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 ±8.8% (844.92–1,007.32) · ATM IV 62.7% · P/C open interest 3.39
| 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 | |
| 362.80 | 370.20 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 12 | 152.4% | -0.00 | 0.0000 | -0.003 | ||||
| 352.80 | 360.20 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 18 | 147.7% | -0.00 | 0.0000 | -0.004 | ||||
| 342.80 | 350.20 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 5 | 143.1% | -0.00 | 0.0000 | -0.006 | ||||
| 332.80 | 340.20 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 16 | 138.5% | -0.00 | 0.0000 | -0.008 | |||
| 322.80 | 329.50 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.30 | 13 | 134.0% | -0.00 | 0.0000 | -0.010 | ||||
| 312.90 | 320.20 | 1 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.30 | 22 | 129.6% | -0.00 | 0.0000 | -0.013 | |||
| 302.90 | 310.30 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.30 | 205 | 125.3% | -0.00 | 0.0000 | -0.018 | ||||
| 292.90 | 300.30 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.30 | 9 | 121.0% | -0.00 | 0.0000 | -0.023 | ||||
| 282.90 | 290.30 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.30 | 15 | 116.7% | -0.00 | 0.0000 | -0.030 | ||||
| 273.00 | 280.30 | 2 | 1.00 | 0.0001 | -0.007 | 650 | 0 | 0.7000 | 3 | 14 | 86.0% | -0.00 | 0.0001 | -0.039 | ||
| 263.00 | 270.40 | 1 | 1.00 | 0.0001 | -0.019 | 660 | 0 | 4.40 | 25 | 108.9% | -0.00 | 0.0001 | -0.050 | |||
| 253.10 | 260.50 | 1 | 1.00 | 0.0001 | -0.035 | 670 | 0 | 4.40 | 40 | 104.8% | -0.00 | 0.0001 | -0.064 | |||
| 243.10 | 249.80 | 0.99 | 0.0001 | -0.053 | 680 | 0 | 0.5500 | 5 | 28 | 73.9% | -0.01 | 0.0001 | -0.081 | |||
| 233.20 | 240.60 | 52.5% | 0.99 | 0.0002 | -0.075 | 690 | 0.0500 | 0.6000 | 3 | 1,437 | 72.3% | -0.01 | 0.0002 | -0.102 | ||
| 223.40 | 230.80 | 1 | 65.0% | 0.99 | 0.0002 | -0.102 | 700 | 0 | 2.95 | 23 | 86.3% | -0.01 | 0.0002 | -0.128 | ||
| 213.50 | 220.90 | 2 | 64.7% | 0.99 | 0.0003 | -0.134 | 710 | 0 | 4.80 | 63 | 90.3% | -0.01 | 0.0003 | -0.159 | ||
| 203.70 | 211.10 | 2 | 65.9% | 0.98 | 0.0004 | -0.172 | 720 | 0 | 4.90 | 10 | 86.7% | -0.02 | 0.0004 | -0.197 | ||
| 194.00 | 201.40 | 67.2% | 0.98 | 0.0005 | -0.217 | 730 | 0 | 4.90 | 744 | 82.8% | -0.02 | 0.0005 | -0.240 | |||
| 189.10 | 196.50 | 66.7% | 0.98 | 0.0005 | -0.243 | 735 | 0.1500 | 4.60 | 59 | 80.3% | -0.02 | 0.0005 | -0.265 | |||
| 184.30 | 191.70 | 67.3% | 0.97 | 0.0006 | -0.270 | 740 | 0.5000 | 2.15 | 40 | 70.2% | -0.03 | 0.0006 | -0.292 | |||
| 179.40 | 186.80 | 1 | 66.5% | 0.97 | 0.0006 | -0.299 | 745 | 0.9500 | 1.95 | 59 | 69.6% | -0.03 | 0.0006 | -0.321 | ||
| 174.60 | 182.00 | 66.6% | 0.97 | 0.0007 | -0.330 | 750 | 1.15 | 1.85 | 91 | 207 | 68.2% | -0.03 | 0.0007 | -0.351 | ||
| 169.90 | 177.20 | 1 | 1 | 66.8% | 0.96 | 0.0008 | -0.363 | 755 | 1.45 | 2.10 | 5 | 10 | 68.5% | -0.04 | 0.0008 | -0.384 |
| 165.10 | 172.50 | 66.9% | 0.96 | 0.0008 | -0.399 | 760 | 1.65 | 2.35 | 4 | 72 | 68.3% | -0.04 | 0.0008 | -0.419 | ||
| 160.40 | 167.70 | 66.7% | 0.95 | 0.0009 | -0.436 | 765 | 1.40 | 3.20 | 14 | 68.4% | -0.05 | 0.0009 | -0.456 | |||
| 155.70 | 163.00 | 2 | 66.7% | 0.95 | 0.0010 | -0.476 | 770 | 1.95 | 4.20 | 1 | 27 | 70.8% | -0.05 | 0.0010 | -0.496 | |
| 151.00 | 158.30 | 1 | 66.5% | 0.94 | 0.0010 | -0.518 | 775 | 2.00 | 7.20 | 19 | 75.9% | -0.06 | 0.0011 | -0.537 | ||
| 146.40 | 153.00 | 6 | 64.8% | 0.94 | 0.0011 | -0.562 | 780 | 2.60 | 4.30 | 30 | 394 | 68.7% | -0.06 | 0.0012 | -0.581 | |
| 141.70 | 149.10 | 66.3% | 0.93 | 0.0012 | -0.608 | 785 | 2.70 | 5.60 | 28 | 69.8% | -0.07 | 0.0012 | -0.626 | |||
| 137.20 | 144.40 | 10 | 66.1% | 0.92 | 0.0013 | -0.655 | 790 | 3.00 | 6.00 | 19 | 69.2% | -0.08 | 0.0013 | -0.674 | ||
| 132.20 | 139.90 | 1 | 65.1% | 0.92 | 0.0014 | -0.705 | 795 | 3.30 | 6.30 | 20 | 68.3% | -0.08 | 0.0014 | -0.723 | ||
| 128.10 | 135.40 | 3 | 65.7% | 0.91 | 0.0015 | -0.756 | 800 | 4.10 | 5.20 | 40 | 1,709 | 65.6% | -0.09 | 0.0015 | -0.774 | |
| 123.20 | 129.80 | 62.7% | 0.90 | 0.0016 | -0.809 | 805 | 4.40 | 6.70 | 44 | 66.7% | -0.10 | 0.0016 | -0.827 | |||
| 118.70 | 125.30 | 1 | 62.4% | 0.89 | 0.0018 | -0.864 | 810 | 5.00 | 7.50 | 43 | 66.9% | -0.11 | 0.0018 | -0.881 | ||
| 114.40 | 121.80 | 63.9% | 0.88 | 0.0019 | -0.919 | 815 | 5.60 | 8.10 | 33 | 66.5% | -0.12 | 0.0019 | -0.936 | |||
| 110.10 | 116.70 | 62.6% | 0.87 | 0.0020 | -0.975 | 820 | 6.50 | 7.60 | 2 | 320 | 64.9% | -0.13 | 0.0020 | -0.992 | ||
| 105.70 | 112.40 | 62.3% | 0.86 | 0.0021 | -1.032 | 825 | 7.20 | 8.90 | 1 | 17 | 65.4% | -0.14 | 0.0021 | -1.049 | ||
| 101.60 | 108.10 | 6 | 62.3% | 0.85 | 0.0022 | -1.090 | 830 | 7.60 | 9.30 | 75 | 64.2% | -0.15 | 0.0022 | -1.106 | ||
| 97.30 | 104.10 | 62.2% | 0.84 | 0.0024 | -1.147 | 835 | 8.70 | 10.70 | 37 | 65.0% | -0.17 | 0.0024 | -1.163 | |||
| 93.40 | 100.50 | 5 | 62.9% | 0.82 | 0.0025 | -1.204 | 840 | 9.40 | 11.20 | 51 | 64.0% | -0.18 | 0.0025 | -1.220 | ||
| 89.40 | 96.40 | 62.7% | 0.81 | 0.0026 | -1.261 | 845 | 10.40 | 11.90 | 30 | 63.5% | -0.19 | 0.0026 | -1.277 | |||
| 85.30 | 92.70 | 5 | 6 | 62.6% | 0.80 | 0.0027 | -1.317 | 850 | 11.30 | 13.80 | 56 | 314 | 64.1% | -0.21 | 0.0027 | -1.333 |
| 81.60 | 88.90 | 62.7% | 0.78 | 0.0028 | -1.372 | 855 | 12.70 | 14.20 | 294 | 63.4% | -0.22 | 0.0028 | -1.387 | |||
| 77.60 | 84.90 | 1 | 62.2% | 0.77 | 0.0030 | -1.425 | 860 | 13.20 | 16.00 | 101 | 63.1% | -0.24 | 0.0030 | -1.440 | ||
| 73.60 | 81.30 | 61.9% | 0.75 | 0.0031 | -1.476 | 865 | 14.80 | 17.00 | 231 | 63.0% | -0.25 | 0.0031 | -1.491 | |||
| 70.00 | 77.60 | 22 | 61.7% | 0.73 | 0.0032 | -1.525 | 870 | 16.70 | 18.70 | 66 | 63.6% | -0.27 | 0.0032 | -1.540 | ||
| 66.50 | 74.10 | 6 | 61.6% | 0.72 | 0.0033 | -1.571 | 875 | 18.10 | 20.40 | 2 | 142 | 63.6% | -0.28 | 0.0033 | -1.586 | |
| 64.50 | 71.10 | 37 | 63.2% | 0.70 | 0.0034 | -1.615 | 880 | 19.70 | 22.00 | 149 | 63.5% | -0.30 | 0.0034 | -1.629 | ||
| 61.70 | 66.90 | 7 | 62.7% | 0.68 | 0.0035 | -1.655 | 885 | 21.40 | 24.10 | 15 | 35 | 63.7% | -0.32 | 0.0035 | -1.669 | |
| 58.70 | 64.20 | 30 | 63.3% | 0.66 | 0.0035 | -1.692 | 890 | 23.10 | 25.60 | 1 | 167 | 63.3% | -0.34 | 0.0036 | -1.706 | |
| 55.40 | 60.50 | 2 | 11 | 62.5% | 0.65 | 0.0036 | -1.725 | 895 | 24.40 | 27.20 | 15 | 338 | 62.5% | -0.36 | 0.0036 | -1.738 |
| 54.20 | 57.50 | 8 | 27 | 64.0% | 0.63 | 0.0037 | -1.755 | 900 | 26.70 | 29.00 | 6 | 198 | 62.5% | -0.37 | 0.0037 | -1.767 |
| 51.30 | 55.80 | 1 | 62.6% | 0.62 | 0.0037 | -1.768 | 902.5 | 27.90 | 30.60 | 3 | 63.1% | -0.38 | 0.0037 | -1.780 | ||
| 49.40 | 54.90 | 36 | 62.6% | 0.61 | 0.0038 | -1.780 | 905 | 28.40 | 31.20 | 73 | 62.3% | -0.39 | 0.0038 | -1.792 | ||
| 48.30 | 53.60 | 62.9% | 0.60 | 0.0038 | -1.791 | 907.5 | 29.40 | 32.70 | 6 | 62.5% | -0.40 | 0.0038 | -1.802 | |||
| 46.70 | 52.20 | 11 | 24 | 62.7% | 0.59 | 0.0038 | -1.800 | 910 | 30.30 | 34.50 | 2 | 171 | 62.9% | -0.41 | 0.0038 | -1.812 |
| 45.50 | 50.80 | 5 | 62.8% | 0.58 | 0.0038 | -1.809 | 912.5 | 32.20 | 34.60 | 13 | 62.6% | -0.42 | 0.0038 | -1.820 | ||
| 44.50 | 48.60 | 3 | 21 | 62.4% | 0.57 | 0.0038 | -1.817 | 915 | 32.50 | 36.30 | 2 | 48 | 62.3% | -0.43 | 0.0039 | -1.828 |
| 42.90 | 48.00 | 62.7% | 0.56 | 0.0039 | -1.823 | 917.5 | 34.00 | 37.30 | 2 | 62.4% | -0.44 | 0.0039 | -1.834 | |||
| 41.90 | 45.50 | 2 | 20 | 62.0% | 0.55 | 0.0039 | -1.829 | 920 | 34.30 | 39.50 | 3 | 57 | 62.5% | -0.45 | 0.0039 | -1.839 |
| 40.60 | 44.80 | 62.4% | 0.54 | 0.0039 | -1.833 | 922.5 | 36.90 | 40.30 | 2 | 63.2% | -0.46 | 0.0039 | -1.843 | |||
| 39.30 | 44.00 | 18 | 62.6% | 0.53 | 0.0039 | -1.836 | 925 | 37.60 | 41.50 | 2 | 81 | 62.7% | -0.47 | 0.0039 | -1.846 | |
| 38.00 | 42.90 | 5 | 62.6% | 0.52 | 0.0039 | -1.838 | 927.5 | 38.20 | 43.10 | 1 | 9 | 62.4% | -0.48 | 0.0039 | -1.847 | |
| 36.50 | 41.50 | 2 | 56 | 62.2% | 0.51 | 0.0039 | -1.838 | 930 | 39.60 | 44.50 | 2 | 71 | 62.5% | -0.49 | 0.0039 | -1.847 |
| 35.60 | 40.20 | 62.3% | 0.50 | 0.0039 | -1.838 | 932.5 | 40.90 | 46.10 | 1 | 4 | 62.6% | -0.50 | 0.0040 | -1.847 | ||
| 34.30 | 39.70 | 27 | 62.7% | 0.49 | 0.0039 | -1.836 | 935 | 42.20 | 47.50 | 43 | 62.6% | -0.51 | 0.0040 | -1.845 | ||
| 33.30 | 37.60 | 8 | 62.0% | 0.48 | 0.0039 | -1.834 | 937.5 | 43.70 | 48.70 | 1 | 4 | 62.5% | -0.52 | 0.0040 | -1.842 | |
| 32.60 | 36.20 | 9 | 45 | 62.0% | 0.47 | 0.0039 | -1.830 | 940 | 45.40 | 48.70 | 2 | 42 | 61.8% | -0.53 | 0.0040 | -1.838 |
| 30.90 | 36.60 | 62.7% | 0.46 | 0.0039 | -1.825 | 942.5 | 46.70 | 51.20 | 4 | 62.4% | -0.54 | 0.0039 | -1.832 | |||
| 30.60 | 34.20 | 14 | 62.2% | 0.45 | 0.0039 | -1.819 | 945 | 48.10 | 53.40 | 1 | 27 | 62.9% | -0.55 | 0.0039 | -1.826 | |
| 29.20 | 33.00 | 61.7% | 0.44 | 0.0039 | -1.812 | 947.5 | 50.20 | 56.10 | 64.3% | -0.56 | 0.0039 | -1.818 | ||||
| 28.30 | 32.00 | 8 | 47 | 61.8% | 0.43 | 0.0039 | -1.804 | 950 | 51.60 | 54.90 | 2 | 32 | 62.2% | -0.57 | 0.0039 | -1.809 |
| 27.20 | 31.30 | 61.9% | 0.42 | 0.0039 | -1.794 | 952.5 | 52.40 | 57.00 | 2 | 61.9% | -0.58 | 0.0039 | -1.800 | |||
| 26.30 | 30.90 | 25 | 62.4% | 0.42 | 0.0039 | -1.784 | 955 | 53.30 | 59.50 | 69 | 62.2% | -0.59 | 0.0039 | -1.789 | ||
| 24.70 | 29.00 | 6 | 76 | 62.5% | 0.40 | 0.0038 | -1.761 | 960 | 57.20 | 63.90 | 24 | 63.7% | -0.61 | 0.0038 | -1.765 | |
| 22.90 | 26.70 | 1 | 12 | 61.9% | 0.38 | 0.0038 | -1.734 | 965 | 60.70 | 67.00 | 17 | 63.7% | -0.62 | 0.0038 | -1.737 | |
| 21.50 | 24.80 | 2 | 38 | 61.9% | 0.36 | 0.0037 | -1.703 | 970 | 62.70 | 69.50 | 1 | 75 | 61.9% | -0.64 | 0.0037 | -1.705 |
| 20.30 | 23.50 | 14 | 61.2% | 0.35 | 0.0037 | -1.686 | 972.5 | 64.60 | 71.60 | 62.4% | -0.65 | 0.0037 | -1.688 | |||
| 19.80 | 23.30 | 1 | 29 | 61.8% | 0.34 | 0.0036 | -1.669 | 975 | 67.10 | 73.50 | 8 | 63.2% | -0.66 | 0.0037 | -1.670 | |
| 18.60 | 23.60 | 1 | 62.3% | 0.33 | 0.0036 | -1.651 | 977.5 | 68.70 | 75.30 | 63.1% | -0.67 | 0.0036 | -1.651 | |||
| 18.20 | 22.30 | 31 | 62.1% | 0.33 | 0.0036 | -1.632 | 980 | 70.30 | 76.40 | 2 | 27 | 62.4% | -0.68 | 0.0036 | -1.632 | |
| 17.40 | 21.70 | 10 | 62.2% | 0.32 | 0.0035 | -1.613 | 982.5 | 72.30 | 78.70 | 1 | 63.0% | -0.69 | 0.0036 | -1.612 | ||
| 16.60 | 21.00 | 39 | 62.0% | 0.31 | 0.0035 | -1.592 | 985 | 74.10 | 80.90 | 3 | 63.3% | -0.69 | 0.0035 | -1.591 | ||
| 15.90 | 19.70 | 7 | 61.5% | 0.30 | 0.0035 | -1.572 | 987.5 | 76.00 | 82.90 | 1 | 63.5% | -0.70 | 0.0035 | -1.569 | ||
| 15.50 | 19.50 | 4 | 36 | 62.1% | 0.29 | 0.0034 | -1.550 | 990 | 77.70 | 84.80 | 1 | 55 | 63.4% | -0.71 | 0.0034 | -1.548 |
| 14.80 | 17.60 | 7 | 60.9% | 0.28 | 0.0034 | -1.528 | 992.5 | 79.40 | 86.70 | 1 | 63.3% | -0.72 | 0.0034 | -1.525 | ||
| 14.00 | 17.50 | 24 | 61.1% | 0.28 | 0.0033 | -1.506 | 995 | 81.10 | 88.60 | 3 | 63.2% | -0.73 | 0.0033 | -1.502 | ||
| 13.60 | 18.00 | 12 | 62.3% | 0.27 | 0.0033 | -1.483 | 997.5 | 83.10 | 90.50 | 63.3% | -0.73 | 0.0033 | -1.479 | |||
| 13.10 | 16.00 | 19 | 267 | 61.1% | 0.26 | 0.0032 | -1.460 | 1,000 | 85.00 | 91.40 | 1 | 89 | 62.3% | -0.74 | 0.0032 | -1.455 |
| 12.40 | 15.10 | 7 | 60.6% | 0.25 | 0.0032 | -1.436 | 1,002 | 87.10 | 94.30 | 63.4% | -0.75 | 0.0032 | -1.431 | |||
| 11.80 | 15.30 | 6 | 29 | 61.2% | 0.25 | 0.0031 | -1.412 | 1,005 | 88.40 | 96.30 | 5 | 62.8% | -0.76 | 0.0032 | -1.406 | |
| 11.40 | 15.10 | 2 | 11 | 61.7% | 0.24 | 0.0031 | -1.388 | 1,008 | 91.10 | 97.80 | 63.0% | -0.76 | 0.0031 | -1.381 | ||
| 10.90 | 14.10 | 3 | 38 | 61.2% | 0.23 | 0.0030 | -1.363 | 1,010 | 92.30 | 99.60 | 21 | 62.0% | -0.77 | 0.0031 | -1.356 | |
| 10.30 | 13.70 | 61.1% | 0.23 | 0.0030 | -1.339 | 1,012 | 94.20 | 101.60 | 61.9% | -0.78 | 0.0030 | -1.330 | ||||
| 9.80 | 13.20 | 17 | 61.1% | 0.22 | 0.0029 | -1.313 | 1,015 | 97.00 | 103.80 | 11 | 62.9% | -0.79 | 0.0029 | -1.305 | ||
| 9.50 | 12.10 | 1 | 60.5% | 0.21 | 0.0029 | -1.288 | 1,018 | 97.90 | 105.70 | 2 | 61.5% | -0.79 | 0.0029 | -1.279 | ||
| 9.10 | 12.50 | 6 | 38 | 61.5% | 0.20 | 0.0028 | -1.263 | 1,020 | 101.10 | 107.90 | 2 | 62.9% | -0.80 | 0.0028 | -1.253 | |
| 8.20 | 11.10 | 9 | 60.8% | 0.19 | 0.0027 | -1.212 | 1,025 | 104.40 | 112.00 | 11 | 61.9% | -0.81 | 0.0027 | -1.200 | ||
| 7.50 | 10.10 | 3 | 24 | 60.6% | 0.18 | 0.0026 | -1.161 | 1,030 | 108.70 | 116.30 | 62.1% | -0.82 | 0.0026 | -1.148 | ||
| 6.70 | 9.00 | 3 | 40 | 60.0% | 0.17 | 0.0025 | -1.110 | 1,035 | 112.70 | 120.50 | 1 | 4 | 61.7% | -0.83 | 0.0025 | -1.096 |
| 6.10 | 8.20 | 3 | 58 | 59.9% | 0.16 | 0.0024 | -1.059 | 1,040 | 117.30 | 124.90 | 7 | 62.2% | -0.85 | 0.0024 | -1.044 | |
| 5.80 | 8.30 | 2 | 22 | 61.3% | 0.15 | 0.0023 | -1.008 | 1,045 | 121.80 | 128.60 | 2 | 61.5% | -0.86 | 0.0023 | -0.993 | |
| 5.20 | 6.70 | 10 | 163 | 59.8% | 0.14 | 0.0022 | -0.959 | 1,050 | 125.70 | 133.50 | 10 | 61.4% | -0.87 | 0.0022 | -0.942 | |
| 4.50 | 6.90 | 23 | 60.6% | 0.13 | 0.0021 | -0.910 | 1,055 | 130.20 | 138.00 | 3 | 61.5% | -0.88 | 0.0021 | -0.892 | ||
| 4.10 | 6.10 | 14 | 21 | 60.3% | 0.12 | 0.0020 | -0.862 | 1,060 | 134.70 | 142.50 | 3 | 61.5% | -0.88 | 0.0020 | -0.844 | |
| 3.70 | 5.20 | 8 | 59.6% | 0.11 | 0.0019 | -0.816 | 1,065 | 139.60 | 147.00 | 6 | 62.0% | -0.89 | 0.0019 | -0.797 | ||
| 3.40 | 5.40 | 2 | 33 | 60.9% | 0.10 | 0.0018 | -0.770 | 1,070 | 144.00 | 151.70 | 62.0% | -0.90 | 0.0018 | -0.751 | ||
| 2.90 | 5.30 | 1 | 37 | 61.2% | 0.10 | 0.0017 | -0.726 | 1,075 | 148.60 | 155.90 | 61.2% | -0.91 | 0.0017 | -0.707 | ||
| 2.70 | 4.70 | 1 | 25 | 61.1% | 0.09 | 0.0016 | -0.684 | 1,080 | 153.30 | 160.50 | 2 | 61.3% | -0.92 | 0.0016 | -0.664 | |
| 2.50 | 4.40 | 1 | 30 | 61.4% | 0.08 | 0.0015 | -0.643 | 1,085 | 158.40 | 164.80 | 3 | 61.4% | -0.92 | 0.0015 | -0.624 | |
| 2.20 | 4.40 | 15 | 62.1% | 0.08 | 0.0014 | -0.603 | 1,090 | 163.00 | 170.00 | 1 | 62.3% | -0.93 | 0.0014 | -0.584 | ||
| 1.85 | 3.20 | 13 | 59.9% | 0.07 | 0.0013 | -0.565 | 1,095 | 167.30 | 174.70 | 61.3% | -0.93 | 0.0013 | -0.547 | |||
| 1.80 | 2.80 | 4 | 118 | 60.0% | 0.06 | 0.0012 | -0.529 | 1,100 | 172.00 | 179.50 | 8 | 61.3% | -0.94 | 0.0013 | -0.512 | |
| 1.45 | 2.75 | 44 | 60.1% | 0.06 | 0.0012 | -0.494 | 1,105 | 177.20 | 184.30 | 62.5% | -0.94 | 0.0012 | -0.478 | |||
| 1.05 | 2.60 | 15 | 59.6% | 0.05 | 0.0011 | -0.462 | 1,110 | 181.60 | 189.50 | 1 | 62.6% | -0.95 | 0.0011 | -0.446 | ||
| 1.00 | 2.45 | 6 | 60.2% | 0.05 | 0.0010 | -0.430 | 1,115 | 186.40 | 193.90 | 1 | 61.4% | -0.95 | 0.0010 | -0.416 | ||
| 1.05 | 2.30 | 4 | 36 | 61.0% | 0.05 | 0.0010 | -0.400 | 1,120 | 191.30 | 198.70 | 15 | 61.6% | -0.96 | 0.0010 | -0.389 | |
| 0.9500 | 1.80 | 47 | 60.0% | 0.04 | 0.0009 | -0.372 | 1,125 | 196.20 | 203.60 | 1 | 62.0% | -0.96 | 0.0009 | -0.363 | ||
| 0.2500 | 2.00 | 13 | 59.1% | 0.04 | 0.0008 | -0.346 | 1,130 | 201.10 | 208.90 | 63.9% | -0.97 | 0.0009 | -0.337 | |||
| 0.3500 | 2.85 | 25 | 65.0% | 0.03 | 0.0007 | -0.297 | 1,140 | 210.90 | 218.70 | 64.6% | -0.97 | 0.0008 | -0.294 | |||
| 0.6000 | 1.50 | 31 | 62.6% | 0.03 | 0.0006 | -0.254 | 1,150 | 220.70 | 228.50 | 65.1% | -0.98 | 0.0007 | -0.253 | |||
| 0 | 1.40 | 38 | 60.8% | 0.02 | 0.0005 | -0.216 | 1,160 | 230.60 | 238.40 | 66.2% | -0.98 | 0.0006 | -0.222 | |||
| 0.1500 | 4.90 | 9 | 77.7% | 0.02 | 0.0004 | -0.183 | 1,170 | 240.60 | 248.30 | 67.8% | -0.99 | 0.0005 | -0.191 | |||
| 0 | 4.90 | 6 | 79.5% | 0.02 | 0.0004 | -0.155 | 1,180 | 250.50 | 258.30 | 69.3% | -0.99 | 0.0004 | -0.165 | |||
| 0.0500 | 4.80 | 40 | 81.5% | 0.01 | 0.0003 | -0.130 | 1,190 | 260.50 | 268.20 | 70.7% | -0.99 | 0.0003 | -0.148 | |||
| 0 | 4.70 | 100 | 83.2% | 0.01 | 0.0003 | -0.109 | 1,200 | 270.50 | 278.20 | 72.7% | -1.00 | 0.0002 | -0.131 | |||
| 0 | 4.70 | 9 | 85.3% | 0.01 | 0.0002 | -0.091 | 1,210 | 280.50 | 288.20 | 74.6% | -1.00 | 0.0002 | -0.123 | |||
| 0 | 4.60 | 14 | 87.1% | 0.01 | 0.0002 | -0.076 | 1,220 | 290.50 | 298.20 | 76.6% | -1.00 | 0.0001 | -0.116 | |||
| 0 | 4.50 | 20 | 90.8% | 0.00 | 0.0001 | -0.052 | 1,240 | 310.50 | 318.20 | 80.4% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 4.50 | 6 | 94.8% | 0.00 | 0.0001 | -0.036 | 1,260 | 330.50 | 337.80 | 80.8% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.40 | 19 | 98.3% | 0.00 | 0.0001 | -0.024 | 1,280 | 350.50 | 358.20 | 87.8% | -1.00 | 0.0000 | -0.109 | |||
| 0.0500 | 0.3500 | 145 | 74.1% | 0.00 | 0.0000 | -0.016 | 1,300 | 370.50 | 378.20 | 91.4% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.40 | 6 | 103.9% | 0.00 | 0.0000 | -0.013 | 1,310 | 380.60 | 388.20 | 93.9% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 20 | 105.4% | 0.00 | 0.0000 | -0.011 | 1,320 | 390.50 | 398.20 | 95.0% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 7 | 107.2% | 0.00 | 0.0000 | -0.009 | 1,330 | 400.50 | 408.20 | 96.7% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.20 | 7 | 108.5% | 0.00 | 0.0000 | -0.007 | 1,340 | 410.50 | 418.20 | 98.4% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.20 | 5 | 110.3% | 0.00 | 0.0000 | -0.006 | 1,350 | 420.50 | 428.20 | 100.1% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 33 | 112.5% | 0.00 | 0.0000 | -0.005 | 1,360 | 430.50 | 438.20 | 101.8% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 6 | 114.2% | 0.00 | 0.0000 | -0.004 | 1,370 | 440.50 | 448.20 | 103.5% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 4.30 | 8 | 115.9% | 0.00 | 0.0000 | -0.003 | 1,380 | 450.50 | 458.20 | 105.1% | -1.00 | 0.0000 | -0.109 | |||
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 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