GS option chain The Goldman Sachs Group, Inc.
Cboe delayed options data · as of 14:03 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 ±7.5% (815.44–947.64) · ATM IV 31.4% · P/C open interest 1.01
| 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 | |
| 430.55 | 438.00 | 28 | 93.4% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 2.41 | 41 | 107.5% | -0.00 | 0.0000 | -0.007 | ||
| 420.55 | 428.00 | 20 | 89.4% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 2.31 | 38 | 103.6% | -0.00 | 0.0000 | -0.007 | ||
| 410.60 | 418.00 | 15 | 86.2% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 2.10 | 34 | 99.2% | -0.00 | 0.0000 | -0.008 | ||
| 400.80 | 408.15 | 23 | 86.8% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 1.51 | 27 | 91.9% | -0.00 | 0.0000 | -0.009 | ||
| 390.70 | 398.00 | 22 | 79.9% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 1.91 | 23 | 92.0% | -0.00 | 0.0000 | -0.009 | ||
| 380.90 | 388.65 | 33 | 85.4% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.1400 | 266 | 66.5% | -0.00 | 0.0000 | -0.010 | ||
| 360.85 | 368.30 | 22 | 74.9% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.1600 | 162 | 63.0% | -0.00 | 0.0000 | -0.012 | ||
| 340.80 | 348.00 | 14 | 62.4% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 1.60 | 25 | 76.4% | -0.00 | 0.0000 | -0.015 | ||
| 321.00 | 328.00 | 12 | 58.7% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 1.73 | 29 | 72.2% | -0.00 | 0.0001 | -0.018 | ||
| 301.20 | 308.60 | 51 | 61.9% | 1.00 | 0.0001 | 0.000 | 580 | 0 | 0.3000 | 32 | 54.2% | -0.00 | 0.0001 | -0.022 | ||
| 281.40 | 288.70 | 17 | 58.4% | 1.00 | 0.0001 | 0.000 | 600 | 0.0100 | 0.3000 | 113 | 50.4% | -0.00 | 0.0001 | -0.026 | ||
| 276.30 | 283.70 | 25 | 56.2% | 1.00 | 0.0001 | 0.000 | 605 | 0 | 1.39 | 19 | 59.4% | -0.01 | 0.0001 | -0.028 | ||
| 271.85 | 278.50 | 19 | 57.3% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 1.41 | 39 | 58.3% | -0.01 | 0.0001 | -0.029 | ||
| 266.60 | 273.30 | 11 | 52.5% | 0.99 | 0.0001 | 0.000 | 615 | 0 | 1.82 | 44 | 59.4% | -0.01 | 0.0001 | -0.031 | ||
| 261.35 | 268.75 | 19 | 52.8% | 0.99 | 0.0001 | -0.001 | 620 | 0 | 2.42 | 32 | 60.8% | -0.01 | 0.0001 | -0.033 | ||
| 256.40 | 263.85 | 14 | 52.5% | 0.99 | 0.0001 | -0.004 | 625 | 0 | 3.50 | 27 | 63.4% | -0.01 | 0.0001 | -0.035 | ||
| 251.75 | 258.40 | 8 | 50.4% | 0.99 | 0.0002 | -0.006 | 630 | 0 | 2.82 | 19 | 59.9% | -0.01 | 0.0002 | -0.037 | ||
| 246.45 | 253.45 | 1 | 46.8% | 0.99 | 0.0002 | -0.009 | 635 | 0 | 4.45 | 10 | 63.6% | -0.01 | 0.0002 | -0.039 | ||
| 241.50 | 248.45 | 6 | 45.9% | 0.99 | 0.0002 | -0.012 | 640 | 0 | 2.58 | 31 | 56.7% | -0.01 | 0.0002 | -0.041 | ||
| 236.70 | 243.50 | 4 | 46.7% | 0.99 | 0.0002 | -0.015 | 645 | 0 | 0.8400 | 40 | 47.1% | -0.01 | 0.0002 | -0.044 | ||
| 231.70 | 239.00 | 13 | 48.6% | 0.99 | 0.0002 | -0.018 | 650 | 0.0100 | 2.00 | 65 | 52.2% | -0.01 | 0.0002 | -0.046 | ||
| 227.00 | 233.60 | 10 | 46.7% | 0.99 | 0.0002 | -0.021 | 655 | 0 | 2.66 | 41 | 53.5% | -0.01 | 0.0002 | -0.049 | ||
| 221.65 | 229.00 | 18 | 45.7% | 0.99 | 0.0003 | -0.025 | 660 | 0 | 2.11 | 25 | 50.3% | -0.01 | 0.0003 | -0.052 | ||
| 216.90 | 222.90 | 17 | 36.6% | 0.99 | 0.0003 | -0.029 | 665 | 0 | 1.87 | 34 | 48.3% | -0.01 | 0.0003 | -0.055 | ||
| 211.90 | 218.80 | 9 | 43.5% | 0.99 | 0.0003 | -0.033 | 670 | 0 | 2.19 | 22 | 48.4% | -0.01 | 0.0003 | -0.059 | ||
| 206.60 | 213.85 | 4 | 40.6% | 0.99 | 0.0003 | -0.037 | 675 | 0 | 2.83 | 46 | 49.4% | -0.01 | 0.0003 | -0.062 | ||
| 202.30 | 208.95 | 15 | 43.7% | 0.98 | 0.0004 | -0.042 | 680 | 0 | 2.68 | 131 | 47.8% | -0.02 | 0.0004 | -0.066 | ||
| 197.00 | 204.00 | 2 | 41.3% | 0.98 | 0.0004 | -0.046 | 685 | 0 | 3.15 | 39 | 48.0% | -0.02 | 0.0004 | -0.070 | ||
| 192.05 | 199.10 | 16 | 40.8% | 0.98 | 0.0004 | -0.051 | 690 | 0 | 2.85 | 47 | 46.0% | -0.02 | 0.0004 | -0.075 | ||
| 187.50 | 194.20 | 15 | 41.8% | 0.98 | 0.0005 | -0.057 | 695 | 0 | 1.67 | 96 | 41.0% | -0.02 | 0.0005 | -0.080 | ||
| 182.40 | 189.80 | 35 | 42.2% | 0.98 | 0.0005 | -0.063 | 700 | 0.0300 | 1.92 | 523 | 41.0% | -0.02 | 0.0005 | -0.085 | ||
| 177.45 | 184.45 | 37 | 40.0% | 0.98 | 0.0006 | -0.069 | 705 | 0.1900 | 1.69 | 256 | 39.7% | -0.02 | 0.0006 | -0.091 | ||
| 172.75 | 180.00 | 19 | 41.4% | 0.97 | 0.0006 | -0.075 | 710 | 0.1000 | 1.89 | 299 | 39.0% | -0.03 | 0.0006 | -0.097 | ||
| 168.10 | 175.00 | 12 | 41.1% | 0.97 | 0.0006 | -0.082 | 715 | 0.2100 | 1.99 | 68 | 38.6% | -0.03 | 0.0006 | -0.103 | ||
| 163.50 | 170.00 | 15 | 40.8% | 0.97 | 0.0007 | -0.090 | 720 | 0.3100 | 2.11 | 10 | 301 | 38.2% | -0.03 | 0.0007 | -0.110 | |
| 158.50 | 165.00 | 8 | 39.6% | 0.97 | 0.0008 | -0.098 | 725 | 0.5300 | 2.08 | 62 | 37.6% | -0.04 | 0.0008 | -0.117 | ||
| 153.40 | 160.00 | 9 | 38.1% | 0.96 | 0.0008 | -0.106 | 730 | 0.5300 | 2.47 | 30 | 37.5% | -0.04 | 0.0008 | -0.125 | ||
| 148.70 | 155.40 | 11 | 38.4% | 0.96 | 0.0009 | -0.115 | 735 | 0.8800 | 2.44 | 61 | 37.1% | -0.04 | 0.0009 | -0.134 | ||
| 143.30 | 150.25 | 6 | 36.0% | 0.95 | 0.0010 | -0.125 | 740 | 0.6500 | 2.89 | 10 | 120 | 36.4% | -0.05 | 0.0010 | -0.143 | |
| 139.30 | 145.85 | 1 | 37.8% | 0.95 | 0.0011 | -0.135 | 745 | 0.8200 | 3.15 | 59 | 36.2% | -0.05 | 0.0011 | -0.153 | ||
| 134.30 | 140.80 | 15 | 36.5% | 0.94 | 0.0012 | -0.146 | 750 | 0.9700 | 3.40 | 3 | 266 | 35.8% | -0.06 | 0.0012 | -0.163 | |
| 129.40 | 136.10 | 4 | 35.9% | 0.94 | 0.0013 | -0.157 | 755 | 1.14 | 3.70 | 70 | 35.4% | -0.06 | 0.0013 | -0.174 | ||
| 125.00 | 131.35 | 5 | 35.9% | 0.93 | 0.0014 | -0.170 | 760 | 1.42 | 3.95 | 224 | 35.0% | -0.07 | 0.0014 | -0.186 | ||
| 120.05 | 126.75 | 5 | 35.3% | 0.93 | 0.0015 | -0.183 | 765 | 2.02 | 4.40 | 61 | 35.3% | -0.07 | 0.0015 | -0.199 | ||
| 116.60 | 122.20 | 16 | 36.5% | 0.92 | 0.0016 | -0.196 | 770 | 1.86 | 4.80 | 3 | 149 | 34.4% | -0.08 | 0.0017 | -0.212 | |
| 112.20 | 117.95 | 3 | 36.7% | 0.91 | 0.0018 | -0.211 | 775 | 1.99 | 5.40 | 120 | 34.1% | -0.09 | 0.0018 | -0.226 | ||
| 106.90 | 113.05 | 7 | 35.1% | 0.90 | 0.0019 | -0.226 | 780 | 3.00 | 5.65 | 422 | 34.3% | -0.10 | 0.0019 | -0.240 | ||
| 102.30 | 108.60 | 7 | 34.8% | 0.89 | 0.0021 | -0.241 | 785 | 3.45 | 6.20 | 100 | 34.1% | -0.11 | 0.0021 | -0.256 | ||
| 98.65 | 104.25 | 6 | 35.3% | 0.88 | 0.0022 | -0.258 | 790 | 4.00 | 6.65 | 759 | 33.7% | -0.12 | 0.0022 | -0.272 | ||
| 93.65 | 100.00 | 5 | 34.5% | 0.87 | 0.0024 | -0.274 | 795 | 4.30 | 7.35 | 406 | 33.3% | -0.13 | 0.0024 | -0.288 | ||
| 89.70 | 96.00 | 175 | 34.8% | 0.86 | 0.0026 | -0.291 | 800 | 5.20 | 7.95 | 814 | 33.2% | -0.14 | 0.0026 | -0.305 | ||
| 84.70 | 91.40 | 2 | 33.7% | 0.85 | 0.0027 | -0.309 | 805 | 6.00 | 8.50 | 129 | 32.9% | -0.16 | 0.0028 | -0.322 | ||
| 81.50 | 87.35 | 36 | 34.3% | 0.83 | 0.0029 | -0.326 | 810 | 7.45 | 9.35 | 2 | 184 | 33.3% | -0.17 | 0.0030 | -0.339 | |
| 77.25 | 83.20 | 9 | 33.9% | 0.82 | 0.0031 | -0.344 | 815 | 7.25 | 10.35 | 166 | 32.4% | -0.19 | 0.0031 | -0.356 | ||
| 73.35 | 79.10 | 10 | 33.7% | 0.80 | 0.0033 | -0.361 | 820 | 9.10 | 11.05 | 2 | 415 | 32.6% | -0.20 | 0.0033 | -0.373 | |
| 69.45 | 75.30 | 6 | 33.5% | 0.78 | 0.0034 | -0.378 | 825 | 10.00 | 12.15 | 299 | 32.4% | -0.22 | 0.0035 | -0.390 | ||
| 65.35 | 71.30 | 44 | 33.1% | 0.77 | 0.0036 | -0.395 | 830 | 11.10 | 13.45 | 246 | 32.3% | -0.24 | 0.0037 | -0.407 | ||
| 61.80 | 67.55 | 15 | 33.0% | 0.75 | 0.0038 | -0.411 | 835 | 11.90 | 14.75 | 266 | 31.9% | -0.26 | 0.0038 | -0.422 | ||
| 57.70 | 63.90 | 21 | 32.5% | 0.73 | 0.0040 | -0.426 | 840 | 13.65 | 16.00 | 1 | 503 | 31.9% | -0.28 | 0.0040 | -0.437 | |
| 54.20 | 60.70 | 11 | 32.6% | 0.71 | 0.0041 | -0.440 | 845 | 14.35 | 17.60 | 345 | 31.4% | -0.30 | 0.0042 | -0.451 | ||
| 50.60 | 57.00 | 101 | 32.2% | 0.69 | 0.0043 | -0.453 | 850 | 16.50 | 19.35 | 13 | 602 | 31.7% | -0.32 | 0.0043 | -0.464 | |
| 47.45 | 53.60 | 17 | 32.1% | 0.66 | 0.0044 | -0.464 | 855 | 17.15 | 21.20 | 328 | 31.1% | -0.34 | 0.0045 | -0.475 | ||
| 45.30 | 50.35 | 50 | 32.4% | 0.64 | 0.0045 | -0.474 | 860 | 19.60 | 22.55 | 284 | 31.1% | -0.36 | 0.0046 | -0.486 | ||
| 42.20 | 47.25 | 108 | 32.3% | 0.62 | 0.0046 | -0.483 | 865 | 21.55 | 24.55 | 204 | 31.0% | -0.39 | 0.0047 | -0.494 | ||
| 39.05 | 44.35 | 99 | 32.1% | 0.59 | 0.0047 | -0.490 | 870 | 23.65 | 26.45 | 3 | 294 | 30.8% | -0.41 | 0.0048 | -0.501 | |
| 36.25 | 40.85 | 5 | 49 | 31.6% | 0.57 | 0.0048 | -0.495 | 875 | 25.95 | 29.10 | 1 | 483 | 31.0% | -0.44 | 0.0049 | -0.506 |
| 34.80 | 40.10 | 31.8% | 0.56 | 0.0048 | -0.497 | 877.5 | 26.30 | 30.95 | 30.9% | -0.45 | 0.0049 | -0.508 | ||||
| 33.60 | 38.90 | 1 | 205 | 31.9% | 0.55 | 0.0048 | -0.498 | 880 | 28.20 | 31.25 | 1,495 | 30.8% | -0.46 | 0.0050 | -0.509 | |
| 32.05 | 37.75 | 31.8% | 0.53 | 0.0049 | -0.499 | 882.5 | 28.90 | 33.50 | 31.0% | -0.47 | 0.0050 | -0.510 | ||||
| 30.85 | 36.05 | 90 | 31.6% | 0.52 | 0.0049 | -0.499 | 885 | 31.35 | 34.60 | 600 | 31.5% | -0.48 | 0.0050 | -0.511 | ||
| 29.55 | 34.00 | 31.1% | 0.51 | 0.0049 | -0.499 | 887.5 | 31.20 | 35.90 | 30.8% | -0.50 | 0.0050 | -0.511 | ||||
| 28.30 | 32.75 | 174 | 31.1% | 0.50 | 0.0049 | -0.499 | 890 | 32.60 | 37.00 | 325 | 30.7% | -0.51 | 0.0050 | -0.510 | ||
| 27.05 | 31.55 | 31.0% | 0.49 | 0.0049 | -0.498 | 892.5 | 33.50 | 38.15 | 30.4% | -0.52 | 0.0050 | -0.509 | ||||
| 25.85 | 31.00 | 164 | 31.2% | 0.47 | 0.0049 | -0.496 | 895 | 34.30 | 39.65 | 355 | 30.1% | -0.54 | 0.0050 | -0.508 | ||
| 24.65 | 29.25 | 1 | 30.8% | 0.46 | 0.0049 | -0.495 | 897.5 | 35.45 | 41.15 | 30.0% | -0.55 | 0.0050 | -0.506 | |||
| 23.60 | 28.15 | 479 | 30.8% | 0.45 | 0.0049 | -0.492 | 900 | 37.20 | 42.45 | 1 | 757 | 30.0% | -0.56 | 0.0050 | -0.504 | |
| 22.50 | 27.30 | 30.8% | 0.44 | 0.0049 | -0.489 | 902.5 | 38.40 | 43.65 | 29.8% | -0.57 | 0.0050 | -0.501 | ||||
| 21.35 | 26.15 | 75 | 30.6% | 0.43 | 0.0049 | -0.486 | 905 | 40.75 | 45.15 | 148 | 30.1% | -0.58 | 0.0050 | -0.498 | ||
| 20.40 | 25.35 | 30.7% | 0.41 | 0.0048 | -0.482 | 907.5 | 41.20 | 46.70 | 29.6% | -0.60 | 0.0050 | -0.494 | ||||
| 20.25 | 23.75 | 545 | 30.8% | 0.40 | 0.0048 | -0.478 | 910 | 42.95 | 48.40 | 236 | 29.7% | -0.61 | 0.0050 | -0.490 | ||
| 19.20 | 23.40 | 1 | 31.0% | 0.39 | 0.0048 | -0.474 | 912.5 | 44.40 | 49.85 | 29.5% | -0.62 | 0.0050 | -0.486 | |||
| 17.85 | 22.45 | 71 | 30.7% | 0.38 | 0.0048 | -0.469 | 915 | 46.10 | 51.15 | 297 | 29.4% | -0.63 | 0.0049 | -0.481 | ||
| 16.60 | 20.00 | 2 | 234 | 30.5% | 0.35 | 0.0047 | -0.458 | 920 | 49.50 | 54.60 | 450 | 29.4% | -0.66 | 0.0048 | -0.470 | |
| 15.10 | 18.40 | 121 | 30.5% | 0.33 | 0.0046 | -0.445 | 925 | 52.80 | 57.95 | 148 | 29.2% | -0.68 | 0.0047 | -0.458 | ||
| 13.60 | 16.85 | 1 | 295 | 30.4% | 0.31 | 0.0044 | -0.432 | 930 | 56.50 | 62.45 | 159 | 29.7% | -0.70 | 0.0046 | -0.445 | |
| 12.35 | 15.60 | 190 | 30.5% | 0.29 | 0.0043 | -0.417 | 935 | 59.95 | 66.20 | 228 | 29.5% | -0.73 | 0.0045 | -0.430 | ||
| 11.25 | 13.45 | 3 | 741 | 30.1% | 0.27 | 0.0042 | -0.402 | 940 | 63.80 | 70.05 | 332 | 29.5% | -0.75 | 0.0044 | -0.415 | |
| 10.10 | 13.85 | 106 | 31.0% | 0.25 | 0.0040 | -0.385 | 945 | 67.65 | 74.10 | 100 | 29.6% | -0.77 | 0.0042 | -0.399 | ||
| 9.25 | 11.20 | 1 | 233 | 30.2% | 0.23 | 0.0039 | -0.369 | 950 | 71.75 | 77.75 | 136 | 29.4% | -0.79 | 0.0041 | -0.383 | |
| 7.20 | 11.55 | 219 | 30.4% | 0.21 | 0.0037 | -0.352 | 955 | 75.85 | 82.20 | 62 | 29.6% | -0.81 | 0.0039 | -0.366 | ||
| 6.85 | 10.40 | 374 | 30.6% | 0.20 | 0.0035 | -0.335 | 960 | 80.65 | 86.60 | 157 | 30.2% | -0.82 | 0.0038 | -0.349 | ||
| 5.90 | 9.60 | 143 | 30.5% | 0.18 | 0.0033 | -0.318 | 965 | 84.25 | 90.75 | 725 | 29.6% | -0.84 | 0.0036 | -0.333 | ||
| 4.85 | 7.70 | 8 | 249 | 29.5% | 0.17 | 0.0032 | -0.301 | 970 | 88.55 | 94.35 | 624 | 28.8% | -0.86 | 0.0034 | -0.316 | |
| 4.45 | 8.00 | 270 | 30.5% | 0.15 | 0.0030 | -0.284 | 975 | 92.90 | 98.75 | 223 | 28.7% | -0.87 | 0.0033 | -0.300 | ||
| 3.85 | 7.15 | 303 | 30.3% | 0.14 | 0.0028 | -0.269 | 980 | 97.45 | 103.65 | 117 | 29.1% | -0.89 | 0.0031 | -0.285 | ||
| 3.30 | 6.45 | 142 | 30.2% | 0.13 | 0.0026 | -0.253 | 985 | 101.95 | 107.50 | 64 | 28.1% | -0.90 | 0.0030 | -0.271 | ||
| 3.40 | 5.75 | 2 | 398 | 30.7% | 0.12 | 0.0025 | -0.239 | 990 | 107.60 | 112.00 | 217 | 29.2% | -0.91 | 0.0028 | -0.256 | |
| 2.60 | 5.55 | 148 | 30.6% | 0.11 | 0.0023 | -0.225 | 995 | 111.20 | 117.90 | 58 | 29.4% | -0.92 | 0.0026 | -0.240 | ||
| 2.95 | 4.05 | 2 | 1,638 | 30.3% | 0.10 | 0.0022 | -0.212 | 1,000 | 115.80 | 121.70 | 127 | 27.1% | -0.93 | 0.0025 | -0.230 | |
| 1.80 | 4.60 | 101 | 30.6% | 0.09 | 0.0020 | -0.199 | 1,005 | 121.75 | 127.30 | 74 | 31.1% | -0.94 | 0.0024 | -0.218 | ||
| 1.84 | 4.20 | 107 | 31.0% | 0.08 | 0.0019 | -0.187 | 1,010 | 125.35 | 132.10 | 206 | 28.5% | -0.95 | 0.0022 | -0.204 | ||
| 1.35 | 4.05 | 113 | 31.1% | 0.08 | 0.0018 | -0.176 | 1,015 | 130.20 | 137.10 | 29 | 28.8% | -0.96 | 0.0021 | -0.188 | ||
| 1.12 | 3.15 | 257 | 30.3% | 0.07 | 0.0016 | -0.166 | 1,020 | 135.15 | 141.60 | 137 | -0.96 | 0.0019 | -0.178 | |||
| 0.9200 | 3.40 | 69 | 31.2% | 0.06 | 0.0015 | -0.156 | 1,025 | 140.20 | 146.80 | 3 | 28.3% | -0.97 | 0.0018 | -0.172 | ||
| 0.8300 | 2.92 | 290 | 31.1% | 0.06 | 0.0014 | -0.147 | 1,030 | 145.10 | 151.75 | 2 | 60 | -0.98 | 0.0016 | -0.163 | ||
| 0.7000 | 2.68 | 23 | 31.2% | 0.06 | 0.0013 | -0.139 | 1,035 | 149.85 | 157.15 | 4 | 29.8% | -0.98 | 0.0015 | -0.152 | ||
| 0.8100 | 2.27 | 14 | 326 | 31.4% | 0.05 | 0.0012 | -0.131 | 1,040 | 154.20 | 161.25 | 16 | -0.98 | 0.0013 | -0.134 | ||
| 0.5000 | 2.28 | 37 | 31.5% | 0.05 | 0.0012 | -0.123 | 1,045 | 159.80 | 167.05 | -0.99 | 0.0011 | -0.133 | ||||
| 0.7200 | 1.75 | 2 | 796 | 31.6% | 0.04 | 0.0011 | -0.116 | 1,050 | 164.15 | 171.15 | 21 | -0.99 | 0.0009 | -0.131 | ||
| 0.2600 | 2.03 | 32 | 31.8% | 0.04 | 0.0010 | -0.110 | 1,055 | 169.75 | 176.85 | -0.99 | 0.0007 | -0.128 | ||||
| 0.2800 | 1.78 | 332 | 31.9% | 0.04 | 0.0009 | -0.104 | 1,060 | 174.10 | 181.40 | 17 | -0.99 | 0.0006 | -0.125 | |||
| 0.0500 | 1.84 | 102 | 32.2% | 0.03 | 0.0009 | -0.098 | 1,065 | 179.70 | 186.30 | 2 | -1.00 | 0.0004 | -0.120 | |||
| 0 | 1.96 | 134 | 33.0% | 0.03 | 0.0008 | -0.093 | 1,070 | 184.05 | 191.45 | 17 | -1.00 | 0.0003 | -0.116 | |||
| 0 | 3.80 | 196 | 38.6% | 0.03 | 0.0007 | -0.084 | 1,080 | 194.70 | 201.95 | 5 | -1.00 | 0.0002 | -0.116 | |||
| 0 | 4.75 | 237 | 41.8% | 0.02 | 0.0006 | -0.075 | 1,090 | 204.70 | 212.10 | 7 | -1.00 | 0.0001 | -0.116 | |||
| 0.0200 | 0.6000 | 1,074 | 31.4% | 0.02 | 0.0006 | -0.068 | 1,100 | 214.70 | 221.20 | 7 | -1.00 | 0.0000 | -0.116 | |||
| 0 | 0.8100 | 779 | 33.7% | 0.02 | 0.0005 | -0.061 | 1,110 | 224.10 | 231.25 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 3.10 | 288 | 42.6% | 0.02 | 0.0004 | -0.056 | 1,120 | 234.10 | 241.45 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 4.55 | 101 | 47.0% | 0.01 | 0.0004 | -0.050 | 1,130 | 244.10 | 251.45 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.65 | 213 | 44.0% | 0.01 | 0.0003 | -0.046 | 1,140 | 254.70 | 262.00 | 1 | -1.00 | 0.0000 | -0.116 | |||
| 0 | 1.37 | 237 | 40.9% | 0.01 | 0.0003 | -0.042 | 1,150 | 264.65 | 272.30 | 44.1% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 3.25 | 326 | 48.0% | 0.01 | 0.0003 | -0.038 | 1,160 | 274.40 | 282.45 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.75 | 210 | 47.9% | 0.01 | 0.0002 | -0.035 | 1,170 | 284.45 | 292.40 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 1.49 | 280 | 44.8% | 0.01 | 0.0002 | -0.032 | 1,180 | 294.45 | 302.10 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 3.35 | 186 | 51.9% | 0.01 | 0.0002 | -0.029 | 1,190 | 304.45 | 312.50 | 48.9% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 0.6000 | 1,043 | 41.9% | 0.01 | 0.0002 | -0.027 | 1,200 | 314.45 | 322.55 | 51.1% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 1.79 | 85 | 49.3% | 0.01 | 0.0001 | -0.025 | 1,210 | 324.45 | 332.05 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.23 | 117 | 52.1% | 0.01 | 0.0001 | -0.023 | 1,220 | 334.45 | 342.60 | 54.2% | -1.00 | 0.0000 | -0.116 | |||
| 0 | 3.70 | 73 | 57.5% | 0.00 | 0.0001 | -0.021 | 1,230 | 344.45 | 351.50 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.49 | 120 | 55.1% | 0.00 | 0.0001 | -0.019 | 1,240 | 354.45 | 362.45 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 1.56 | 151 | 52.6% | 0.00 | 0.0001 | -0.018 | 1,250 | 364.45 | 372.25 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.20 | 118 | 56.3% | 0.00 | 0.0001 | -0.017 | 1,260 | 374.45 | 382.25 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.24 | 166 | 57.5% | 0.00 | 0.0001 | -0.015 | 1,270 | 384.45 | 392.45 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.14 | 66 | 58.1% | 0.00 | 0.0001 | -0.014 | 1,280 | 394.45 | 402.40 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.78 | 109 | 61.4% | 0.00 | 0.0001 | -0.013 | 1,290 | 404.45 | 412.35 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.28 | 190 | 60.7% | 0.00 | 0.0001 | -0.012 | 1,300 | 414.45 | 422.45 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.52 | 58 | 62.6% | 0.00 | 0.0001 | -0.011 | 1,310 | 424.45 | 432.45 | -1.00 | 0.0000 | -0.116 | ||||
| 0 | 2.62 | 68 | 63.9% | 0.00 | 0.0000 | -0.011 | 1,320 | 434.65 | 442.40 | 65.1% | -1.00 | 0.0000 | -0.116 | |||
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 — Nov 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs