MU option chain Micron Technology, Inc.
Cboe delayed options data · as of 15:03 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 ±10.5% (836.66–1,032.66) · ATM IV 53.2% · P/C open interest 1.23
| 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 | |
| 458.10 | 471.95 | 1.00 | 0.0000 | 0.000 | 470 | 0.0200 | 0.6400 | 2 | 111.1% | -0.00 | 0.0000 | -0.036 | ||||
| 453.10 | 466.90 | 1.00 | 0.0000 | 0.000 | 475 | 0.0200 | 0.7000 | 8 | 110.6% | -0.00 | 0.0000 | -0.037 | ||||
| 448.15 | 461.95 | 3 | 1.00 | 0.0000 | 0.000 | 480 | 0.0200 | 0.7600 | 165 | 110.0% | -0.00 | 0.0000 | -0.038 | |||
| 443.15 | 456.95 | 1.00 | 0.0000 | 0.000 | 485 | 0.0200 | 0.7400 | 3 | 108.1% | -0.00 | 0.0000 | -0.039 | ||||
| 438.20 | 452.00 | 1.00 | 0.0000 | 0.000 | 490 | 0.0200 | 0.6700 | 16 | 105.4% | -0.00 | 0.0000 | -0.041 | ||||
| 433.20 | 447.40 | 1 | 1.00 | 0.0000 | 0.000 | 495 | 0.0200 | 0.7800 | 7 | 105.7% | -0.00 | 0.0000 | -0.042 | |||
| 428.25 | 442.00 | 12 | 1.00 | 0.0000 | 0.000 | 500 | 0.1200 | 0.2700 | 10 | 67 | 96.2% | -0.00 | 0.0000 | -0.043 | ||
| 423.25 | 438.20 | 2 | 1.00 | 0.0000 | 0.000 | 505 | 0.0200 | 0.7600 | 3 | 102.3% | -0.00 | 0.0000 | -0.045 | |||
| 418.30 | 433.10 | 1.00 | 0.0000 | 0.000 | 510 | 0.0400 | 0.2700 | 1 | 39 | 91.2% | -0.00 | 0.0000 | -0.046 | |||
| 413.30 | 427.25 | 1.00 | 0.0000 | 0.000 | 515 | 0.0500 | 0.2700 | 34 | 90.2% | -0.00 | 0.0000 | -0.048 | ||||
| 408.35 | 422.25 | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.2800 | 45 | 88.2% | -0.00 | 0.0000 | -0.050 | ||||
| 403.35 | 417.15 | 1.00 | 0.0001 | 0.000 | 525 | 0.0200 | 0.7100 | 34 | 95.6% | -0.00 | 0.0001 | -0.051 | ||||
| 398.40 | 412.15 | 1.00 | 0.0001 | 0.000 | 530 | 0.0200 | 0.7300 | 71 | 94.5% | -0.00 | 0.0001 | -0.053 | ||||
| 393.40 | 407.10 | 1 | 1.00 | 0.0001 | 0.000 | 535 | 0.0200 | 0.7400 | 59 | 93.2% | -0.00 | 0.0001 | -0.055 | |||
| 388.45 | 401.60 | 6 | 1.00 | 0.0001 | 0.000 | 540 | 0.0900 | 0.6500 | 10 | 220 | 91.5% | -0.00 | 0.0001 | -0.057 | ||
| 383.45 | 397.15 | 1.00 | 0.0001 | 0.000 | 545 | 0.0200 | 0.7700 | 338 | 90.8% | -0.00 | 0.0001 | -0.059 | ||||
| 378.50 | 393.35 | 0.99 | 0.0001 | 0.000 | 550 | 0.0100 | 0.7900 | 597 | 89.5% | -0.01 | 0.0001 | -0.061 | ||||
| 373.55 | 387.30 | 0.99 | 0.0001 | 0.000 | 555 | 0.0100 | 0.8100 | 166 | 88.4% | -0.01 | 0.0001 | -0.063 | ||||
| 368.55 | 382.35 | 1 | 0.99 | 0.0001 | 0.000 | 560 | 0.0100 | 0.8200 | 248 | 87.1% | -0.01 | 0.0001 | -0.066 | |||
| 363.60 | 377.80 | 0.99 | 0.0001 | 0.000 | 565 | 0.0100 | 0.8400 | 15 | 86.0% | -0.01 | 0.0001 | -0.068 | ||||
| 358.60 | 372.40 | 0.99 | 0.0001 | 0.000 | 570 | 0.1200 | 0.6600 | 1 | 20 | 83.8% | -0.01 | 0.0001 | -0.071 | |||
| 353.65 | 367.35 | 0.99 | 0.0001 | 0.000 | 575 | 0.0100 | 0.8800 | 121 | 83.8% | -0.01 | 0.0001 | -0.073 | ||||
| 348.70 | 362.90 | 5 | 0.99 | 0.0001 | 0.000 | 580 | 0.0100 | 0.9000 | 52 | 82.7% | -0.01 | 0.0001 | -0.076 | |||
| 343.70 | 357.40 | 4 | 0.99 | 0.0001 | 0.000 | 585 | 0.0100 | 0.8600 | 28 | 80.9% | -0.01 | 0.0001 | -0.079 | |||
| 338.75 | 352.45 | 1 | 0.99 | 0.0001 | 0.000 | 590 | 0.0400 | 0.8900 | 142 | 80.2% | -0.01 | 0.0001 | -0.082 | |||
| 333.80 | 347.50 | 4 | 0.99 | 0.0001 | 0.000 | 595 | 0.0900 | 0.6700 | 143 | 76.9% | -0.01 | 0.0001 | -0.085 | |||
| 328.85 | 342.80 | 3 | 0.99 | 0.0001 | 0.000 | 600 | 0.2600 | 0.5000 | 4 | 143 | 75.6% | -0.01 | 0.0001 | -0.088 | ||
| 323.85 | 337.75 | 5 | 0.99 | 0.0001 | 0.000 | 605 | 0.1200 | 1.00 | 176 | 78.1% | -0.01 | 0.0001 | -0.092 | |||
| 318.90 | 332.80 | 2 | 0.99 | 0.0001 | 0.000 | 610 | 0.1300 | 0.7800 | 1 | 123 | 74.8% | -0.01 | 0.0001 | -0.096 | ||
| 313.95 | 327.70 | 4 | 0.99 | 0.0001 | 0.000 | 615 | 0.3700 | 1.05 | 92 | 77.9% | -0.01 | 0.0001 | -0.100 | |||
| 309.00 | 322.75 | 4 | 0.99 | 0.0002 | 0.000 | 620 | 0.4000 | 1.06 | 1 | 263 | 76.8% | -0.01 | 0.0002 | -0.104 | ||
| 304.05 | 318.05 | 5 | 0.99 | 0.0002 | 0.000 | 625 | 0.4000 | 0.7300 | 92 | 72.9% | -0.01 | 0.0002 | -0.108 | |||
| 299.10 | 312.85 | 5 | 0.99 | 0.0002 | 0.000 | 630 | 0.4900 | 1.10 | 104 | 75.1% | -0.01 | 0.0002 | -0.112 | |||
| 294.15 | 308.05 | 5 | 0.99 | 0.0002 | 0.000 | 635 | 0.4500 | 0.9900 | 46 | 72.7% | -0.01 | 0.0002 | -0.117 | |||
| 289.20 | 302.95 | 2 | 0.99 | 0.0002 | 0.000 | 640 | 0.5900 | 1.02 | 5 | 107 | 72.6% | -0.01 | 0.0002 | -0.122 | ||
| 284.30 | 298.30 | 0.99 | 0.0002 | 0.000 | 645 | 0.6700 | 0.8900 | 265 | 70.9% | -0.01 | 0.0002 | -0.127 | ||||
| 279.35 | 293.10 | 10 | 0.98 | 0.0002 | -0.004 | 650 | 0.7600 | 1.00 | 8 | 606 | 70.9% | -0.02 | 0.0002 | -0.133 | ||
| 274.40 | 287.50 | 3 | 0.98 | 0.0002 | -0.012 | 655 | 0.6400 | 1.16 | 24 | 69.8% | -0.02 | 0.0002 | -0.139 | |||
| 269.50 | 283.40 | 0.98 | 0.0003 | -0.020 | 660 | 0.8000 | 1.17 | 1 | 67 | 69.4% | -0.02 | 0.0003 | -0.145 | |||
| 264.55 | 278.80 | 1 | 0.98 | 0.0003 | -0.029 | 665 | 0.6300 | 1.18 | 29 | 67.2% | -0.02 | 0.0003 | -0.152 | |||
| 259.65 | 273.40 | 0.98 | 0.0003 | -0.038 | 670 | 0.9700 | 1.35 | 3 | 74 | 68.5% | -0.02 | 0.0003 | -0.159 | |||
| 254.75 | 268.75 | 38.6% | 0.98 | 0.0003 | -0.048 | 675 | 1.01 | 1.46 | 103 | 67.9% | -0.02 | 0.0003 | -0.166 | |||
| 250.25 | 262.00 | 1 | 0.98 | 0.0003 | -0.058 | 680 | 0.9400 | 1.40 | 129 | 66.0% | -0.02 | 0.0003 | -0.174 | |||
| 245.35 | 257.10 | 1 | 0.98 | 0.0004 | -0.068 | 685 | 0.9300 | 1.54 | 65 | 65.2% | -0.02 | 0.0004 | -0.182 | |||
| 240.45 | 252.25 | 0.97 | 0.0004 | -0.079 | 690 | 1.39 | 1.60 | 1 | 147 | 66.0% | -0.03 | 0.0004 | -0.191 | |||
| 235.60 | 247.35 | 2 | 0.97 | 0.0004 | -0.091 | 695 | 1.53 | 1.84 | 88 | 66.0% | -0.03 | 0.0004 | -0.200 | |||
| 230.70 | 242.50 | 39 | 0.97 | 0.0004 | -0.102 | 700 | 1.42 | 1.79 | 14 | 600 | 64.1% | -0.03 | 0.0004 | -0.209 | ||
| 225.85 | 237.60 | 1 | 0.97 | 0.0005 | -0.115 | 705 | 1.66 | 2.11 | 1 | 84 | 64.6% | -0.03 | 0.0005 | -0.220 | ||
| 221.00 | 232.75 | 2 | 37.7% | 0.97 | 0.0005 | -0.128 | 710 | 1.80 | 2.18 | 2 | 64 | 63.9% | -0.03 | 0.0005 | -0.231 | |
| 216.15 | 227.95 | 2 | 44.4% | 0.97 | 0.0005 | -0.142 | 715 | 1.54 | 2.36 | 294 | 62.3% | -0.04 | 0.0005 | -0.242 | ||
| 211.30 | 223.10 | 7 | 46.3% | 0.96 | 0.0006 | -0.156 | 720 | 1.83 | 2.49 | 3 | 279 | 62.1% | -0.04 | 0.0006 | -0.254 | |
| 206.50 | 218.30 | 5 | 48.0% | 0.96 | 0.0006 | -0.171 | 725 | 2.12 | 2.71 | 4 | 93 | 62.1% | -0.04 | 0.0006 | -0.267 | |
| 202.15 | 213.10 | 14 | 49.3% | 0.96 | 0.0006 | -0.187 | 730 | 2.47 | 2.77 | 4 | 148 | 61.7% | -0.04 | 0.0006 | -0.281 | |
| 197.10 | 208.35 | 49.0% | 0.95 | 0.0007 | -0.203 | 735 | 2.23 | 2.96 | 132 | 60.2% | -0.05 | 0.0007 | -0.295 | |||
| 195.60 | 201.90 | 1 | 54.9% | 0.95 | 0.0007 | -0.221 | 740 | 2.85 | 3.30 | 3 | 196 | 60.9% | -0.05 | 0.0007 | -0.310 | |
| 190.85 | 197.15 | 10 | 54.8% | 0.95 | 0.0008 | -0.239 | 745 | 2.93 | 3.55 | 83 | 60.2% | -0.05 | 0.0008 | -0.326 | ||
| 186.10 | 192.45 | 1 | 39 | 54.8% | 0.94 | 0.0008 | -0.258 | 750 | 3.05 | 3.80 | 10 | 599 | 59.5% | -0.06 | 0.0008 | -0.343 |
| 181.40 | 187.75 | 8 | 54.7% | 0.94 | 0.0009 | -0.277 | 755 | 3.15 | 4.10 | 1 | 123 | 58.8% | -0.06 | 0.0009 | -0.360 | |
| 176.70 | 183.05 | 6 | 54.6% | 0.93 | 0.0009 | -0.298 | 760 | 3.85 | 4.35 | 175 | 59.0% | -0.07 | 0.0009 | -0.379 | ||
| 172.00 | 178.40 | 24 | 54.4% | 0.93 | 0.0010 | -0.319 | 765 | 4.20 | 4.60 | 4 | 77 | 58.6% | -0.07 | 0.0010 | -0.398 | |
| 168.10 | 173.80 | 1 | 6 | 55.6% | 0.93 | 0.0010 | -0.341 | 770 | 4.55 | 4.95 | 41 | 185 | 58.2% | -0.08 | 0.0011 | -0.418 |
| 162.75 | 169.20 | 21 | 54.2% | 0.92 | 0.0011 | -0.364 | 775 | 4.90 | 5.45 | 7 | 292 | 58.0% | -0.08 | 0.0011 | -0.439 | |
| 158.20 | 164.65 | 9 | 54.1% | 0.91 | 0.0012 | -0.388 | 780 | 5.40 | 5.75 | 19 | 266 | 57.6% | -0.09 | 0.0012 | -0.460 | |
| 154.50 | 160.10 | 3 | 55.2% | 0.91 | 0.0012 | -0.412 | 785 | 5.65 | 6.40 | 3 | 76 | 57.2% | -0.09 | 0.0013 | -0.483 | |
| 149.10 | 155.65 | 5 | 53.8% | 0.90 | 0.0013 | -0.438 | 790 | 6.15 | 6.80 | 13 | 267 | 56.8% | -0.10 | 0.0013 | -0.506 | |
| 144.65 | 151.20 | 12 | 53.7% | 0.89 | 0.0014 | -0.463 | 795 | 6.80 | 7.45 | 6 | 145 | 56.8% | -0.11 | 0.0014 | -0.530 | |
| 140.75 | 146.80 | 6 | 3,015 | 54.2% | 0.89 | 0.0015 | -0.490 | 800 | 7.30 | 7.95 | 66 | 1,316 | 56.4% | -0.11 | 0.0015 | -0.554 |
| 136.70 | 142.45 | 5 | 54.5% | 0.88 | 0.0016 | -0.517 | 805 | 7.70 | 8.65 | 183 | 56.0% | -0.12 | 0.0016 | -0.579 | ||
| 132.70 | 138.15 | 12 | 14 | 54.7% | 0.87 | 0.0016 | -0.545 | 810 | 8.60 | 9.40 | 15 | 920 | 56.1% | -0.13 | 0.0016 | -0.605 |
| 127.25 | 133.85 | 17 | 53.3% | 0.86 | 0.0017 | -0.573 | 815 | 9.30 | 10.00 | 2 | 186 | 55.7% | -0.14 | 0.0017 | -0.631 | |
| 123.95 | 129.65 | 1 | 8 | 54.1% | 0.85 | 0.0018 | -0.601 | 820 | 10.00 | 10.80 | 51 | 533 | 55.4% | -0.15 | 0.0018 | -0.657 |
| 118.90 | 124.35 | 4 | 15 | 52.0% | 0.84 | 0.0019 | -0.630 | 825 | 10.80 | 11.55 | 144 | 199 | 55.1% | -0.16 | 0.0019 | -0.684 |
| 116.00 | 121.40 | 13 | 54.1% | 0.83 | 0.0020 | -0.659 | 830 | 11.70 | 12.45 | 66 | 537 | 55.0% | -0.17 | 0.0020 | -0.711 | |
| 112.05 | 117.35 | 10 | 54.0% | 0.82 | 0.0021 | -0.688 | 835 | 12.75 | 13.30 | 35 | 310 | 54.8% | -0.18 | 0.0021 | -0.737 | |
| 108.10 | 113.35 | 27 | 53.9% | 0.81 | 0.0022 | -0.716 | 840 | 13.70 | 14.35 | 7 | 249 | 54.6% | -0.19 | 0.0022 | -0.764 | |
| 102.95 | 109.45 | 14 | 52.8% | 0.80 | 0.0022 | -0.745 | 845 | 14.45 | 15.50 | 45 | 108 | 54.3% | -0.20 | 0.0022 | -0.790 | |
| 100.40 | 103.85 | 5 | 156 | 52.4% | 0.79 | 0.0023 | -0.773 | 850 | 15.85 | 16.65 | 119 | 2,026 | 54.4% | -0.21 | 0.0023 | -0.817 |
| 95.40 | 101.85 | 1 | 38 | 52.7% | 0.77 | 0.0024 | -0.801 | 855 | 17.00 | 17.90 | 27 | 189 | 54.2% | -0.23 | 0.0024 | -0.842 |
| 92.50 | 96.45 | 1 | 53 | 52.0% | 0.76 | 0.0025 | -0.828 | 860 | 18.40 | 19.85 | 14 | 542 | 54.6% | -0.24 | 0.0025 | -0.867 |
| 88.15 | 94.45 | 13 | 52.6% | 0.75 | 0.0026 | -0.854 | 865 | 19.65 | 21.35 | 15 | 63 | 54.5% | -0.25 | 0.0026 | -0.892 | |
| 85.35 | 89.40 | 6 | 210 | 52.0% | 0.73 | 0.0026 | -0.880 | 870 | 20.80 | 22.85 | 10 | 161 | 54.2% | -0.27 | 0.0026 | -0.915 |
| 81.20 | 88.35 | 33 | 53.1% | 0.72 | 0.0027 | -0.904 | 875 | 22.60 | 24.30 | 5 | 452 | 54.3% | -0.28 | 0.0027 | -0.938 | |
| 79.10 | 82.45 | 54 | 52.3% | 0.71 | 0.0028 | -0.928 | 880 | 24.30 | 25.30 | 92 | 512 | 53.8% | -0.30 | 0.0028 | -0.959 | |
| 74.90 | 79.30 | 10 | 19 | 51.8% | 0.69 | 0.0028 | -0.950 | 885 | 26.00 | 26.85 | 7 | 253 | 53.7% | -0.31 | 0.0029 | -0.979 |
| 72.75 | 75.95 | 2 | 60 | 52.3% | 0.68 | 0.0029 | -0.971 | 890 | 27.65 | 29.45 | 70 | 221 | 54.1% | -0.32 | 0.0029 | -0.998 |
| 69.60 | 72.75 | 45 | 52.2% | 0.66 | 0.0030 | -0.990 | 895 | 29.35 | 30.85 | 30 | 156 | 53.6% | -0.34 | 0.0030 | -1.016 | |
| 67.00 | 70.60 | 225 | 639 | 53.0% | 0.65 | 0.0030 | -1.008 | 900 | 31.40 | 32.65 | 82 | 1,007 | 53.6% | -0.36 | 0.0030 | -1.032 |
| 62.60 | 68.10 | 43 | 52.4% | 0.63 | 0.0031 | -1.025 | 905 | 32.35 | 35.55 | 17 | 111 | 53.4% | -0.37 | 0.0031 | -1.046 | |
| 60.40 | 64.00 | 3 | 324 | 52.1% | 0.61 | 0.0031 | -1.039 | 910 | 34.15 | 36.85 | 16 | 148 | 52.7% | -0.39 | 0.0031 | -1.059 |
| 56.95 | 62.10 | 11 | 102 | 52.2% | 0.60 | 0.0031 | -1.052 | 915 | 36.65 | 40.45 | 10 | 85 | 53.6% | -0.40 | 0.0032 | -1.070 |
| 54.30 | 60.05 | 13 | 141 | 52.6% | 0.58 | 0.0032 | -1.064 | 920 | 38.85 | 42.50 | 15 | 860 | 53.4% | -0.42 | 0.0032 | -1.080 |
| 53.05 | 56.60 | 39 | 521 | 52.9% | 0.57 | 0.0032 | -1.073 | 925 | 42.40 | 44.95 | 18 | 160 | 54.1% | -0.44 | 0.0032 | -1.087 |
| 50.25 | 53.40 | 67 | 236 | 52.4% | 0.55 | 0.0032 | -1.081 | 930 | 44.85 | 47.05 | 19 | 1,247 | 53.9% | -0.45 | 0.0032 | -1.093 |
| 48.40 | 50.50 | 118 | 300 | 52.4% | 0.53 | 0.0032 | -1.087 | 935 | 47.05 | 50.05 | 15 | 297 | 53.9% | -0.47 | 0.0032 | -1.097 |
| 46.40 | 48.15 | 108 | 391 | 52.6% | 0.52 | 0.0032 | -1.091 | 940 | 49.80 | 51.65 | 45 | 468 | 53.4% | -0.48 | 0.0033 | -1.099 |
| 43.80 | 46.85 | 18 | 320 | 53.0% | 0.50 | 0.0032 | -1.094 | 945 | 52.55 | 55.60 | 12 | 68 | 54.1% | -0.50 | 0.0033 | -1.099 |
| 41.65 | 44.00 | 100 | 2,090 | 52.7% | 0.49 | 0.0032 | -1.094 | 950 | 54.60 | 58.15 | 9 | 1,065 | 53.6% | -0.52 | 0.0033 | -1.098 |
| 39.65 | 41.65 | 13 | 177 | 52.6% | 0.47 | 0.0032 | -1.093 | 955 | 58.15 | 61.20 | 5 | 110 | 54.0% | -0.53 | 0.0032 | -1.095 |
| 37.65 | 41.00 | 52 | 1,106 | 53.4% | 0.46 | 0.0032 | -1.090 | 960 | 61.35 | 64.25 | 7 | 451 | 54.2% | -0.55 | 0.0032 | -1.090 |
| 36.35 | 38.00 | 11 | 187 | 53.2% | 0.44 | 0.0032 | -1.086 | 965 | 63.70 | 67.50 | 72 | 54.0% | -0.56 | 0.0032 | -1.084 | |
| 34.75 | 35.90 | 18 | 251 | 53.3% | 0.42 | 0.0032 | -1.080 | 970 | 67.60 | 71.75 | 5 | 234 | 55.0% | -0.58 | 0.0032 | -1.076 |
| 31.65 | 34.80 | 10 | 114 | 53.0% | 0.41 | 0.0031 | -1.072 | 975 | 70.85 | 75.25 | 23 | 66 | 55.3% | -0.59 | 0.0032 | -1.066 |
| 31.10 | 32.85 | 18 | 247 | 53.5% | 0.39 | 0.0031 | -1.063 | 980 | 73.40 | 78.65 | 11 | 287 | 55.0% | -0.61 | 0.0031 | -1.055 |
| 28.70 | 31.20 | 23 | 94 | 53.1% | 0.38 | 0.0031 | -1.053 | 985 | 75.65 | 82.05 | 68 | 54.4% | -0.62 | 0.0031 | -1.043 | |
| 28.00 | 29.10 | 13 | 192 | 53.4% | 0.37 | 0.0030 | -1.041 | 990 | 80.30 | 85.55 | 6 | 268 | 55.2% | -0.64 | 0.0031 | -1.029 |
| 25.60 | 28.00 | 5 | 169 | 53.1% | 0.35 | 0.0030 | -1.028 | 995 | 82.70 | 89.05 | 5 | 16 | 54.6% | -0.65 | 0.0030 | -1.015 |
| 25.50 | 26.45 | 379 | 2,059 | 53.9% | 0.34 | 0.0029 | -1.014 | 1,000 | 87.40 | 92.55 | 2 | 190 | 55.3% | -0.67 | 0.0030 | -0.999 |
| 23.95 | 25.10 | 1 | 120 | 53.8% | 0.33 | 0.0029 | -1.000 | 1,005 | 90.95 | 96.20 | 13 | 55.4% | -0.68 | 0.0029 | -0.982 | |
| 22.70 | 23.50 | 8 | 149 | 53.8% | 0.31 | 0.0028 | -0.984 | 1,010 | 94.65 | 100.35 | 5 | 55.7% | -0.69 | 0.0029 | -0.964 | |
| 20.60 | 22.50 | 1 | 43 | 53.4% | 0.30 | 0.0028 | -0.967 | 1,015 | 98.40 | 103.00 | 55 | 55.1% | -0.71 | 0.0028 | -0.946 | |
| 20.00 | 21.35 | 16 | 357 | 53.9% | 0.29 | 0.0027 | -0.949 | 1,020 | 102.25 | 108.15 | 1 | 21 | 56.0% | -0.72 | 0.0028 | -0.926 |
| 18.50 | 20.65 | 4 | 411 | 54.0% | 0.28 | 0.0027 | -0.931 | 1,025 | 106.10 | 111.90 | 15 | 56.0% | -0.73 | 0.0027 | -0.906 | |
| 18.10 | 19.00 | 23 | 93 | 54.1% | 0.26 | 0.0026 | -0.913 | 1,030 | 110.10 | 116.15 | 27 | 56.4% | -0.74 | 0.0026 | -0.885 | |
| 16.85 | 17.95 | 1 | 91 | 54.0% | 0.25 | 0.0025 | -0.893 | 1,035 | 114.15 | 120.15 | 1 | 49 | 56.6% | -0.75 | 0.0026 | -0.864 |
| 15.75 | 17.00 | 17 | 164 | 54.0% | 0.24 | 0.0025 | -0.874 | 1,040 | 118.25 | 123.90 | 13 | 56.5% | -0.76 | 0.0025 | -0.843 | |
| 14.90 | 16.15 | 10 | 92 | 54.2% | 0.23 | 0.0024 | -0.854 | 1,045 | 122.40 | 127.30 | 10 | 56.2% | -0.77 | 0.0025 | -0.821 | |
| 14.15 | 15.15 | 76 | 526 | 54.3% | 0.22 | 0.0024 | -0.834 | 1,050 | 126.60 | 131.20 | 95 | 56.2% | -0.79 | 0.0024 | -0.799 | |
| 13.40 | 14.35 | 70 | 54.4% | 0.21 | 0.0023 | -0.813 | 1,055 | 130.70 | 136.75 | 5 | 57.3% | -0.80 | 0.0023 | -0.776 | ||
| 12.85 | 13.55 | 29 | 104 | 54.7% | 0.20 | 0.0022 | -0.793 | 1,060 | 134.95 | 140.50 | 3 | 57.1% | -0.80 | 0.0023 | -0.754 | |
| 12.25 | 12.80 | 170 | 54.9% | 0.19 | 0.0022 | -0.772 | 1,065 | 139.25 | 144.70 | 2 | 57.2% | -0.81 | 0.0022 | -0.732 | ||
| 11.35 | 12.10 | 7 | 96 | 54.8% | 0.18 | 0.0021 | -0.752 | 1,070 | 143.55 | 149.15 | 57 | 57.5% | -0.82 | 0.0021 | -0.709 | |
| 10.65 | 11.45 | 19 | 90 | 54.9% | 0.18 | 0.0020 | -0.731 | 1,075 | 146.65 | 154.15 | 8 | 57.1% | -0.83 | 0.0021 | -0.686 | |
| 10.05 | 10.85 | 6 | 220 | 55.0% | 0.17 | 0.0020 | -0.711 | 1,080 | 152.30 | 158.60 | 2 | 58.4% | -0.84 | 0.0020 | -0.664 | |
| 9.30 | 10.45 | 6 | 25 | 55.2% | 0.16 | 0.0019 | -0.691 | 1,085 | 156.80 | 163.00 | 6 | 58.7% | -0.85 | 0.0019 | -0.642 | |
| 9.00 | 9.95 | 6 | 108 | 55.6% | 0.15 | 0.0018 | -0.671 | 1,090 | 160.00 | 167.55 | 23 | 57.9% | -0.85 | 0.0019 | -0.620 | |
| 8.55 | 9.25 | 2 | 78 | 55.6% | 0.15 | 0.0018 | -0.651 | 1,095 | 165.80 | 171.35 | 170 | 58.6% | -0.86 | 0.0018 | -0.598 | |
| 8.30 | 8.70 | 165 | 1,400 | 55.9% | 0.14 | 0.0017 | -0.631 | 1,100 | 170.35 | 176.55 | 31 | 59.5% | -0.87 | 0.0018 | -0.576 | |
| 7.70 | 8.50 | 6 | 202 | 56.2% | 0.13 | 0.0016 | -0.612 | 1,105 | 173.40 | 181.10 | 14 | 58.3% | -0.88 | 0.0017 | -0.554 | |
| 7.30 | 7.85 | 24 | 372 | 56.1% | 0.13 | 0.0016 | -0.593 | 1,110 | 179.55 | 185.70 | 16 | 60.1% | -0.88 | 0.0016 | -0.533 | |
| 6.75 | 7.40 | 8 | 56 | 56.1% | 0.12 | 0.0015 | -0.575 | 1,115 | 181.65 | 190.30 | 31 | 57.7% | -0.89 | 0.0016 | -0.512 | |
| 6.35 | 7.10 | 4 | 168 | 56.3% | 0.12 | 0.0015 | -0.557 | 1,120 | 188.80 | 194.10 | 210 | 59.8% | -0.89 | 0.0015 | -0.492 | |
| 6.15 | 6.80 | 74 | 56.7% | 0.11 | 0.0014 | -0.539 | 1,125 | 193.60 | 199.55 | 10 | 61.1% | -0.90 | 0.0015 | -0.472 | ||
| 5.70 | 6.35 | 7 | 33 | 56.6% | 0.10 | 0.0014 | -0.522 | 1,130 | 198.15 | 204.25 | 203 | 61.3% | -0.90 | 0.0014 | -0.452 | |
| 5.45 | 5.95 | 1 | 47 | 56.8% | 0.10 | 0.0013 | -0.505 | 1,135 | 202.85 | 208.95 | 7 | 61.6% | -0.91 | 0.0014 | -0.432 | |
| 5.15 | 5.55 | 3 | 40 | 56.9% | 0.10 | 0.0013 | -0.488 | 1,140 | 207.60 | 213.65 | 11 | 62.0% | -0.91 | 0.0013 | -0.413 | |
| 4.65 | 5.05 | 34 | 825 | 57.3% | 0.09 | 0.0012 | -0.457 | 1,150 | 217.15 | 220.70 | 1 | 173 | 59.5% | -0.92 | 0.0012 | -0.376 |
| 4.10 | 4.55 | 3 | 243 | 57.6% | 0.08 | 0.0011 | -0.427 | 1,160 | 226.70 | 232.60 | 7 | 63.3% | -0.93 | 0.0011 | -0.340 | |
| 3.55 | 4.20 | 1 | 69 | 57.9% | 0.07 | 0.0010 | -0.399 | 1,170 | 236.35 | 242.20 | 12 | 64.1% | -0.94 | 0.0011 | -0.305 | |
| 3.30 | 3.80 | 6 | 218 | 58.5% | 0.07 | 0.0009 | -0.373 | 1,180 | 243.55 | 251.80 | 3 | 60.9% | -0.94 | 0.0010 | -0.273 | |
| 2.90 | 3.30 | 14 | 40 | 58.5% | 0.06 | 0.0009 | -0.348 | 1,190 | 253.70 | 261.45 | 4 | 62.2% | -0.95 | 0.0009 | -0.241 | |
| 2.71 | 2.96 | 141 | 1,279 | 59.1% | 0.05 | 0.0008 | -0.325 | 1,200 | 265.00 | 271.20 | 29 | 65.8% | -0.96 | 0.0009 | -0.211 | |
| 2.40 | 2.68 | 3 | 306 | 59.4% | 0.05 | 0.0007 | -0.304 | 1,210 | 273.30 | 280.85 | 6 | 63.6% | -0.96 | 0.0008 | -0.194 | |
| 1.93 | 2.48 | 9 | 284 | 59.3% | 0.05 | 0.0007 | -0.284 | 1,220 | 281.10 | 293.65 | 12 | 66.4% | -0.97 | 0.0008 | -0.177 | |
| 2.03 | 2.27 | 3 | 470 | 60.5% | 0.04 | 0.0006 | -0.265 | 1,230 | 291.65 | 303.50 | 10 | 68.8% | -0.97 | 0.0008 | -0.160 | |
| 1.56 | 2.13 | 1 | 47 | 60.3% | 0.04 | 0.0006 | -0.248 | 1,240 | 301.45 | 313.35 | 4 | 69.7% | -0.97 | 0.0007 | -0.142 | |
| 1.63 | 2.07 | 3 | 990 | 61.7% | 0.03 | 0.0005 | -0.232 | 1,250 | 310.05 | 323.60 | 18 | 68.7% | -0.98 | 0.0007 | -0.142 | |
| 1.30 | 1.98 | 23 | 98 | 61.9% | 0.03 | 0.0005 | -0.218 | 1,260 | 318.95 | 333.55 | 1 | 67.2% | -0.98 | 0.0006 | -0.155 | |
| 1.22 | 1.94 | 92 | 62.8% | 0.03 | 0.0005 | -0.204 | 1,270 | 329.95 | 343.45 | 6 | 71.1% | -0.98 | 0.0006 | -0.165 | ||
| 1.20 | 1.74 | 1 | 174 | 63.4% | 0.03 | 0.0004 | -0.191 | 1,280 | 340.00 | 353.40 | 72.5% | -0.99 | 0.0005 | -0.171 | ||
| 0.9600 | 1.30 | 214 | 62.2% | 0.03 | 0.0004 | -0.180 | 1,290 | 349.95 | 363.40 | 73.9% | -0.99 | 0.0004 | -0.174 | |||
| 0.7500 | 1.56 | 3 | 508 | 63.6% | 0.02 | 0.0004 | -0.169 | 1,300 | 360.20 | 373.35 | 4 | 75.8% | -0.99 | 0.0004 | -0.185 | |
| 0.7900 | 1.22 | 82 | 63.6% | 0.02 | 0.0003 | -0.159 | 1,310 | 369.00 | 383.35 | 1 | 73.7% | -0.99 | 0.0003 | -0.213 | ||
| 0.7900 | 1.12 | 10 | 77 | 64.3% | 0.02 | 0.0003 | -0.150 | 1,320 | 379.15 | 393.35 | 75.6% | -0.99 | 0.0003 | -0.236 | ||
| 0.6800 | 1.08 | 1 | 42 | 64.8% | 0.02 | 0.0003 | -0.141 | 1,330 | 389.55 | 403.35 | 78.2% | -1.00 | 0.0002 | -0.256 | ||
| 0.3700 | 0.8600 | 83 | 62.9% | 0.02 | 0.0003 | -0.133 | 1,340 | 399.75 | 413.35 | 1 | 80.1% | -1.00 | 0.0002 | -0.272 | ||
| 0.5800 | 1.06 | 5 | 146 | 66.4% | 0.02 | 0.0003 | -0.126 | 1,350 | 410.15 | 423.35 | 1 | 82.6% | -1.00 | 0.0001 | -0.284 | |
| 0.2300 | 1.16 | 54 | 66.1% | 0.01 | 0.0002 | -0.119 | 1,360 | 419.70 | 430.80 | -1.00 | 0.0001 | -0.295 | ||||
| 0.4500 | 0.9800 | 164 | 67.5% | 0.01 | 0.0002 | -0.113 | 1,370 | 429.25 | 443.35 | 82.5% | -1.00 | 0.0001 | -0.312 | |||
| 0.4400 | 0.8400 | 2 | 31 | 67.6% | 0.01 | 0.0002 | -0.107 | 1,380 | 439.90 | 453.35 | 85.9% | -1.00 | 0.0001 | -0.328 | ||
| 0.2300 | 0.8100 | 1 | 62 | 66.9% | 0.01 | 0.0002 | -0.101 | 1,390 | 449.70 | 463.35 | 86.6% | -1.00 | 0.0000 | -0.341 | ||
| 0.4300 | 0.5800 | 1 | 171 | 67.7% | 0.01 | 0.0002 | -0.096 | 1,400 | 459.70 | 473.35 | 87.8% | -1.00 | 0.0000 | -0.353 | ||
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 25, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs