GEV option chain GE Vernova Inc.
Cboe delayed options data · as of 15:38 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 ±4.8% (881.97–970.27) · ATM IV 55.6% · P/C open interest 1.62
| 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 | |
| 367.70 | 375.10 | 1 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 3 | 252.2% | 0.00 | 0.0000 | 0.000 | |||
| 362.70 | 370.10 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 6 | 248.4% | 0.00 | 0.0000 | 0.000 | ||||
| 357.70 | 365.10 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 10 | 244.5% | 0.00 | 0.0000 | 0.000 | ||||
| 352.70 | 360.10 | 1 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 48 | 240.7% | 0.00 | 0.0000 | 0.000 | |||
| 347.70 | 355.10 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 5 | 236.9% | 0.00 | 0.0000 | -0.000 | ||||
| 342.70 | 349.40 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 8 | 233.2% | 0.00 | 0.0000 | -0.000 | ||||
| 337.70 | 345.10 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 5 | 229.5% | 0.00 | 0.0000 | -0.000 | ||||
| 332.70 | 339.40 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 4 | 225.8% | 0.00 | 0.0000 | -0.000 | |||
| 327.70 | 335.10 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 4.30 | 1 | 222.1% | 0.00 | 0.0000 | -0.000 | ||||
| 322.70 | 330.10 | 1 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0500 | 19 | 130.2% | 0.00 | 0.0000 | -0.000 | |||
| 317.70 | 325.10 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 4.30 | 7 | 214.9% | 0.00 | 0.0000 | -0.000 | ||||
| 312.80 | 320.10 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.30 | 12 | 211.3% | 0.00 | 0.0000 | -0.000 | ||||
| 307.40 | 315.10 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 4.30 | 14 | 207.7% | 0.00 | 0.0000 | -0.000 | ||||
| 302.40 | 309.40 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 13 | 204.2% | 0.00 | 0.0000 | -0.000 | ||||
| 297.40 | 305.10 | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.0500 | 11 | 118.7% | 0.00 | 0.0000 | -0.000 | ||||
| 292.80 | 299.70 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.10 | 6 | 8 | 195.5% | 0.00 | 0.0000 | -0.001 | |||
| 287.80 | 295.10 | 1 | 1.00 | 0.0000 | 0.000 | 635 | 0 | 4.30 | 6 | 193.7% | 0.00 | 0.0000 | -0.001 | |||
| 282.40 | 290.10 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.30 | 8 | 190.2% | 0.00 | 0.0000 | -0.001 | ||||
| 277.80 | 285.20 | 1.00 | 0.0000 | 0.000 | 645 | 0 | 4.30 | 28 | 186.8% | -0.00 | 0.0000 | -0.001 | ||||
| 272.40 | 280.20 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0500 | 9 | 107.7% | -0.00 | 0.0000 | -0.001 | ||||
| 267.80 | 275.20 | 1 | 1.00 | 0.0000 | 0.000 | 655 | 0 | 4.30 | 18 | 180.0% | -0.00 | 0.0000 | -0.001 | |||
| 262.80 | 270.20 | 2 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.30 | 6 | 176.7% | -0.00 | 0.0000 | -0.002 | |||
| 257.80 | 265.20 | 3 | 1.00 | 0.0000 | 0.000 | 665 | 0 | 4.30 | 4 | 173.3% | -0.00 | 0.0000 | -0.002 | |||
| 252.80 | 260.20 | 2 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.30 | 2 | 170.0% | -0.00 | 0.0000 | -0.003 | |||
| 247.80 | 255.20 | 1 | 1.00 | 0.0000 | 0.000 | 675 | 0 | 3.50 | 2 | 4 | 160.7% | -0.00 | 0.0000 | -0.003 | ||
| 242.80 | 250.20 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 3.50 | 2 | 3 | 157.5% | -0.00 | 0.0000 | -0.004 | |||
| 237.80 | 244.50 | 1.00 | 0.0000 | 0.000 | 685 | 0 | 3.90 | 3 | 157.3% | -0.00 | 0.0000 | -0.004 | ||||
| 232.80 | 240.20 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.30 | 5 | 156.9% | -0.00 | 0.0000 | -0.005 | ||||
| 227.80 | 235.20 | 1.00 | 0.0000 | 0.000 | 695 | 0 | 4.20 | 3 | 153.0% | -0.00 | 0.0000 | -0.007 | ||||
| 222.80 | 230.20 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0500 | 35 | 86.6% | -0.00 | 0.0000 | -0.008 | ||||
| 217.80 | 225.20 | 4 | 1.00 | 0.0000 | 0.000 | 705 | 0 | 3.80 | 1 | 143.9% | -0.00 | 0.0000 | -0.010 | |||
| 212.80 | 220.20 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.30 | 5 | 144.0% | -0.00 | 0.0000 | -0.012 | ||||
| 207.80 | 214.90 | 1.00 | 0.0000 | 0.000 | 715 | 0 | 4.30 | 9 | 140.9% | -0.00 | 0.0000 | -0.014 | ||||
| 202.80 | 210.20 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.30 | 20 | 137.7% | -0.00 | 0.0000 | -0.017 | ||||
| 197.90 | 205.20 | 1 | 1.00 | 0.0000 | 0.000 | 725 | 0 | 4.30 | 19 | 134.5% | -0.00 | 0.0000 | -0.020 | |||
| 192.90 | 200.30 | 1.00 | 0.0001 | -0.001 | 730 | 0 | 4.30 | 10 | 131.4% | -0.00 | 0.0001 | -0.025 | ||||
| 187.90 | 195.30 | 1.00 | 0.0001 | -0.006 | 735 | 0 | 4.30 | 8 | 128.3% | -0.00 | 0.0001 | -0.029 | ||||
| 182.90 | 189.60 | 2 | 1.00 | 0.0001 | -0.013 | 740 | 0 | 4.30 | 19 | 125.2% | -0.00 | 0.0001 | -0.035 | |||
| 177.90 | 185.30 | 2 | 1.00 | 0.0001 | -0.020 | 745 | 0 | 4.20 | 11 | 121.5% | -0.00 | 0.0001 | -0.042 | |||
| 172.90 | 180.30 | 1 | 2 | 1.00 | 0.0001 | -0.029 | 750 | 0 | 1.25 | 43 | 96.1% | -0.00 | 0.0001 | -0.051 | ||
| 167.90 | 175.30 | 1.00 | 0.0001 | -0.040 | 755 | 0 | 4.30 | 11 | 115.9% | -0.00 | 0.0001 | -0.060 | ||||
| 162.90 | 170.40 | 1.00 | 0.0002 | -0.052 | 760 | 0 | 4.30 | 10 | 112.9% | -0.00 | 0.0002 | -0.072 | ||||
| 158.00 | 164.70 | 0.99 | 0.0002 | -0.066 | 765 | 0 | 1.50 | 239 | 90.8% | -0.01 | 0.0002 | -0.086 | ||||
| 153.00 | 160.40 | 0.99 | 0.0002 | -0.083 | 770 | 0.0500 | 0.3000 | 21 | 30 | 72.0% | -0.01 | 0.0003 | -0.102 | |||
| 148.00 | 155.50 | 55.2% | 0.99 | 0.0003 | -0.102 | 775 | 0.0500 | 1.50 | 1 | 132 | 86.0% | -0.01 | 0.0003 | -0.121 | ||
| 143.10 | 150.50 | 6 | 60.3% | 0.99 | 0.0004 | -0.125 | 780 | 0.0500 | 1.75 | 2 | 1,560 | 85.5% | -0.01 | 0.0004 | -0.143 | |
| 138.10 | 145.60 | 2 | 61.8% | 0.99 | 0.0004 | -0.151 | 785 | 0 | 1.60 | 2 | 23 | 81.1% | -0.01 | 0.0004 | -0.169 | |
| 133.20 | 140.60 | 62.2% | 0.99 | 0.0005 | -0.182 | 790 | 0.0500 | 1.95 | 4 | 1,483 | 81.6% | -0.01 | 0.0005 | -0.199 | ||
| 128.20 | 135.70 | 62.0% | 0.98 | 0.0006 | -0.217 | 795 | 0.1500 | 0.7000 | 1 | 36 | 68.7% | -0.02 | 0.0006 | -0.233 | ||
| 124.00 | 130.80 | 1 | 70.7% | 0.98 | 0.0007 | -0.258 | 800 | 0.2000 | 0.9000 | 5 | 230 | 68.9% | -0.02 | 0.0007 | -0.273 | |
| 118.40 | 125.80 | 1 | 61.9% | 0.98 | 0.0008 | -0.304 | 805 | 0 | 4.60 | 141 | 86.9% | -0.02 | 0.0008 | -0.319 | ||
| 113.60 | 121.00 | 63.7% | 0.97 | 0.0009 | -0.357 | 810 | 0.4000 | 1.20 | 25 | 109 | 68.0% | -0.03 | 0.0009 | -0.371 | ||
| 108.70 | 116.10 | 62.9% | 0.97 | 0.0011 | -0.416 | 815 | 0.5000 | 1.30 | 2 | 97 | 66.8% | -0.03 | 0.0011 | -0.430 | ||
| 103.80 | 111.30 | 2 | 62.6% | 0.96 | 0.0012 | -0.484 | 820 | 0.6500 | 1.45 | 26 | 199 | 66.0% | -0.04 | 0.0012 | -0.497 | |
| 99.00 | 106.50 | 1 | 62.5% | 0.96 | 0.0014 | -0.559 | 825 | 0.7500 | 1.55 | 42 | 134 | 64.7% | -0.04 | 0.0014 | -0.572 | |
| 94.20 | 101.70 | 1 | 4 | 62.0% | 0.95 | 0.0016 | -0.643 | 830 | 0.9500 | 1.65 | 55 | 72 | 63.2% | -0.05 | 0.0016 | -0.656 |
| 89.40 | 96.90 | 6 | 4 | 61.2% | 0.94 | 0.0018 | -0.736 | 835 | 1.40 | 1.55 | 50 | 55 | 62.3% | -0.06 | 0.0018 | -0.749 |
| 84.60 | 91.10 | 9 | 55.4% | 0.93 | 0.0021 | -0.838 | 840 | 1.70 | 1.85 | 41 | 91 | 61.6% | -0.07 | 0.0021 | -0.850 | |
| 80.00 | 86.50 | 1 | 56.3% | 0.92 | 0.0024 | -0.950 | 845 | 2.00 | 2.20 | 30 | 81 | 61.2% | -0.08 | 0.0024 | -0.961 | |
| 75.00 | 81.90 | 57 | 55.0% | 0.91 | 0.0026 | -1.069 | 850 | 2.35 | 2.60 | 41 | 186 | 60.7% | -0.09 | 0.0026 | -1.081 | |
| 70.60 | 77.30 | 2 | 5 | 55.6% | 0.90 | 0.0030 | -1.197 | 855 | 2.75 | 3.10 | 63 | 77 | 60.2% | -0.10 | 0.0030 | -1.209 |
| 67.60 | 72.80 | 2 | 35 | 59.6% | 0.88 | 0.0033 | -1.333 | 860 | 3.30 | 3.70 | 65 | 341 | 60.1% | -0.12 | 0.0033 | -1.344 |
| 61.60 | 68.40 | 1 | 55.0% | 0.87 | 0.0036 | -1.474 | 865 | 3.90 | 4.30 | 19 | 74 | 59.6% | -0.13 | 0.0036 | -1.486 | |
| 60.20 | 63.90 | 1 | 13 | 61.3% | 0.85 | 0.0040 | -1.620 | 870 | 4.60 | 4.90 | 142 | 181 | 59.0% | -0.15 | 0.0040 | -1.632 |
| 56.80 | 58.70 | 6 | 5 | 60.2% | 0.83 | 0.0044 | -1.768 | 875 | 5.30 | 5.90 | 31 | 365 | 58.8% | -0.17 | 0.0044 | -1.780 |
| 52.10 | 54.40 | 1 | 31 | 58.2% | 0.80 | 0.0048 | -1.917 | 880 | 6.20 | 6.70 | 32 | 254 | 58.0% | -0.20 | 0.0048 | -1.929 |
| 47.30 | 51.30 | 37 | 57.9% | 0.78 | 0.0051 | -2.062 | 885 | 7.20 | 7.60 | 84 | 416 | 57.8% | -0.22 | 0.0052 | -2.075 | |
| 43.70 | 47.80 | 14 | 58.5% | 0.75 | 0.0055 | -2.202 | 890 | 8.40 | 8.80 | 119 | 83 | 57.4% | -0.25 | 0.0055 | -2.215 | |
| 39.50 | 44.00 | 9 | 57.2% | 0.73 | 0.0059 | -2.333 | 895 | 9.70 | 10.10 | 16 | 73 | 56.9% | -0.28 | 0.0059 | -2.347 | |
| 37.60 | 38.80 | 2 | 120 | 57.2% | 0.70 | 0.0062 | -2.452 | 900 | 11.00 | 11.50 | 22 | 532 | 56.5% | -0.31 | 0.0062 | -2.467 |
| 34.90 | 38.30 | 28 | 57.1% | 0.68 | 0.0063 | -2.506 | 902.5 | 11.70 | 12.20 | 36 | 29 | 56.4% | -0.32 | 0.0064 | -2.521 | |
| 32.90 | 36.70 | 2 | 4 | 56.6% | 0.66 | 0.0065 | -2.556 | 905 | 12.60 | 13.40 | 90 | 104 | 56.6% | -0.34 | 0.0065 | -2.571 |
| 32.30 | 34.50 | 2 | 12 | 57.1% | 0.65 | 0.0066 | -2.601 | 907.5 | 13.50 | 14.00 | 32 | 17 | 56.0% | -0.35 | 0.0066 | -2.617 |
| 31.10 | 32.10 | 21 | 155 | 56.2% | 0.63 | 0.0067 | -2.642 | 910 | 14.40 | 15.10 | 158 | 246 | 56.0% | -0.37 | 0.0068 | -2.657 |
| 29.00 | 31.00 | 56.1% | 0.61 | 0.0069 | -2.677 | 912.5 | 15.20 | 16.00 | 10 | 19 | 55.9% | -0.39 | 0.0069 | -2.693 | ||
| 27.40 | 29.30 | 4 | 41 | 55.8% | 0.60 | 0.0070 | -2.706 | 915 | 16.00 | 17.20 | 20 | 96 | 55.7% | -0.41 | 0.0070 | -2.723 |
| 26.40 | 27.90 | 1 | 20 | 56.1% | 0.58 | 0.0070 | -2.730 | 917.5 | 17.00 | 18.30 | 2 | 11 | 55.3% | -0.42 | 0.0071 | -2.747 |
| 24.80 | 26.60 | 14 | 27 | 55.9% | 0.56 | 0.0071 | -2.748 | 920 | 18.10 | 19.30 | 73 | 316 | 55.4% | -0.44 | 0.0072 | -2.765 |
| 23.70 | 24.90 | 8 | 16 | 55.7% | 0.54 | 0.0072 | -2.760 | 922.5 | 19.10 | 20.40 | 2 | 24 | 55.0% | -0.46 | 0.0072 | -2.776 |
| 22.20 | 23.90 | 27 | 63 | 55.8% | 0.53 | 0.0072 | -2.765 | 925 | 20.70 | 21.50 | 31 | 139 | 55.4% | -0.48 | 0.0073 | -2.782 |
| 21.20 | 22.50 | 10 | 32 | 55.8% | 0.51 | 0.0072 | -2.765 | 927.5 | 21.50 | 22.80 | 11 | 6 | 54.8% | -0.49 | 0.0073 | -2.781 |
| 20.00 | 20.90 | 31 | 74 | 55.4% | 0.49 | 0.0073 | -2.757 | 930 | 22.90 | 24.10 | 21 | 80 | 54.8% | -0.51 | 0.0073 | -2.774 |
| 18.40 | 20.00 | 6 | 11 | 55.0% | 0.47 | 0.0073 | -2.744 | 932.5 | 24.00 | 25.80 | 2 | 4 | 54.9% | -0.53 | 0.0073 | -2.760 |
| 17.70 | 18.70 | 13 | 30 | 55.4% | 0.45 | 0.0072 | -2.724 | 935 | 25.60 | 26.80 | 45 | 166 | 54.6% | -0.55 | 0.0073 | -2.740 |
| 16.20 | 17.70 | 11 | 2 | 54.8% | 0.43 | 0.0072 | -2.698 | 937.5 | 26.60 | 28.40 | 3 | 13 | 54.3% | -0.57 | 0.0073 | -2.714 |
| 15.60 | 16.20 | 62 | 225 | 54.6% | 0.42 | 0.0072 | -2.666 | 940 | 28.00 | 29.80 | 6 | 86 | 54.0% | -0.59 | 0.0072 | -2.682 |
| 14.60 | 15.20 | 3 | 5 | 54.5% | 0.40 | 0.0071 | -2.628 | 942.5 | 29.20 | 31.60 | 7 | 53.9% | -0.60 | 0.0072 | -2.644 | |
| 13.70 | 14.50 | 40 | 89 | 54.7% | 0.38 | 0.0070 | -2.585 | 945 | 30.80 | 33.00 | 49 | 53.6% | -0.62 | 0.0071 | -2.600 | |
| 12.80 | 13.50 | 37 | 6 | 54.5% | 0.36 | 0.0069 | -2.537 | 947.5 | 32.90 | 34.50 | 4 | 54.1% | -0.64 | 0.0070 | -2.551 | |
| 11.90 | 12.50 | 115 | 284 | 54.4% | 0.35 | 0.0068 | -2.484 | 950 | 33.30 | 37.10 | 150 | 53.6% | -0.66 | 0.0069 | -2.498 | |
| 11.10 | 11.60 | 19 | 53.9% | 0.33 | 0.0067 | -2.426 | 952.5 | 34.80 | 38.90 | 53.4% | -0.67 | 0.0068 | -2.439 | |||
| 10.30 | 10.80 | 27 | 51 | 53.9% | 0.31 | 0.0066 | -2.364 | 955 | 36.40 | 40.70 | 1 | 88 | 53.3% | -0.69 | 0.0066 | -2.376 |
| 8.80 | 9.40 | 48 | 76 | 53.9% | 0.28 | 0.0063 | -2.230 | 960 | 39.80 | 44.30 | 41 | 52.8% | -0.72 | 0.0063 | -2.241 | |
| 8.20 | 8.70 | 59 | 166 | 53.5% | 0.27 | 0.0061 | -2.158 | 962.5 | 41.90 | 46.30 | 23 | 53.5% | -0.74 | 0.0062 | -2.168 | |
| 7.50 | 8.00 | 34 | 33 | 53.4% | 0.25 | 0.0060 | -2.084 | 965 | 43.70 | 48.40 | 2 | 95 | 53.5% | -0.75 | 0.0060 | -2.092 |
| 7.00 | 7.50 | 113 | 64 | 53.6% | 0.24 | 0.0058 | -2.008 | 967.5 | 45.50 | 50.30 | 2 | 2 | 53.2% | -0.77 | 0.0058 | -2.016 |
| 6.40 | 6.90 | 66 | 90 | 53.5% | 0.23 | 0.0056 | -1.931 | 970 | 47.70 | 51.70 | 126 | 52.6% | -0.78 | 0.0056 | -1.938 | |
| 5.90 | 6.30 | 11 | 12 | 53.4% | 0.21 | 0.0054 | -1.852 | 972.5 | 48.80 | 54.60 | 3 | 52.5% | -0.79 | 0.0054 | -1.858 | |
| 5.40 | 5.70 | 36 | 86 | 53.1% | 0.20 | 0.0052 | -1.773 | 975 | 51.90 | 56.00 | 49 | 53.2% | -0.81 | 0.0052 | -1.778 | |
| 5.00 | 5.30 | 38 | 12 | 53.0% | 0.19 | 0.0050 | -1.694 | 977.5 | 52.60 | 58.90 | 52.2% | -0.82 | 0.0050 | -1.698 | ||
| 4.50 | 4.90 | 122 | 143 | 53.0% | 0.17 | 0.0048 | -1.614 | 980 | 56.10 | 59.40 | 1 | 107 | 51.7% | -0.83 | 0.0048 | -1.618 |
| 4.10 | 4.70 | 28 | 4 | 53.3% | 0.16 | 0.0046 | -1.536 | 982.5 | 57.50 | 62.30 | 15 | 51.8% | -0.84 | 0.0046 | -1.538 | |
| 3.80 | 4.10 | 212 | 65 | 52.9% | 0.15 | 0.0044 | -1.458 | 985 | 59.30 | 65.00 | 46 | 52.1% | -0.85 | 0.0044 | -1.459 | |
| 3.40 | 3.90 | 65 | 13 | 53.1% | 0.14 | 0.0042 | -1.381 | 987.5 | 61.60 | 68.40 | 9 | 55.1% | -0.86 | 0.0042 | -1.383 | |
| 3.10 | 3.50 | 70 | 82 | 52.9% | 0.13 | 0.0040 | -1.306 | 990 | 63.40 | 69.00 | 58 | 50.3% | -0.87 | 0.0040 | -1.307 | |
| 2.85 | 3.20 | 50 | 6 | 52.9% | 0.12 | 0.0038 | -1.233 | 992.5 | 66.00 | 72.50 | 1 | 5 | 54.5% | -0.88 | 0.0038 | -1.232 |
| 2.65 | 2.90 | 28 | 157 | 53.0% | 0.12 | 0.0036 | -1.161 | 995 | 67.70 | 74.20 | 11 | 51.0% | -0.89 | 0.0037 | -1.160 | |
| 2.40 | 2.65 | 49 | 20 | 52.9% | 0.11 | 0.0034 | -1.092 | 997.5 | 69.90 | 77.90 | 5 | 55.4% | -0.90 | 0.0035 | -1.090 | |
| 2.15 | 2.40 | 136 | 261 | 52.8% | 0.10 | 0.0033 | -1.025 | 1,000 | 72.70 | 79.50 | 47 | 55.1% | -0.91 | 0.0033 | -1.022 | |
| 2.00 | 2.20 | 39 | 13 | 53.0% | 0.09 | 0.0031 | -0.960 | 1,002 | 74.50 | 81.90 | 3 | 53.9% | -0.91 | 0.0031 | -0.957 | |
| 1.75 | 2.00 | 47 | 78 | 52.9% | 0.08 | 0.0029 | -0.898 | 1,005 | 76.90 | 84.20 | 30 | 54.2% | -0.92 | 0.0029 | -0.894 | |
| 1.60 | 1.80 | 230 | 11 | 52.8% | 0.08 | 0.0027 | -0.838 | 1,008 | 79.70 | 87.00 | 36 | 57.4% | -0.93 | 0.0028 | -0.833 | |
| 1.45 | 1.65 | 41 | 106 | 52.8% | 0.07 | 0.0026 | -0.781 | 1,010 | 81.90 | 89.00 | 22 | 56.0% | -0.93 | 0.0026 | -0.775 | |
| 1.30 | 1.45 | 32 | 204 | 52.6% | 0.07 | 0.0024 | -0.727 | 1,012 | 84.00 | 91.60 | 1 | 56.1% | -0.94 | 0.0024 | -0.720 | |
| 1.20 | 1.30 | 88 | 34 | 52.7% | 0.06 | 0.0023 | -0.676 | 1,015 | 86.70 | 94.00 | 3 | 57.6% | -0.94 | 0.0023 | -0.669 | |
| 1.05 | 1.25 | 85 | 24 | 52.9% | 0.06 | 0.0021 | -0.627 | 1,018 | 88.70 | 96.20 | 16 | 55.6% | -0.95 | 0.0022 | -0.619 | |
| 0.7000 | 1.20 | 36 | 56 | 52.0% | 0.05 | 0.0020 | -0.581 | 1,020 | 91.40 | 98.80 | 31 | 58.0% | -0.95 | 0.0020 | -0.572 | |
| 0.3000 | 1.15 | 25 | 12 | 50.5% | 0.05 | 0.0018 | -0.537 | 1,022 | 93.50 | 100.80 | 1 | 2 | 54.9% | -0.96 | 0.0019 | -0.528 |
| 0.2000 | 1.25 | 13 | 136 | 51.5% | 0.04 | 0.0017 | -0.496 | 1,025 | 95.90 | 103.30 | 19 | 55.4% | -0.96 | 0.0018 | -0.488 | |
| 0.1000 | 1.00 | 20 | 10 | 50.1% | 0.04 | 0.0016 | -0.458 | 1,028 | 98.30 | 105.70 | 1 | 55.3% | -0.97 | 0.0016 | -0.450 | |
| 0.3000 | 0.8500 | 76 | 442 | 51.4% | 0.04 | 0.0015 | -0.422 | 1,030 | 101.00 | 108.50 | 39 | 59.2% | -0.97 | 0.0015 | -0.413 | |
| 0.3000 | 0.8000 | 26 | 27 | 52.0% | 0.03 | 0.0014 | -0.388 | 1,032 | 103.20 | 111.00 | 1 | 58.6% | -0.97 | 0.0014 | -0.379 | |
| 0.4500 | 0.7500 | 6 | 64 | 53.8% | 0.03 | 0.0013 | -0.357 | 1,035 | 105.90 | 113.10 | 1 | 58.4% | -0.97 | 0.0013 | -0.349 | |
| 0 | 0.7000 | 119 | 51.2% | 0.03 | 0.0011 | -0.300 | 1,040 | 110.90 | 118.00 | 1 | 7 | 59.8% | -0.98 | 0.0011 | -0.297 | |
| 0.0500 | 0.5500 | 5 | 170 | 51.9% | 0.02 | 0.0009 | -0.252 | 1,045 | 115.60 | 123.30 | 5 | 61.8% | -0.98 | 0.0009 | -0.251 | |
| 0.0500 | 0.3500 | 7 | 324 | 50.8% | 0.02 | 0.0008 | -0.210 | 1,050 | 120.60 | 128.30 | 9 | 63.8% | -0.99 | 0.0008 | -0.217 | |
| 0 | 0.5000 | 4 | 237 | 54.0% | 0.01 | 0.0007 | -0.175 | 1,055 | 125.60 | 133.30 | 2 | 65.7% | -0.99 | 0.0006 | -0.188 | |
| 0.1000 | 0.4000 | 16 | 173 | 55.7% | 0.01 | 0.0006 | -0.145 | 1,060 | 130.50 | 137.70 | 61.2% | -0.99 | 0.0005 | -0.167 | ||
| 0 | 0.4500 | 44 | 56.6% | 0.01 | 0.0005 | -0.120 | 1,065 | 135.50 | 143.20 | 68.0% | -0.99 | 0.0004 | -0.151 | |||
| 0.0500 | 0.3500 | 46 | 57.4% | 0.01 | 0.0004 | -0.099 | 1,070 | 140.50 | 148.00 | 3 | 68.1% | -1.00 | 0.0003 | -0.138 | ||
| 0 | 0.3500 | 32 | 58.0% | 0.01 | 0.0003 | -0.081 | 1,075 | 145.50 | 153.20 | 71.7% | -1.00 | 0.0002 | -0.130 | |||
| 0 | 0.7500 | 15 | 37 | 65.8% | 0.01 | 0.0003 | -0.067 | 1,080 | 150.50 | 158.20 | 73.6% | -1.00 | 0.0002 | -0.124 | ||
| 0.0500 | 0.4000 | 5 | 32 | 63.1% | 0.00 | 0.0002 | -0.054 | 1,085 | 155.80 | 163.20 | 77.9% | -1.00 | 0.0001 | -0.120 | ||
| 0.0500 | 1.00 | 69 | 72.5% | 0.00 | 0.0002 | -0.044 | 1,090 | 160.50 | 168.20 | 77.2% | -1.00 | 0.0001 | -0.118 | |||
| 0 | 0.7500 | 40 | 70.8% | 0.00 | 0.0002 | -0.036 | 1,095 | 165.50 | 173.00 | 77.0% | -1.00 | 0.0001 | -0.116 | |||
| 0.0500 | 0.1000 | 13 | 98 | 59.9% | 0.00 | 0.0001 | -0.029 | 1,100 | 170.70 | 178.00 | 2 | 80.8% | -1.00 | 0.0000 | -0.115 | |
| 0.0500 | 0.1000 | 2 | 19 | 61.3% | 0.00 | 0.0001 | -0.024 | 1,105 | 175.60 | 183.00 | 2 | 81.5% | -1.00 | 0.0000 | -0.114 | |
| 0 | 0.3000 | 7 | 30 | 67.6% | 0.00 | 0.0001 | -0.019 | 1,110 | 180.50 | 188.20 | 84.3% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 2.10 | 33 | 90.1% | 0.00 | 0.0001 | -0.016 | 1,115 | 185.60 | 193.20 | 87.0% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 1.05 | 12 | 38 | 82.7% | 0.00 | 0.0001 | -0.013 | 1,120 | 190.50 | 198.50 | 90.5% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 1.00 | 14 | 83.7% | 0.00 | 0.0000 | -0.010 | 1,125 | 195.50 | 203.20 | 89.4% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 1.75 | 8 | 45 | 92.7% | 0.00 | 0.0000 | -0.008 | 1,130 | 200.70 | 208.20 | 93.1% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 4.20 | 3 | 109.8% | 0.00 | 0.0000 | -0.007 | 1,135 | 205.60 | 213.20 | 93.8% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.3500 | 10 | 59 | 77.6% | 0.00 | 0.0000 | -0.005 | 1,140 | 210.50 | 218.20 | 94.5% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 4.00 | 6 | 112.5% | 0.00 | 0.0000 | -0.004 | 1,145 | 215.50 | 223.20 | 96.2% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 4.30 | 47 | 115.9% | 0.00 | 0.0000 | -0.004 | 1,150 | 220.50 | 228.20 | 97.8% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 4.30 | 27 | 117.8% | 0.00 | 0.0000 | -0.003 | 1,155 | 225.50 | 233.20 | 99.5% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 2.10 | 95 | 105.7% | 0.00 | 0.0000 | -0.002 | 1,160 | 230.50 | 238.20 | 101.1% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.70 | 9 | 118.1% | 0.00 | 0.0000 | -0.002 | 1,165 | 235.50 | 243.20 | 102.7% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 1.55 | 50 | 104.1% | 0.00 | 0.0000 | -0.002 | 1,170 | 240.50 | 248.20 | 104.3% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 3.50 | 4 | 16 | 120.5% | 0.00 | 0.0000 | -0.001 | 1,175 | 245.50 | 253.00 | 103.5% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 1.75 | 14 | 109.2% | 0.00 | 0.0000 | -0.001 | 1,180 | 250.50 | 258.20 | 107.5% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.2000 | 6 | 47 | 85.0% | 0.00 | 0.0000 | -0.001 | 1,185 | 255.50 | 263.20 | 109.1% | -1.00 | 0.0000 | -0.114 | ||
| 0 | 0.6000 | 3 | 97.4% | 0.00 | 0.0000 | -0.001 | 1,190 | 260.50 | 268.20 | 110.6% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.2500 | 16 | 89.6% | 0.00 | 0.0000 | -0.001 | 1,195 | 265.50 | 273.20 | 112.2% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.0500 | 262 | 78.4% | 0.00 | 0.0000 | -0.000 | 1,200 | 270.50 | 278.20 | 113.8% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 4.30 | 135.5% | 0.00 | 0.0000 | -0.000 | 1,205 | 275.50 | 283.20 | 115.3% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 0.2500 | 3 | 93.5% | 0.00 | 0.0000 | -0.000 | 1,210 | 280.50 | 288.20 | 116.8% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 1.95 | 4 | 123.6% | 0.00 | 0.0000 | -0.000 | 1,220 | 290.50 | 298.20 | 119.8% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.2500 | 12 | 101.0% | 0.00 | 0.0000 | -0.000 | 1,240 | 310.50 | 318.20 | 125.8% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 4.30 | 153.6% | 0.00 | 0.0000 | 0.000 | 1,260 | 330.50 | 338.20 | 131.6% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 4.30 | 159.9% | 0.00 | 0.0000 | 0.000 | 1,280 | 350.50 | 358.20 | 137.3% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 4.30 | 1 | 166.0% | 0.00 | 0.0000 | 0.000 | 1,300 | 370.50 | 378.20 | 142.8% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 4.30 | 169.1% | 0.00 | 0.0000 | 0.000 | 1,310 | 380.50 | 388.20 | 145.5% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 4.30 | 6 | 172.0% | 0.00 | 0.0000 | 0.000 | 1,320 | 390.50 | 398.20 | 148.2% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 4.30 | 175.0% | 0.00 | 0.0000 | 0.000 | 1,330 | 400.50 | 408.20 | 150.9% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 4.30 | 2 | 177.9% | 0.00 | 0.0000 | 0.000 | 1,340 | 410.50 | 418.20 | 153.5% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 4.30 | 180.8% | 0.00 | 0.0000 | 0.000 | 1,350 | 420.50 | 428.20 | 156.2% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 4.30 | 183.7% | 0.00 | 0.0000 | 0.000 | 1,360 | 430.60 | 438.20 | 160.3% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 4.30 | 186.5% | 0.00 | 0.0000 | 0.000 | 1,370 | 440.50 | 448.20 | 161.3% | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 4.30 | 189.3% | 0.00 | 0.0000 | 0.000 | 1,380 | 450.50 | 458.20 | 163.8% | -1.00 | 0.0000 | -0.114 | ||||
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