GLD option chain SPDR Gold Shares
Cboe delayed options data · as of 13:03 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% (400.75–419.81) · ATM IV 29.5% · P/C open interest 0.51
| 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 | |
| 190.80 | 194.00 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 1 | 260.5% | 0.00 | 0.0000 | -0.000 | ||||
| 185.75 | 189.00 | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0600 | 289.5% | 0.00 | 0.0000 | -0.001 | |||||
| 180.75 | 183.80 | 1 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0600 | 279.5% | 0.00 | 0.0000 | -0.001 | ||||
| 175.65 | 179.60 | 324.3% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0600 | 269.8% | 0.00 | 0.0000 | -0.001 | ||||
| 170.65 | 174.60 | 312.4% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0600 | 260.2% | 0.00 | 0.0000 | -0.001 | ||||
| 165.80 | 169.45 | 300.8% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0600 | 250.8% | -0.00 | 0.0000 | -0.001 | ||||
| 160.80 | 164.25 | 262.7% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0600 | 241.6% | -0.00 | 0.0000 | -0.001 | ||||
| 155.80 | 159.00 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0100 | 12 | 201.5% | -0.00 | 0.0000 | -0.001 | ||||
| 150.80 | 154.50 | 4 | 272.0% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 6 | 193.7% | -0.00 | 0.0000 | -0.001 | ||
| 145.80 | 149.10 | 1 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 1 | 186.1% | -0.00 | 0.0000 | -0.001 | |||
| 140.80 | 144.35 | 1 | 235.7% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0100 | 4 | 178.6% | -0.00 | 0.0000 | -0.001 | ||
| 135.80 | 139.25 | 1 | 210.8% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0100 | 1 | 171.3% | -0.00 | 0.0000 | -0.001 | ||
| 130.80 | 134.00 | 1 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 1 | 164.1% | -0.00 | 0.0000 | -0.002 | |||
| 125.80 | 129.00 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0600 | 181.9% | -0.00 | 0.0000 | -0.002 | |||||
| 120.80 | 124.00 | 1 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 21 | 150.0% | -0.00 | 0.0000 | -0.002 | |||
| 115.80 | 118.90 | 1 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0100 | 42 | 143.1% | -0.00 | 0.0000 | -0.002 | |||
| 110.80 | 113.55 | 1 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 111 | 136.3% | -0.00 | 0.0000 | -0.003 | |||
| 105.80 | 108.95 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0100 | 47 | 129.6% | -0.00 | 0.0000 | -0.003 | ||||
| 100.85 | 104.40 | 1 | 2 | 168.9% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0100 | 121 | 123.1% | -0.00 | 0.0000 | -0.003 | |
| 95.80 | 99.10 | 1 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 18 | 116.6% | -0.00 | 0.0000 | -0.004 | |||
| 90.85 | 93.95 | 1 | 1.00 | 0.0001 | 0.000 | 310 | 0 | 0.0100 | 117 | 110.2% | -0.00 | 0.0001 | -0.004 | |||
| 85.95 | 89.20 | 3 | 134.1% | 1.00 | 0.0001 | 0.000 | 315 | 0 | 0.0100 | 86 | 103.9% | -0.00 | 0.0001 | -0.005 | ||
| 80.85 | 84.00 | 2 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 0.0100 | 170 | 97.6% | -0.00 | 0.0001 | -0.005 | |||
| 76.45 | 79.20 | 1 | 3 | 144.0% | 1.00 | 0.0001 | 0.000 | 325 | 0 | 0.0100 | 51 | 91.5% | -0.00 | 0.0001 | -0.006 | |
| 72.30 | 73.15 | 16 | 127.4% | 1.00 | 0.0001 | 0.000 | 330 | 0 | 0.0100 | 1 | 90 | 85.4% | -0.00 | 0.0001 | -0.007 | |
| 66.70 | 69.20 | 1 | 133.1% | 1.00 | 0.0002 | -0.001 | 335 | 0 | 0.0100 | 1 | 109 | 79.4% | -0.00 | 0.0002 | -0.009 | |
| 61.50 | 64.20 | 1 | 118.5% | 1.00 | 0.0002 | -0.003 | 340 | 0 | 0.0100 | 4 | 129 | 73.4% | -0.00 | 0.0002 | -0.010 | |
| 55.95 | 59.20 | 2 | 85.9% | 1.00 | 0.0003 | -0.005 | 345 | 0 | 0.0100 | 21 | 902 | 67.5% | -0.00 | 0.0003 | -0.012 | |
| 56.35 | 57.20 | 24 | 103.4% | 1.00 | 0.0003 | -0.006 | 346 | 0 | 0.0100 | 2 | 137 | 66.3% | -0.00 | 0.0003 | -0.013 | |
| 55.05 | 56.15 | 1 | 11 | 86.5% | 1.00 | 0.0003 | -0.007 | 347 | 0 | 0.0100 | 2 | 40 | 65.2% | -0.00 | 0.0003 | -0.013 |
| 54.25 | 55.20 | 1 | 1 | 96.7% | 1.00 | 0.0004 | -0.007 | 348 | 0 | 0.0100 | 2 | 25 | 64.0% | -0.00 | 0.0004 | -0.014 |
| 51.95 | 55.20 | 79.7% | 1.00 | 0.0004 | -0.008 | 349 | 0.0100 | 0.0300 | 3 | 41 | 71.2% | -0.00 | 0.0004 | -0.014 | ||
| 52.35 | 53.15 | 1 | 15 | 95.0% | 1.00 | 0.0004 | -0.009 | 350 | 0.0100 | 0.0600 | 913 | 74.2% | -0.00 | 0.0004 | -0.015 | |
| 50.65 | 52.70 | 13 | 87.9% | 1.00 | 0.0004 | -0.009 | 351 | 0.0100 | 0.0400 | 1 | 190 | 70.2% | -0.00 | 0.0004 | -0.015 | |
| 49.75 | 51.85 | 16 | 94.6% | 1.00 | 0.0004 | -0.010 | 352 | 0.0100 | 0.0500 | 1 | 145 | 70.2% | -0.00 | 0.0004 | -0.016 | |
| 49.25 | 50.25 | 1 | 6 | 89.9% | 1.00 | 0.0005 | -0.011 | 353 | 0.0100 | 0.0600 | 21 | 70.1% | -0.00 | 0.0005 | -0.017 | |
| 48.25 | 49.25 | 1 | 9 | 88.2% | 1.00 | 0.0005 | -0.011 | 354 | 0.0100 | 0.0600 | 12 | 68.7% | -0.00 | 0.0005 | -0.017 | |
| 47.15 | 48.10 | 1 | 12 | 77.0% | 1.00 | 0.0005 | -0.012 | 355 | 0.0100 | 0.0600 | 828 | 67.4% | -0.00 | 0.0005 | -0.018 | |
| 45.70 | 48.40 | 7 | 98.6% | 1.00 | 0.0006 | -0.013 | 356 | 0.0200 | 0.0600 | 31 | 67.0% | -0.00 | 0.0006 | -0.019 | ||
| 45.30 | 46.25 | 1 | 5 | 84.6% | 1.00 | 0.0006 | -0.014 | 357 | 0.0200 | 0.0600 | 1 | 40 | 65.7% | -0.00 | 0.0006 | -0.020 |
| 44.25 | 45.35 | 1 | 4 | 84.3% | 1.00 | 0.0006 | -0.015 | 358 | 0.0200 | 0.0600 | 1 | 50 | 64.3% | -0.00 | 0.0006 | -0.021 |
| 41.95 | 45.20 | 1 | 64.7% | 1.00 | 0.0007 | -0.016 | 359 | 0.0200 | 0.0600 | 5 | 52 | 62.9% | -0.00 | 0.0007 | -0.021 | |
| 42.30 | 43.20 | 1 | 18 | 78.1% | 1.00 | 0.0007 | -0.017 | 360 | 0.0100 | 0.0300 | 12 | 576 | 57.0% | -0.00 | 0.0007 | -0.022 |
| 41.30 | 42.25 | 1 | 4 | 77.8% | 1.00 | 0.0008 | -0.018 | 361 | 0.0200 | 0.0700 | 3 | 29 | 61.1% | -0.00 | 0.0008 | -0.023 |
| 40.35 | 41.35 | 1 | 12 | 79.7% | 1.00 | 0.0008 | -0.019 | 362 | 0.0200 | 0.0700 | 3 | 36 | 59.7% | -0.00 | 0.0008 | -0.024 |
| 39.35 | 40.25 | 1 | 2 | 75.7% | 0.99 | 0.0009 | -0.021 | 363 | 0.0200 | 0.0700 | 1 | 141 | 58.3% | -0.01 | 0.0009 | -0.025 |
| 36.85 | 40.25 | 5 | 52.6% | 0.99 | 0.0010 | -0.022 | 364 | 0.0200 | 0.0600 | 4 | 207 | 56.1% | -0.01 | 0.0010 | -0.027 | |
| 37.35 | 38.20 | 30 | 71.1% | 0.99 | 0.0010 | -0.023 | 365 | 0.0200 | 0.0300 | 2 | 1,179 | 51.9% | -0.01 | 0.0010 | -0.028 | |
| 36.30 | 37.20 | 38 | 68.1% | 0.99 | 0.0011 | -0.025 | 366 | 0.0200 | 0.0300 | 137 | 50.6% | -0.01 | 0.0011 | -0.029 | ||
| 34.30 | 37.20 | 1 | 66.4% | 0.99 | 0.0012 | -0.026 | 367 | 0.0200 | 0.0300 | 3 | 47 | 49.3% | -0.01 | 0.0012 | -0.031 | |
| 32.95 | 36.10 | 8 | 0.99 | 0.0013 | -0.028 | 368 | 0.0100 | 0.0300 | 1 | 160 | 46.8% | -0.01 | 0.0013 | -0.032 | ||
| 33.35 | 34.20 | 22 | 64.3% | 0.99 | 0.0014 | -0.030 | 369 | 0.0100 | 0.0300 | 10 | 294 | 45.6% | -0.01 | 0.0014 | -0.034 | |
| 32.40 | 33.20 | 56 | 63.7% | 0.99 | 0.0016 | -0.032 | 370 | 0.0100 | 0.0300 | 142 | 1,380 | 44.3% | -0.01 | 0.0016 | -0.036 | |
| 31.35 | 32.20 | 40 | 60.9% | 0.99 | 0.0017 | -0.034 | 371 | 0.0100 | 0.0300 | 84 | 165 | 43.0% | -0.01 | 0.0017 | -0.038 | |
| 30.15 | 31.25 | 115 | 55.6% | 0.99 | 0.0018 | -0.036 | 372 | 0.0100 | 0.0300 | 84 | 95 | 41.8% | -0.01 | 0.0018 | -0.040 | |
| 29.40 | 30.20 | 61 | 58.6% | 0.99 | 0.0020 | -0.039 | 373 | 0.0100 | 0.0400 | 95 | 79 | 41.5% | -0.01 | 0.0020 | -0.042 | |
| 28.40 | 29.20 | 237 | 56.9% | 0.99 | 0.0022 | -0.042 | 374 | 0.0200 | 0.0600 | 406 | 1,378 | 42.5% | -0.01 | 0.0022 | -0.045 | |
| 27.15 | 28.15 | 25 | 49 | 47.8% | 0.99 | 0.0024 | -0.044 | 375 | 0.0200 | 0.0600 | 156 | 334 | 41.2% | -0.01 | 0.0024 | -0.048 |
| 26.40 | 27.25 | 1 | 50 | 54.4% | 0.99 | 0.0026 | -0.048 | 376 | 0.0200 | 0.0800 | 95 | 221 | 41.0% | -0.01 | 0.0026 | -0.051 |
| 25.20 | 26.25 | 266 | 48.6% | 0.99 | 0.0029 | -0.052 | 377 | 0.0300 | 0.0800 | 86 | 539 | 40.1% | -0.01 | 0.0029 | -0.055 | |
| 24.30 | 26.50 | 54.2% | 0.99 | 0.0031 | -0.054 | 377.5 | 0.0300 | 0.1000 | 69 | 63 | 40.3% | -0.01 | 0.0031 | -0.057 | ||
| 24.35 | 25.25 | 26 | 50.0% | 0.98 | 0.0032 | -0.057 | 378 | 0.0300 | 0.1000 | 71 | 67 | 39.6% | -0.02 | 0.0033 | -0.059 | |
| 23.45 | 24.20 | 28 | 49.1% | 0.98 | 0.0036 | -0.062 | 379 | 0.0400 | 0.1000 | 93 | 173 | 38.6% | -0.02 | 0.0036 | -0.065 | |
| 22.35 | 23.15 | 18 | 102 | 44.6% | 0.98 | 0.0041 | -0.068 | 380 | 0.0500 | 0.1000 | 251 | 516 | 37.5% | -0.02 | 0.0041 | -0.071 |
| 21.50 | 22.20 | 85 | 46.4% | 0.98 | 0.0046 | -0.076 | 381 | 0.0500 | 0.1100 | 210 | 107 | 36.4% | -0.02 | 0.0046 | -0.079 | |
| 20.50 | 21.20 | 1 | 88 | 44.6% | 0.98 | 0.0052 | -0.085 | 382 | 0.0600 | 0.1100 | 2,223 | 1,920 | 35.2% | -0.02 | 0.0052 | -0.088 |
| 19.55 | 21.80 | 2 | 51.7% | 0.97 | 0.0056 | -0.091 | 382.5 | 0.0700 | 0.1400 | 157 | 921 | 35.7% | -0.03 | 0.0056 | -0.093 | |
| 19.45 | 20.20 | 55 | 42.1% | 0.97 | 0.0060 | -0.097 | 383 | 0.0700 | 0.1400 | 185 | 1,612 | 34.9% | -0.03 | 0.0060 | -0.099 | |
| 18.50 | 19.25 | 127 | 41.7% | 0.97 | 0.0069 | -0.111 | 384 | 0.0900 | 0.1600 | 281 | 218 | 34.4% | -0.03 | 0.0069 | -0.113 | |
| 17.50 | 18.20 | 31 | 326 | 39.2% | 0.96 | 0.0079 | -0.128 | 385 | 0.1200 | 0.1600 | 458 | 2,234 | 33.5% | -0.04 | 0.0079 | -0.130 |
| 16.55 | 17.25 | 5 | 30 | 38.7% | 0.96 | 0.0092 | -0.149 | 386 | 0.1400 | 0.2000 | 87 | 1,866 | 33.0% | -0.04 | 0.0092 | -0.151 |
| 15.65 | 16.30 | 3 | 104 | 38.6% | 0.95 | 0.0106 | -0.175 | 387 | 0.1600 | 0.2400 | 41 | 1,594 | 32.4% | -0.05 | 0.0106 | -0.177 |
| 15.15 | 15.80 | 1 | 2 | 37.6% | 0.95 | 0.0114 | -0.189 | 387.5 | 0.1700 | 0.2500 | 16 | 73 | 31.9% | -0.05 | 0.0115 | -0.191 |
| 14.65 | 15.30 | 11 | 110 | 36.6% | 0.94 | 0.0123 | -0.205 | 388 | 0.1900 | 0.2700 | 52 | 1,685 | 31.6% | -0.06 | 0.0124 | -0.207 |
| 13.70 | 14.30 | 169 | 35.2% | 0.93 | 0.0143 | -0.242 | 389 | 0.2300 | 0.3200 | 130 | 251 | 31.1% | -0.07 | 0.0143 | -0.244 | |
| 12.75 | 13.25 | 265 | 637 | 33.2% | 0.92 | 0.0165 | -0.285 | 390 | 0.3300 | 0.3700 | 9,793 | 13.4K | 30.8% | -0.08 | 0.0166 | -0.286 |
| 11.80 | 12.35 | 2 | 894 | 32.6% | 0.90 | 0.0190 | -0.334 | 391 | 0.3400 | 0.4500 | 43 | 786 | 30.0% | -0.10 | 0.0191 | -0.336 |
| 10.90 | 11.35 | 10 | 51 | 31.3% | 0.88 | 0.0217 | -0.390 | 392 | 0.4300 | 0.5300 | 128 | 2,694 | 29.6% | -0.12 | 0.0218 | -0.392 |
| 10.05 | 10.45 | 9 | 794 | 31.1% | 0.86 | 0.0246 | -0.452 | 393 | 0.5500 | 0.6500 | 251 | 870 | 29.5% | -0.14 | 0.0248 | -0.454 |
| 9.20 | 9.55 | 116 | 159 | 30.5% | 0.84 | 0.0277 | -0.519 | 394 | 0.6700 | 0.7800 | 64 | 2,905 | 29.1% | -0.16 | 0.0279 | -0.522 |
| 8.35 | 8.70 | 545 | 447 | 30.0% | 0.81 | 0.0309 | -0.590 | 395 | 0.8200 | 0.9400 | 542 | 1,462 | 28.8% | -0.19 | 0.0312 | -0.594 |
| 7.55 | 7.90 | 56 | 52 | 29.8% | 0.78 | 0.0342 | -0.663 | 396 | 1.02 | 1.14 | 1,550 | 1,992 | 28.7% | -0.22 | 0.0345 | -0.667 |
| 6.75 | 7.15 | 46 | 156 | 29.6% | 0.74 | 0.0373 | -0.736 | 397 | 1.31 | 1.37 | 221 | 682 | 28.7% | -0.26 | 0.0377 | -0.741 |
| 6.05 | 6.40 | 49 | 232 | 29.5% | 0.71 | 0.0402 | -0.804 | 398 | 1.50 | 1.63 | 219 | 641 | 28.3% | -0.30 | 0.0407 | -0.811 |
| 5.35 | 5.70 | 144 | 237 | 29.2% | 0.67 | 0.0427 | -0.866 | 399 | 1.80 | 1.97 | 185 | 401 | 28.3% | -0.34 | 0.0433 | -0.875 |
| 4.75 | 5.05 | 6,389 | 5,390 | 29.3% | 0.62 | 0.0447 | -0.918 | 400 | 2.16 | 2.34 | 3,697 | 5,036 | 28.3% | -0.38 | 0.0454 | -0.929 |
| 4.20 | 4.40 | 509 | 494 | 29.2% | 0.58 | 0.0460 | -0.956 | 401 | 2.58 | 2.73 | 393 | 666 | 28.2% | -0.43 | 0.0468 | -0.971 |
| 3.65 | 3.85 | 653 | 474 | 29.1% | 0.53 | 0.0467 | -0.980 | 402 | 3.00 | 3.20 | 180 | 1,105 | 28.1% | -0.47 | 0.0475 | -0.998 |
| 3.15 | 3.30 | 1,496 | 989 | 28.9% | 0.48 | 0.0466 | -0.986 | 403 | 3.50 | 3.70 | 57 | 559 | 28.1% | -0.52 | 0.0475 | -1.008 |
| 2.73 | 2.85 | 744 | 1,138 | 29.0% | 0.44 | 0.0458 | -0.976 | 404 | 4.05 | 4.35 | 57 | 5,760 | 28.4% | -0.57 | 0.0466 | -1.001 |
| 2.33 | 2.46 | 3,170 | 9,880 | 29.1% | 0.39 | 0.0443 | -0.950 | 405 | 4.55 | 4.95 | 422 | 1,005 | 28.0% | -0.61 | 0.0452 | -0.977 |
| 2.00 | 2.11 | 518 | 1,183 | 29.4% | 0.35 | 0.0424 | -0.909 | 406 | 5.20 | 5.60 | 25 | 1,706 | 28.0% | -0.66 | 0.0432 | -0.937 |
| 1.71 | 1.80 | 330 | 679 | 29.6% | 0.31 | 0.0401 | -0.858 | 407 | 6.05 | 6.30 | 25 | 2,251 | 28.8% | -0.70 | 0.0408 | -0.884 |
| 1.45 | 1.55 | 2,782 | 3,937 | 29.9% | 0.28 | 0.0375 | -0.798 | 408 | 6.65 | 7.05 | 52 | 385 | 28.2% | -0.73 | 0.0382 | -0.823 |
| 1.21 | 1.32 | 197 | 339 | 30.1% | 0.24 | 0.0348 | -0.732 | 409 | 7.45 | 7.80 | 17 | 1,016 | 28.3% | -0.77 | 0.0353 | -0.751 |
| 1.04 | 1.11 | 2,260 | 24.6K | 30.4% | 0.21 | 0.0319 | -0.664 | 410 | 8.25 | 8.65 | 104 | 975 | 28.5% | -0.80 | 0.0323 | -0.678 |
| 0.8500 | 0.9600 | 141 | 452 | 30.6% | 0.18 | 0.0291 | -0.596 | 411 | 9.10 | 9.50 | 7 | 327 | 28.8% | -0.83 | 0.0294 | -0.603 |
| 0.7100 | 0.8100 | 569 | 1,632 | 30.9% | 0.16 | 0.0262 | -0.530 | 412 | 9.95 | 10.35 | 24 | 191 | 28.6% | -0.85 | 0.0265 | -0.530 |
| 0.5900 | 0.7000 | 205 | 756 | 31.3% | 0.14 | 0.0236 | -0.468 | 413 | 10.85 | 11.25 | 8 | 316 | 28.8% | -0.87 | 0.0238 | -0.461 |
| 0.5000 | 0.6000 | 104 | 912 | 31.8% | 0.12 | 0.0210 | -0.411 | 414 | 11.70 | 12.15 | 11 | 214 | 28.0% | -0.89 | 0.0212 | -0.398 |
| 0.4500 | 0.5000 | 939 | 3,627 | 32.3% | 0.10 | 0.0187 | -0.359 | 415 | 12.55 | 13.05 | 75 | 5,468 | 26.2% | -0.91 | 0.0188 | -0.342 |
| 0.3500 | 0.4000 | 123 | 2,928 | 32.2% | 0.09 | 0.0165 | -0.313 | 416 | 13.45 | 14.00 | 10 | 2,445 | 24.1% | -0.92 | 0.0166 | -0.293 |
| 0.3200 | 0.3600 | 35 | 186 | 33.1% | 0.08 | 0.0146 | -0.272 | 417 | 14.35 | 14.95 | 6 | 469 | -0.93 | 0.0146 | -0.251 | |
| 0.2300 | 0.3300 | 538 | 649 | 33.3% | 0.07 | 0.0128 | -0.237 | 418 | 15.50 | 16.00 | 33 | 93 | 28.5% | -0.94 | 0.0128 | -0.216 |
| 0.2200 | 0.2900 | 34 | 179 | 34.2% | 0.06 | 0.0113 | -0.207 | 419 | 16.20 | 17.00 | 2 | 75 | -0.95 | 0.0113 | -0.187 | |
| 0.1800 | 0.2200 | 569 | 10.4K | 34.1% | 0.05 | 0.0100 | -0.182 | 420 | 17.25 | 17.95 | 27 | 12.1K | -0.96 | 0.0099 | -0.163 | |
| 0.1400 | 0.2200 | 344 | 542 | 34.9% | 0.04 | 0.0088 | -0.161 | 421 | 18.20 | 18.85 | 2 | 75 | -0.97 | 0.0086 | -0.144 | |
| 0.1300 | 0.1900 | 118 | 884 | 35.6% | 0.04 | 0.0078 | -0.142 | 422 | 19.20 | 19.90 | 1 | 569 | -0.97 | 0.0076 | -0.128 | |
| 0.1200 | 0.1800 | 125 | 3,946 | 36.6% | 0.03 | 0.0069 | -0.127 | 423 | 20.10 | 20.90 | 4 | 910 | -0.98 | 0.0067 | -0.115 | |
| 0.0800 | 0.1600 | 21 | 1,240 | 36.7% | 0.03 | 0.0062 | -0.114 | 424 | 21.05 | 22.05 | 311 | -0.98 | 0.0058 | -0.105 | ||
| 0.0700 | 0.1500 | 84 | 14.1K | 37.5% | 0.03 | 0.0055 | -0.103 | 425 | 22.05 | 23.10 | 11 | 1,371 | -0.98 | 0.0052 | -0.097 | |
| 0.0600 | 0.1400 | 4 | 686 | 38.3% | 0.02 | 0.0050 | -0.094 | 426 | 23.00 | 23.90 | 1 | 28 | -0.98 | 0.0046 | -0.090 | |
| 0.0600 | 0.1300 | 455 | 3,834 | 39.3% | 0.02 | 0.0045 | -0.086 | 427 | 24.05 | 25.05 | 1 | 137 | -0.99 | 0.0041 | -0.085 | |
| 0.0500 | 0.1200 | 167 | 446 | 39.9% | 0.02 | 0.0040 | -0.079 | 428 | 25.00 | 25.90 | 1 | 118 | -0.99 | 0.0036 | -0.080 | |
| 0.0300 | 0.1100 | 8 | 294 | 40.1% | 0.02 | 0.0037 | -0.073 | 429 | 26.10 | 26.95 | 39 | -0.99 | 0.0032 | -0.076 | ||
| 0.0500 | 0.0800 | 187 | 36.9K | 40.9% | 0.02 | 0.0033 | -0.068 | 430 | 27.05 | 28.05 | 25 | -0.99 | 0.0029 | -0.073 | ||
| 0.0200 | 0.1200 | 22 | 396 | 42.5% | 0.02 | 0.0030 | -0.063 | 431 | 26.95 | 29.95 | -0.99 | 0.0026 | -0.070 | |||
| 0.0200 | 0.1100 | 34 | 450 | 43.3% | 0.01 | 0.0028 | -0.058 | 432 | 28.25 | 31.30 | 5 | 49.4% | -0.99 | 0.0023 | -0.068 | |
| 0.0100 | 0.1000 | 1 | 128 | 43.6% | 0.01 | 0.0026 | -0.054 | 433 | 28.95 | 32.30 | -0.99 | 0.0021 | -0.065 | |||
| 0.0100 | 0.1200 | 171 | 45.8% | 0.01 | 0.0023 | -0.051 | 434 | 31.10 | 31.90 | -0.99 | 0.0019 | -0.064 | ||||
| 0.0300 | 0.0800 | 104 | 2,921 | 45.9% | 0.01 | 0.0022 | -0.048 | 435 | 31.90 | 32.90 | -0.99 | 0.0017 | -0.062 | |||
| 0.0200 | 0.0700 | 68 | 6,280 | 50.5% | 0.01 | 0.0014 | -0.035 | 440 | 36.25 | 39.35 | 61.6% | -1.00 | 0.0010 | -0.056 | ||
| 0.0100 | 0.0300 | 10 | 10.3K | 51.2% | 0.01 | 0.0010 | -0.026 | 445 | 41.20 | 44.30 | 63.7% | -1.00 | 0.0006 | -0.053 | ||
| 0.0100 | 0.0200 | 365 | 6,958 | 54.7% | 0.00 | 0.0007 | -0.020 | 450 | 47.00 | 47.90 | 2 | 11 | -1.00 | 0.0004 | -0.051 | |
| 0.0100 | 0.0300 | 19 | 2,820 | 61.2% | 0.00 | 0.0006 | -0.016 | 455 | 52.10 | 52.90 | -1.00 | 0.0003 | -0.050 | |||
| 0 | 0.0300 | 70 | 5,183 | 64.3% | 0.00 | 0.0004 | -0.014 | 460 | 57.00 | 57.90 | -1.00 | 0.0002 | -0.050 | |||
| 0 | 0.0300 | 17 | 1,126 | 68.9% | 0.00 | 0.0003 | -0.012 | 465 | 62.05 | 63.05 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.0300 | 1,297 | 73.5% | 0.00 | 0.0003 | -0.010 | 470 | 67.05 | 67.90 | -1.00 | 0.0001 | -0.049 | ||||
| 0 | 0.0300 | 25 | 539 | 78.0% | 0.00 | 0.0002 | -0.009 | 475 | 72.05 | 73.05 | -1.00 | 0.0001 | -0.049 | |||
| 0 | 0.0100 | 3,364 | 75.2% | 0.00 | 0.0002 | -0.008 | 480 | 77.10 | 77.90 | -1.00 | 0.0001 | -0.049 | ||||
| 0 | 0.0300 | 410 | 86.9% | 0.00 | 0.0002 | -0.007 | 485 | 82.10 | 83.10 | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 0.0300 | 40 | 91.1% | 0.00 | 0.0001 | -0.006 | 490 | 87.05 | 87.90 | -1.00 | 0.0000 | -0.049 | ||||
| 0 | 0.0300 | 2 | 84 | 95.4% | 0.00 | 0.0001 | -0.006 | 495 | 92.05 | 92.90 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.0100 | 265 | 91.1% | 0.00 | 0.0001 | -0.005 | 500 | 97.10 | 97.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 800 | 94.9% | 0.00 | 0.0001 | -0.005 | 505 | 102.10 | 102.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 67 | 98.7% | 0.00 | 0.0001 | -0.004 | 510 | 107.10 | 107.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 2,975 | 102.4% | 0.00 | 0.0001 | -0.004 | 515 | 112.10 | 112.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 574 | 106.1% | 0.00 | 0.0001 | -0.004 | 520 | 117.10 | 117.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 106 | 109.7% | 0.00 | 0.0000 | -0.003 | 525 | 122.05 | 122.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 7 | 113.3% | 0.00 | 0.0000 | -0.003 | 530 | 127.10 | 127.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 5 | 116.8% | 0.00 | 0.0000 | -0.003 | 535 | 132.10 | 132.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 671 | 120.3% | 0.00 | 0.0000 | -0.003 | 540 | 137.10 | 137.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0300 | 70 | 134.7% | 0.00 | 0.0000 | -0.003 | 545 | 142.10 | 142.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0300 | 11 | 138.4% | 0.00 | 0.0000 | -0.002 | 550 | 147.00 | 147.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0500 | 6 | 148.4% | 0.00 | 0.0000 | -0.002 | 555 | 152.10 | 152.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0900 | 5 | 160.5% | 0.00 | 0.0000 | -0.002 | 560 | 157.10 | 157.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0900 | 14 | 164.3% | 0.00 | 0.0000 | -0.002 | 565 | 162.10 | 162.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0900 | 3 | 168.1% | 0.00 | 0.0000 | -0.002 | 570 | 167.10 | 167.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0800 | 6 | 170.0% | 0.00 | 0.0000 | -0.002 | 575 | 172.10 | 172.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 16 | 146.9% | 0.00 | 0.0000 | -0.002 | 580 | 177.10 | 177.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0800 | 5 | 177.3% | 0.00 | 0.0000 | -0.002 | 585 | 182.10 | 182.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0800 | 1 | 180.9% | 0.00 | 0.0000 | -0.002 | 590 | 187.10 | 187.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0800 | 1 | 184.4% | 0.00 | 0.0000 | -0.001 | 595 | 192.10 | 192.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 60 | 101 | 159.4% | 0.00 | 0.0000 | -0.001 | 600 | 197.00 | 197.90 | -1.00 | 0.0000 | -0.048 | |||
| 0 | 0.0100 | 1 | 162.4% | 0.00 | 0.0000 | -0.001 | 605 | 202.10 | 202.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0100 | 7 | 165.4% | 0.00 | 0.0000 | -0.001 | 610 | 207.00 | 207.90 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.0800 | 12 | 198.3% | 0.00 | 0.0000 | -0.001 | 615 | 212.00 | 212.90 | -1.00 | 0.0000 | -0.048 | ||||
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