MU option chain Micron Technology, Inc.
Cboe delayed options data · as of 03:36 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 ±3.2% (924.04–985.54) · ATM IV 55.4% · P/C open interest 1.28
| 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 | |
| 468.60 | 483.15 | 4 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0100 | 1 | 101 | 259.4% | -0.00 | 0.0000 | -0.007 | ||
| 463.55 | 478.35 | 1.00 | 0.0000 | 0.000 | 485 | 0 | 0.0100 | 374 | 255.6% | -0.00 | 0.0000 | -0.007 | ||||
| 458.55 | 474.00 | 11 | 349.2% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0100 | 1 | 139 | 251.9% | -0.00 | 0.0000 | -0.007 | |
| 453.05 | 468.15 | 12 | 1.00 | 0.0000 | 0.000 | 495 | 0 | 0.0100 | 4 | 529 | 248.2% | -0.00 | 0.0000 | -0.007 | ||
| 448.55 | 463.40 | 2 | 50 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0100 | 2 | 630 | 244.6% | -0.00 | 0.0000 | -0.007 | |
| 443.55 | 458.40 | 3 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0100 | 12 | 295 | 241.0% | -0.00 | 0.0000 | -0.007 | ||
| 438.55 | 453.70 | 25 | 300.8% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0100 | 45 | 119 | 237.5% | -0.00 | 0.0000 | -0.007 | |
| 433.10 | 448.75 | 1 | 16 | 301.7% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0100 | 145 | 233.9% | -0.00 | 0.0000 | -0.008 | |
| 428.10 | 443.40 | 23 | 273.9% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0100 | 41 | 197 | 230.4% | -0.00 | 0.0000 | -0.008 | |
| 423.40 | 438.90 | 19 | 305.7% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0100 | 12 | 123 | 227.0% | -0.00 | 0.0000 | -0.008 | |
| 418.10 | 434.25 | 18 | 322.4% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.0100 | 2 | 354 | 223.6% | -0.00 | 0.0000 | -0.008 | |
| 413.55 | 428.40 | 16 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.0100 | 7 | 19.3K | 220.1% | -0.00 | 0.0000 | -0.008 | ||
| 408.55 | 423.85 | 23 | 286.8% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 6 | 155 | 216.8% | -0.00 | 0.0000 | -0.009 | |
| 403.55 | 419.05 | 20 | 307.5% | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.0100 | 11 | 140 | 213.4% | -0.00 | 0.0000 | -0.009 | |
| 398.50 | 413.20 | 19 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0100 | 18 | 3,688 | 210.1% | -0.00 | 0.0000 | -0.009 | ||
| 393.40 | 408.90 | 1 | 276.6% | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.5600 | 10 | 67 | 245.0% | -0.00 | 0.0000 | -0.009 | |
| 388.55 | 404.10 | 3 | 285.2% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.3300 | 8 | 1,574 | 248.4% | -0.00 | 0.0000 | -0.009 | |
| 383.60 | 398.20 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.3400 | 11 | 357 | 244.6% | -0.00 | 0.0000 | -0.010 | |||
| 378.60 | 393.40 | 12 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.5600 | 1 | 2,340 | 240.7% | -0.00 | 0.0000 | -0.010 | ||
| 373.40 | 388.40 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 1.00 | 5 | 165 | 236.9% | -0.00 | 0.0000 | -0.010 | |||
| 368.60 | 383.20 | 1 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 2.14 | 6 | 273 | 233.2% | -0.00 | 0.0000 | -0.010 | ||
| 363.60 | 378.70 | 234.7% | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.0400 | 13 | 2,968 | 206.9% | -0.00 | 0.0000 | -0.011 | ||
| 358.60 | 373.45 | 2 | 11 | 275.4% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0400 | 5 | 152 | 203.5% | -0.00 | 0.0000 | -0.011 |
| 353.60 | 368.75 | 1 | 1 | 231.3% | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.0400 | 2 | 326 | 200.1% | -0.00 | 0.0000 | -0.011 |
| 348.40 | 364.10 | 1 | 28 | 251.4% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0300 | 26 | 17.7K | 192.6% | -0.00 | 0.0000 | -0.011 |
| 343.10 | 359.05 | 9 | 244.4% | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.1000 | 3 | 99 | 208.4% | -0.00 | 0.0000 | -0.012 | |
| 338.10 | 353.30 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0500 | 105 | 193.5% | -0.00 | 0.0000 | -0.012 | ||
| 333.45 | 349.20 | 8 | 251.0% | 1.00 | 0.0000 | 0.000 | 615 | 0 | 0.0500 | 58 | 190.2% | -0.00 | 0.0000 | -0.013 | ||
| 328.45 | 343.45 | 7 | 1.00 | 0.0000 | 0.000 | 620 | 0.0100 | 0.0300 | 15 | 172 | 183.8% | -0.00 | 0.0000 | -0.013 | ||
| 323.60 | 338.45 | 5 | 191.1% | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.0400 | 2 | 183 | 180.5% | -0.00 | 0.0000 | -0.013 | |
| 318.60 | 333.70 | 13 | 195.1% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.1400 | 91 | 289 | 197.1% | -0.00 | 0.0000 | -0.014 | |
| 313.60 | 328.25 | 12 | 1.00 | 0.0000 | 0.000 | 635 | 0 | 0.6400 | 3 | 172 | 193.6% | -0.00 | 0.0000 | -0.014 | ||
| 308.60 | 324.15 | 32 | 219.6% | 1.00 | 0.0000 | 0.000 | 640 | 0.0100 | 0.0500 | 20 | 215 | 176.7% | -0.00 | 0.0000 | -0.015 | |
| 303.65 | 318.45 | 4 | 1.00 | 0.0000 | 0.000 | 645 | 0.0100 | 0.0500 | 9 | 249 | 173.5% | -0.00 | 0.0000 | -0.015 | ||
| 298.65 | 314.15 | 12 | 213.5% | 1.00 | 0.0000 | 0.000 | 650 | 0.0100 | 0.1400 | 15 | 793 | 184.5% | -0.00 | 0.0000 | -0.016 | |
| 293.65 | 309.10 | 207.3% | 1.00 | 0.0000 | 0.000 | 655 | 0 | 0.6400 | 3 | 110 | 180.0% | -0.00 | 0.0000 | -0.016 | ||
| 288.65 | 303.25 | 2 | 6 | 1.00 | 0.0000 | 0.000 | 660 | 0.0100 | 0.1500 | 6 | 245 | 178.9% | -0.00 | 0.0000 | -0.017 | |
| 283.20 | 298.45 | 1 | 2 | 1.00 | 0.0000 | 0.000 | 665 | 0 | 0.8700 | 8 | 75 | 173.3% | -0.00 | 0.0000 | -0.018 | |
| 278.60 | 294.10 | 2 | 195.3% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.8500 | 5 | 154 | 171.1% | -0.00 | 0.0000 | -0.018 | |
| 273.45 | 288.35 | 1 | 1.00 | 0.0000 | 0.000 | 675 | 0.0100 | 0.1500 | 31 | 59 | 168.9% | -0.00 | 0.0000 | -0.019 | ||
| 268.30 | 283.50 | 9 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.1400 | 16 | 323 | 163.5% | -0.00 | 0.0000 | -0.020 | ||
| 263.50 | 278.50 | 1 | 129.7% | 1.00 | 0.0000 | 0.000 | 685 | 0 | 0.1500 | 34 | 176 | 161.3% | -0.00 | 0.0000 | -0.020 | |
| 258.70 | 273.50 | 1 | 222.9% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.1500 | 8 | 110 | 158.1% | -0.00 | 0.0000 | -0.021 | |
| 254.90 | 268.75 | 2 | 8 | 200.9% | 1.00 | 0.0000 | 0.000 | 695 | 0 | 0.0300 | 3 | 129 | 134.9% | -0.00 | 0.0000 | -0.022 |
| 248.60 | 260.00 | 44 | 1.00 | 0.0000 | 0.000 | 700 | 0.0100 | 0.3300 | 18 | 832 | 135.1% | -0.00 | 0.0000 | -0.023 | ||
| 246.15 | 261.95 | 192.7% | 1.00 | 0.0000 | 0.000 | 702.5 | 0.0100 | 0.0500 | 7 | 16 | 136.1% | -0.00 | 0.0000 | -0.024 | ||
| 243.65 | 258.50 | 42 | 131.0% | 1.00 | 0.0000 | 0.000 | 705 | 0.0100 | 0.0500 | 1 | 74 | 134.6% | -0.00 | 0.0000 | -0.024 | |
| 241.20 | 256.05 | 179.3% | 1.00 | 0.0000 | 0.000 | 707.5 | 0.0100 | 0.0500 | 1 | 21 | 133.1% | -0.00 | 0.0000 | -0.025 | ||
| 239.65 | 253.85 | 2 | 7 | 185.6% | 1.00 | 0.0000 | 0.000 | 710 | 0.0100 | 0.0400 | 1 | 99 | 131.7% | -0.00 | 0.0000 | -0.025 |
| 236.20 | 251.70 | 168.0% | 1.00 | 0.0000 | 0.000 | 712.5 | 0.0100 | 0.0500 | 1 | 21 | 132.2% | -0.00 | 0.0000 | -0.026 | ||
| 233.70 | 248.85 | 3 | 153.9% | 1.00 | 0.0000 | 0.000 | 715 | 0.0100 | 0.0500 | 82 | 93 | 130.8% | -0.00 | 0.0000 | -0.026 | |
| 231.20 | 246.85 | 168.8% | 1.00 | 0.0000 | 0.000 | 717.5 | 0.0100 | 0.0500 | 16 | 129.3% | -0.00 | 0.0000 | -0.027 | |||
| 230.00 | 243.65 | 2 | 13 | 180.6% | 1.00 | 0.0000 | 0.000 | 720 | 0.0100 | 0.0500 | 511 | 704 | 125.9% | -0.00 | 0.0000 | -0.028 |
| 227.10 | 241.00 | 167.7% | 1.00 | 0.0000 | -0.001 | 722.5 | 0.0100 | 0.0500 | 47 | 126.4% | -0.00 | 0.0000 | -0.028 | |||
| 223.70 | 239.15 | 6 | 163.1% | 1.00 | 0.0000 | -0.002 | 725 | 0.0100 | 0.0400 | 7 | 424 | 123.1% | -0.00 | 0.0000 | -0.029 | |
| 221.20 | 237.05 | 166.3% | 1.00 | 0.0000 | -0.003 | 727.5 | 0.0100 | 0.0500 | 56 | 48 | 123.5% | -0.00 | 0.0000 | -0.030 | ||
| 218.50 | 234.55 | 4 | 30 | 1.00 | 0.0000 | -0.004 | 730 | 0.0200 | 0.0300 | 23 | 442 | 120.2% | -0.00 | 0.0000 | -0.031 | |
| 216.20 | 231.45 | 169.8% | 1.00 | 0.0000 | -0.005 | 732.5 | 0.0100 | 0.0400 | 2 | 35 | 118.8% | -0.00 | 0.0000 | -0.031 | ||
| 213.35 | 228.40 | 3 | 1.00 | 0.0000 | -0.006 | 735 | 0.0100 | 0.0500 | 1 | 123 | 119.2% | -0.00 | 0.0000 | -0.032 | ||
| 212.20 | 226.25 | 163.0% | 1.00 | 0.0001 | -0.007 | 737.5 | 0.0100 | 0.2400 | 5 | 29 | 116.0% | -0.00 | 0.0001 | -0.033 | ||
| 208.55 | 223.55 | 1 | 97 | 1.00 | 0.0001 | -0.008 | 740 | 0.0100 | 0.0500 | 21 | 742 | 114.6% | -0.00 | 0.0001 | -0.034 | |
| 205.85 | 221.65 | 128.2% | 1.00 | 0.0001 | -0.009 | 742.5 | 0 | 0.0500 | 2 | 19 | 115.0% | -0.00 | 0.0001 | -0.035 | ||
| 206.85 | 218.75 | 2 | 19 | 186.3% | 1.00 | 0.0001 | -0.011 | 745 | 0 | 0.2400 | 2 | 118 | 111.8% | -0.00 | 0.0001 | -0.036 |
| 202.05 | 216.10 | 152.3% | 1.00 | 0.0001 | -0.012 | 747.5 | 0.0100 | 0.0400 | 11 | 26 | 110.4% | -0.00 | 0.0001 | -0.037 | ||
| 199.85 | 212.75 | 5 | 56 | 128.9% | 1.00 | 0.0001 | -0.013 | 750 | 0.0300 | 0.0400 | 60 | 1,762 | 112.3% | -0.00 | 0.0001 | -0.038 |
| 194.00 | 209.05 | 16 | 140.9% | 1.00 | 0.0001 | -0.016 | 755 | 0 | 0.0700 | 3 | 100 | 110.8% | -0.00 | 0.0001 | -0.040 | |
| 191.60 | 203.90 | 2 | 55 | 193.2% | 1.00 | 0.0001 | -0.019 | 760 | 0.0300 | 0.0600 | 102 | 659 | 107.9% | -0.00 | 0.0001 | -0.043 |
| 183.90 | 199.05 | 13 | 128.1% | 1.00 | 0.0001 | -0.022 | 765 | 0.0200 | 0.0500 | 34 | 106 | 103.8% | -0.00 | 0.0001 | -0.045 | |
| 178.40 | 193.95 | 276 | 124.6% | 1.00 | 0.0001 | -0.026 | 770 | 0 | 0.1800 | 192 | 465 | 104.4% | -0.00 | 0.0001 | -0.048 | |
| 174.85 | 188.45 | 1 | 129 | 132.8% | 1.00 | 0.0001 | -0.030 | 775 | 0.0400 | 0.0600 | 87 | 403 | 101.6% | -0.00 | 0.0001 | -0.051 |
| 168.75 | 183.60 | 1 | 123 | 131.8% | 1.00 | 0.0001 | -0.034 | 780 | 0.0400 | 0.0700 | 210 | 508 | 99.6% | -0.00 | 0.0001 | -0.055 |
| 164.10 | 179.05 | 92 | 121.6% | 1.00 | 0.0001 | -0.039 | 785 | 0.0200 | 0.0900 | 29 | 286 | 98.4% | -0.00 | 0.0001 | -0.059 | |
| 159.10 | 173.25 | 3 | 45 | 117.0% | 1.00 | 0.0001 | -0.044 | 790 | 0.0400 | 0.0800 | 61 | 393 | 93.9% | -0.00 | 0.0001 | -0.064 |
| 153.85 | 169.25 | 8 | 63 | 123.9% | 1.00 | 0.0002 | -0.050 | 795 | 0.0500 | 0.0800 | 112 | 423 | 92.6% | -0.00 | 0.0002 | -0.069 |
| 152.50 | 161.75 | 205 | 188 | 127.2% | 1.00 | 0.0002 | -0.056 | 800 | 0.0700 | 0.0900 | 920 | 2,273 | 91.1% | -0.00 | 0.0002 | -0.075 |
| 144.95 | 158.00 | 1 | 20 | 103.1% | 1.00 | 0.0002 | -0.063 | 805 | 0.0500 | 0.1000 | 214 | 253 | 88.2% | -0.00 | 0.0002 | -0.081 |
| 139.05 | 153.45 | 2 | 82 | 82.7% | 1.00 | 0.0002 | -0.071 | 810 | 0.0400 | 0.1100 | 421 | 685 | 87.0% | -0.00 | 0.0002 | -0.089 |
| 134.40 | 149.25 | 12 | 129 | 108.5% | 0.99 | 0.0002 | -0.081 | 815 | 0.0800 | 0.1200 | 129 | 330 | 85.1% | -0.01 | 0.0002 | -0.097 |
| 129.30 | 142.80 | 12 | 29 | 0.99 | 0.0003 | -0.091 | 820 | 0.1000 | 0.1200 | 258 | 813 | 83.0% | -0.01 | 0.0003 | -0.107 | |
| 129.30 | 138.55 | 58 | 119.1% | 0.99 | 0.0003 | -0.104 | 825 | 0.1000 | 0.1800 | 163 | 673 | 82.4% | -0.01 | 0.0003 | -0.119 | |
| 120.30 | 133.65 | 3 | 49 | 101.2% | 0.99 | 0.0004 | -0.118 | 830 | 0.1200 | 0.2000 | 598 | 828 | 79.4% | -0.01 | 0.0004 | -0.133 |
| 114.15 | 128.80 | 2 | 56 | 0.99 | 0.0004 | -0.135 | 835 | 0.1000 | 0.1700 | 192 | 2,240 | 76.4% | -0.01 | 0.0004 | -0.149 | |
| 112.55 | 123.40 | 4 | 35 | 124.3% | 0.99 | 0.0005 | -0.155 | 840 | 0.1600 | 0.1900 | 469 | 1,065 | 75.2% | -0.01 | 0.0005 | -0.169 |
| 106.60 | 117.95 | 4 | 35 | 95.7% | 0.99 | 0.0006 | -0.180 | 845 | 0.1700 | 0.2100 | 502 | 898 | 73.4% | -0.01 | 0.0006 | -0.193 |
| 103.15 | 108.90 | 53 | 458 | 91.9% | 0.99 | 0.0007 | -0.209 | 850 | 0.2200 | 0.2500 | 2,170 | 3,493 | 71.9% | -0.01 | 0.0007 | -0.222 |
| 99.55 | 103.95 | 2 | 38 | 78.0% | 0.98 | 0.0008 | -0.246 | 855 | 0.2500 | 0.2900 | 811 | 1,054 | 70.2% | -0.02 | 0.0008 | -0.258 |
| 93.40 | 100.60 | 3 | 90 | 79.6% | 0.98 | 0.0009 | -0.291 | 860 | 0.3000 | 0.3300 | 1,250 | 1,733 | 68.9% | -0.02 | 0.0009 | -0.302 |
| 89.75 | 96.05 | 13 | 43 | 88.7% | 0.98 | 0.0011 | -0.346 | 865 | 0.3600 | 0.3900 | 385 | 862 | 67.2% | -0.02 | 0.0011 | -0.357 |
| 85.15 | 89.00 | 23 | 115 | 73.6% | 0.97 | 0.0013 | -0.415 | 870 | 0.4100 | 0.4700 | 713 | 1,485 | 65.8% | -0.03 | 0.0013 | -0.425 |
| 77.95 | 83.90 | 20 | 82 | 70.6% | 0.97 | 0.0015 | -0.500 | 875 | 0.5000 | 0.5700 | 1,055 | 1,389 | 64.5% | -0.03 | 0.0015 | -0.509 |
| 75.95 | 78.90 | 121 | 452 | 71.0% | 0.96 | 0.0018 | -0.605 | 880 | 0.5800 | 0.6900 | 1,466 | 1,778 | 63.3% | -0.04 | 0.0018 | -0.614 |
| 68.65 | 74.05 | 8 | 110 | 69.1% | 0.95 | 0.0022 | -0.734 | 885 | 0.7800 | 0.9000 | 2,173 | 1,055 | 62.2% | -0.05 | 0.0022 | -0.743 |
| 63.80 | 69.15 | 29 | 152 | 66.7% | 0.94 | 0.0026 | -0.892 | 890 | 1.00 | 1.11 | 1,312 | 1,650 | 61.2% | -0.06 | 0.0026 | -0.900 |
| 59.45 | 64.25 | 49 | 87 | 66.0% | 0.93 | 0.0031 | -1.083 | 895 | 1.22 | 1.30 | 960 | 841 | 60.4% | -0.07 | 0.0031 | -1.090 |
| 54.60 | 59.50 | 1,682 | 838 | 63.6% | 0.92 | 0.0036 | -1.309 | 900 | 1.55 | 1.69 | 6,395 | 3,401 | 59.3% | -0.08 | 0.0036 | -1.316 |
| 49.80 | 54.75 | 62 | 144 | 60.9% | 0.90 | 0.0042 | -1.574 | 905 | 1.93 | 2.04 | 592 | 792 | 58.6% | -0.10 | 0.0042 | -1.581 |
| 45.55 | 50.05 | 463 | 337 | 60.2% | 0.88 | 0.0049 | -1.877 | 910 | 2.42 | 2.61 | 1,004 | 1,189 | 58.0% | -0.12 | 0.0049 | -1.884 |
| 41.05 | 46.15 | 135 | 290 | 60.2% | 0.85 | 0.0056 | -2.216 | 915 | 3.05 | 3.20 | 796 | 878 | 57.3% | -0.15 | 0.0056 | -2.223 |
| 37.40 | 41.40 | 1,304 | 2,394 | 58.8% | 0.82 | 0.0064 | -2.582 | 920 | 3.80 | 4.00 | 2,214 | 1,122 | 57.0% | -0.18 | 0.0064 | -2.589 |
| 35.10 | 37.00 | 542 | 430 | 56.1% | 0.79 | 0.0071 | -2.964 | 925 | 4.70 | 5.20 | 833 | 715 | 56.4% | -0.21 | 0.0072 | -2.973 |
| 33.45 | 35.25 | 126 | 246 | 57.4% | 0.77 | 0.0075 | -3.157 | 927.5 | 5.35 | 5.75 | 291 | 238 | 56.2% | -0.23 | 0.0075 | -3.166 |
| 29.35 | 33.00 | 3,570 | 1,021 | 56.5% | 0.75 | 0.0079 | -3.347 | 930 | 5.85 | 6.20 | 2,561 | 1,142 | 55.8% | -0.25 | 0.0079 | -3.357 |
| 29.50 | 31.15 | 321 | 555 | 56.2% | 0.73 | 0.0082 | -3.532 | 932.5 | 6.45 | 6.85 | 281 | 189 | 55.9% | -0.27 | 0.0082 | -3.543 |
| 27.25 | 29.50 | 2,001 | 551 | 54.5% | 0.71 | 0.0085 | -3.709 | 935 | 7.15 | 7.45 | 1,390 | 775 | 55.8% | -0.29 | 0.0086 | -3.722 |
| 25.50 | 27.45 | 752 | 243 | 54.5% | 0.69 | 0.0088 | -3.876 | 937.5 | 7.75 | 8.50 | 2,097 | 117 | 55.5% | -0.31 | 0.0089 | -3.890 |
| 22.75 | 25.55 | 5,745 | 1,941 | 56.2% | 0.67 | 0.0091 | -4.029 | 940 | 8.65 | 9.25 | 3,611 | 1,105 | 55.5% | -0.33 | 0.0092 | -4.045 |
| 20.65 | 24.40 | 1,009 | 301 | 55.4% | 0.64 | 0.0094 | -4.168 | 942.5 | 9.55 | 10.60 | 968 | 277 | 55.8% | -0.36 | 0.0094 | -4.187 |
| 19.20 | 22.40 | 4,060 | 1,110 | 55.9% | 0.62 | 0.0096 | -4.287 | 945 | 10.45 | 11.00 | 3,687 | 711 | 55.2% | -0.38 | 0.0096 | -4.309 |
| 18.25 | 20.85 | 1,608 | 207 | 55.6% | 0.60 | 0.0097 | -4.387 | 947.5 | 11.40 | 12.55 | 918 | 207 | 55.3% | -0.41 | 0.0098 | -4.411 |
| 17.75 | 19.10 | 13.2K | 3,689 | 55.2% | 0.57 | 0.0099 | -4.465 | 950 | 12.90 | 13.00 | 4,910 | 2,711 | 55.3% | -0.43 | 0.0100 | -4.494 |
| 15.50 | 17.90 | 1,439 | 224 | 55.8% | 0.55 | 0.0100 | -4.520 | 952.5 | 13.50 | 14.80 | 2,124 | 72 | 55.0% | -0.46 | 0.0101 | -4.552 |
| 14.55 | 16.60 | 3,355 | 862 | 55.5% | 0.52 | 0.0100 | -4.551 | 955 | 14.60 | 15.75 | 1,648 | 250 | 55.2% | -0.48 | 0.0101 | -4.586 |
| 13.05 | 14.20 | 7,765 | 1,514 | 55.5% | 0.47 | 0.0100 | -4.539 | 960 | 17.35 | 19.40 | 1,104 | 225 | 55.5% | -0.53 | 0.0101 | -4.583 |
| 10.00 | 12.05 | 2,181 | 1,131 | 55.6% | 0.42 | 0.0098 | -4.434 | 965 | 19.95 | 22.65 | 181 | 171 | 54.9% | -0.58 | 0.0099 | -4.486 |
| 9.55 | 10.05 | 5,837 | 2,440 | 55.9% | 0.37 | 0.0095 | -4.245 | 970 | 23.05 | 26.50 | 261 | 244 | 54.7% | -0.63 | 0.0096 | -4.303 |
| 8.00 | 8.45 | 2,478 | 1,232 | 56.1% | 0.33 | 0.0091 | -3.987 | 975 | 26.30 | 29.35 | 70 | 88 | 55.0% | -0.67 | 0.0091 | -4.050 |
| 6.35 | 7.10 | 8,473 | 3,056 | 56.4% | 0.29 | 0.0085 | -3.681 | 980 | 29.80 | 33.50 | 210 | 199 | 55.5% | -0.72 | 0.0086 | -3.743 |
| 5.35 | 5.90 | 1,517 | 586 | 56.8% | 0.25 | 0.0078 | -3.345 | 985 | 33.50 | 36.30 | 14 | 82 | 58.1% | -0.76 | 0.0079 | -3.402 |
| 4.15 | 4.85 | 2,351 | 1,249 | 57.1% | 0.21 | 0.0072 | -2.998 | 990 | 37.55 | 41.40 | 57 | 97 | 55.4% | -0.79 | 0.0072 | -3.045 |
| 3.80 | 3.95 | 1,339 | 723 | 57.8% | 0.18 | 0.0065 | -2.655 | 995 | 40.45 | 43.80 | 2 | 26 | 53.4% | -0.82 | 0.0065 | -2.686 |
| 3.15 | 3.30 | 39.0K | 8,673 | 58.1% | 0.16 | 0.0058 | -2.327 | 1,000 | 46.00 | 48.15 | 80 | 333 | 57.4% | -0.85 | 0.0058 | -2.345 |
| 2.60 | 2.69 | 2,064 | 987 | 58.6% | 0.13 | 0.0051 | -2.023 | 1,005 | 49.90 | 53.10 | 5 | 63 | 57.7% | -0.87 | 0.0052 | -2.019 |
| 1.99 | 2.23 | 2,793 | 3,881 | 59.3% | 0.11 | 0.0045 | -1.746 | 1,010 | 54.00 | 56.85 | 52 | 136 | 52.8% | -0.89 | 0.0046 | -1.727 |
| 1.72 | 1.86 | 1,029 | 637 | 60.1% | 0.10 | 0.0040 | -1.500 | 1,015 | 58.75 | 62.40 | 1 | 28 | 57.8% | -0.91 | 0.0040 | -1.465 |
| 1.42 | 1.56 | 1,791 | 1,265 | 60.7% | 0.08 | 0.0035 | -1.284 | 1,020 | 63.15 | 67.15 | 26 | 89 | 56.8% | -0.92 | 0.0035 | -1.238 |
| 1.17 | 1.30 | 1,593 | 4,364 | 61.5% | 0.07 | 0.0030 | -1.097 | 1,025 | 65.45 | 73.75 | 4 | 28 | 56.7% | -0.94 | 0.0030 | -1.043 |
| 0.9700 | 1.09 | 1,187 | 1,088 | 62.5% | 0.06 | 0.0026 | -0.936 | 1,030 | 70.30 | 77.05 | 23 | 56.9% | -0.95 | 0.0026 | -0.878 | |
| 0.7900 | 0.9400 | 472 | 1,146 | 63.5% | 0.05 | 0.0023 | -0.799 | 1,035 | 77.60 | 81.55 | 4 | 7 | 56.7% | -0.96 | 0.0023 | -0.741 |
| 0.7200 | 0.7900 | 783 | 1,251 | 64.8% | 0.04 | 0.0020 | -0.684 | 1,040 | 82.30 | 87.50 | 1 | 27 | 65.8% | -0.96 | 0.0020 | -0.626 |
| 0.6100 | 0.6900 | 296 | 768 | 65.7% | 0.04 | 0.0017 | -0.587 | 1,045 | 84.75 | 93.15 | 14 | -0.97 | 0.0017 | -0.534 | ||
| 0.5000 | 0.5800 | 3,500 | 3,652 | 66.6% | 0.03 | 0.0015 | -0.506 | 1,050 | 90.35 | 97.55 | 11 | 67 | -0.97 | 0.0015 | -0.458 | |
| 0.4400 | 0.5000 | 345 | 407 | 67.4% | 0.03 | 0.0013 | -0.437 | 1,055 | 95.30 | 103.15 | 4 | 5 | -0.98 | 0.0013 | -0.395 | |
| 0.3800 | 0.4300 | 349 | 552 | 68.5% | 0.02 | 0.0011 | -0.380 | 1,060 | 99.70 | 108.00 | 2 | 6 | -0.98 | 0.0011 | -0.347 | |
| 0.3400 | 0.3900 | 128 | 501 | 70.0% | 0.02 | 0.0010 | -0.332 | 1,065 | 102.15 | 116.70 | 2 | 67.8% | -0.98 | 0.0010 | -0.307 | |
| 0.2900 | 0.3500 | 247 | 808 | 71.2% | 0.02 | 0.0009 | -0.292 | 1,070 | 106.95 | 121.75 | 10 | 12 | 66.1% | -0.99 | 0.0008 | -0.272 |
| 0.2300 | 0.3100 | 866 | 575 | 71.9% | 0.02 | 0.0008 | -0.258 | 1,075 | 112.15 | 122.50 | 2 | 44 | -0.99 | 0.0007 | -0.247 | |
| 0.2200 | 0.2800 | 140 | 587 | 73.6% | 0.01 | 0.0007 | -0.229 | 1,080 | 116.45 | 130.05 | 22 | -0.99 | 0.0006 | -0.226 | ||
| 0.1700 | 0.2700 | 162 | 129 | 74.3% | 0.01 | 0.0006 | -0.205 | 1,085 | 121.45 | 135.50 | 1 | -0.99 | 0.0006 | -0.208 | ||
| 0.1900 | 0.2300 | 105 | 139 | 76.6% | 0.01 | 0.0005 | -0.184 | 1,090 | 126.35 | 141.70 | 1 | -0.99 | 0.0005 | -0.193 | ||
| 0.1400 | 0.2000 | 65 | 273 | 76.9% | 0.01 | 0.0005 | -0.166 | 1,095 | 131.45 | 146.45 | -0.99 | 0.0004 | -0.180 | |||
| 0.1500 | 0.1700 | 1,579 | 2,381 | 78.2% | 0.01 | 0.0004 | -0.150 | 1,100 | 136.55 | 146.45 | 4 | -0.99 | 0.0004 | -0.171 | ||
| 0.1200 | 0.1900 | 197 | 485 | 80.4% | 0.01 | 0.0004 | -0.136 | 1,105 | 141.40 | 156.40 | -1.00 | 0.0003 | -0.163 | |||
| 0.1200 | 0.1700 | 941 | 1,017 | 82.0% | 0.01 | 0.0004 | -0.124 | 1,110 | 151.65 | 158.70 | 110.3% | -1.00 | 0.0003 | -0.156 | ||
| 0.0900 | 0.1400 | 33 | 221 | 82.3% | 0.01 | 0.0003 | -0.114 | 1,115 | 151.90 | 164.10 | -1.00 | 0.0002 | -0.150 | |||
| 0.0900 | 0.1300 | 1,027 | 489 | 83.6% | 0.01 | 0.0003 | -0.105 | 1,120 | 156.05 | 170.25 | 1 | 97.5% | -1.00 | 0.0002 | -0.144 | |
| 0.0800 | 0.1000 | 13 | 525 | 83.9% | 0.01 | 0.0003 | -0.097 | 1,125 | 161.45 | 176.75 | -1.00 | 0.0002 | -0.140 | |||
| 0.0500 | 0.1500 | 171 | 206 | 85.9% | 0.01 | 0.0002 | -0.089 | 1,130 | 166.35 | 181.25 | -1.00 | 0.0002 | -0.137 | |||
| 0.0700 | 0.0900 | 137 | 343 | 86.8% | 0.00 | 0.0002 | -0.083 | 1,135 | 172.00 | 185.05 | -1.00 | 0.0002 | -0.134 | |||
| 0.0600 | 0.0900 | 17 | 98 | 88.2% | 0.00 | 0.0002 | -0.077 | 1,140 | 177.05 | 191.60 | 101.1% | -1.00 | 0.0001 | -0.131 | ||
| 0.0400 | 0.1100 | 2 | 28 | 90.2% | 0.00 | 0.0002 | -0.071 | 1,145 | 181.10 | 196.75 | -1.00 | 0.0001 | -0.129 | |||
| 0.0500 | 0.0900 | 125 | 1,289 | 92.1% | 0.00 | 0.0002 | -0.067 | 1,150 | 186.20 | 201.60 | 2 | -1.00 | 0.0001 | -0.127 | ||
| 0.0400 | 0.1100 | 14 | 61 | 94.1% | 0.00 | 0.0001 | -0.062 | 1,155 | 191.15 | 206.75 | -1.00 | 0.0001 | -0.124 | |||
| 0.0200 | 0.0900 | 179 | 390 | 93.1% | 0.00 | 0.0001 | -0.058 | 1,160 | 196.15 | 211.75 | 1 | -1.00 | 0.0001 | -0.123 | ||
| 0.0100 | 0.0800 | 17 | 41 | 95.8% | 0.00 | 0.0001 | -0.055 | 1,165 | 201.25 | 216.80 | -1.00 | 0.0001 | -0.122 | |||
| 0.0200 | 0.0800 | 1 | 92 | 96.0% | 0.00 | 0.0001 | -0.051 | 1,170 | 206.25 | 221.80 | -1.00 | 0.0001 | -0.121 | |||
| 0 | 0.1200 | 29 | 175 | 101.0% | 0.00 | 0.0001 | -0.048 | 1,175 | 211.60 | 227.15 | -1.00 | 0.0001 | -0.120 | |||
| 0 | 0.0700 | 2 | 233 | 99.6% | 0.00 | 0.0001 | -0.045 | 1,180 | 216.30 | 231.90 | -1.00 | 0.0001 | -0.119 | |||
| 0 | 0.0500 | 11 | 62 | 99.4% | 0.00 | 0.0001 | -0.043 | 1,185 | 221.25 | 236.75 | -1.00 | 0.0001 | -0.118 | |||
| 0 | 0.0700 | 18 | 192 | 102.2% | 0.00 | 0.0001 | -0.041 | 1,190 | 227.05 | 241.75 | 114.2% | -1.00 | 0.0000 | -0.117 | ||
| 0.0200 | 0.0600 | 14 | 61 | 102.8% | 0.00 | 0.0001 | -0.038 | 1,195 | 231.15 | 246.85 | -1.00 | 0.0000 | -0.117 | |||
| 0.0200 | 0.0400 | 97 | 2,270 | 102.0% | 0.00 | 0.0001 | -0.036 | 1,200 | 237.05 | 251.75 | 118.1% | -1.00 | 0.0000 | -0.116 | ||
| 0 | 0.0500 | 26 | 54 | 105.1% | 0.00 | 0.0001 | -0.034 | 1,205 | 242.05 | 256.85 | 128.1% | -1.00 | 0.0000 | -0.115 | ||
| 0.0200 | 0.0400 | 4 | 114 | 105.4% | 0.00 | 0.0001 | -0.033 | 1,210 | 247.05 | 261.70 | 127.9% | -1.00 | 0.0000 | -0.115 | ||
| 0.0200 | 0.0400 | 4 | 20 | 107.0% | 0.00 | 0.0001 | -0.031 | 1,215 | 251.90 | 266.70 | 118.9% | -1.00 | 0.0000 | -0.114 | ||
| 0.0200 | 0.0400 | 164 | 197 | 108.7% | 0.00 | 0.0001 | -0.030 | 1,220 | 256.65 | 271.45 | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.0500 | 317 | 110.4% | 0.00 | 0.0001 | -0.028 | 1,225 | 261.25 | 276.75 | -1.00 | 0.0000 | -0.114 | ||||
| 0 | 0.0400 | 16 | 161 | 112.0% | 0.00 | 0.0001 | -0.027 | 1,230 | 266.45 | 281.75 | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.0500 | 31 | 112.0% | 0.00 | 0.0000 | -0.026 | 1,235 | 271.90 | 286.85 | -1.00 | 0.0000 | -0.113 | ||||
| 0 | 0.0500 | 14 | 151 | 115.3% | 0.00 | 0.0000 | -0.025 | 1,240 | 276.60 | 291.75 | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.0400 | 8 | 65 | 115.2% | 0.00 | 0.0000 | -0.023 | 1,245 | 281.10 | 296.85 | -1.00 | 0.0000 | -0.113 | |||
| 0.0100 | 0.0300 | 411 | 1,954 | 114.7% | 0.00 | 0.0000 | -0.022 | 1,250 | 286.25 | 301.75 | -1.00 | 0.0000 | -0.113 | |||
| 0 | 0.0500 | 29 | 120.1% | 0.00 | 0.0000 | -0.021 | 1,255 | 292.05 | 306.75 | 138.3% | -1.00 | 0.0000 | -0.112 | |||
| 0 | 0.0500 | 23 | 85 | 119.9% | 0.00 | 0.0000 | -0.021 | 1,260 | 296.60 | 311.75 | -1.00 | 0.0000 | -0.112 | |||
| 0 | 0.0500 | 23 | 123.3% | 0.00 | 0.0000 | -0.020 | 1,265 | 302.05 | 317.25 | 141.9% | -1.00 | 0.0000 | -0.112 | |||
| 0 | 0.5800 | 4 | 98 | 127.9% | 0.00 | 0.0000 | -0.019 | 1,270 | 306.45 | 321.75 | -1.00 | 0.0000 | -0.112 | |||
| 0 | 0.1000 | 1 | 58 | 132.0% | 0.00 | 0.0000 | -0.018 | 1,275 | 312.05 | 326.75 | 145.4% | -1.00 | 0.0000 | -0.112 | ||
| 0 | 0.0500 | 1 | 167 | 126.1% | 0.00 | 0.0000 | -0.018 | 1,280 | 316.10 | 331.80 | -1.00 | 0.0000 | -0.112 | |||
| 0.0100 | 0.0500 | 22 | 57 | 129.5% | 0.00 | 0.0000 | -0.017 | 1,285 | 322.05 | 336.60 | 148.9% | -1.00 | 0.0000 | -0.111 | ||
| 0 | 0.0500 | 1 | 100 | 129.2% | 0.00 | 0.0000 | -0.016 | 1,290 | 326.10 | 341.75 | -1.00 | 0.0000 | -0.111 | |||
| 0.0100 | 0.0300 | 138 | 560 | 129.9% | 0.00 | 0.0000 | -0.015 | 1,300 | 336.90 | 352.20 | -1.00 | 0.0000 | -0.111 | |||
| 0 | 0.0500 | 220 | 135.2% | 0.00 | 0.0000 | -0.014 | 1,310 | 346.60 | 361.75 | -1.00 | 0.0000 | -0.111 | ||||
| 0 | 0.0500 | 4 | 256 | 138.2% | 0.00 | 0.0000 | -0.013 | 1,320 | 357.05 | 371.75 | 160.8% | -1.00 | 0.0000 | -0.111 | ||
| 0 | 0.0500 | 1 | 153 | 141.1% | 0.00 | 0.0000 | -0.012 | 1,330 | 367.05 | 382.25 | 164.1% | -1.00 | 0.0000 | -0.111 | ||
| 0 | 0.0500 | 179 | 144.0% | 0.00 | 0.0000 | -0.011 | 1,340 | 377.05 | 391.75 | 167.4% | -1.00 | 0.0000 | -0.111 | |||
| 0 | 0.0500 | 319 | 146.9% | 0.00 | 0.0000 | -0.011 | 1,350 | 386.65 | 401.45 | -1.00 | 0.0000 | -0.111 | ||||
| 0 | 0.0500 | 160 | 149.7% | 0.00 | 0.0000 | -0.010 | 1,360 | 396.60 | 411.75 | -1.00 | 0.0000 | -0.111 | ||||
| 0 | 0.0300 | 1,012 | 284 | 146.8% | 0.00 | 0.0000 | -0.009 | 1,370 | 407.05 | 421.85 | 177.1% | -1.00 | 0.0000 | -0.111 | ||
| 0 | 0.5600 | 76 | 169.1% | 0.00 | 0.0000 | -0.009 | 1,380 | 417.05 | 431.85 | 180.2% | -1.00 | 0.0000 | -0.110 | |||
| 0 | 0.5600 | 64 | 172.1% | 0.00 | 0.0000 | -0.008 | 1,390 | 426.60 | 441.65 | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 0.0500 | 217 | 1,092 | 160.9% | 0.00 | 0.0000 | -0.008 | 1,400 | 437.05 | 451.75 | 186.5% | -1.00 | 0.0000 | -0.110 | ||
| 0 | 0.5600 | 53 | 178.0% | 0.00 | 0.0000 | -0.007 | 1,410 | 446.10 | 461.75 | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 1.56 | 56 | 180.9% | 0.00 | 0.0000 | -0.007 | 1,420 | 456.60 | 471.75 | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 0.5600 | 49 | 183.8% | 0.00 | 0.0000 | -0.006 | 1,430 | 466.10 | 482.05 | -1.00 | 0.0000 | -0.110 | ||||
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