 | 0.0009 | -0.012 | 456 | 0.1500 | 0.2900 | 546 | 26.1% | -0.02 | 0.0010 | -0.026 | ||
| 72.65 | 75.10 | 24 | 25.6% | 0.99 | 0.0009 | -0.012 | 457 | 0.1500 | 0.3000 | 342 | 25.9% | -0.02 | 0.0011 | -0.026 | ||
| 71.85 | 74.90 | 4 | 25.2% | 0.99 | 0.0010 | -0.013 | 458 | 0.1600 | 0.3000 | 218 | 25.7% | -0.02 | 0.0011 | -0.027 | ||
| 72.50 | 72.95 | 1 | 25.4% | 0.99 | 0.0010 | -0.014 | 459 | 0.1700 | 0.3100 | 323 | 25.5% | -0.02 | 0.0012 | -0.028 | ||
| 71.50 | 71.95 | 8 | 25.1% | 0.99 | 0.0010 | -0.015 | 460 | 0.1800 | 0.3200 | 2 | 349 | 25.3% | -0.02 | 0.0012 | -0.028 | |
| 70.50 | 70.95 | 74 | 24.7% | 0.99 | 0.0011 | -0.015 | 461 | 0.1800 | 0.3200 | 221 | 25.0% | -0.02 | 0.0012 | -0.029 | ||
| 67.65 | 71.70 | 2 | 24.3% | 0.99 | 0.0011 | -0.016 | 462 | 0.1900 | 0.3300 | 325 | 24.8% | -0.02 | 0.0013 | -0.029 | ||
| 66.65 | 70.70 | 25 | 24.0% | 0.98 | 0.0012 | -0.017 | 463 | 0.2000 | 0.3400 | 230 | 24.6% | -0.02 | 0.0014 | -0.030 | ||
| 67.50 | 67.95 | 11 | 23.6% | 0.98 | 0.0012 | -0.018 | 464 | 0.2000 | 0.3600 | 112 | 24.4% | -0.02 | 0.0014 | -0.031 | ||
| 66.55 | 67.95 | 12 | 23.8% | 0.98 | 0.0013 | -0.018 | 465 | 0.2100 | 0.3600 | 295 | 24.2% | -0.02 | 0.0015 | -0.031 | ||
| 63.70 | 67.40 | 17 | 23.9% | 0.98 | 0.0013 | -0.019 | 466 | 0.2200 | 0.3700 | 192 | 24.0% | -0.02 | 0.0015 | -0.032 | ||
| 64.55 | 65.00 | 23.5% | 0.98 | 0.0014 | -0.020 | 467 | 0.2300 | 0.3900 | 188 | 23.8% | -0.02 | 0.0016 | -0.033 | |||
| 63.30 | 65.40 | 177 | 23.2% | 0.98 | 0.0015 | -0.021 | 468 | 0.2400 | 0.3900 | 316 | 23.5% | -0.02 | 0.0016 | -0.033 | ||
| 60.70 | 64.60 | 3 | 22.8% | 0.98 | 0.0015 | -0.022 | 469 | 0.2500 | 0.4000 | 329 | 23.3% | -0.03 | 0.0017 | -0.034 | ||
| 59.75 | 63.75 | 45 | 22.4% | 0.98 | 0.0016 | -0.023 | 470 | 0.2600 | 0.4100 | 111 | 23.1% | -0.03 | 0.0018 | -0.035 | ||
| 60.60 | 61.00 | 39 | 22.5% | 0.98 | 0.0017 | -0.024 | 471 | 0.2700 | 0.4200 | 95 | 22.9% | -0.03 | 0.0018 | -0.036 | ||
| 57.75 | 61.80 | 35 | 22.5% | 0.98 | 0.0017 | -0.025 | 472 | 0.2800 | 0.4400 | 153 | 22.7% | -0.03 | 0.0019 | -0.037 | ||
| 56.75 | 60.80 | 2 | 22.1% | 0.98 | 0.0018 | -0.026 | 473 | 0.2900 | 0.4500 | 113 | 22.5% | -0.03 | 0.0020 | -0.037 | ||
| 57.60 | 58.05 | 2 | 21.7% | 0.98 | 0.0019 | -0.027 | 474 | 0.3000 | 0.4600 | 79 | 22.2% | -0.03 | 0.0021 | -0.038 | ||
| 56.60 | 57.05 | 27 | 21.4% | 0.97 | 0.0020 | -0.028 | 475 | 0.3200 | 0.4700 | 139 | 22.0% | -0.03 | 0.0022 | -0.039 | ||
| 55.60 | 56.10 | 2 | 21.3% | 0.97 | 0.0021 | -0.029 | 476 | 0.3200 | 0.4900 | 98 | 21.8% | -0.03 | 0.0023 | -0.040 | ||
| 52.75 | 56.85 | 387 | 21.3% | 0.97 | 0.0022 | -0.030 | 477 | 0.3400 | 0.5000 | 104 | 21.6% | -0.03 | 0.0024 | -0.041 | ||
| 53.65 | 54.10 | 8 | 20.9% | 0.97 | 0.0023 | -0.031 | 478 | 0.3600 | 0.5200 | 111 | 21.4% | -0.04 | 0.0025 | -0.042 | ||
| 52.65 | 53.10 | 32 | 20.6% | 0.97 | 0.0024 | -0.032 | 479 | 0.3700 | 0.5300 | 29 | 21.1% | -0.04 | 0.0026 | -0.043 | ||
| 51.75 | 52.15 | 293 | 21.0% | 0.97 | 0.0025 | -0.034 | 480 | 0.3900 | 0.5500 | 1 | 103 | 20.9% | -0.04 | 0.0027 | -0.044 | |
| 50.70 | 51.15 | 40 | 20.4% | 0.97 | 0.0026 | -0.035 | 481 | 0.4000 | 0.5700 | 23 | 20.7% | -0.04 | 0.0028 | -0.045 | ||
| 49.70 | 50.15 | 2 | 20.0% | 0.97 | 0.0027 | -0.036 | 482 | 0.4200 | 0.5900 | 80 | 20.5% | -0.04 | 0.0029 | -0.046 | ||
| 48.70 | 49.20 | 115 | 19.9% | 0.96 | 0.0029 | -0.037 | 483 | 0.4400 | 0.6000 | 40 | 20.3% | -0.04 | 0.0031 | -0.047 | ||
| 47.70 | 48.20 | 19.5% | 0.96 | 0.0030 | -0.039 | 484 | 0.4600 | 0.6200 | 30 | 20.1% | -0.04 | 0.0032 | -0.048 | |||
| 44.90 | 48.85 | 274 | 19.4% | 0.96 | 0.0032 | -0.040 | 485 | 0.4700 | 0.6500 | 316 | 19.8% | -0.05 | 0.0034 | -0.049 | ||
| 45.75 | 46.25 | 13 | 19.2% | 0.96 | 0.0033 | -0.041 | 486 | 0.4900 | 0.6700 | 62 | 19.6% | -0.05 | 0.0035 | -0.050 | ||
| 44.75 | 45.25 | 2 | 18.9% | 0.96 | 0.0035 | -0.043 | 487 | 0.5200 | 0.6900 | 28 | 19.4% | -0.05 | 0.0037 | -0.052 | ||
| 43.80 | 44.30 | 38 | 18.9% | 0.96 | 0.0036 | -0.044 | 488 | 0.5400 | 0.7200 | 32 | 19.2% | -0.05 | 0.0038 | -0.053 | ||
| 42.80 | 43.30 | 6 | 18.5% | 0.95 | 0.0038 | -0.046 | 489 | 0.5700 | 0.7400 | 24 | 19.0% | -0.06 | 0.0040 | -0.054 | ||
| 41.85 | 42.35 | 343 | 18.5% | 0.95 | 0.0040 | -0.047 | 490 | 0.5900 | 0.7700 | 2 | 103 | 18.8% | -0.06 | 0.0042 | -0.055 | |
| 40.85 | 41.35 | 11 | 18.1% | 0.95 | 0.0042 | -0.049 | 491 | 0.6200 | 0.7900 | 32 | 18.5% | -0.06 | 0.0044 | -0.057 | ||
| 39.90 | 40.40 | 91 | 18.1% | 0.95 | 0.0044 | -0.051 | 492 | 0.6500 | 0.8200 | 120 | 18.3% | -0.06 | 0.0046 | -0.058 | ||
| 38.90 | 39.40 | 60 | 17.7% | 0.94 | 0.0046 | -0.052 | 493 | 0.6800 | 0.8500 | 59 | 18.1% | -0.07 | 0.0048 | -0.059 | ||
| 37.95 | 38.45 | 12 | 17.6% | 0.94 | 0.0049 | -0.054 | 494 | 0.7100 | 0.8900 | 29 | 17.9% | -0.07 | 0.0050 | -0.061 | ||
| 37.05 | 37.45 | 1 | 84 | 17.5% | 0.94 | 0.0051 | -0.056 | 495 | 0.7500 | 0.9200 | 14 | 2,423 | 17.7% | -0.07 | 0.0053 | -0.063 |
| 36.00 | 36.50 | 20 | 17.1% | 0.93 | 0.0054 | -0.058 | 496 | 0.7900 | 0.9600 | 12 | 17.5% | -0.08 | 0.0056 | -0.064 | ||
| 35.05 | 35.55 | 5 | 17.0% | 0.93 | 0.0057 | -0.060 | 497 | 0.8300 | 1.00 | 43 | 17.3% | -0.08 | 0.0058 | -0.066 | ||
| 32.50 | 35.55 | 5 | 16.8% | 0.93 | 0.0060 | -0.061 | 498 | 0.8700 | 1.04 | 16 | 17.1% | -0.08 | 0.0061 | -0.068 | ||
| 33.15 | 33.60 | 2 | 16.6% | 0.92 | 0.0063 | -0.064 | 499 | 0.9200 | 1.09 | 53 | 16.9% | -0.09 | 0.0064 | -0.069 | ||
| 32.20 | 32.65 | 560 | 16.4% | 0.92 | 0.0066 | -0.066 | 500 | 0.9800 | 1.09 | 36 | 2,099 | 16.6% | -0.09 | 0.0068 | -0.071 | |
| 31.20 | 31.70 | 118 | 16.1% | 0.91 | 0.0070 | -0.068 | 501 | 1.02 | 1.19 | 8 | 19 | 16.5% | -0.10 | 0.0071 | -0.073 | |
| 30.30 | 30.75 | 469 | 16.1% | 0.91 | 0.0074 | -0.070 | 502 | 1.08 | 1.24 | 22 | 16.3% | -0.10 | 0.0075 | -0.075 | ||
| 29.35 | 29.80 | 102 | 15.8% | 0.90 | 0.0078 | -0.072 | 503 | 1.14 | 1.30 | 24 | 16.1% | -0.11 | 0.0078 | -0.077 | ||
| 28.45 | 28.85 | 5 | 15.7% | 0.90 | 0.0082 | -0.074 | 504 | 1.20 | 1.37 | 1 | 17 | 15.9% | -0.11 | 0.0082 | -0.079 | |
| 27.50 | 27.95 | 32 | 15.6% | 0.89 | 0.0086 | -0.077 | 505 | 1.28 | 1.43 | 2 | 64 | 15.7% | -0.12 | 0.0087 | -0.081 | |
| 26.55 | 27.00 | 3 | 15.3% | 0.89 | 0.0091 | -0.079 | 506 | 1.28 | 1.51 | 40 | 15.4% | -0.13 | 0.0091 | -0.083 | ||
| 25.65 | 26.05 | 184 | 15.2% | 0.88 | 0.0095 | -0.082 | 507 | 1.43 | 1.59 | 34 | 15.3% | -0.13 | 0.0096 | -0.085 | ||
| 24.70 | 25.15 | 14.9% | 0.87 | 0.0100 | -0.084 | 508 | 1.50 | 1.66 | 3 | 9 | 15.1% | -0.14 | 0.0101 | -0.087 | ||
| 23.80 | 24.25 | 1 | 14.8% | 0.86 | 0.0106 | -0.087 | 509 | 1.61 | 1.77 | 28 | 15.0% | -0.15 | 0.0106 | -0.090 | ||
| 22.90 | 23.35 | 303 | 14.7% | 0.86 | 0.0111 | -0.090 | 510 | 1.70 | 1.86 | 19 | 120 | 14.8% | -0.16 | 0.0111 | -0.092 | |
| 22.00 | 22.45 | 14.5% | 0.85 | 0.0117 | -0.092 | 511 | 1.80 | 1.97 | 11 | 14.6% | -0.17 | 0.0117 | -0.095 | |||
| 21.05 | 21.55 | 3 | 14.2% | 0.84 | 0.0123 | -0.095 | 512 | 1.92 | 2.09 | 44 | 14.4% | -0.17 | 0.0122 | -0.097 | ||
| 20.20 | 20.65 | 14.1% | 0.83 | 0.0129 | -0.097 | 513 | 2.04 | 2.21 | 18 | 14.2% | -0.18 | 0.0129 | -0.099 | |||
| 19.35 | 19.80 | 14.0% | 0.82 | 0.0136 | -0.100 | 514 | 2.17 | 2.34 | 4 | 14.1% | -0.20 | 0.0135 | -0.102 | |||
| 18.50 | 18.95 | 140 | 13.9% | 0.80 | 0.0142 | -0.103 | 515 | 2.29 | 2.49 | 254 | 13.9% | -0.21 | 0.0141 | -0.104 | ||
| 17.65 | 18.05 | 13.6% | 0.79 | 0.0149 | -0.105 | 516 | 2.44 | 2.64 | 41 | 13.7% | -0.22 | 0.0148 | -0.107 | |||
| 16.80 | 17.25 | 13.5% | 0.78 | 0.0156 | -0.108 | 517 | 2.61 | 2.81 | 4 | 8 | 13.6% | -0.23 | 0.0155 | -0.109 | ||
| 15.95 | 16.40 | 13.3% | 0.77 | 0.0163 | -0.110 | 518 | 2.80 | 2.98 | 3 | 13.4% | -0.25 | 0.0162 | -0.111 | |||
| 15.20 | 15.60 | 13.3% | 0.75 | 0.0170 | -0.112 | 519 | 2.98 | 3.20 | 18 | 13.3% | -0.26 | 0.0169 | -0.113 | |||
| 14.40 | 14.80 | 10 | 132 | 13.1% | 0.74 | 0.0177 | -0.115 | 520 | 3.15 | 3.40 | 1 | 190 | 13.1% | -0.28 | 0.0176 | -0.115 |
| 13.60 | 14.00 | 12.9% | 0.72 | 0.0184 | -0.117 | 521 | 3.40 | 3.60 | 1 | 15 | 12.9% | -0.29 | 0.0183 | -0.117 | ||
| 12.80 | 13.20 | 12.7% | 0.70 | 0.0191 | -0.118 | 522 | 3.65 | 3.85 | 14 | 12.8% | -0.31 | 0.0190 | -0.119 | |||
| 12.05 | 12.45 | 2 | 12.6% | 0.69 | 0.0198 | -0.120 | 523 | 3.85 | 4.10 | 13 | 12.6% | -0.33 | 0.0197 | -0.120 | ||
| 11.35 | 11.70 | 3 | 12.5% | 0.67 | 0.0205 | -0.121 | 524 | 4.10 | 4.35 | 1 | 10 | 12.4% | -0.34 | 0.0204 | -0.122 | |
| 10.60 | 10.95 | 1 | 281 | 12.3% | 0.65 | 0.0211 | -0.122 | 525 | 4.40 | 4.65 | 13 | 149 | 12.3% | -0.36 | 0.0211 | -0.123 |
| 9.90 | 10.25 | 13 | 12.1% | 0.63 | 0.0217 | -0.123 | 526 | 4.70 | 4.95 | 10 | 12.2% | -0.38 | 0.0217 | -0.124 | ||
| 9.25 | 9.55 | 5 | 13 | 12.0% | 0.61 | 0.0223 | -0.123 | 527 | 5.00 | 5.30 | 3 | 22 | 12.0% | -0.41 | 0.0223 | -0.124 |
| 8.60 | 8.90 | 80 | 8 | 11.9% | 0.59 | 0.0229 | -0.124 | 528 | 5.40 | 5.60 | 7 | 13 | 11.9% | -0.43 | 0.0229 | -0.124 |
| 7.95 | 8.25 | 155 | 10 | 11.7% | 0.56 | 0.0233 | -0.123 | 529 | 5.75 | 6.00 | 13 | 11.8% | -0.45 | 0.0234 | -0.124 | |
| 7.30 | 7.55 | 96 | 318 | 11.6% | 0.54 | 0.0238 | -0.123 | 530 | 6.10 | 6.40 | 26 | 157 | 11.6% | -0.47 | 0.0239 | -0.123 |
| 6.75 | 7.00 | 38 | 16 | 11.4% | 0.52 | 0.0241 | -0.122 | 531 | 6.55 | 6.80 | 3 | 19 | 11.5% | -0.50 | 0.0242 | -0.122 |
| 6.20 | 6.45 | 13 | 11.3% | 0.49 | 0.0243 | -0.120 | 532 | 7.00 | 7.25 | 27 | 17 | 11.3% | -0.52 | 0.0245 | -0.121 | |
| 5.65 | 5.90 | 7 | 11.2% | 0.47 | 0.0245 | -0.118 | 533 | 7.45 | 7.75 | 2 | 13 | 11.2% | -0.55 | 0.0247 | -0.119 | |
| 5.15 | 5.40 | 4 | 11.1% | 0.44 | 0.0245 | -0.116 | 534 | 7.90 | 8.25 | 2 | 11 | 11.1% | -0.57 | 0.0247 | -0.117 | |
| 4.65 | 4.90 | 16 | 801 | 10.9% | 0.42 | 0.0245 | -0.114 | 535 | 8.45 | 8.80 | 10 | 118 | 11.0% | -0.60 | 0.0247 | -0.114 |
| 4.20 | 4.45 | 2 | 11 | 10.8% | 0.39 | 0.0243 | -0.111 | 536 | 9.00 | 9.35 | 3 | 10.8% | -0.62 | 0.0245 | -0.111 | |
| 3.80 | 4.05 | 3 | 14 | 10.8% | 0.37 | 0.0240 | -0.107 | 537 | 9.65 | 10.00 | 4 | 10.8% | -0.65 | 0.0242 | -0.108 | |
| 3.40 | 3.60 | 3 | 10.7% | 0.34 | 0.0236 | -0.104 | 538 | 10.20 | 10.60 | 4 | 10.7% | -0.67 | 0.0238 | -0.104 | ||
| 3.05 | 3.30 | 2 | 88 | 10.6% | 0.32 | 0.0231 | -0.100 | 539 | 10.95 | 11.25 | 7 | 10.7% | -0.70 | 0.0232 | -0.100 | |
| 2.75 | 2.93 | 3 | 158 | 10.6% | 0.30 | 0.0224 | -0.096 | 540 | 11.50 | 11.95 | 10 | 120 | 10.5% | -0.72 | 0.0225 | -0.095 |
| 2.44 | 2.70 | 13 | 167 | 10.6% | 0.27 | 0.0217 | -0.091 | 541 | 12.20 | 12.65 | 4 | 10.4% | -0.74 | 0.0217 | -0.090 | |
| 2.16 | 2.36 | 7 | 21 | 10.4% | 0.25 | 0.0209 | -0.087 | 542 | 12.95 | 13.40 | 10 | 1 | 10.4% | -0.77 | 0.0209 | -0.086 |
| 1.90 | 2.09 | 1 | 37 | 10.4% | 0.23 | 0.0200 | -0.083 | 543 | 13.70 | 14.15 | 1 | 10.3% | -0.79 | 0.0199 | -0.081 | |
| 1.67 | 1.87 | 11 | 10.3% | 0.21 | 0.0190 | -0.078 | 544 | 14.50 | 14.95 | 9 | 10.3% | -0.81 | 0.0189 | -0.076 | ||
| 1.47 | 1.66 | 20 | 107 | 10.3% | 0.19 | 0.0180 | -0.073 | 545 | 13.95 | 17.65 | 3 | 21 | 10.9% | -0.83 | 0.0178 | -0.070 |
| 1.28 | 1.45 | 8 | 10.2% | 0.17 | 0.0170 | -0.069 | 546 | 14.40 | 18.45 | 1 | 10.4% | -0.84 | 0.0167 | -0.066 | ||
| 1.12 | 1.32 | 1 | 1,112 | 10.3% | 0.16 | 0.0160 | -0.064 | 547 | 15.90 | 19.30 | 11.3% | -0.86 | 0.0156 | -0.061 | ||
| 0.9700 | 1.15 | 7 | 10.2% | 0.14 | 0.0150 | -0.060 | 548 | 16.30 | 20.15 | 3 | 10.6% | -0.87 | 0.0145 | -0.056 | ||
| 0.8500 | 1.08 | 9 | 10.3% | 0.13 | 0.0139 | -0.056 | 549 | 17.65 | 21.10 | 11.5% | -0.89 | 0.0134 | -0.051 | |||
| 0.7500 | 0.9500 | 14 | 465 | 10.3% | 0.12 | 0.0129 | -0.052 | 550 | 17.95 | 21.15 | 74 | 18 | 8.6% | -0.90 | 0.0123 | -0.047 |
| 0.6400 | 0.8500 | 1 | 17 | 10.3% | 0.10 | 0.0120 | -0.048 | 551 | 19.45 | 22.85 | 11.6% | -0.91 | 0.0113 | -0.042 | ||
| 0.5600 | 0.6900 | 5 | 10.2% | 0.09 | 0.0110 | -0.044 | 552 | 20.40 | 23.85 | 6 | 11.9% | -0.92 | 0.0103 | -0.038 | ||
| 0.4900 | 0.6900 | 274 | 10.4% | 0.08 | 0.0101 | -0.041 | 553 | 21.30 | 24.75 | 1 | 11.9% | -0.93 | 0.0094 | -0.035 | ||
| 0.4200 | 0.5600 | 8 | 10.3% | 0.07 | 0.0093 | -0.037 | 554 | 21.95 | 25.70 | 11.4% | -0.94 | 0.0085 | -0.031 | |||
| 0.3600 | 0.5000 | 135 | 10.3% | 0.07 | 0.0085 | -0.034 | 555 | 22.65 | 26.65 | 11 | 10.9% | -0.95 | 0.0077 | -0.028 | ||
| 0.3100 | 0.4500 | 19 | 10.4% | 0.06 | 0.0077 | -0.031 | 556 | 23.70 | 27.60 | 11.2% | -0.95 | 0.0070 | -0.025 | |||
| 0.2700 | 0.4100 | 24 | 10.5% | 0.05 | 0.0071 | -0.029 | 557 | 24.85 | 28.60 | 12.0% | -0.96 | 0.0063 | -0.022 | |||
| 0.2300 | 0.3700 | 3 | 10.5% | 0.05 | 0.0064 | -0.026 | 558 | 25.75 | 29.55 | 11.9% | -0.96 | 0.0057 | -0.019 | |||
| 0.2000 | 0.3300 | 3 | 10.6% | 0.04 | 0.0058 | -0.024 | 559 | 26.60 | 30.50 | 11.6% | -0.97 | 0.0051 | -0.017 | |||
| 0.1700 | 0.2900 | 1 | 123 | 10.6% | 0.04 | 0.0053 | -0.022 | 560 | 27.75 | 31.50 | 6 | 12.4% | -0.97 | 0.0046 | -0.015 | |
| 0.1500 | 0.2700 | 13 | 10.7% | 0.03 | 0.0048 | -0.020 | 561 | 29.00 | 32.50 | 13.5% | -0.97 | 0.0041 | -0.013 | |||
| 0.1300 | 0.2400 | 2,002 | 10.8% | 0.03 | 0.0044 | -0.018 | 562 | 29.70 | 33.45 | 12.8% | -0.98 | 0.0037 | -0.011 | |||
| 0.1100 | 0.2200 | 2 | 10.8% | 0.03 | 0.0040 | -0.017 | 563 | 30.95 | 34.45 | 13.9% | -0.98 | 0.0033 | -0.010 | |||
| 0.0900 | 0.2100 | 10 | 10.9% | 0.02 | 0.0036 | -0.015 | 564 | 31.95 | 35.45 | 14.2% | -0.98 | 0.0029 | -0.008 | |||
| 0.0800 | 0.1800 | 1 | 941 | 10.9% | 0.02 | 0.0032 | -0.014 | 565 | 32.95 | 36.40 | 14.4% | -0.98 | 0.0026 | -0.007 | ||
| 0.0600 | 0.1600 | 21 | 10.9% | 0.02 | 0.0029 | -0.013 | 566 | 33.90 | 37.40 | 14.6% | -0.99 | 0.0023 | -0.005 | |||
| 0.0500 | 0.1500 | 2,002 | 11.1% | 0.02 | 0.0027 | -0.012 | 567 | 34.40 | 38.40 | 12.8% | -0.99 | 0.0021 | -0.004 | |||
| 0.0400 | 0.1400 | 11.1% | 0.02 | 0.0024 | -0.011 | 568 | 35.35 | 38.55 | -0.99 | 0.0019 | -0.003 | |||||
| 0.0300 | 0.1300 | 9 | 11.2% | 0.01 | 0.0022 | -0.010 | 569 | 36.40 | 40.40 | 13.4% | -0.99 | 0.0017 | -0.002 | |||
| 0.0200 | 0.1200 | 157 | 11.2% | 0.01 | 0.0020 | -0.009 | 570 | 37.40 | 41.35 | 13.4% | -0.99 | 0.0015 | -0.001 | |||
| 0.0100 | 0.1100 | 1 | 11.3% | 0.01 | 0.0018 | -0.008 | 571 | 39.25 | 42.35 | 17.1% | -0.99 | 0.0013 | -0.001 | |||
| 0 | 0.1000 | 34 | 11.2% | 0.01 | 0.0016 | -0.008 | 572 | 39.45 | 43.35 | 14.3% | -0.99 | 0.0012 | 0.000 | |||
| 0 | 0.0900 | 207 | 11.3% | 0.01 | 0.0015 | -0.007 | 573 | 40.35 | 44.35 | 14.0% | -0.99 | 0.0010 | 0.000 | |||
| 0 | 0.0900 | 158 | 11.6% | 0.01 | 0.0013 | -0.006 | 574 | 41.60 | 45.35 | 15.7% | -0.99 | 0.0009 | 0.000 | |||
| 0 | 0.0800 | 128 | 11.6% | 0.01 | 0.0012 | -0.006 | 575 | 42.60 | 46.35 | 16.0% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.0700 | 153 | 12.6% | 0.00 | 0.0007 | -0.004 | 580 | 47.45 | 51.30 | 16.4% | -1.00 | 0.0005 | 0.000 | |||
| 0 | 0.0700 | 250 | 13.6% | 0.00 | 0.0004 | -0.002 | 585 | 52.30 | 56.30 | 16.7% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.0700 | 28 | 14.7% | 0.00 | 0.0003 | -0.002 | 590 | 57.55 | 61.30 | 19.9% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0.0700 | 458 | 15.8% | 0.00 | 0.0002 | -0.001 | 595 | 62.30 | 66.30 | 19.5% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.0600 | 593 | 16.5% | 0.00 | 0.0001 | -0.001 | 600 | 67.80 | 71.25 | 23.8% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 1.14 | 1,216 | 17.5% | 0.00 | 0.0001 | -0.000 | 605 | 72.30 | 76.25 | 21.8% | -1.00 | 0.0000 | -0.040 | |||
| 0 | 2.13 | 110 | 18.5% | 0.00 | 0.0000 | -0.000 | 610 | 77.35 | 81.25 | 23.6% | -1.00 | 0.0000 | -0.051 | |||
| 0 | 0.2600 | 114 | 19.5% | 0.00 | 0.0000 | -0.000 | 615 | 82.35 | 86.25 | 25.0% | -1.00 | 0.0000 | -0.062 | |||
| 0 | 0.0600 | 13 | 20.4% | 0.00 | 0.0000 | -0.000 | 620 | 87.35 | 91.25 | 26.3% | -1.00 | 0.0000 | -0.067 | |||
| 0 | 0.0600 | 69 | 21.4% | 0.00 | 0.0000 | -0.000 | 625 | 92.30 | 95.45 | -1.00 | 0.0000 | -0.067 | ||||
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 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