GEV option chain GE Vernova Inc.
Cboe delayed options data · as of 18:34 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 ±2.3% (923.87–967.07) · ATM IV 50.8% · P/C open interest 1.24
| 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 | |
| 386.00 | 394.30 | 1 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 1 | 495.5% | 0.00 | 0.0000 | 0.000 | |||
| 381.00 | 389.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 488.1% | 0.00 | 0.0000 | 0.000 | |||||
| 376.00 | 384.20 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 480.8% | 0.00 | 0.0000 | -0.000 | |||||
| 371.00 | 378.80 | 1 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 473.6% | 0.00 | 0.0000 | -0.000 | ||||
| 366.00 | 373.90 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 466.4% | 0.00 | 0.0000 | -0.000 | |||||
| 361.00 | 369.00 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 459.3% | 0.00 | 0.0000 | -0.000 | |||||
| 356.00 | 364.30 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 452.2% | 0.00 | 0.0000 | -0.000 | |||||
| 351.00 | 359.00 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 445.2% | 0.00 | 0.0000 | -0.000 | |||||
| 346.00 | 354.30 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 4.30 | 438.2% | 0.00 | 0.0000 | -0.000 | |||||
| 341.00 | 349.00 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.30 | 305 | 431.4% | 0.00 | 0.0000 | -0.000 | ||||
| 336.00 | 344.20 | 1 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 4.30 | 2 | 424.5% | 0.00 | 0.0000 | -0.000 | |||
| 331.00 | 339.30 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.30 | 417.7% | 0.00 | 0.0000 | -0.000 | |||||
| 326.00 | 334.00 | 1 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 4.30 | 410.9% | 0.00 | 0.0000 | -0.000 | ||||
| 321.00 | 329.00 | 1 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 404.2% | 0.00 | 0.0000 | -0.000 | ||||
| 316.00 | 324.20 | 1 | 1.00 | 0.0000 | 0.000 | 625 | 0 | 4.30 | 397.6% | 0.00 | 0.0000 | -0.000 | ||||
| 311.00 | 318.80 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.30 | 390.9% | 0.00 | 0.0000 | -0.000 | |||||
| 306.00 | 313.80 | 1.00 | 0.0000 | 0.000 | 635 | 0 | 4.30 | 384.4% | 0.00 | 0.0000 | -0.000 | |||||
| 301.00 | 309.20 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.30 | 377.9% | 0.00 | 0.0000 | -0.000 | |||||
| 296.00 | 304.10 | 2 | 1.00 | 0.0000 | 0.000 | 645 | 0 | 4.30 | 371.4% | 0.00 | 0.0000 | -0.000 | ||||
| 291.00 | 298.70 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.30 | 1 | 364.9% | 0.00 | 0.0000 | -0.000 | ||||
| 286.00 | 293.60 | 1 | 1.00 | 0.0000 | 0.000 | 655 | 0 | 4.30 | 1 | 358.5% | 0.00 | 0.0000 | -0.001 | |||
| 281.00 | 288.60 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.30 | 4 | 352.1% | 0.00 | 0.0000 | -0.001 | ||||
| 276.10 | 284.00 | 1.00 | 0.0000 | 0.000 | 665 | 0 | 4.30 | 7 | 345.8% | 0.00 | 0.0000 | -0.001 | ||||
| 271.10 | 279.30 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.30 | 1 | 339.5% | 0.00 | 0.0000 | -0.001 | ||||
| 266.10 | 274.60 | 222.6% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 4.30 | 333.3% | 0.00 | 0.0000 | -0.001 | ||||
| 261.10 | 268.70 | 1 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.30 | 327.0% | 0.00 | 0.0000 | -0.001 | ||||
| 256.10 | 264.50 | 198.8% | 1.00 | 0.0000 | 0.000 | 685 | 0 | 4.30 | 320.9% | -0.00 | 0.0000 | -0.001 | ||||
| 251.10 | 259.20 | 1 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.30 | 1 | 314.7% | -0.00 | 0.0000 | -0.001 | |||
| 246.10 | 254.10 | 1.00 | 0.0000 | 0.000 | 695 | 0 | 4.30 | 308.6% | -0.00 | 0.0000 | -0.001 | |||||
| 241.10 | 249.30 | 1 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.30 | 14 | 302.5% | -0.00 | 0.0000 | -0.002 | |||
| 236.10 | 243.90 | 1 | 1.00 | 0.0000 | 0.000 | 705 | 0 | 4.30 | 296.4% | -0.00 | 0.0000 | -0.002 | ||||
| 231.10 | 238.90 | 1 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.30 | 24 | 290.4% | -0.00 | 0.0000 | -0.002 | |||
| 226.10 | 234.00 | 1 | 1.00 | 0.0000 | 0.000 | 715 | 0 | 4.30 | 284.4% | -0.00 | 0.0000 | -0.002 | ||||
| 221.10 | 229.20 | 3 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.30 | 6 | 278.5% | -0.00 | 0.0000 | -0.003 | |||
| 216.10 | 224.00 | 1 | 1.00 | 0.0000 | 0.000 | 725 | 0 | 4.30 | 9 | 272.5% | -0.00 | 0.0000 | -0.003 | |||
| 211.10 | 219.30 | 1 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.0500 | 25 | 152.6% | -0.00 | 0.0000 | -0.003 | |||
| 206.10 | 214.00 | 1.00 | 0.0000 | 0.000 | 735 | 0 | 4.30 | 900 | 260.7% | -0.00 | 0.0000 | -0.004 | ||||
| 201.10 | 209.00 | 4 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 4.30 | 24 | 254.9% | -0.00 | 0.0000 | -0.004 | |||
| 196.10 | 203.60 | 2 | 1.00 | 0.0000 | 0.000 | 745 | 0 | 0.0500 | 9 | 141.4% | -0.00 | 0.0000 | -0.005 | |||
| 191.10 | 199.10 | 1 | 6 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.10 | 12 | 241.0% | -0.00 | 0.0000 | -0.006 | ||
| 186.10 | 194.20 | 1.00 | 0.0000 | 0.000 | 755 | 0 | 0.1000 | 57 | 142.7% | -0.00 | 0.0000 | -0.007 | ||||
| 181.10 | 189.20 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0500 | 22 | 130.4% | -0.00 | 0.0000 | -0.008 | ||||
| 176.10 | 184.20 | 1.00 | 0.0000 | 0.000 | 765 | 0 | 0.0500 | 5 | 1,102 | 126.8% | -0.00 | 0.0000 | -0.009 | |||
| 171.10 | 178.60 | 1 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 2.20 | 20 | 194.5% | -0.00 | 0.0000 | -0.011 | |||
| 166.20 | 174.20 | 6 | 1.00 | 0.0000 | 0.000 | 775 | 0 | 0.5500 | 3 | 26 | 154.1% | -0.00 | 0.0000 | -0.013 | ||
| 161.20 | 169.10 | 1 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.2500 | 8 | 125 | 136.1% | -0.00 | 0.0000 | -0.015 | ||
| 156.10 | 164.20 | 1 | 1.00 | 0.0001 | 0.000 | 785 | 0 | 1.35 | 25 | 165.1% | -0.00 | 0.0001 | -0.017 | |||
| 151.10 | 159.40 | 1.00 | 0.0001 | 0.000 | 790 | 0 | 0.5500 | 23 | 140.9% | -0.00 | 0.0001 | -0.020 | ||||
| 146.10 | 153.70 | 1 | 1 | 1.00 | 0.0001 | 0.000 | 795 | 0 | 1.00 | 1 | 43 | 148.4% | -0.00 | 0.0001 | -0.023 | |
| 141.20 | 147.90 | 1 | 4 | 1.00 | 0.0001 | -0.002 | 800 | 0 | 0.4000 | 3 | 335 | 126.8% | -0.00 | 0.0001 | -0.028 | |
| 136.20 | 143.50 | 1 | 1.00 | 0.0001 | -0.007 | 805 | 0 | 0.3500 | 4 | 196 | 120.6% | -0.00 | 0.0001 | -0.032 | ||
| 131.20 | 138.70 | 2 | 1.00 | 0.0001 | -0.012 | 810 | 0 | 0.3500 | 123 | 116.5% | -0.00 | 0.0001 | -0.038 | |||
| 126.20 | 134.00 | 1.00 | 0.0002 | -0.019 | 815 | 0 | 1.50 | 3 | 60 | 138.6% | -0.00 | 0.0002 | -0.045 | |||
| 121.20 | 127.60 | 1 | 1.00 | 0.0002 | -0.027 | 820 | 0.0500 | 0.2500 | 3 | 226 | 106.2% | -0.00 | 0.0002 | -0.054 | ||
| 116.20 | 123.80 | 2 | 1.00 | 0.0003 | -0.037 | 825 | 0.0500 | 0.2500 | 105 | 680 | 102.2% | -0.00 | 0.0003 | -0.064 | ||
| 111.80 | 118.80 | 1 | 5 | 85.9% | 0.99 | 0.0003 | -0.049 | 830 | 0.0500 | 0.4000 | 8 | 213 | 103.4% | -0.01 | 0.0003 | -0.076 |
| 106.20 | 113.90 | 4 | 0.99 | 0.0004 | -0.063 | 835 | 0.0500 | 0.3000 | 27 | 197 | 96.0% | -0.01 | 0.0004 | -0.091 | ||
| 101.20 | 108.20 | 1 | 2 | 0.99 | 0.0004 | -0.081 | 840 | 0.1000 | 0.2500 | 8 | 195 | 91.9% | -0.01 | 0.0004 | -0.109 | |
| 96.30 | 103.80 | 4 | 0.99 | 0.0005 | -0.103 | 845 | 0.0500 | 0.4000 | 32 | 167 | 90.8% | -0.01 | 0.0005 | -0.131 | ||
| 91.20 | 98.20 | 5 | 15 | 0.99 | 0.0006 | -0.131 | 850 | 0.1000 | 0.4000 | 52 | 471 | 88.0% | -0.01 | 0.0006 | -0.158 | |
| 86.30 | 93.20 | 4 | 0.99 | 0.0008 | -0.164 | 855 | 0.0500 | 0.4000 | 22 | 75 | 82.5% | -0.01 | 0.0008 | -0.192 | ||
| 81.30 | 88.20 | 90 | 107 | 0.98 | 0.0010 | -0.206 | 860 | 0.1000 | 0.4000 | 84 | 245 | 79.5% | -0.02 | 0.0010 | -0.233 | |
| 76.40 | 83.00 | 90 | 107 | 0.98 | 0.0012 | -0.258 | 865 | 0 | 0.6500 | 42 | 282 | 78.3% | -0.02 | 0.0012 | -0.285 | |
| 72.40 | 78.40 | 13 | 65.8% | 0.98 | 0.0014 | -0.322 | 870 | 0.0500 | 0.6500 | 108 | 195 | 74.9% | -0.02 | 0.0014 | -0.349 | |
| 68.80 | 73.80 | 11 | 14 | 86.3% | 0.97 | 0.0017 | -0.403 | 875 | 0.0500 | 0.4000 | 50 | 107 | 65.8% | -0.03 | 0.0017 | -0.430 |
| 61.20 | 69.20 | 21 | 0.96 | 0.0021 | -0.506 | 880 | 0.1500 | 0.6500 | 40 | 197 | 67.6% | -0.04 | 0.0021 | -0.531 | ||
| 58.20 | 63.70 | 6 | 40 | 69.8% | 0.96 | 0.0025 | -0.635 | 885 | 0.3000 | 0.4500 | 338 | 127 | 62.4% | -0.04 | 0.0025 | -0.659 |
| 52.40 | 58.00 | 28 | 168 | 0.94 | 0.0031 | -0.798 | 890 | 0.4000 | 1.05 | 23 | 165 | 65.5% | -0.05 | 0.0031 | -0.822 | |
| 47.50 | 53.20 | 11 | 175 | 42.9% | 0.93 | 0.0037 | -1.007 | 895 | 0.5000 | 1.25 | 27 | 98 | 63.1% | -0.07 | 0.0037 | -1.029 |
| 42.50 | 49.50 | 38 | 566 | 55.9% | 0.92 | 0.0045 | -1.273 | 900 | 0.5500 | 1.25 | 111 | 411 | 58.4% | -0.08 | 0.0045 | -1.293 |
| 38.90 | 44.40 | 8 | 54 | 59.2% | 0.90 | 0.0055 | -1.613 | 905 | 0.5000 | 2.40 | 5 | 67 | 59.9% | -0.10 | 0.0054 | -1.632 |
| 35.70 | 38.80 | 17 | 137 | 59.5% | 0.87 | 0.0065 | -2.050 | 910 | 1.05 | 2.70 | 16 | 105 | 58.5% | -0.13 | 0.0065 | -2.066 |
| 30.70 | 35.60 | 25 | 74 | 60.6% | 0.84 | 0.0077 | -2.605 | 915 | 1.05 | 3.50 | 12 | 91 | 55.8% | -0.16 | 0.0077 | -2.619 |
| 26.10 | 30.50 | 30 | 154 | 55.0% | 0.80 | 0.0091 | -3.299 | 920 | 1.80 | 4.10 | 20 | 153 | 54.4% | -0.20 | 0.0091 | -3.311 |
| 23.20 | 26.50 | 88 | 147 | 57.6% | 0.76 | 0.0104 | -4.137 | 925 | 3.10 | 5.40 | 34 | 201 | 55.7% | -0.24 | 0.0104 | -4.146 |
| 18.70 | 24.40 | 4 | 25 | 49.0% | 0.73 | 0.0111 | -4.599 | 927.5 | 3.50 | 6.40 | 1 | 23 | 55.9% | -0.27 | 0.0111 | -4.607 |
| 18.10 | 22.90 | 35 | 138 | 53.4% | 0.71 | 0.0118 | -5.075 | 930 | 4.40 | 6.00 | 50 | 410 | 53.3% | -0.29 | 0.0118 | -5.083 |
| 16.30 | 20.00 | 13 | 22 | 50.0% | 0.68 | 0.0124 | -5.549 | 932.5 | 5.00 | 9.30 | 21 | 2 | 59.3% | -0.32 | 0.0124 | -5.555 |
| 14.30 | 18.50 | 44 | 153 | 49.5% | 0.65 | 0.0130 | -5.996 | 935 | 5.70 | 9.00 | 24 | 53 | 55.8% | -0.35 | 0.0130 | -6.001 |
| 12.30 | 16.70 | 5 | 26 | 47.9% | 0.61 | 0.0135 | -6.388 | 937.5 | 6.10 | 10.20 | 17 | 12 | 54.9% | -0.39 | 0.0135 | -6.391 |
| 12.50 | 16.60 | 31 | 319 | 55.3% | 0.58 | 0.0139 | -6.696 | 940 | 7.60 | 9.80 | 23 | 57 | 52.6% | -0.42 | 0.0139 | -6.699 |
| 10.30 | 13.50 | 19 | 30 | 49.3% | 0.55 | 0.0141 | -6.892 | 942.5 | 8.10 | 11.80 | 9 | 22 | 53.2% | -0.45 | 0.0141 | -6.893 |
| 7.70 | 13.90 | 47 | 67 | 50.2% | 0.51 | 0.0143 | -6.957 | 945 | 9.60 | 12.00 | 10 | 68 | 51.5% | -0.49 | 0.0143 | -6.957 |
| 6.50 | 11.30 | 24 | 38 | 46.9% | 0.47 | 0.0143 | -6.880 | 947.5 | 9.30 | 15.40 | 13 | 6 | 52.7% | -0.53 | 0.0143 | -6.879 |
| 4.60 | 9.60 | 156 | 552 | 43.5% | 0.44 | 0.0142 | -6.668 | 950 | 12.00 | 15.70 | 14 | 121 | 53.2% | -0.56 | 0.0142 | -6.666 |
| 5.50 | 9.80 | 16 | 49 | 51.0% | 0.40 | 0.0140 | -6.335 | 952.5 | 12.40 | 17.40 | 6 | 26 | 51.2% | -0.60 | 0.0140 | -6.332 |
| 5.30 | 7.10 | 35 | 77 | 48.4% | 0.37 | 0.0136 | -5.909 | 955 | 13.60 | 20.30 | 7 | 110 | 53.6% | -0.63 | 0.0136 | -5.905 |
| 4.10 | 7.40 | 14 | 49 | 50.4% | 0.34 | 0.0132 | -5.422 | 957.5 | 16.30 | 22.30 | 4 | 57.2% | -0.66 | 0.0132 | -5.416 | |
| 4.10 | 5.70 | 66 | 226 | 49.9% | 0.30 | 0.0126 | -4.905 | 960 | 17.90 | 22.30 | 2 | 74 | 52.5% | -0.69 | 0.0126 | -4.899 |
| 2.90 | 5.30 | 3 | 17 | 49.2% | 0.28 | 0.0120 | -4.387 | 962.5 | 18.90 | 25.90 | 1 | 55.3% | -0.72 | 0.0120 | -4.379 | |
| 2.70 | 4.20 | 38 | 206 | 48.9% | 0.25 | 0.0113 | -3.887 | 965 | 19.70 | 27.40 | 35 | 51.2% | -0.75 | 0.0113 | -3.879 | |
| 2.20 | 3.60 | 14 | 22 | 48.7% | 0.22 | 0.0106 | -3.422 | 967.5 | 22.10 | 29.60 | 1 | 53.5% | -0.78 | 0.0106 | -3.413 | |
| 1.90 | 3.10 | 40 | 98 | 49.1% | 0.20 | 0.0099 | -2.998 | 970 | 25.00 | 31.30 | 58 | 55.5% | -0.80 | 0.0099 | -2.989 | |
| 1.40 | 2.45 | 1 | 15 | 47.7% | 0.18 | 0.0091 | -2.620 | 972.5 | 26.60 | 33.40 | 5 | 54.3% | -0.82 | 0.0092 | -2.610 | |
| 1.15 | 2.50 | 79 | 114 | 49.7% | 0.16 | 0.0084 | -2.285 | 975 | 28.70 | 35.80 | 66 | 55.5% | -0.84 | 0.0084 | -2.275 | |
| 0.4500 | 3.20 | 11 | 34 | 52.5% | 0.14 | 0.0077 | -1.992 | 977.5 | 31.30 | 38.00 | 5 | 57.6% | -0.86 | 0.0077 | -1.981 | |
| 0.7000 | 2.00 | 346 | 131 | 50.7% | 0.12 | 0.0070 | -1.737 | 980 | 33.30 | 38.60 | 1 | 47 | 49.5% | -0.88 | 0.0071 | -1.726 |
| 0.0500 | 3.00 | 34 | 55.1% | 0.11 | 0.0064 | -1.515 | 982.5 | 34.90 | 42.30 | 2 | 53.7% | -0.89 | 0.0064 | -1.504 | ||
| 0.0500 | 1.70 | 10 | 60 | 50.1% | 0.10 | 0.0058 | -1.323 | 985 | 37.60 | 44.80 | 24 | 57.3% | -0.90 | 0.0058 | -1.312 | |
| 0.3000 | 1.60 | 1 | 29 | 53.5% | 0.09 | 0.0053 | -1.156 | 987.5 | 40.00 | 47.10 | 5 | 58.2% | -0.91 | 0.0053 | -1.145 | |
| 0.5000 | 1.25 | 11 | 78 | 54.8% | 0.08 | 0.0048 | -1.012 | 990 | 42.40 | 48.00 | 24 | 48.4% | -0.92 | 0.0048 | -1.001 | |
| 0.0500 | 1.85 | 51 | 58.1% | 0.07 | 0.0043 | -0.887 | 992.5 | 45.20 | 52.00 | 6 | 63.7% | -0.93 | 0.0043 | -0.877 | ||
| 0.1000 | 1.25 | 1 | 49 | 56.1% | 0.06 | 0.0039 | -0.779 | 995 | 47.20 | 54.40 | 34 | 62.4% | -0.94 | 0.0039 | -0.769 | |
| 0 | 1.35 | 6 | 58.3% | 0.05 | 0.0035 | -0.685 | 997.5 | 50.00 | 56.90 | 5 | 66.7% | -0.95 | 0.0035 | -0.676 | ||
| 0.1500 | 0.6000 | 98 | 315 | 54.2% | 0.05 | 0.0032 | -0.604 | 1,000 | 51.80 | 58.20 | 1 | 16 | 51.7% | -0.95 | 0.0032 | -0.595 |
| 0 | 1.35 | 5 | 62.6% | 0.04 | 0.0028 | -0.533 | 1,002 | 54.80 | 61.90 | 70.0% | -0.96 | 0.0029 | -0.524 | |||
| 0 | 1.40 | 2 | 28 | 65.1% | 0.04 | 0.0026 | -0.471 | 1,005 | 57.00 | 64.70 | 1 | 72.3% | -0.96 | 0.0026 | -0.463 | |
| 0.1000 | 0.3500 | 4 | 46 | 57.1% | 0.03 | 0.0021 | -0.370 | 1,010 | 62.40 | 69.30 | 5 | 12 | 76.8% | -0.97 | 0.0021 | -0.364 |
| 0 | 0.3500 | 4 | 58 | 58.6% | 0.02 | 0.0017 | -0.293 | 1,015 | 67.30 | 74.30 | 80.4% | -0.98 | 0.0017 | -0.288 | ||
| 0 | 0.2000 | 9 | 129 | 57.6% | 0.02 | 0.0014 | -0.233 | 1,020 | 71.80 | 79.30 | 80.3% | -0.98 | 0.0014 | -0.231 | ||
| 0 | 0.2500 | 4 | 30 | 62.5% | 0.02 | 0.0011 | -0.187 | 1,025 | 77.10 | 84.30 | 87.2% | -0.98 | 0.0011 | -0.186 | ||
| 0 | 0.4000 | 2 | 77 | 70.0% | 0.01 | 0.0009 | -0.151 | 1,030 | 82.10 | 89.30 | 91.4% | -0.99 | 0.0009 | -0.152 | ||
| 0 | 1.25 | 75 | 87.5% | 0.01 | 0.0008 | -0.122 | 1,035 | 86.80 | 94.30 | 92.5% | -0.99 | 0.0007 | -0.125 | |||
| 0 | 1.35 | 2 | 90.6% | 0.01 | 0.0007 | -0.110 | 1,038 | 89.60 | 96.70 | 96.5% | -0.99 | 0.0007 | -0.114 | |||
| 0 | 0.4500 | 5 | 195 | 78.0% | 0.01 | 0.0006 | -0.100 | 1,040 | 92.10 | 99.30 | 99.5% | -0.99 | 0.0006 | -0.104 | ||
| 0 | 2.55 | 235 | 106.5% | 0.01 | 0.0006 | -0.090 | 1,042 | 94.60 | 101.80 | 101.5% | -0.99 | 0.0006 | -0.095 | |||
| 0 | 0.1000 | 12 | 67.9% | 0.01 | 0.0005 | -0.082 | 1,045 | 96.80 | 104.30 | 100.4% | -0.99 | 0.0005 | -0.087 | |||
| 0 | 0.7500 | 1 | 89.3% | 0.01 | 0.0005 | -0.074 | 1,048 | 99.40 | 106.70 | 102.3% | -0.99 | 0.0004 | -0.081 | |||
| 0 | 0.2000 | 62 | 226 | 76.4% | 0.01 | 0.0004 | -0.068 | 1,050 | 101.50 | 109.30 | 100.7% | -0.99 | 0.0004 | -0.074 | ||
| 0 | 0.5500 | 2 | 88.7% | 0.01 | 0.0004 | -0.061 | 1,052 | 104.00 | 111.70 | 101.2% | -1.00 | 0.0004 | -0.069 | |||
| 0 | 0.7500 | 229 | 94.5% | 0.00 | 0.0004 | -0.056 | 1,055 | 106.00 | 114.30 | 96.9% | -1.00 | 0.0003 | -0.064 | |||
| 0 | 0.6000 | 2 | 93.1% | 0.00 | 0.0003 | -0.051 | 1,058 | 109.00 | 116.70 | 104.9% | -1.00 | 0.0003 | -0.060 | |||
| 0 | 0.2000 | 1 | 162 | 82.4% | 0.00 | 0.0003 | -0.047 | 1,060 | 111.60 | 119.20 | 108.1% | -1.00 | 0.0003 | -0.056 | ||
| 0 | 0.8000 | 2 | 100.6% | 0.00 | 0.0003 | -0.043 | 1,062 | 113.80 | 121.70 | 105.6% | -1.00 | 0.0002 | -0.052 | |||
| 0 | 0.0500 | 15 | 33 | 74.1% | 0.00 | 0.0002 | -0.039 | 1,065 | 116.60 | 124.20 | 111.7% | -1.00 | 0.0002 | -0.050 | ||
| 0 | 3.10 | 131.4% | 0.00 | 0.0002 | -0.036 | 1,068 | 119.30 | 126.70 | 116.2% | -1.00 | 0.0002 | -0.047 | ||||
| 0 | 3.10 | 3 | 95 | 133.3% | 0.00 | 0.0002 | -0.033 | 1,070 | 121.70 | 129.30 | 118.0% | -1.00 | 0.0002 | -0.044 | ||
| 0 | 3.10 | 3 | 135.3% | 0.00 | 0.0002 | -0.030 | 1,072 | 123.80 | 131.70 | 112.6% | -1.00 | 0.0002 | -0.042 | |||
| 0 | 0.5000 | 41 | 102.1% | 0.00 | 0.0002 | -0.028 | 1,075 | 126.40 | 134.30 | 117.5% | -1.00 | 0.0002 | -0.040 | |||
| 0 | 2.50 | 133.6% | 0.00 | 0.0002 | -0.025 | 1,078 | 129.60 | 135.10 | 95.5% | -1.00 | 0.0001 | -0.038 | ||||
| 0 | 1.00 | 81 | 116.1% | 0.00 | 0.0001 | -0.024 | 1,080 | 131.20 | 139.30 | 117.8% | -1.00 | 0.0001 | -0.036 | |||
| 0 | 2.15 | 133.6% | 0.00 | 0.0001 | -0.022 | 1,082 | 134.40 | 141.70 | 128.4% | -1.00 | 0.0001 | -0.035 | ||||
| 0 | 1.00 | 6 | 119.4% | 0.00 | 0.0001 | -0.020 | 1,085 | 136.50 | 144.20 | 1 | 124.5% | -1.00 | 0.0001 | -0.034 | ||
| 0 | 0.0500 | 32 | 87.0% | 0.00 | 0.0001 | -0.017 | 1,090 | 141.70 | 149.20 | 131.0% | -1.00 | 0.0001 | -0.031 | |||
| 0 | 0.0500 | 10 | 5 | 89.5% | 0.00 | 0.0001 | -0.015 | 1,095 | 146.50 | 154.20 | 131.4% | -1.00 | 0.0001 | -0.029 | ||
| 0 | 0.0500 | 1 | 72 | 92.1% | 0.00 | 0.0001 | -0.013 | 1,100 | 151.70 | 159.20 | 137.9% | -1.00 | 0.0001 | -0.028 | ||
| 0 | 0.0500 | 13 | 94.5% | 0.00 | 0.0001 | -0.011 | 1,105 | 156.50 | 164.20 | 138.2% | -1.00 | 0.0001 | -0.027 | |||
| 0 | 0.0500 | 31 | 97.0% | 0.00 | 0.0001 | -0.009 | 1,110 | 161.80 | 169.20 | 146.2% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0500 | 5 | 99.5% | 0.00 | 0.0000 | -0.008 | 1,115 | 166.40 | 174.30 | 144.8% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.0500 | 8 | 101.9% | 0.00 | 0.0000 | -0.007 | 1,120 | 171.70 | 179.20 | 151.4% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0500 | 11 | 104.3% | 0.00 | 0.0000 | -0.006 | 1,125 | 176.50 | 184.20 | 151.3% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.0500 | 106 | 106.7% | 0.00 | 0.0000 | -0.005 | 1,130 | 181.80 | 189.20 | 159.7% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0500 | 14 | 109.1% | 0.00 | 0.0000 | -0.005 | 1,135 | 186.70 | 194.20 | 161.3% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0500 | 77 | 111.5% | 0.00 | 0.0000 | -0.004 | 1,140 | 190.90 | 199.20 | 147.1% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 1.60 | 7 | 169.0% | 0.00 | 0.0000 | -0.004 | 1,145 | 196.80 | 204.30 | 171.1% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.9500 | 18 | 159.6% | 0.00 | 0.0000 | -0.003 | 1,150 | 201.70 | 209.20 | 170.9% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.0500 | 33 | 118.5% | 0.00 | 0.0000 | -0.003 | 1,155 | 206.40 | 214.30 | 170.4% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.1500 | 61 | 133.6% | 0.00 | 0.0000 | -0.003 | 1,160 | 211.10 | 219.20 | 164.5% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 2.70 | 6 | 197.5% | 0.00 | 0.0000 | -0.002 | 1,165 | 216.40 | 224.30 | 176.5% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 3.60 | 19 | 211.2% | 0.00 | 0.0000 | -0.002 | 1,170 | 220.80 | 229.20 | 161.3% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.00 | 14 | 218.7% | 0.00 | 0.0000 | -0.002 | 1,175 | 226.60 | 234.20 | 184.6% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 17 | 225.1% | 0.00 | 0.0000 | -0.002 | 1,180 | 231.90 | 239.20 | 193.2% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 24 | 228.5% | 0.00 | 0.0000 | -0.001 | 1,185 | 236.00 | 244.50 | 184.2% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 9 | 231.8% | 0.00 | 0.0000 | -0.001 | 1,190 | 241.80 | 249.20 | 197.5% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 8 | 235.2% | 0.00 | 0.0000 | -0.001 | 1,195 | 246.70 | 254.20 | 198.6% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 53 | 238.5% | 0.00 | 0.0000 | -0.001 | 1,200 | 251.40 | 259.20 | 195.3% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 1.90 | 4 | 18 | 211.1% | 0.00 | 0.0000 | -0.001 | 1,205 | 256.40 | 264.30 | 200.4% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 4.30 | 35 | 245.1% | 0.00 | 0.0000 | -0.001 | 1,210 | 262.10 | 269.20 | 215.0% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 20 | 248.3% | 0.00 | 0.0000 | -0.001 | 1,215 | 266.70 | 274.20 | 210.4% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 38 | 251.6% | 0.00 | 0.0000 | -0.001 | 1,220 | 271.80 | 279.20 | 215.4% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 9 | 254.8% | 0.00 | 0.0000 | -0.001 | 1,225 | 275.80 | 284.20 | 191.1% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 4.30 | 17 | 264.3% | 0.00 | 0.0000 | -0.001 | 1,240 | 291.80 | 299.20 | 1 | 226.9% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 4.30 | 20 | 276.7% | 0.00 | 0.0000 | -0.000 | 1,260 | 311.80 | 319.20 | 238.1% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.30 | 25 | 288.8% | 0.00 | 0.0000 | -0.000 | 1,280 | 331.60 | 339.20 | 244.6% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0500 | 29 | 180.7% | 0.00 | 0.0000 | -0.000 | 1,300 | 351.50 | 359.30 | 255.2% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.30 | 9 | 306.4% | 0.00 | 0.0000 | -0.000 | 1,310 | 361.60 | 369.20 | 260.4% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.30 | 21 | 312.2% | 0.00 | 0.0000 | -0.000 | 1,320 | 371.90 | 379.20 | 272.6% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.20 | 316.6% | 0.00 | 0.0000 | -0.000 | 1,330 | 381.60 | 389.20 | 270.6% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 4.30 | 1 | 323.4% | 0.00 | 0.0000 | -0.000 | 1,340 | 391.60 | 399.30 | 278.2% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.30 | 81 | 327.7% | 0.00 | 0.0000 | -0.000 | 1,350 | 402.00 | 409.20 | 290.4% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.30 | 6 | 334.5% | 0.00 | 0.0000 | -0.000 | 1,360 | 411.40 | 419.30 | 282.8% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.20 | 1 | 338.6% | 0.00 | 0.0000 | -0.000 | 1,370 | 422.00 | 429.20 | 300.5% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.20 | 1 | 344.0% | 0.00 | 0.0000 | 0.000 | 1,380 | 431.40 | 439.30 | 292.5% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.20 | 3 | 349.3% | 0.00 | 0.0000 | 0.000 | 1,390 | 441.10 | 449.30 | 287.7% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.30 | 1 | 355.9% | 0.00 | 0.0000 | 0.000 | 1,400 | 452.10 | 459.30 | 319.7% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 4.30 | 361.1% | 0.00 | 0.0000 | 0.000 | 1,410 | 461.30 | 469.30 | 303.6% | -1.00 | 0.0000 | -0.020 | ||||
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 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs