GS option chain The Goldman Sachs Group, Inc.
Cboe delayed options data · as of 09:35 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 ±2.0% (986.43–1,027.38) · ATM IV 34.2% · P/C open interest 2.12
| 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 | |
| 460.75 | 469.15 | 1 | 288.6% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 18 | 234.1% | 0.00 | 0.0000 | 0.000 | ||
| 450.75 | 459.15 | 324.8% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0100 | 1 | 227.4% | 0.00 | 0.0000 | 0.000 | |||
| 440.75 | 449.15 | 315.2% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 134 | 403.7% | 0.00 | 0.0000 | 0.000 | |||
| 430.75 | 439.20 | 273.2% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 40 | 392.8% | 0.00 | 0.0000 | 0.000 | |||
| 420.75 | 429.20 | 296.6% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 139 | 382.1% | 0.00 | 0.0000 | 0.000 | |||
| 410.75 | 419.20 | 255.1% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0600 | 182 | 229.4% | 0.00 | 0.0000 | 0.000 | |||
| 400.75 | 409.20 | 246.2% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 125 | 196.0% | 0.00 | 0.0000 | 0.000 | |||
| 390.80 | 399.20 | 237.4% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0100 | 64 | 190.0% | 0.00 | 0.0000 | 0.000 | |||
| 380.80 | 389.20 | 228.8% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0500 | 1 | 206.3% | 0.00 | 0.0000 | 0.000 | |||
| 370.80 | 379.20 | 226.0% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.30 | 16 | 331.1% | 0.00 | 0.0000 | 0.000 | |||
| 360.80 | 369.20 | 14 | 11 | 226.7% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 4.30 | 49 | 321.4% | 0.00 | 0.0000 | 0.000 | |
| 355.80 | 364.15 | 42 | 7 | 213.6% | 1.00 | 0.0000 | 0.000 | 645 | 0 | 4.30 | 316.6% | 0.00 | 0.0000 | 0.000 | ||
| 350.85 | 357.75 | 39 | 11 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.30 | 2 | 311.8% | 0.00 | 0.0000 | 0.000 | ||
| 345.80 | 354.25 | 27 | 12 | 236.5% | 1.00 | 0.0000 | 0.000 | 655 | 0 | 1.04 | 1 | 24 | 249.2% | 0.00 | 0.0000 | 0.000 |
| 340.80 | 347.75 | 24 | 6 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0600 | 68 | 183.8% | 0.00 | 0.0000 | -0.000 | ||
| 335.80 | 344.25 | 27 | 9 | 202.4% | 1.00 | 0.0000 | 0.000 | 665 | 0 | 0.0600 | 8 | 180.7% | 0.00 | 0.0000 | -0.000 | |
| 330.80 | 337.70 | 31 | 9 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.0500 | 40 | 175.0% | 0.00 | 0.0000 | -0.000 | ||
| 325.80 | 334.25 | 14 | 2 | 202.5% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 0.0100 | 12 | 95 | 153.2% | 0.00 | 0.0000 | -0.000 |
| 320.80 | 329.25 | 2 | 3 | 195.0% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.0100 | 154 | 150.5% | 0.00 | 0.0000 | -0.000 | |
| 315.80 | 324.25 | 7 | 212.6% | 1.00 | 0.0000 | 0.000 | 685 | 0 | 0.0100 | 266 | 147.9% | 0.00 | 0.0000 | -0.000 | ||
| 310.85 | 319.25 | 10 | 1 | 210.6% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.1000 | 137 | 172.9% | 0.00 | 0.0000 | -0.000 | |
| 305.85 | 314.25 | 15 | 1 | 193.4% | 1.00 | 0.0000 | 0.000 | 695 | 0 | 0.0100 | 2 | 92 | 142.6% | 0.00 | 0.0000 | -0.000 |
| 300.85 | 309.25 | 12 | 189.7% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.0600 | 443 | 159.6% | 0.00 | 0.0000 | -0.000 | ||
| 295.85 | 304.25 | 176.1% | 1.00 | 0.0000 | 0.000 | 705 | 0 | 0.2500 | 7 | 98 | 178.6% | 0.00 | 0.0000 | -0.000 | ||
| 290.85 | 299.25 | 197.0% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.0400 | 197 | 148.9% | 0.00 | 0.0000 | -0.000 | |||
| 285.85 | 294.25 | 172.5% | 1.00 | 0.0000 | 0.000 | 715 | 0 | 0.3000 | 299 | 150.9% | 0.00 | 0.0000 | -0.000 | |||
| 280.85 | 289.25 | 2 | 165.1% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.1600 | 419 | 161.5% | 0.00 | 0.0000 | -0.000 | ||
| 275.85 | 284.30 | 2 | 185.7% | 1.00 | 0.0000 | 0.000 | 725 | 0 | 0.0200 | 5 | 379 | 133.3% | 0.00 | 0.0000 | -0.000 | |
| 270.85 | 279.30 | 182.0% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.0500 | 54 | 405 | 140.2% | 0.00 | 0.0000 | -0.000 | ||
| 265.85 | 274.30 | 154.3% | 1.00 | 0.0000 | 0.000 | 735 | 0 | 0.1600 | 465 | 152.3% | 0.00 | 0.0000 | -0.000 | |||
| 260.85 | 269.30 | 1 | 154.5% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.0200 | 67 | 302 | 125.5% | 0.00 | 0.0000 | -0.000 | |
| 255.85 | 264.30 | 1 | 2 | 171.1% | 1.00 | 0.0000 | 0.000 | 745 | 0 | 0.0200 | 197 | 450 | 122.9% | 0.00 | 0.0000 | -0.000 |
| 250.85 | 259.30 | 4 | 1 | 167.5% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0500 | 164 | 129.1% | 0.00 | 0.0000 | -0.000 | |
| 245.90 | 254.30 | 4 | 147.3% | 1.00 | 0.0000 | 0.000 | 755 | 0 | 0.0500 | 22 | 87 | 126.4% | 0.00 | 0.0000 | -0.001 | |
| 240.90 | 249.30 | 161.8% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0500 | 42 | 235 | 123.7% | 0.00 | 0.0000 | -0.001 | ||
| 235.90 | 244.30 | 156.8% | 1.00 | 0.0000 | 0.000 | 765 | 0 | 0.0500 | 29 | 262 | 121.0% | 0.00 | 0.0000 | -0.001 | ||
| 230.90 | 239.30 | 154.7% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.0500 | 9 | 139 | 118.3% | 0.00 | 0.0000 | -0.001 | ||
| 225.90 | 234.30 | 133.6% | 1.00 | 0.0000 | 0.000 | 775 | 0 | 0.0500 | 36 | 236 | 115.7% | -0.00 | 0.0000 | -0.001 | ||
| 220.90 | 229.30 | 130.2% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.0500 | 2 | 319 | 113.0% | -0.00 | 0.0000 | -0.001 | ||
| 215.90 | 224.35 | 126.9% | 1.00 | 0.0000 | 0.000 | 785 | 0 | 0.0500 | 45 | 878 | 110.4% | -0.00 | 0.0000 | -0.001 | ||
| 210.90 | 219.35 | 123.6% | 1.00 | 0.0000 | 0.000 | 790 | 0.0100 | 0.0500 | 77 | 602 | 109.4% | -0.00 | 0.0000 | -0.001 | ||
| 205.90 | 214.35 | 138.6% | 1.00 | 0.0000 | 0.000 | 795 | 0 | 0.0500 | 63 | 1,396 | 105.1% | -0.00 | 0.0000 | -0.001 | ||
| 200.90 | 209.35 | 117.0% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.0500 | 42 | 791 | 102.5% | -0.00 | 0.0000 | -0.002 | ||
| 195.90 | 204.35 | 131.8% | 1.00 | 0.0000 | 0.000 | 805 | 0 | 0.0500 | 56 | 356 | 101.5% | -0.00 | 0.0000 | -0.002 | ||
| 190.90 | 199.35 | 113.3% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 0.5300 | 44 | 139 | 124.1% | -0.00 | 0.0000 | -0.002 | ||
| 185.95 | 194.35 | 126.2% | 1.00 | 0.0000 | 0.000 | 815 | 0 | 0.1500 | 1 | 140 | 105.0% | -0.00 | 0.0000 | -0.003 | ||
| 180.95 | 189.35 | 120.4% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.1400 | 32 | 165 | 101.5% | -0.00 | 0.0000 | -0.003 | ||
| 175.95 | 184.35 | 119.4% | 1.00 | 0.0000 | 0.000 | 825 | 0 | 0.1600 | 29 | 95 | 100.1% | -0.00 | 0.0000 | -0.003 | ||
| 170.95 | 179.35 | 100.5% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.1400 | 5 | 72 | 96.0% | -0.00 | 0.0000 | -0.004 | ||
| 165.95 | 174.35 | 112.8% | 1.00 | 0.0000 | 0.000 | 835 | 0 | 0.3200 | 3 | 36 | 102.0% | -0.00 | 0.0000 | -0.005 | ||
| 160.95 | 169.40 | 94.3% | 1.00 | 0.0000 | 0.000 | 840 | 0.0400 | 0.3300 | 508 | 147 | 92.3% | -0.00 | 0.0000 | -0.005 | ||
| 155.95 | 164.40 | 107.1% | 1.00 | 0.0000 | 0.000 | 845 | 0.0400 | 0.1400 | 346 | 133 | 90.1% | -0.00 | 0.0000 | -0.006 | ||
| 150.95 | 159.40 | 103.8% | 1.00 | 0.0000 | 0.000 | 850 | 0 | 0.1400 | 98 | 170 | 85.1% | -0.00 | 0.0000 | -0.007 | ||
| 145.95 | 154.40 | 85.0% | 1.00 | 0.0000 | 0.000 | 855 | 0 | 0.1600 | 37 | 68 | 83.5% | -0.00 | 0.0000 | -0.009 | ||
| 140.95 | 149.40 | 97.3% | 1.00 | 0.0000 | 0.000 | 860 | 0.0100 | 0.1500 | 241 | 149 | 80.8% | -0.00 | 0.0000 | -0.010 | ||
| 136.00 | 144.40 | 81.1% | 1.00 | 0.0001 | 0.000 | 865 | 0.0100 | 0.5500 | 4 | 89 | 90.7% | -0.00 | 0.0001 | -0.012 | ||
| 131.00 | 139.40 | 78.1% | 1.00 | 0.0001 | 0.000 | 870 | 0.0100 | 0.3400 | 23 | 172 | 82.5% | -0.00 | 0.0001 | -0.014 | ||
| 126.00 | 134.40 | 88.4% | 1.00 | 0.0001 | -0.002 | 875 | 0 | 0.3400 | 30 | 71 | 79.3% | -0.00 | 0.0001 | -0.017 | ||
| 121.00 | 129.40 | 1 | 72.1% | 1.00 | 0.0001 | -0.005 | 880 | 0 | 0.1500 | 92 | 168 | 69.5% | -0.00 | 0.0001 | -0.020 | |
| 116.00 | 124.40 | 81.9% | 1.00 | 0.0001 | -0.010 | 885 | 0 | 0.1200 | 9 | 63 | 65.3% | -0.00 | 0.0001 | -0.024 | ||
| 111.05 | 116.65 | 1.00 | 0.0002 | -0.015 | 890 | 0 | 0.1600 | 115 | 344 | 64.7% | -0.00 | 0.0002 | -0.029 | |||
| 106.05 | 111.65 | 1.00 | 0.0002 | -0.022 | 895 | 0.0100 | 0.1400 | 65 | 230 | 61.5% | -0.00 | 0.0002 | -0.035 | |||
| 101.50 | 106.70 | 1.00 | 0.0003 | -0.030 | 900 | 0 | 0.2500 | 51 | 110 | 62.5% | -0.00 | 0.0003 | -0.043 | |||
| 96.10 | 101.70 | 1.00 | 0.0003 | -0.040 | 905 | 0 | 0.2000 | 3 | 185 | 58.1% | -0.00 | 0.0003 | -0.051 | |||
| 91.10 | 96.70 | 1 | 0.99 | 0.0004 | -0.051 | 910 | 0 | 0.4200 | 6 | 85 | 60.9% | -0.01 | 0.0004 | -0.062 | ||
| 86.10 | 91.70 | 0.99 | 0.0005 | -0.066 | 915 | 0.0100 | 0.1700 | 36 | 223 | 52.0% | -0.01 | 0.0005 | -0.076 | |||
| 81.15 | 86.75 | 0.99 | 0.0006 | -0.083 | 920 | 0.0200 | 0.2700 | 75 | 70 | 52.3% | -0.01 | 0.0006 | -0.093 | |||
| 76.65 | 81.80 | 0.99 | 0.0007 | -0.105 | 925 | 0.0100 | 0.1500 | 193 | 301 | 46.0% | -0.01 | 0.0007 | -0.114 | |||
| 71.65 | 76.80 | 0.99 | 0.0009 | -0.133 | 930 | 0 | 0.3500 | 32 | 400 | 47.9% | -0.01 | 0.0009 | -0.142 | |||
| 66.25 | 71.85 | 0.98 | 0.0012 | -0.168 | 935 | 0.0400 | 0.3500 | 9 | 138 | 45.7% | -0.02 | 0.0012 | -0.176 | |||
| 61.40 | 66.90 | 0.98 | 0.0015 | -0.213 | 940 | 0.0300 | 0.4900 | 31 | 370 | 44.7% | -0.02 | 0.0015 | -0.221 | |||
| 56.35 | 61.95 | 0.97 | 0.0018 | -0.272 | 945 | 0.1600 | 0.5400 | 22 | 76 | 43.7% | -0.03 | 0.0018 | -0.279 | |||
| 51.45 | 57.05 | 6 | 6 | 0.97 | 0.0024 | -0.349 | 950 | 0.2400 | 0.4100 | 96 | 561 | 40.1% | -0.03 | 0.0024 | -0.355 | |
| 46.60 | 52.15 | 0.96 | 0.0030 | -0.451 | 955 | 0.2600 | 0.8800 | 8 | 267 | 40.9% | -0.04 | 0.0030 | -0.458 | |||
| 41.75 | 47.65 | 0.94 | 0.0038 | -0.588 | 960 | 0.4800 | 1.09 | 121 | 270 | 40.2% | -0.06 | 0.0038 | -0.594 | |||
| 37.50 | 42.60 | 93 | 0.93 | 0.0049 | -0.767 | 965 | 0.5700 | 1.53 | 220 | 449 | 39.1% | -0.07 | 0.0049 | -0.773 | ||
| 33.40 | 38.70 | 1 | 2 | 34.5% | 0.90 | 0.0062 | -0.998 | 970 | 1.06 | 1.45 | 262 | 561 | 37.0% | -0.10 | 0.0062 | -1.004 |
| 29.10 | 32.85 | 8 | 19 | 30.0% | 0.87 | 0.0077 | -1.283 | 975 | 1.57 | 2.00 | 80 | 352 | 36.6% | -0.13 | 0.0077 | -1.289 |
| 25.10 | 28.60 | 95 | 2 | 32.0% | 0.83 | 0.0094 | -1.616 | 980 | 1.90 | 3.40 | 78 | 466 | 37.0% | -0.17 | 0.0094 | -1.623 |
| 20.05 | 24.65 | 4 | 4 | 30.2% | 0.78 | 0.0111 | -1.978 | 985 | 3.00 | 4.25 | 190 | 137 | 36.7% | -0.22 | 0.0112 | -1.988 |
| 17.25 | 20.00 | 120 | 8 | 30.9% | 0.72 | 0.0128 | -2.334 | 990 | 4.05 | 5.70 | 101 | 276 | 36.4% | -0.28 | 0.0130 | -2.350 |
| 13.90 | 17.65 | 15 | 35 | 33.4% | 0.66 | 0.0142 | -2.640 | 995 | 4.90 | 7.35 | 63 | 162 | 35.0% | -0.34 | 0.0144 | -2.664 |
| 11.25 | 14.15 | 120 | 359 | 33.4% | 0.58 | 0.0152 | -2.847 | 1,000 | 6.65 | 9.35 | 224 | 451 | 34.7% | -0.42 | 0.0155 | -2.883 |
| 8.85 | 11.45 | 44 | 51 | 33.8% | 0.51 | 0.0157 | -2.918 | 1,005 | 8.75 | 11.90 | 88 | 145 | 34.6% | -0.50 | 0.0160 | -2.969 |
| 6.60 | 9.25 | 158 | 122 | 34.0% | 0.43 | 0.0155 | -2.837 | 1,010 | 11.50 | 14.80 | 38 | 154 | 34.9% | -0.58 | 0.0158 | -2.903 |
| 4.80 | 6.95 | 484 | 568 | 33.5% | 0.35 | 0.0147 | -2.617 | 1,015 | 14.30 | 18.65 | 48 | 531 | 35.7% | -0.65 | 0.0150 | -2.688 |
| 3.55 | 4.80 | 70 | 70 | 32.9% | 0.28 | 0.0134 | -2.292 | 1,020 | 18.35 | 22.85 | 15 | 230 | 38.4% | -0.72 | 0.0136 | -2.354 |
| 2.72 | 4.85 | 6 | 61 | 33.9% | 0.25 | 0.0126 | -2.105 | 1,022 | 20.25 | 24.90 | 10 | 26 | 39.1% | -0.76 | 0.0128 | -2.159 |
| 2.18 | 3.90 | 58 | 83 | 33.2% | 0.22 | 0.0118 | -1.911 | 1,025 | 22.20 | 27.00 | 12 | 245 | 39.7% | -0.79 | 0.0119 | -1.948 |
| 1.72 | 3.70 | 7 | 38 | 33.9% | 0.19 | 0.0109 | -1.715 | 1,028 | 24.25 | 29.00 | 14 | 40.2% | -0.82 | 0.0110 | -1.739 | |
| 1.35 | 2.86 | 114 | 64 | 33.1% | 0.17 | 0.0100 | -1.523 | 1,030 | 25.20 | 31.15 | 44 | 105 | 38.1% | -0.84 | 0.0101 | -1.527 |
| 1.30 | 2.58 | 15 | 70 | 34.2% | 0.15 | 0.0091 | -1.340 | 1,032 | 27.30 | 33.25 | 14 | 102 | 38.2% | -0.86 | 0.0091 | -1.329 |
| 1.20 | 1.70 | 75 | 162 | 33.2% | 0.13 | 0.0082 | -1.168 | 1,035 | 29.40 | 34.85 | 1 | 119 | 36.6% | -0.88 | 0.0082 | -1.139 |
| 1.04 | 1.54 | 11 | 59 | 34.0% | 0.11 | 0.0073 | -1.010 | 1,038 | 33.00 | 37.80 | 29 | 43.2% | -0.90 | 0.0074 | -0.971 | |
| 0.8000 | 1.25 | 284 | 387 | 33.7% | 0.09 | 0.0065 | -0.868 | 1,040 | 34.60 | 40.15 | 4 | 182 | 42.1% | -0.92 | 0.0065 | -0.818 |
| 0.5600 | 1.18 | 18 | 80 | 34.1% | 0.08 | 0.0057 | -0.742 | 1,042 | 36.90 | 42.45 | 2 | 14 | 42.8% | -0.93 | 0.0058 | -0.688 |
| 0.4400 | 0.7900 | 41 | 94 | 33.1% | 0.07 | 0.0050 | -0.632 | 1,045 | 39.30 | 44.65 | 80 | 92 | 43.3% | -0.94 | 0.0050 | -0.576 |
| 0.3200 | 0.8300 | 9 | 60 | 34.3% | 0.06 | 0.0044 | -0.536 | 1,048 | 41.70 | 47.25 | 54 | 45.1% | -0.95 | 0.0044 | -0.485 | |
| 0.3500 | 0.6700 | 138 | 419 | 35.0% | 0.05 | 0.0038 | -0.455 | 1,050 | 44.10 | 49.65 | 140 | 206 | 46.2% | -0.96 | 0.0038 | -0.409 |
| 0.2000 | 1.01 | 8 | 22 | 37.7% | 0.04 | 0.0033 | -0.386 | 1,052 | 46.55 | 52.10 | 23 | 47.6% | -0.97 | 0.0033 | -0.348 | |
| 0.2000 | 0.4900 | 4 | 191 | 35.4% | 0.04 | 0.0029 | -0.328 | 1,055 | 49.00 | 54.55 | 87 | 48.9% | -0.97 | 0.0028 | -0.300 | |
| 0.0500 | 0.2500 | 449 | 356 | 35.6% | 0.03 | 0.0022 | -0.238 | 1,060 | 53.95 | 59.50 | 3 | 50 | 51.9% | -0.98 | 0.0020 | -0.232 |
| 0.1100 | 0.4600 | 2 | 56 | 38.3% | 0.02 | 0.0019 | -0.204 | 1,062 | 56.40 | 61.70 | 10 | 52.0% | -0.99 | 0.0017 | -0.209 | |
| 0.0300 | 0.3700 | 13 | 95 | 37.6% | 0.02 | 0.0017 | -0.176 | 1,065 | 58.90 | 64.20 | 2 | 63 | 53.6% | -0.99 | 0.0014 | -0.191 |
| 0.1000 | 0.4200 | 28 | 382 | 41.8% | 0.01 | 0.0013 | -0.133 | 1,070 | 63.90 | 69.45 | 25 | 58.1% | -0.99 | 0.0010 | -0.167 | |
| 0.0600 | 0.3800 | 12 | 306 | 43.3% | 0.01 | 0.0010 | -0.102 | 1,075 | 68.90 | 74.45 | 4 | 61.4% | -0.99 | 0.0007 | -0.152 | |
| 0.0500 | 0.3000 | 57 | 517 | 44.3% | 0.01 | 0.0008 | -0.080 | 1,080 | 73.90 | 79.15 | 4 | 62.9% | -1.00 | 0.0005 | -0.143 | |
| 0 | 0.2800 | 95 | 242 | 45.4% | 0.01 | 0.0006 | -0.064 | 1,085 | 78.90 | 84.45 | 67.7% | -1.00 | 0.0004 | -0.137 | ||
| 0.0100 | 0.5900 | 27 | 240 | 53.1% | 0.01 | 0.0005 | -0.051 | 1,090 | 83.90 | 89.45 | 70.8% | -1.00 | 0.0002 | -0.133 | ||
| 0 | 2.26 | 135 | 70.0% | 0.00 | 0.0004 | -0.042 | 1,095 | 88.90 | 94.45 | 73.9% | -1.00 | 0.0002 | -0.131 | |||
| 0.0100 | 0.0500 | 37 | 707 | 44.1% | 0.00 | 0.0003 | -0.034 | 1,100 | 93.90 | 99.45 | 76.9% | -1.00 | 0.0001 | -0.129 | ||
| 0 | 1.03 | 36 | 368 | 65.8% | 0.00 | 0.0003 | -0.028 | 1,105 | 98.90 | 104.30 | 79.0% | -1.00 | 0.0001 | -0.128 | ||
| 0 | 0.6500 | 12 | 153 | 63.7% | 0.00 | 0.0002 | -0.023 | 1,110 | 103.90 | 109.45 | 82.8% | -1.00 | 0.0001 | -0.128 | ||
| 0 | 1.56 | 10 | 167 | 76.1% | 0.00 | 0.0002 | -0.019 | 1,115 | 108.90 | 114.15 | 83.7% | -1.00 | 0.0000 | -0.127 | ||
| 0 | 0.1100 | 403 | 55.2% | 0.00 | 0.0001 | -0.016 | 1,120 | 113.90 | 119.45 | 88.6% | -1.00 | 0.0000 | -0.127 | |||
| 0 | 1.00 | 1 | 152 | 75.7% | 0.00 | 0.0001 | -0.013 | 1,125 | 118.90 | 124.45 | 91.5% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 0.0100 | 201 | 48.1% | 0.00 | 0.0001 | -0.011 | 1,130 | 123.90 | 129.45 | 94.3% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.2000 | 1 | 115 | 65.3% | 0.00 | 0.0001 | -0.009 | 1,135 | 128.90 | 134.45 | 1 | 97.1% | -1.00 | 0.0000 | -0.126 | |
| 0 | 0.9400 | 4 | 97 | 82.3% | 0.00 | 0.0001 | -0.007 | 1,140 | 133.90 | 139.45 | 99.8% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 4.30 | 38 | 110.9% | 0.00 | 0.0001 | -0.006 | 1,145 | 138.90 | 144.20 | 100.7% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 259 | 113.8% | 0.00 | 0.0000 | -0.005 | 1,150 | 143.90 | 149.20 | 103.3% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 184 | 116.7% | 0.00 | 0.0000 | -0.004 | 1,155 | 148.90 | 154.45 | 107.9% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 1 | 72 | 119.5% | 0.00 | 0.0000 | -0.004 | 1,160 | 153.90 | 159.20 | 108.6% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 4.30 | 114 | 122.2% | 0.00 | 0.0000 | -0.003 | 1,165 | 158.90 | 164.20 | 111.2% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 149 | 125.0% | 0.00 | 0.0000 | -0.003 | 1,170 | 163.90 | 169.20 | 113.8% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 142 | 127.8% | 0.00 | 0.0000 | -0.002 | 1,175 | 168.90 | 174.45 | 118.5% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 139 | 130.5% | 0.00 | 0.0000 | -0.002 | 1,180 | 173.90 | 179.45 | 14 | 121.0% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 4.30 | 66 | 133.1% | 0.00 | 0.0000 | -0.002 | 1,185 | 178.90 | 184.45 | 14 | 123.6% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 4.30 | 84 | 135.8% | 0.00 | 0.0000 | -0.002 | 1,190 | 183.90 | 189.30 | 124.8% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 1 | 129 | 141.1% | 0.00 | 0.0000 | -0.001 | 1,200 | 193.90 | 199.45 | 131.1% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 4.30 | 90 | 146.3% | 0.00 | 0.0000 | -0.001 | 1,210 | 203.90 | 209.45 | 136.0% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.2000 | 157 | 98.6% | 0.00 | 0.0000 | -0.001 | 1,220 | 213.90 | 219.45 | 140.9% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 35 | 156.4% | 0.00 | 0.0000 | -0.001 | 1,230 | 223.90 | 229.45 | 145.7% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 45 | 161.4% | 0.00 | 0.0000 | -0.000 | 1,240 | 233.90 | 239.45 | 150.4% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 9 | 166.3% | 0.00 | 0.0000 | -0.000 | 1,250 | 243.90 | 249.45 | 155.1% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 12 | 171.1% | 0.00 | 0.0000 | -0.000 | 1,260 | 253.90 | 259.45 | 159.7% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.30 | 41 | 175.8% | 0.00 | 0.0000 | -0.000 | 1,270 | 263.90 | 269.30 | 162.7% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.25 | 2 | 180.2% | 0.00 | 0.0000 | -0.000 | 1,280 | 271.20 | 279.60 | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 4.25 | 26 | 184.8% | 0.00 | 0.0000 | -0.000 | 1,290 | 283.90 | 289.30 | 171.6% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 4.25 | 77 | 189.3% | 0.00 | 0.0000 | -0.000 | 1,300 | 293.90 | 299.45 | 2 | 177.5% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 3.05 | 3 | 183.3% | 0.00 | 0.0000 | -0.000 | 1,310 | 303.90 | 309.20 | 179.0% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0500 | 34 | 118.1% | 0.00 | 0.0000 | 0.000 | 1,320 | 313.90 | 319.20 | 183.2% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0100 | 2 | 8 | 107.8% | 0.00 | 0.0000 | 0.000 | 1,330 | 323.90 | 329.15 | 186.8% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 2.46 | 49 | 189.6% | 0.00 | 0.0000 | 0.000 | 1,340 | 333.90 | 339.00 | 189.0% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 3.65 | 45 | 206.1% | 0.00 | 0.0000 | 0.000 | 1,350 | 343.90 | 349.45 | 198.6% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0500 | 1 | 42 | 129.8% | 0.00 | 0.0000 | 0.000 | 1,360 | 353.90 | 359.50 | 203.2% | -1.00 | 0.0000 | -0.126 | ||
| 0 | 2.35 | 57 | 200.2% | 0.00 | 0.0000 | 0.000 | 1,370 | 363.90 | 369.45 | 206.7% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 1.15 | 65 | 185.1% | 0.00 | 0.0000 | 0.000 | 1,380 | 372.00 | 379.15 | 159.8% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0100 | 32 | 123.4% | 0.00 | 0.0000 | 0.000 | 1,390 | 383.90 | 389.45 | 214.6% | -1.00 | 0.0000 | -0.126 | |||
| 0 | 0.0100 | 1 | 85 | 126.0% | 0.00 | 0.0000 | 0.000 | 1,400 | 393.90 | 399.45 | 218.5% | -1.00 | 0.0000 | -0.126 | ||
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