MU option chain Micron Technology, Inc.
Cboe delayed options data · as of 00:36 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 ±4.9% (907.69–1,001.89) · ATM IV 44.9% · P/C open interest 0.74
| 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 | |
| 468.65 | 484.45 | 1 | 190.7% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 1.08 | 180.9% | -0.00 | 0.0000 | -0.007 | |||
| 463.65 | 479.20 | 194.9% | 1.00 | 0.0000 | 0.000 | 485 | 0 | 1.15 | 178.3% | -0.00 | 0.0000 | -0.007 | ||||
| 458.65 | 474.20 | 186.7% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 1.08 | 175.8% | -0.00 | 0.0000 | -0.008 | ||||
| 453.65 | 469.30 | 192.0% | 1.00 | 0.0000 | 0.000 | 495 | 0 | 1.58 | 173.3% | -0.00 | 0.0000 | -0.008 | ||||
| 448.65 | 464.15 | 2 | 184.4% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 1.08 | 170.8% | -0.00 | 0.0000 | -0.008 | |||
| 443.45 | 458.50 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 1.08 | 168.4% | -0.00 | 0.0000 | -0.009 | |||||
| 438.65 | 454.20 | 165.9% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 1.08 | 165.9% | -0.00 | 0.0000 | -0.009 | ||||
| 433.55 | 449.35 | 181.8% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.8000 | 164.1% | -0.00 | 0.0000 | -0.009 | ||||
| 428.60 | 444.35 | 7 | 178.9% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 1.00 | 1 | 161.7% | -0.00 | 0.0000 | -0.010 | ||
| 423.65 | 439.15 | 170.2% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.8000 | 159.3% | -0.00 | 0.0000 | -0.010 | ||||
| 418.65 | 434.20 | 169.0% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 1.09 | 157.0% | -0.00 | 0.0000 | -0.010 | ||||
| 413.65 | 429.20 | 166.3% | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.8000 | 154.7% | -0.00 | 0.0000 | -0.011 | ||||
| 408.70 | 423.45 | 1 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 1.09 | 152.4% | -0.00 | 0.0000 | -0.011 | ||||
| 403.70 | 418.85 | 155.8% | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.8000 | 150.1% | -0.00 | 0.0000 | -0.011 | ||||
| 398.70 | 414.60 | 158.2% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.8000 | 147.8% | -0.00 | 0.0000 | -0.012 | ||||
| 393.70 | 408.55 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 1.09 | 145.6% | -0.00 | 0.0000 | -0.013 | |||||
| 388.70 | 403.85 | 141.1% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.8000 | 143.3% | -0.00 | 0.0000 | -0.013 | ||||
| 383.25 | 398.55 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 1.17 | 141.1% | -0.00 | 0.0000 | -0.013 | |||||
| 378.20 | 394.25 | 150.7% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.8000 | 20 | 138.9% | -0.00 | 0.0000 | -0.014 | |||
| 373.55 | 389.20 | 146.7% | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.5000 | 7 | 136.8% | -0.00 | 0.0000 | -0.015 | |||
| 368.70 | 384.20 | 144.2% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.2800 | 10 | 16 | 133.7% | -0.00 | 0.0000 | -0.015 | ||
| 363.70 | 378.55 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.1600 | 19 | 8 | 124.7% | -0.00 | 0.0000 | -0.016 | |||
| 358.70 | 374.15 | 136.2% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.1300 | 21 | 8 | 121.2% | -0.00 | 0.0000 | -0.016 | ||
| 353.75 | 368.60 | 145.9% | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.1500 | 41 | 41 | 120.7% | -0.00 | 0.0000 | -0.017 | ||
| 348.45 | 363.55 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.1300 | 28 | 10 | 117.3% | -0.00 | 0.0000 | -0.018 | |||
| 343.75 | 359.00 | 125.3% | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.0900 | 51 | 19 | 111.9% | -0.00 | 0.0000 | -0.019 | ||
| 338.75 | 353.35 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.1300 | 35 | 16 | 113.4% | -0.00 | 0.0000 | -0.019 | |||
| 333.75 | 348.95 | 120.6% | 1.00 | 0.0000 | 0.000 | 615 | 0 | 0.1300 | 8 | 24 | 111.5% | -0.00 | 0.0000 | -0.020 | ||
| 328.25 | 344.45 | 138.7% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.1000 | 38 | 25 | 107.2% | -0.00 | 0.0000 | -0.021 | ||
| 323.65 | 339.05 | 137.7% | 1.00 | 0.0000 | 0.000 | 625 | 0 | 0.1300 | 24 | 4 | 107.7% | -0.00 | 0.0000 | -0.022 | ||
| 318.75 | 334.50 | 101.6% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.1400 | 14 | 5 | 106.5% | -0.00 | 0.0000 | -0.023 | ||
| 313.65 | 329.20 | 114.8% | 1.00 | 0.0000 | 0.000 | 635 | 0.0200 | 0.0900 | 8 | 20 | 101.7% | -0.00 | 0.0000 | -0.024 | ||
| 308.80 | 324.45 | 118.1% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0700 | 15 | 43 | 97.2% | -0.00 | 0.0000 | -0.025 | ||
| 303.80 | 319.25 | 117.0% | 1.00 | 0.0000 | 0.000 | 645 | 0 | 0.1300 | 27 | 8 | 100.3% | -0.00 | 0.0000 | -0.026 | ||
| 298.80 | 314.45 | 118.7% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.1100 | 40 | 3 | 97.1% | -0.00 | 0.0000 | -0.027 | ||
| 293.80 | 308.60 | 1.00 | 0.0000 | 0.000 | 655 | 0 | 0.1200 | 21 | 14 | 96.0% | -0.00 | 0.0000 | -0.029 | |||
| 288.85 | 303.65 | 116.8% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0600 | 2 | 33 | 90.2% | -0.00 | 0.0000 | -0.030 | ||
| 284.50 | 299.20 | 118.1% | 1.00 | 0.0000 | 0.000 | 665 | 0.0200 | 0.0500 | 28 | 90 | 87.5% | -0.00 | 0.0000 | -0.031 | ||
| 278.65 | 294.40 | 107.9% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.1000 | 2 | 30 | 89.3% | -0.00 | 0.0000 | -0.033 | ||
| 273.65 | 288.65 | 106.6% | 1.00 | 0.0000 | -0.001 | 675 | 0.0200 | 0.0800 | 10 | 21 | 86.8% | -0.00 | 0.0000 | -0.034 | ||
| 268.85 | 284.35 | 1 | 110.0% | 1.00 | 0.0000 | -0.003 | 680 | 0.0200 | 0.0800 | 21 | 7 | 85.1% | -0.00 | 0.0000 | -0.036 | |
| 263.65 | 279.65 | 91.0% | 1.00 | 0.0001 | -0.006 | 685 | 0.0200 | 0.1300 | 65 | 3 | 86.6% | -0.00 | 0.0001 | -0.038 | ||
| 258.85 | 274.10 | 108.7% | 1.00 | 0.0001 | -0.008 | 690 | 0.0100 | 0.1500 | 6 | 85.9% | -0.00 | 0.0001 | -0.040 | |||
| 253.70 | 268.70 | 99.7% | 1.00 | 0.0001 | -0.011 | 695 | 0 | 0.1500 | 7 | 13 | 84.6% | -0.00 | 0.0001 | -0.042 | ||
| 249.00 | 264.50 | 97.6% | 1.00 | 0.0001 | -0.013 | 700 | 0.0100 | 0.1500 | 11 | 82.4% | -0.00 | 0.0001 | -0.044 | |||
| 243.90 | 259.10 | 89.8% | 1.00 | 0.0001 | -0.016 | 705 | 0.0300 | 0.1600 | 4 | 81.6% | -0.00 | 0.0001 | -0.046 | |||
| 238.90 | 254.90 | 101.5% | 1.00 | 0.0001 | -0.019 | 710 | 0.0400 | 0.1200 | 78.5% | -0.00 | 0.0001 | -0.049 | ||||
| 233.90 | 249.45 | 100.4% | 1.00 | 0.0001 | -0.023 | 715 | 0.0200 | 0.1700 | 16 | 78.1% | -0.00 | 0.0001 | -0.051 | |||
| 228.90 | 244.45 | 89.9% | 1.00 | 0.0001 | -0.026 | 720 | 0.0100 | 0.1900 | 5 | 18 | 76.8% | -0.00 | 0.0001 | -0.054 | ||
| 223.75 | 238.55 | 1 | 1.00 | 0.0001 | -0.030 | 725 | 0.0200 | 0.1900 | 1 | 15 | 75.5% | -0.00 | 0.0001 | -0.057 | ||
| 219.60 | 234.45 | 1 | 91.9% | 1.00 | 0.0001 | -0.034 | 730 | 0.0500 | 0.1800 | 1 | 9 | 74.5% | -0.00 | 0.0001 | -0.060 | |
| 213.85 | 228.75 | 57.2% | 1.00 | 0.0001 | -0.038 | 735 | 0.0600 | 0.1400 | 5 | 5 | 71.7% | -0.00 | 0.0001 | -0.064 | ||
| 208.90 | 224.40 | 81.0% | 1.00 | 0.0001 | -0.042 | 740 | 0.0500 | 0.1900 | 24 | 3 | 71.4% | -0.00 | 0.0001 | -0.068 | ||
| 203.80 | 219.65 | 76.6% | 1.00 | 0.0001 | -0.047 | 745 | 0.0600 | 0.2500 | 8 | 71.7% | -0.00 | 0.0001 | -0.072 | |||
| 202.00 | 216.75 | 85.0% | 0.99 | 0.0001 | -0.050 | 747.5 | 0.0100 | 0.2100 | 6 | 70.0% | -0.01 | 0.0001 | -0.074 | |||
| 199.15 | 213.80 | 66.3% | 0.99 | 0.0002 | -0.052 | 750 | 0.0600 | 0.2400 | 13 | 98 | 69.7% | -0.01 | 0.0002 | -0.077 | ||
| 193.90 | 208.65 | 62.3% | 0.99 | 0.0002 | -0.058 | 755 | 0.0600 | 0.2700 | 105 | 68.7% | -0.01 | 0.0002 | -0.082 | |||
| 188.90 | 204.45 | 1 | 79.3% | 0.99 | 0.0002 | -0.064 | 760 | 0.1200 | 0.2500 | 5 | 99 | 67.9% | -0.01 | 0.0002 | -0.087 | |
| 187.50 | 196.70 | 80.3% | 0.99 | 0.0002 | -0.071 | 765 | 0.1200 | 0.2300 | 2 | 11 | 65.9% | -0.01 | 0.0002 | -0.093 | ||
| 179.55 | 194.35 | 66.0% | 0.99 | 0.0002 | -0.078 | 770 | 0.1100 | 0.2400 | 3 | 33 | 65.0% | -0.01 | 0.0002 | -0.100 | ||
| 174.25 | 189.45 | 56.7% | 0.99 | 0.0003 | -0.086 | 775 | 0.0800 | 0.3200 | 1 | 17 | 65.0% | -0.01 | 0.0003 | -0.107 | ||
| 169.00 | 184.15 | 0.99 | 0.0003 | -0.095 | 780 | 0.1300 | 0.2700 | 50 | 99 | 62.9% | -0.01 | 0.0003 | -0.115 | |||
| 165.75 | 178.55 | 72.7% | 0.99 | 0.0003 | -0.104 | 785 | 0.2100 | 0.3000 | 2 | 10 | 61.7% | -0.01 | 0.0003 | -0.124 | ||
| 159.55 | 173.75 | 54.3% | 0.99 | 0.0004 | -0.115 | 790 | 0.2400 | 0.3300 | 4 | 18 | 60.9% | -0.01 | 0.0004 | -0.134 | ||
| 154.35 | 169.05 | 3 | 56.6% | 0.99 | 0.0004 | -0.127 | 795 | 0.2700 | 0.3600 | 5 | 7 | 59.8% | -0.01 | 0.0004 | -0.145 | |
| 149.15 | 164.05 | 12 | 66.9% | 0.99 | 0.0004 | -0.140 | 800 | 0.3200 | 0.3900 | 67 | 153 | 58.8% | -0.01 | 0.0004 | -0.158 | |
| 144.45 | 159.05 | 57.0% | 0.99 | 0.0005 | -0.154 | 805 | 0.2700 | 0.4300 | 12 | 24 | 58.0% | -0.01 | 0.0005 | -0.172 | ||
| 139.85 | 154.85 | 64.9% | 0.98 | 0.0005 | -0.170 | 810 | 0.3900 | 0.5400 | 17 | 40 | 57.5% | -0.02 | 0.0005 | -0.187 | ||
| 134.70 | 149.10 | 1 | 54.2% | 0.98 | 0.0006 | -0.188 | 815 | 0.4500 | 0.5700 | 3 | 19 | 56.5% | -0.02 | 0.0006 | -0.205 | |
| 130.15 | 144.00 | 57.5% | 0.98 | 0.0007 | -0.208 | 820 | 0.4900 | 0.6200 | 72 | 91 | 55.4% | -0.02 | 0.0007 | -0.224 | ||
| 124.40 | 140.25 | 3 | 53.1% | 0.98 | 0.0008 | -0.231 | 825 | 0.5500 | 0.6800 | 225 | 144 | 54.3% | -0.02 | 0.0008 | -0.246 | |
| 119.35 | 133.90 | 1 | 55.6% | 0.97 | 0.0008 | -0.256 | 830 | 0.6200 | 0.8000 | 22 | 54 | 53.6% | -0.03 | 0.0008 | -0.271 | |
| 114.60 | 129.40 | 2 | 59.5% | 0.97 | 0.0010 | -0.284 | 835 | 0.7400 | 0.9200 | 38 | 203 | 53.1% | -0.03 | 0.0010 | -0.299 | |
| 112.00 | 124.70 | 1 | 4 | 67.9% | 0.97 | 0.0011 | -0.316 | 840 | 0.7800 | 1.01 | 129 | 150 | 52.4% | -0.03 | 0.0011 | -0.330 |
| 107.65 | 119.75 | 1 | 2 | 67.3% | 0.96 | 0.0012 | -0.351 | 845 | 0.9100 | 1.16 | 59 | 149 | 51.2% | -0.04 | 0.0012 | -0.364 |
| 105.90 | 112.50 | 8 | 21 | 53.4% | 0.96 | 0.0014 | -0.391 | 850 | 1.06 | 1.32 | 245 | 178 | 50.8% | -0.04 | 0.0014 | -0.404 |
| 99.35 | 108.75 | 3 | 11 | 52.6% | 0.95 | 0.0015 | -0.434 | 855 | 1.22 | 1.50 | 277 | 124 | 49.8% | -0.05 | 0.0016 | -0.447 |
| 93.85 | 102.90 | 2 | 51.7% | 0.94 | 0.0017 | -0.483 | 860 | 1.42 | 1.70 | 113 | 287 | 49.4% | -0.06 | 0.0017 | -0.495 | |
| 89.10 | 98.15 | 1 | 50.9% | 0.94 | 0.0020 | -0.537 | 865 | 1.67 | 1.93 | 123 | 85 | 48.6% | -0.07 | 0.0020 | -0.549 | |
| 84.40 | 93.45 | 4 | 50.2% | 0.93 | 0.0022 | -0.596 | 870 | 2.04 | 2.21 | 214 | 604 | 48.1% | -0.07 | 0.0022 | -0.607 | |
| 80.55 | 88.80 | 1 | 49.5% | 0.91 | 0.0024 | -0.661 | 875 | 2.30 | 2.68 | 179 | 99 | 47.6% | -0.09 | 0.0024 | -0.671 | |
| 77.70 | 81.70 | 5 | 20 | 48.9% | 0.90 | 0.0027 | -0.731 | 880 | 2.65 | 2.99 | 125 | 368 | 47.2% | -0.10 | 0.0027 | -0.741 |
| 73.20 | 77.20 | 1 | 8 | 48.4% | 0.89 | 0.0030 | -0.806 | 885 | 3.15 | 3.50 | 134 | 103 | 46.6% | -0.11 | 0.0030 | -0.816 |
| 68.75 | 72.75 | 3 | 26 | 47.9% | 0.87 | 0.0034 | -0.886 | 890 | 3.75 | 4.05 | 84 | 129 | 46.3% | -0.13 | 0.0034 | -0.895 |
| 64.40 | 68.40 | 11 | 47.5% | 0.86 | 0.0037 | -0.970 | 895 | 4.30 | 4.70 | 170 | 62 | 45.9% | -0.14 | 0.0037 | -0.978 | |
| 60.70 | 63.00 | 1,032 | 29 | 46.2% | 0.84 | 0.0040 | -1.056 | 900 | 5.05 | 5.45 | 424 | 220 | 45.7% | -0.16 | 0.0040 | -1.065 |
| 56.15 | 59.90 | 6 | 20 | 46.8% | 0.82 | 0.0044 | -1.144 | 905 | 6.00 | 6.35 | 34 | 54 | 45.4% | -0.18 | 0.0044 | -1.152 |
| 52.50 | 55.45 | 1,096 | 120 | 46.4% | 0.79 | 0.0047 | -1.232 | 910 | 6.85 | 7.40 | 308 | 128 | 45.3% | -0.21 | 0.0047 | -1.240 |
| 48.35 | 51.90 | 24 | 23 | 46.2% | 0.77 | 0.0051 | -1.319 | 915 | 8.00 | 8.60 | 182 | 61 | 45.1% | -0.23 | 0.0051 | -1.326 |
| 44.65 | 47.30 | 129 | 141 | 45.1% | 0.74 | 0.0054 | -1.402 | 920 | 9.25 | 9.85 | 198 | 47 | 45.1% | -0.26 | 0.0054 | -1.409 |
| 41.50 | 44.10 | 41 | 158 | 46.2% | 0.71 | 0.0057 | -1.479 | 925 | 10.65 | 11.30 | 191 | 141 | 45.0% | -0.29 | 0.0057 | -1.486 |
| 36.90 | 39.85 | 724 | 293 | 45.4% | 0.68 | 0.0059 | -1.550 | 930 | 12.00 | 13.05 | 371 | 232 | 44.9% | -0.32 | 0.0060 | -1.557 |
| 32.75 | 37.20 | 246 | 213 | 45.9% | 0.65 | 0.0062 | -1.612 | 935 | 13.75 | 17.15 | 223 | 139 | 44.7% | -0.35 | 0.0062 | -1.619 |
| 29.70 | 33.45 | 645 | 183 | 45.0% | 0.62 | 0.0064 | -1.665 | 940 | 15.65 | 18.70 | 373 | 174 | 44.7% | -0.38 | 0.0064 | -1.671 |
| 26.75 | 30.65 | 775 | 89 | 45.2% | 0.59 | 0.0065 | -1.706 | 945 | 17.00 | 19.20 | 186 | 43 | 44.4% | -0.41 | 0.0065 | -1.711 |
| 26.30 | 27.85 | 2,013 | 858 | 45.0% | 0.56 | 0.0066 | -1.735 | 950 | 18.50 | 21.80 | 1,425 | 101 | 44.5% | -0.45 | 0.0066 | -1.740 |
| 23.15 | 25.50 | 477 | 125 | 45.5% | 0.52 | 0.0066 | -1.752 | 955 | 22.05 | 23.50 | 176 | 60 | 44.4% | -0.48 | 0.0067 | -1.757 |
| 20.85 | 22.75 | 574 | 1,072 | 44.1% | 0.49 | 0.0066 | -1.756 | 960 | 25.00 | 26.70 | 41 | 40 | 45.3% | -0.51 | 0.0067 | -1.760 |
| 18.90 | 21.75 | 284 | 56 | 44.5% | 0.46 | 0.0066 | -1.748 | 965 | 27.05 | 29.50 | 15 | 10 | 44.7% | -0.54 | 0.0066 | -1.752 |
| 15.45 | 18.25 | 654 | 123 | 45.3% | 0.42 | 0.0065 | -1.729 | 970 | 30.40 | 32.55 | 18 | 30 | 45.2% | -0.58 | 0.0065 | -1.732 |
| 13.65 | 17.45 | 178 | 172 | 46.4% | 0.39 | 0.0064 | -1.698 | 975 | 33.05 | 35.70 | 42 | 20 | 44.9% | -0.61 | 0.0064 | -1.700 |
| 11.95 | 14.95 | 355 | 167 | 45.9% | 0.36 | 0.0062 | -1.657 | 980 | 36.15 | 39.20 | 56 | 3 | 44.9% | -0.64 | 0.0062 | -1.659 |
| 10.65 | 13.50 | 89 | 47 | 46.0% | 0.33 | 0.0060 | -1.608 | 985 | 39.55 | 42.75 | 3 | 1 | 45.1% | -0.67 | 0.0060 | -1.609 |
| 8.85 | 12.20 | 300 | 167 | 46.2% | 0.31 | 0.0058 | -1.551 | 990 | 43.55 | 46.25 | 10 | 11 | 45.6% | -0.70 | 0.0058 | -1.551 |
| 9.85 | 10.75 | 65 | 81 | 46.3% | 0.28 | 0.0055 | -1.488 | 995 | 44.15 | 50.20 | 1 | 2 | 45.3% | -0.72 | 0.0055 | -1.487 |
| 6.65 | 9.25 | 1,116 | 1,284 | 46.4% | 0.26 | 0.0052 | -1.421 | 1,000 | 50.45 | 54.10 | 14 | 30 | 45.4% | -0.75 | 0.0052 | -1.419 |
| 5.85 | 8.30 | 139 | 56 | 46.5% | 0.23 | 0.0049 | -1.350 | 1,005 | 54.35 | 58.20 | 45.6% | -0.77 | 0.0050 | -1.348 | ||
| 6.85 | 7.35 | 275 | 172 | 46.7% | 0.21 | 0.0046 | -1.277 | 1,010 | 58.35 | 62.30 | 2 | 2 | 45.7% | -0.79 | 0.0047 | -1.274 |
| 5.85 | 6.35 | 162 | 56 | 47.1% | 0.19 | 0.0044 | -1.203 | 1,015 | 62.50 | 66.55 | 3 | 3 | 46.0% | -0.81 | 0.0044 | -1.201 |
| 5.15 | 5.65 | 391 | 63 | 47.1% | 0.17 | 0.0041 | -1.129 | 1,020 | 67.15 | 70.90 | 12 | 7 | 46.8% | -0.83 | 0.0041 | -1.128 |
| 4.65 | 5.10 | 216 | 49 | 47.7% | 0.16 | 0.0038 | -1.057 | 1,025 | 71.00 | 75.30 | 46.3% | -0.85 | 0.0038 | -1.056 | ||
| 4.00 | 4.40 | 211 | 55 | 47.9% | 0.14 | 0.0035 | -0.986 | 1,030 | 76.00 | 79.80 | 1 | 3 | 47.6% | -0.86 | 0.0036 | -0.989 |
| 3.60 | 4.00 | 116 | 24 | 48.2% | 0.13 | 0.0032 | -0.918 | 1,035 | 79.80 | 84.35 | 1 | 46.7% | -0.88 | 0.0033 | -0.924 | |
| 3.10 | 3.50 | 907 | 64 | 48.5% | 0.11 | 0.0030 | -0.852 | 1,040 | 84.35 | 88.95 | 1 | 46.9% | -0.89 | 0.0031 | -0.861 | |
| 2.74 | 3.15 | 129 | 22 | 48.9% | 0.10 | 0.0028 | -0.790 | 1,045 | 89.00 | 93.55 | 47.1% | -0.90 | 0.0028 | -0.806 | ||
| 2.50 | 2.75 | 628 | 392 | 49.0% | 0.09 | 0.0025 | -0.732 | 1,050 | 93.65 | 98.25 | 10 | 26 | 47.4% | -0.91 | 0.0026 | -0.753 |
| 2.26 | 2.44 | 39 | 61 | 49.5% | 0.08 | 0.0023 | -0.676 | 1,055 | 98.25 | 105.30 | 47.3% | -0.92 | 0.0024 | -0.702 | ||
| 1.97 | 2.17 | 81 | 69 | 49.7% | 0.07 | 0.0021 | -0.625 | 1,060 | 102.95 | 107.75 | 47.5% | -0.93 | 0.0022 | -0.656 | ||
| 1.63 | 1.95 | 34 | 36 | 50.3% | 0.07 | 0.0019 | -0.577 | 1,065 | 107.70 | 112.65 | 47.8% | -0.94 | 0.0020 | -0.613 | ||
| 1.47 | 1.74 | 134 | 43 | 50.7% | 0.06 | 0.0018 | -0.533 | 1,070 | 112.50 | 119.90 | 1 | 47.8% | -0.94 | 0.0019 | -0.573 | |
| 1.39 | 1.58 | 54 | 38 | 51.2% | 0.05 | 0.0016 | -0.492 | 1,075 | 114.15 | 122.90 | 51.6% | -0.95 | 0.0017 | -0.533 | ||
| 1.20 | 1.40 | 49 | 86 | 51.8% | 0.05 | 0.0015 | -0.454 | 1,080 | 119.80 | 130.25 | 1 | 52.2% | -0.96 | 0.0016 | -0.492 | |
| 1.11 | 1.29 | 13 | 25 | 52.0% | 0.04 | 0.0014 | -0.420 | 1,085 | 122.40 | 137.00 | 49.4% | -0.96 | 0.0015 | -0.455 | ||
| 0.8700 | 1.15 | 47 | 13 | 52.6% | 0.04 | 0.0012 | -0.388 | 1,090 | 127.60 | 142.15 | 46.4% | -0.97 | 0.0014 | -0.423 | ||
| 0.8800 | 1.05 | 6 | 42 | 53.1% | 0.04 | 0.0011 | -0.359 | 1,095 | 131.60 | 147.05 | -0.97 | 0.0013 | -0.390 | |||
| 0.7900 | 0.8900 | 189 | 243 | 53.2% | 0.03 | 0.0010 | -0.332 | 1,100 | 138.00 | 150.55 | 1 | 42.6% | -0.97 | 0.0012 | -0.354 | |
| 0.6700 | 0.8200 | 27 | 39 | 53.6% | 0.03 | 0.0010 | -0.308 | 1,105 | 141.35 | 155.75 | -0.98 | 0.0011 | -0.322 | |||
| 0.5900 | 0.7900 | 12 | 31 | 54.3% | 0.03 | 0.0009 | -0.285 | 1,110 | 147.40 | 160.35 | -0.98 | 0.0010 | -0.295 | |||
| 0.5700 | 0.6900 | 23 | 38 | 54.9% | 0.03 | 0.0008 | -0.265 | 1,115 | 151.35 | 166.25 | -0.98 | 0.0009 | -0.274 | |||
| 0.4300 | 0.6300 | 34 | 27 | 55.4% | 0.02 | 0.0007 | -0.246 | 1,120 | 156.40 | 169.80 | -0.98 | 0.0008 | -0.249 | |||
| 0.4600 | 0.6200 | 28 | 61 | 56.3% | 0.02 | 0.0007 | -0.229 | 1,125 | 162.20 | 175.25 | 1 | -0.99 | 0.0007 | -0.226 | ||
| 0.4200 | 0.5500 | 20 | 20 | 56.6% | 0.02 | 0.0006 | -0.214 | 1,130 | 167.25 | 179.95 | -0.99 | 0.0007 | -0.205 | |||
| 0.3700 | 0.4900 | 4 | 15 | 56.9% | 0.02 | 0.0006 | -0.200 | 1,135 | 172.35 | 185.25 | -0.99 | 0.0006 | -0.188 | |||
| 0.3500 | 0.5100 | 51 | 5 | 58.1% | 0.02 | 0.0005 | -0.187 | 1,140 | 176.15 | 191.80 | -0.99 | 0.0005 | -0.177 | |||
| 0.3000 | 0.4600 | 1 | 5 | 58.0% | 0.02 | 0.0005 | -0.175 | 1,145 | 180.65 | 194.85 | -0.99 | 0.0005 | -0.167 | |||
| 0.2800 | 0.4100 | 26 | 27 | 58.9% | 0.01 | 0.0004 | -0.164 | 1,150 | 186.20 | 200.10 | -0.99 | 0.0004 | -0.156 | |||
| 0.1900 | 0.4100 | 4 | 1 | 59.9% | 0.01 | 0.0004 | -0.154 | 1,155 | 191.90 | 206.65 | -0.99 | 0.0004 | -0.147 | |||
| 0.1700 | 0.3800 | 60.3% | 0.01 | 0.0004 | -0.145 | 1,160 | 195.80 | 211.75 | -1.00 | 0.0003 | -0.138 | |||||
| 0.2100 | 0.3700 | 4 | 61.1% | 0.01 | 0.0004 | -0.137 | 1,165 | 200.80 | 216.05 | -1.00 | 0.0003 | -0.130 | ||||
| 0.1300 | 0.3400 | 1 | 3 | 61.6% | 0.01 | 0.0003 | -0.129 | 1,170 | 205.80 | 221.90 | -1.00 | 0.0003 | -0.126 | |||
| 0.1200 | 0.3100 | 6 | 61.9% | 0.01 | 0.0003 | -0.122 | 1,175 | 211.55 | 226.00 | 10 | -1.00 | 0.0002 | -0.123 | |||
| 0.1600 | 0.3100 | 2 | 5 | 62.7% | 0.01 | 0.0003 | -0.116 | 1,180 | 216.55 | 230.75 | -1.00 | 0.0002 | -0.120 | |||
| 0.1500 | 0.3000 | 3 | 6 | 63.5% | 0.01 | 0.0003 | -0.110 | 1,185 | 220.70 | 236.75 | -1.00 | 0.0002 | -0.118 | |||
| 0.0800 | 0.2900 | 5 | 64.2% | 0.01 | 0.0002 | -0.104 | 1,190 | 225.80 | 241.15 | -1.00 | 0.0001 | -0.116 | ||||
| 0.1200 | 0.2800 | 21 | 8 | 65.0% | 0.01 | 0.0002 | -0.099 | 1,195 | 230.80 | 246.05 | -1.00 | 0.0001 | -0.114 | |||
| 0.1200 | 0.2400 | 48 | 67 | 65.1% | 0.01 | 0.0002 | -0.095 | 1,200 | 236.00 | 251.15 | 1 | -1.00 | 0.0001 | -0.112 | ||
| 0.1200 | 0.2600 | 24 | 13 | 66.5% | 0.01 | 0.0002 | -0.091 | 1,205 | 240.75 | 256.75 | -1.00 | 0.0001 | -0.110 | |||
| 0.0400 | 0.2500 | 1 | 67.2% | 0.01 | 0.0002 | -0.087 | 1,210 | 246.20 | 260.80 | -1.00 | 0.0001 | -0.108 | ||||
| 0.0700 | 0.2400 | 4 | 67.3% | 0.01 | 0.0002 | -0.083 | 1,215 | 251.15 | 266.05 | -1.00 | 0.0001 | -0.108 | ||||
| 0.0800 | 0.2300 | 2 | 68.1% | 0.01 | 0.0002 | -0.080 | 1,220 | 256.75 | 271.00 | -1.00 | 0.0001 | -0.108 | ||||
| 0.0800 | 0.2100 | 22 | 68.8% | 0.01 | 0.0002 | -0.076 | 1,225 | 260.50 | 276.75 | -1.00 | 0.0000 | -0.107 | ||||
| 0.0400 | 0.2200 | 11 | 68.8% | 0.01 | 0.0002 | -0.074 | 1,230 | 266.75 | 281.05 | 1 | -1.00 | 0.0000 | -0.107 | |||
| 0.0100 | 0.2100 | 24 | 70.0% | 0.00 | 0.0001 | -0.071 | 1,235 | 271.75 | 286.00 | -1.00 | 0.0000 | -0.107 | ||||
| 0.0100 | 0.2100 | 21 | 71.0% | 0.00 | 0.0001 | -0.068 | 1,240 | 276.75 | 291.80 | -1.00 | 0.0000 | -0.107 | ||||
| 0.0400 | 0.1900 | 6 | 71.1% | 0.00 | 0.0001 | -0.066 | 1,245 | 280.80 | 296.80 | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 0.1900 | 10 | 72.1% | 0.00 | 0.0001 | -0.064 | 1,250 | 286.05 | 301.90 | -1.00 | 0.0000 | -0.106 | ||||
| 0.0400 | 0.1900 | 1 | 73.7% | 0.00 | 0.0001 | -0.060 | 1,260 | 296.75 | 311.10 | -1.00 | 0.0000 | -0.106 | ||||
| 0.0300 | 0.3400 | 7 | 79.4% | 0.00 | 0.0001 | -0.057 | 1,270 | 306.50 | 321.15 | -1.00 | 0.0000 | -0.106 | ||||
| 0 | 0.1600 | 4 | 75.6% | 0.00 | 0.0001 | -0.053 | 1,280 | 316.50 | 330.85 | -1.00 | 0.0000 | -0.106 | ||||
| 0.0300 | 0.1900 | 5 | 78.9% | 0.00 | 0.0001 | -0.051 | 1,290 | 326.50 | 340.85 | -1.00 | 0.0000 | -0.106 | ||||
| 0 | 0.1800 | 10 | 80.3% | 0.00 | 0.0001 | -0.048 | 1,300 | 335.95 | 351.80 | -1.00 | 0.0000 | -0.106 | ||||
| 0.0100 | 0.1500 | 2 | 10 | 80.5% | 0.00 | 0.0001 | -0.046 | 1,310 | 346.05 | 361.15 | -1.00 | 0.0000 | -0.106 | |||
| 0 | 0.1500 | 4 | 4 | 82.2% | 0.00 | 0.0001 | -0.044 | 1,320 | 355.30 | 371.75 | -1.00 | 0.0000 | -0.106 | |||
| 0 | 0.1600 | 3 | 83.9% | 0.00 | 0.0001 | -0.042 | 1,330 | 366.05 | 381.05 | -1.00 | 0.0000 | -0.106 | ||||
| 0 | 0.1100 | 16 | 2 | 83.0% | 0.00 | 0.0001 | -0.041 | 1,340 | 376.05 | 391.20 | -1.00 | 0.0000 | -0.106 | |||
| 0 | 0.0700 | 9 | 2 | 81.8% | 0.00 | 0.0001 | -0.039 | 1,350 | 386.05 | 401.15 | -1.00 | 0.0000 | -0.106 | |||
| 0.0100 | 0.1000 | 1 | 2 | 85.6% | 0.00 | 0.0001 | -0.038 | 1,360 | 397.05 | 411.05 | -1.00 | 0.0000 | -0.106 | |||
| 0 | 0.1100 | 16 | 15 | 87.9% | 0.00 | 0.0000 | -0.036 | 1,370 | 406.55 | 420.80 | -1.00 | 0.0000 | -0.106 | |||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs