NDX option chain Nasdaq-100 Index
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 ±1.6% (28,682.38–29,604.28) · ATM IV 14.3% · P/C open interest 0.52
| 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 | |
| 13,752 | 14,551 | 175.1% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 190.7% | 0.00 | 0.0000 | -0.013 | ||||
| 12,754 | 13,552 | 156.0% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 173.5% | 0.00 | 0.0000 | -0.017 | ||||
| 11,754 | 12,553 | 137.7% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 157.3% | 0.00 | 0.0000 | -0.022 | ||||
| 10,754 | 11,554 | 128.4% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 142.0% | 0.00 | 0.0000 | -0.029 | ||||
| 9,756 | 10,555 | 112.3% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 127.4% | -0.00 | 0.0000 | -0.040 | ||||
| 8,756 | 9,556 | 103.2% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 1 | 113.5% | -0.00 | 0.0000 | -0.057 | |||
| 7,758 | 8,556 | 88.9% | 1.00 | 0.0000 | 0.000 | 21,000 | 0 | 20.00 | 2 | 3 | 100.2% | -0.00 | 0.0000 | -0.083 | ||
| 6,758 | 7,557 | 75.1% | 1.00 | 0.0000 | 0.000 | 22,000 | 0 | 20.00 | 3 | 87.4% | -0.00 | 0.0000 | -0.125 | |||
| 6,258 | 7,058 | 73.2% | 1.00 | 0.0000 | 0.000 | 22,500 | 0 | 20.00 | 5 | 81.2% | -0.00 | 0.0000 | -0.157 | |||
| 5,760 | 6,558 | 66.8% | 1.00 | 0.0000 | 0.000 | 23,000 | 0 | 20.00 | 4 | 75.0% | -0.00 | 0.0000 | -0.199 | |||
| 5,260 | 6,059 | 60.5% | 1.00 | 0.0000 | 0.000 | 23,500 | 0 | 20.00 | 1 | 8 | 69.0% | -0.00 | 0.0000 | -0.255 | ||
| 4,760 | 5,558 | 57.6% | 1.00 | 0.0000 | 0.000 | 24,000 | 0 | 20.00 | 6 | 63.0% | -0.00 | 0.0000 | -0.333 | |||
| 4,262 | 5,060 | 51.6% | 1.00 | 0.0000 | 0.000 | 24,500 | 0 | 20.00 | 2 | 57.1% | -0.00 | 0.0000 | -0.440 | |||
| 3,762 | 4,561 | 45.7% | 1.00 | 0.0000 | -0.100 | 25,000 | 0 | 20.00 | 51.3% | -0.00 | 0.0000 | -0.593 | ||||
| 3,562 | 4,361 | 45.6% | 1.00 | 0.0000 | -0.202 | 25,200 | 0 | 20.00 | 48.9% | -0.00 | 0.0000 | -0.672 | ||||
| 3,362 | 4,161 | 43.3% | 1.00 | 0.0000 | -0.317 | 25,400 | 0 | 20.00 | 46.6% | -0.00 | 0.0000 | -0.763 | ||||
| 3,262 | 4,062 | 42.1% | 1.00 | 0.0000 | -0.381 | 25,500 | 0 | 20.00 | 3 | 45.5% | -0.00 | 0.0000 | -0.815 | |||
| 3,200 | 4,000 | 56.9% | 1.00 | 0.0000 | -0.449 | 25,600 | 0 | 20.00 | 44.3% | -0.00 | 0.0000 | -0.871 | ||||
| 3,064 | 3,662 | 38.6% | 1.00 | 0.0000 | -0.599 | 25,800 | 0 | 20.00 | 42.0% | -0.00 | 0.0000 | -0.998 | ||||
| 2,864 | 3,463 | 36.3% | 0.99 | 0.0000 | -0.772 | 26,000 | 0 | 20.00 | 10 | 39.7% | -0.01 | 0.0000 | -1.147 | |||
| 2,664 | 3,263 | 35.6% | 0.99 | 0.0000 | -0.975 | 26,200 | 0 | 20.00 | 50 | 12 | 37.4% | -0.01 | 0.0000 | -1.326 | ||
| 2,466 | 3,064 | 33.3% | 0.99 | 0.0000 | -1.212 | 26,400 | 0 | 20.00 | 9 | 35.1% | -0.01 | 0.0000 | -1.540 | |||
| 2,366 | 2,964 | 32.1% | 0.99 | 0.0000 | -1.347 | 26,500 | 0 | 20.00 | 8 | 34.0% | -0.01 | 0.0000 | -1.663 | |||
| 2,266 | 2,864 | 31.0% | 0.99 | 0.0000 | -1.495 | 26,600 | 0 | 20.00 | 1 | 8 | 32.9% | -0.01 | 0.0000 | -1.798 | ||
| 2,066 | 2,664 | 29.8% | 0.99 | 0.0000 | -1.834 | 26,800 | 0 | 20.00 | 2 | 10 | 30.6% | -0.01 | 0.0000 | -2.114 | ||
| 1,868 | 2,466 | 27.5% | 0.98 | 0.0000 | -2.247 | 27,000 | 0 | 20.00 | 50 | 12 | 28.3% | -0.02 | 0.0000 | -2.503 | ||
| 1,668 | 2,267 | 26.1% | 0.98 | 0.0000 | -2.755 | 27,200 | 0 | 20.00 | 3 | 25.9% | -0.02 | 0.0000 | -2.987 | |||
| 1,570 | 1,969 | 1 | 24.4% | 0.97 | 0.0001 | -3.391 | 27,400 | 0 | 20.00 | 6 | 23.6% | -0.03 | 0.0001 | -3.599 | ||
| 1,472 | 1,870 | 23.2% | 0.97 | 0.0001 | -3.770 | 27,500 | 0 | 20.00 | 2 | 16 | 22.5% | -0.03 | 0.0001 | -3.967 | ||
| 1,374 | 1,772 | 1 | 22.6% | 0.97 | 0.0001 | -4.200 | 27,600 | 2.00 | 22.00 | 2 | 8 | 22.0% | -0.03 | 0.0001 | -4.385 | |
| 1,324 | 1,722 | 22.5% | 0.96 | 0.0001 | -4.436 | 27,650 | 2.00 | 22.00 | 21.4% | -0.04 | 0.0001 | -4.616 | ||||
| 1,276 | 1,674 | 21.9% | 0.96 | 0.0001 | -4.689 | 27,700 | 2.30 | 22.00 | 4 | 20 | 20.8% | -0.04 | 0.0001 | -4.863 | ||
| 1,226 | 1,625 | 21.8% | 0.96 | 0.0001 | -4.960 | 27,750 | 4.00 | 24.00 | 12 | 9 | 20.8% | -0.04 | 0.0001 | -5.127 | ||
| 1,200 | 1,600 | 25.7% | 0.95 | 0.0001 | -5.249 | 27,800 | 6.00 | 26.00 | 6 | 1 | 20.7% | -0.05 | 0.0001 | -5.410 | ||
| 1,200 | 1,600 | 31.4% | 0.95 | 0.0001 | -5.558 | 27,850 | 6.00 | 26.00 | 36 | 20.1% | -0.05 | 0.0001 | -5.713 | |||
| 1,180 | 1,379 | 20.7% | 0.94 | 0.0001 | -5.889 | 27,900 | 8.00 | 28.00 | 10 | 19.9% | -0.06 | 0.0001 | -6.039 | |||
| 1,156 | 1,354 | 20.6% | 0.94 | 0.0001 | -6.063 | 27,925 | 8.00 | 28.00 | 19.6% | -0.06 | 0.0001 | -6.210 | ||||
| 1,132 | 1,331 | 20.0% | 0.94 | 0.0001 | -6.244 | 27,950 | 10.00 | 30.00 | 2 | 19.7% | -0.06 | 0.0001 | -6.387 | |||
| 1,108 | 1,306 | 19.9% | 0.94 | 0.0002 | -6.430 | 27,975 | 10.00 | 30.00 | 19.4% | -0.06 | 0.0002 | -6.571 | ||||
| 1,084 | 1,282 | 19.8% | 0.93 | 0.0002 | -6.622 | 28,000 | 12.00 | 32.00 | 2 | 19.4% | -0.07 | 0.0002 | -6.760 | |||
| 1,060 | 1,259 | 19.6% | 0.93 | 0.0002 | -6.821 | 28,025 | 12.00 | 32.00 | 19.1% | -0.07 | 0.0002 | -6.956 | ||||
| 1,036 | 1,235 | 19.8% | 0.93 | 0.0002 | -7.027 | 28,050 | 14.00 | 34.00 | 19.1% | -0.07 | 0.0002 | -7.158 | ||||
| 1,012 | 1,211 | 19.6% | 0.93 | 0.0002 | -7.239 | 28,075 | 14.20 | 34.00 | 1 | 18.8% | -0.07 | 0.0002 | -7.368 | |||
| 988.00 | 1,188 | 19.4% | 0.92 | 0.0002 | -7.458 | 28,100 | 16.00 | 36.00 | 1 | 18.8% | -0.08 | 0.0002 | -7.584 | |||
| 966.00 | 1,164 | 19.2% | 0.92 | 0.0002 | -7.684 | 28,125 | 18.00 | 38.00 | 1 | 18.8% | -0.08 | 0.0002 | -7.807 | |||
| 942.00 | 1,140 | 19.0% | 0.91 | 0.0002 | -7.917 | 28,150 | 18.20 | 38.00 | 18.5% | -0.09 | 0.0002 | -8.037 | ||||
| 918.00 | 1,117 | 18.8% | 0.91 | 0.0002 | -8.156 | 28,175 | 20.00 | 40.00 | 1 | 18.4% | -0.09 | 0.0002 | -8.273 | |||
| 894.00 | 1,093 | 18.9% | 0.91 | 0.0002 | -8.403 | 28,200 | 22.00 | 42.00 | 18 | 3 | 18.4% | -0.09 | 0.0002 | -8.517 | ||
| 872.00 | 1,070 | 18.6% | 0.90 | 0.0002 | -8.656 | 28,225 | 24.00 | 44.00 | 2 | 18.3% | -0.10 | 0.0002 | -8.767 | |||
| 848.00 | 1,046 | 18.4% | 0.90 | 0.0002 | -8.917 | 28,250 | 26.00 | 46.00 | 2 | 18.2% | -0.10 | 0.0002 | -9.024 | |||
| 826.00 | 1,024 | 18.4% | 0.89 | 0.0002 | -9.183 | 28,275 | 28.00 | 48.00 | 18.1% | -0.11 | 0.0002 | -9.288 | ||||
| 802.00 | 1,001 | 18.2% | 0.89 | 0.0003 | -9.457 | 28,300 | 30.00 | 50.00 | 1 | 3 | 18.0% | -0.11 | 0.0003 | -9.559 | ||
| 800.00 | 1,000 | 20.7% | 0.88 | 0.0003 | -9.736 | 28,325 | 32.00 | 52.00 | 17.9% | -0.12 | 0.0003 | -9.835 | ||||
| 802.50 | 1,000 | 22.7% | 0.88 | 0.0003 | -10.022 | 28,350 | 34.00 | 54.00 | 15 | 17.7% | -0.12 | 0.0003 | -10.118 | |||
| 794.00 | 873.30 | 17.8% | 0.87 | 0.0003 | -10.313 | 28,375 | 36.00 | 56.00 | 2 | 17.6% | -0.13 | 0.0003 | -10.406 | |||
| 772.00 | 849.80 | 17.8% | 0.86 | 0.0003 | -10.609 | 28,400 | 38.00 | 58.00 | 14 | 2 | 17.4% | -0.14 | 0.0003 | -10.699 | ||
| 748.00 | 827.60 | 17.7% | 0.86 | 0.0003 | -10.910 | 28,425 | 40.20 | 60.00 | 16 | 17.2% | -0.14 | 0.0003 | -10.997 | |||
| 726.00 | 805.30 | 17.6% | 0.85 | 0.0003 | -11.215 | 28,450 | 44.00 | 64.00 | 2 | 3 | 17.3% | -0.15 | 0.0003 | -11.299 | ||
| 704.00 | 783.30 | 17.5% | 0.84 | 0.0004 | -11.523 | 28,475 | 46.20 | 66.00 | 2 | 17.1% | -0.16 | 0.0004 | -11.604 | |||
| 682.00 | 761.10 | 17.4% | 0.84 | 0.0004 | -11.834 | 28,500 | 50.00 | 70.00 | 2 | 16 | 17.1% | -0.16 | 0.0004 | -11.913 | ||
| 660.00 | 739.60 | 17.2% | 0.83 | 0.0004 | -12.148 | 28,525 | 52.20 | 72.00 | 1 | 16.8% | -0.17 | 0.0004 | -12.223 | |||
| 640.00 | 717.60 | 17.1% | 0.82 | 0.0004 | -12.462 | 28,550 | 56.00 | 76.00 | 16.8% | -0.18 | 0.0004 | -12.534 | ||||
| 618.00 | 696.20 | 16.9% | 0.81 | 0.0004 | -12.777 | 28,575 | 60.00 | 80.00 | 16.7% | -0.19 | 0.0004 | -12.846 | ||||
| 596.00 | 675.80 | 16.9% | 0.80 | 0.0004 | -13.091 | 28,600 | 64.00 | 84.00 | 2 | 2 | 16.6% | -0.20 | 0.0004 | -13.157 | ||
| 576.00 | 654.00 | 16.7% | 0.80 | 0.0004 | -13.403 | 28,625 | 68.00 | 88.00 | 3 | 16.5% | -0.20 | 0.0004 | -13.466 | |||
| 554.00 | 634.00 | 16.7% | 0.79 | 0.0004 | -13.712 | 28,650 | 72.00 | 92.00 | 16.4% | -0.21 | 0.0004 | -13.773 | ||||
| 534.00 | 612.00 | 16.6% | 0.78 | 0.0005 | -14.017 | 28,675 | 76.20 | 96.00 | 1 | 16.2% | -0.22 | 0.0005 | -14.075 | |||
| 514.00 | 593.30 | 7 | 16.3% | 0.77 | 0.0005 | -14.316 | 28,700 | 80.20 | 100.00 | 4 | 2 | 16.1% | -0.23 | 0.0005 | -14.371 | |
| 494.00 | 572.00 | 16.2% | 0.75 | 0.0005 | -14.608 | 28,725 | 86.00 | 106.00 | 1 | 16.1% | -0.25 | 0.0005 | -14.660 | |||
| 474.00 | 553.20 | 16.1% | 0.74 | 0.0005 | -14.892 | 28,750 | 90.00 | 110.00 | 15.9% | -0.26 | 0.0005 | -14.941 | ||||
| 454.00 | 533.30 | 16.0% | 0.73 | 0.0005 | -15.166 | 28,775 | 96.00 | 116.00 | 3 | 15.8% | -0.27 | 0.0005 | -15.212 | |||
| 434.00 | 513.60 | 7 | 16.0% | 0.72 | 0.0005 | -15.429 | 28,800 | 102.00 | 122.00 | 3 | 3 | 15.8% | -0.28 | 0.0005 | -15.472 | |
| 416.00 | 493.90 | 15.8% | 0.71 | 0.0006 | -15.678 | 28,825 | 108.00 | 126.00 | 1 | 3 | 15.7% | -0.29 | 0.0006 | -15.718 | ||
| 400.00 | 480.00 | 16.0% | 0.69 | 0.0006 | -15.913 | 28,850 | 114.00 | 132.00 | 4 | 15.5% | -0.31 | 0.0006 | -15.950 | |||
| 392.00 | 441.90 | 15.6% | 0.68 | 0.0006 | -16.131 | 28,875 | 120.00 | 140.00 | 15.4% | -0.32 | 0.0006 | -16.165 | ||||
| 374.00 | 423.90 | 2 | 15.5% | 0.67 | 0.0006 | -16.332 | 28,900 | 126.20 | 146.00 | 4 | 15.2% | -0.33 | 0.0006 | -16.362 | ||
| 356.00 | 405.90 | 15.4% | 0.65 | 0.0006 | -16.512 | 28,925 | 134.00 | 152.00 | 3 | 3 | 15.2% | -0.35 | 0.0006 | -16.540 | ||
| 338.00 | 387.90 | 15.2% | 0.64 | 0.0006 | -16.672 | 28,950 | 140.10 | 160.00 | 6 | 15.0% | -0.36 | 0.0006 | -16.697 | |||
| 322.00 | 370.00 | 15.1% | 0.62 | 0.0006 | -16.808 | 28,975 | 148.20 | 168.00 | 2 | 2 | 14.9% | -0.38 | 0.0006 | -16.829 | ||
| 304.00 | 353.90 | 4 | 15.0% | 0.61 | 0.0006 | -16.919 | 29,000 | 156.10 | 176.00 | 7 | 11 | 14.8% | -0.39 | 0.0006 | -16.938 | |
| 288.00 | 336.20 | 14.9% | 0.59 | 0.0006 | -17.005 | 29,025 | 164.80 | 184.00 | 14.8% | -0.41 | 0.0006 | -17.021 | ||||
| 272.00 | 321.20 | 1 | 14.8% | 0.58 | 0.0007 | -17.063 | 29,050 | 174.20 | 194.00 | 1 | 14.6% | -0.42 | 0.0007 | -17.076 | ||
| 256.00 | 305.90 | 14.7% | 0.56 | 0.0007 | -17.092 | 29,075 | 182.80 | 202.00 | 2 | 14.5% | -0.44 | 0.0007 | -17.102 | |||
| 240.00 | 290.00 | 52 | 5 | 14.6% | 0.54 | 0.0007 | -17.091 | 29,100 | 192.00 | 212.00 | 54 | 14.3% | -0.46 | 0.0007 | -17.098 | |
| 226.00 | 274.20 | 1 | 14.5% | 0.53 | 0.0007 | -17.059 | 29,125 | 200.00 | 250.00 | 1 | 15.0% | -0.47 | 0.0007 | -17.063 | ||
| 212.00 | 259.90 | 26 | 26 | 14.3% | 0.51 | 0.0007 | -16.996 | 29,150 | 200.00 | 250.00 | 28 | 31 | 14.3% | -0.49 | 0.0007 | -16.997 |
| 200.00 | 250.00 | 1 | 14.5% | 0.49 | 0.0007 | -16.899 | 29,175 | 210.00 | 258.00 | 7 | 14.1% | -0.51 | 0.0007 | -16.897 | ||
| 198.00 | 217.90 | 1 | 5 | 14.1% | 0.48 | 0.0007 | -16.769 | 29,200 | 220.20 | 270.00 | 10 | 13.9% | -0.52 | 0.0007 | -16.764 | |
| 186.00 | 205.30 | 1 | 1 | 14.0% | 0.46 | 0.0007 | -16.605 | 29,225 | 232.20 | 282.00 | 3 | 13.8% | -0.54 | 0.0007 | -16.597 | |
| 172.00 | 191.90 | 1 | 1 | 13.9% | 0.44 | 0.0007 | -16.408 | 29,250 | 244.60 | 294.00 | 8 | 13.7% | -0.56 | 0.0007 | -16.397 | |
| 160.00 | 179.90 | 13.8% | 0.42 | 0.0007 | -16.177 | 29,275 | 258.20 | 306.00 | 1 | 1 | 13.7% | -0.58 | 0.0007 | -16.163 | ||
| 148.00 | 168.00 | 1 | 13.7% | 0.40 | 0.0007 | -15.912 | 29,300 | 272.00 | 320.00 | 2 | 13.5% | -0.60 | 0.0007 | -15.896 | ||
| 138.00 | 157.30 | 13.7% | 0.39 | 0.0007 | -15.615 | 29,325 | 284.20 | 334.00 | 13.4% | -0.61 | 0.0007 | -15.595 | ||||
| 126.00 | 146.00 | 13.5% | 0.37 | 0.0007 | -15.285 | 29,350 | 298.90 | 348.00 | 13.4% | -0.63 | 0.0007 | -15.263 | ||||
| 116.00 | 136.00 | 1 | 13.4% | 0.35 | 0.0007 | -14.924 | 29,375 | 314.20 | 362.00 | 2 | 1 | 13.3% | -0.65 | 0.0007 | -14.899 | |
| 108.00 | 126.00 | 1 | 13.3% | 0.33 | 0.0007 | -14.532 | 29,400 | 329.00 | 378.00 | 1 | 13.2% | -0.67 | 0.0007 | -14.504 | ||
| 98.00 | 117.90 | 1 | 13.3% | 0.32 | 0.0007 | -14.112 | 29,425 | 346.00 | 394.00 | 1 | 13.2% | -0.68 | 0.0007 | -14.080 | ||
| 90.00 | 109.20 | 13.1% | 0.30 | 0.0006 | -13.664 | 29,450 | 360.60 | 410.00 | 13.0% | -0.70 | 0.0006 | -13.630 | ||||
| 82.00 | 100.00 | 13.1% | 0.28 | 0.0006 | -13.191 | 29,475 | 378.20 | 428.00 | 12.9% | -0.72 | 0.0006 | -13.153 | ||||
| 74.00 | 94.00 | 4 | 4 | 13.1% | 0.27 | 0.0006 | -12.693 | 29,500 | 395.10 | 444.00 | 3 | 12.9% | -0.73 | 0.0006 | -12.653 | |
| 66.00 | 86.00 | 1 | 13.0% | 0.25 | 0.0006 | -12.175 | 29,525 | 400.20 | 480.00 | 12.9% | -0.75 | 0.0006 | -12.132 | |||
| 60.00 | 79.80 | 2 | 13.0% | 0.23 | 0.0006 | -11.638 | 29,550 | 416.70 | 496.00 | 4 | 12.6% | -0.77 | 0.0006 | -11.592 | ||
| 54.00 | 73.30 | 12.8% | 0.22 | 0.0006 | -11.086 | 29,575 | 434.90 | 514.00 | 12.6% | -0.78 | 0.0006 | -11.036 | ||||
| 48.00 | 67.20 | 2 | 1 | 12.8% | 0.20 | 0.0005 | -10.521 | 29,600 | 454.40 | 534.00 | 2 | 12.5% | -0.80 | 0.0005 | -10.468 | |
| 42.00 | 61.90 | 5 | 12.7% | 0.19 | 0.0005 | -9.948 | 29,625 | 474.50 | 552.00 | 12.4% | -0.81 | 0.0005 | -9.892 | |||
| 36.00 | 56.00 | 1 | 12.6% | 0.17 | 0.0005 | -9.370 | 29,650 | 494.40 | 572.00 | 12.4% | -0.83 | 0.0005 | -9.312 | |||
| 32.00 | 52.00 | 1 | 12.6% | 0.16 | 0.0005 | -8.791 | 29,675 | 514.50 | 594.00 | 12.2% | -0.84 | 0.0005 | -8.730 | |||
| 28.00 | 48.00 | 5 | 7 | 12.6% | 0.15 | 0.0005 | -8.217 | 29,700 | 534.80 | 614.00 | 4 | 12.1% | -0.85 | 0.0005 | -8.152 | |
| 24.00 | 44.00 | 1 | 92 | 12.5% | 0.14 | 0.0004 | -7.651 | 29,725 | 556.50 | 634.00 | 12.1% | -0.86 | 0.0004 | -7.583 | ||
| 20.00 | 40.00 | 4 | 4 | 12.4% | 0.12 | 0.0004 | -7.097 | 29,750 | 576.60 | 656.00 | 12.1% | -0.88 | 0.0004 | -7.027 | ||
| 16.10 | 36.00 | 4 | 3 | 12.3% | 0.11 | 0.0004 | -6.561 | 29,775 | 599.90 | 678.00 | 11.8% | -0.89 | 0.0004 | -6.488 | ||
| 14.00 | 33.80 | 1 | 15 | 12.3% | 0.10 | 0.0004 | -6.045 | 29,800 | 622.00 | 700.00 | 11.7% | -0.90 | 0.0004 | -5.969 | ||
| 12.00 | 31.60 | 5 | 12.4% | 0.09 | 0.0003 | -5.555 | 29,825 | 642.90 | 722.00 | 11.9% | -0.91 | 0.0003 | -5.476 | |||
| 8.00 | 28.00 | 8 | 12.1% | 0.08 | 0.0003 | -5.092 | 29,850 | 666.00 | 744.00 | 1 | 11.7% | -0.92 | 0.0003 | -5.010 | ||
| 6.00 | 26.00 | 2 | 12.1% | 0.08 | 0.0003 | -4.659 | 29,875 | 688.60 | 768.00 | 11.5% | -0.92 | 0.0003 | -4.574 | |||
| 4.00 | 24.00 | 17 | 5 | 12.0% | 0.07 | 0.0003 | -4.258 | 29,900 | 710.90 | 790.00 | 1 | 11.6% | -0.93 | 0.0003 | -4.170 | |
| 2.00 | 22.00 | 19 | 1 | 11.9% | 0.06 | 0.0002 | -3.888 | 29,925 | 734.80 | 814.00 | 11.2% | -0.94 | 0.0002 | -3.797 | ||
| 2.00 | 22.00 | 32 | 1 | 12.2% | 0.06 | 0.0002 | -3.550 | 29,950 | 758.00 | 836.00 | 11.3% | -0.94 | 0.0002 | -3.456 | ||
| 0 | 20.00 | 6 | 2 | 12.0% | 0.05 | 0.0002 | -3.243 | 29,975 | 782.50 | 860.00 | 11.3% | -0.95 | 0.0002 | -3.146 | ||
| 0 | 20.00 | 9 | 13 | 12.3% | 0.04 | 0.0002 | -2.965 | 30,000 | 802.00 | 1,000 | 1 | 19.5% | -0.96 | 0.0002 | -2.865 | |
| 0 | 20.00 | 2 | 8 | 12.6% | 0.04 | 0.0002 | -2.714 | 30,025 | 800.00 | 1,000 | 16.9% | -0.96 | 0.0002 | -2.611 | ||
| 0 | 20.00 | 13 | 9 | 12.9% | 0.04 | 0.0002 | -2.488 | 30,050 | 800.00 | 1,000 | 13.0% | -0.96 | 0.0002 | -2.382 | ||
| 0 | 20.00 | 14 | 8 | 13.2% | 0.03 | 0.0001 | -2.284 | 30,075 | 818.50 | 1,016 | 10.8% | -0.97 | 0.0001 | -2.176 | ||
| 0 | 20.00 | 18 | 76 | 13.5% | 0.03 | 0.0001 | -2.100 | 30,100 | 842.30 | 1,040 | 10.5% | -0.97 | 0.0001 | -1.989 | ||
| 0 | 20.00 | 6 | 9 | 13.8% | 0.03 | 0.0001 | -1.934 | 30,125 | 866.50 | 1,066 | 10.0% | -0.97 | 0.0001 | -1.819 | ||
| 0 | 20.00 | 3 | 9 | 14.1% | 0.02 | 0.0001 | -1.784 | 30,150 | 890.80 | 1,090 | 8.5% | -0.98 | 0.0001 | -1.666 | ||
| 0 | 20.00 | 1 | 6 | 14.3% | 0.02 | 0.0001 | -1.648 | 30,175 | 916.00 | 1,114 | 1 | 10.4% | -0.98 | 0.0001 | -1.527 | |
| 0 | 20.00 | 3 | 11 | 14.6% | 0.02 | 0.0001 | -1.524 | 30,200 | 940.30 | 1,138 | 9.0% | -0.98 | 0.0001 | -1.401 | ||
| 0 | 20.00 | 1 | 3 | 14.9% | 0.02 | 0.0001 | -1.412 | 30,225 | 964.60 | 1,164 | -0.98 | 0.0001 | -1.286 | |||
| 0 | 20.00 | 3 | 2 | 15.2% | 0.02 | 0.0001 | -1.310 | 30,250 | 988.90 | 1,188 | 1 | 1 | 9.6% | -0.98 | 0.0001 | -1.181 |
| 0 | 20.00 | 1 | 3 | 15.4% | 0.02 | 0.0001 | -1.218 | 30,275 | 1,014 | 1,212 | 1 | 1 | -0.98 | 0.0001 | -1.086 | |
| 0 | 20.00 | 1 | 7 | 15.7% | 0.01 | 0.0001 | -1.134 | 30,300 | 1,039 | 1,238 | 3 | -0.99 | 0.0001 | -0.999 | ||
| 0 | 20.00 | 1 | 16.0% | 0.01 | 0.0001 | -1.059 | 30,325 | 1,064 | 1,262 | -0.99 | 0.0001 | -0.920 | ||||
| 0 | 20.00 | 1 | 28 | 16.3% | 0.01 | 0.0001 | -0.990 | 30,350 | 1,088 | 1,288 | -0.99 | 0.0001 | -0.849 | |||
| 0 | 20.00 | 16.5% | 0.01 | 0.0001 | -0.928 | 30,375 | 1,113 | 1,312 | -0.99 | 0.0001 | -0.783 | |||||
| 0 | 20.00 | 6 | 16.8% | 0.01 | 0.0000 | -0.871 | 30,400 | 1,138 | 1,336 | -0.99 | 0.0000 | -0.724 | ||||
| 0 | 20.00 | 1 | 17.1% | 0.01 | 0.0000 | -0.820 | 30,425 | 1,164 | 1,362 | -0.99 | 0.0000 | -0.670 | ||||
| 0 | 20.00 | 1 | 1 | 17.3% | 0.01 | 0.0000 | -0.774 | 30,450 | 1,187 | 1,386 | -0.99 | 0.0000 | -0.621 | |||
| 0 | 20.00 | 1 | 17.6% | 0.01 | 0.0000 | -0.733 | 30,475 | 1,200 | 1,600 | 29.4% | -0.99 | 0.0000 | -0.577 | |||
| 0 | 20.00 | 1 | 6 | 17.9% | 0.01 | 0.0000 | -0.695 | 30,500 | 1,200 | 1,600 | 26.8% | -0.99 | 0.0000 | -0.536 | ||
| 0 | 20.00 | 18.1% | 0.01 | 0.0000 | -0.661 | 30,525 | 1,200 | 1,600 | 23.6% | -0.99 | 0.0000 | -0.499 | ||||
| 0 | 20.00 | 1 | 18.4% | 0.01 | 0.0000 | -0.630 | 30,550 | 1,200 | 1,600 | 18.6% | -0.99 | 0.0000 | -0.465 | |||
| 0 | 20.00 | 1 | 18.7% | 0.01 | 0.0000 | -0.602 | 30,575 | 1,212 | 1,612 | -0.99 | 0.0000 | -0.434 | ||||
| 0 | 20.00 | 2 | 18.9% | 0.01 | 0.0000 | -0.577 | 30,600 | 1,237 | 1,636 | -0.99 | 0.0000 | -0.406 | ||||
| 0 | 20.00 | 19.2% | 0.01 | 0.0000 | -0.554 | 30,625 | 1,262 | 1,662 | -0.99 | 0.0000 | -0.380 | |||||
| 0 | 20.00 | 2 | 19.5% | 0.01 | 0.0000 | -0.534 | 30,650 | 1,287 | 1,686 | -0.99 | 0.0000 | -0.357 | ||||
| 0 | 20.00 | 19.7% | 0.01 | 0.0000 | -0.515 | 30,675 | 1,312 | 1,710 | -0.99 | 0.0000 | -0.335 | |||||
| 0 | 20.00 | 20.0% | 0.01 | 0.0000 | -0.498 | 30,700 | 1,337 | 1,736 | -0.99 | 0.0000 | -0.315 | |||||
| 0 | 20.00 | 1 | 20.5% | 0.00 | 0.0000 | -0.468 | 30,750 | 1,387 | 1,786 | -1.00 | 0.0000 | -0.280 | ||||
| 0 | 20.00 | 1 | 21.0% | 0.00 | 0.0000 | -0.444 | 30,800 | 1,438 | 1,836 | -1.00 | 0.0000 | -0.249 | ||||
| 0 | 20.00 | 21.5% | 0.00 | 0.0000 | -0.423 | 30,850 | 1,487 | 1,886 | -1.00 | 0.0000 | -0.222 | |||||
| 0 | 20.00 | 22.1% | 0.00 | 0.0000 | -0.405 | 30,900 | 1,537 | 1,936 | -1.00 | 0.0000 | -0.199 | |||||
| 0 | 20.00 | 22.6% | 0.00 | 0.0000 | -0.390 | 30,950 | 1,587 | 1,986 | -1.00 | 0.0000 | -0.178 | |||||
| 0 | 20.00 | 102 | 23.1% | 0.00 | 0.0000 | -0.377 | 31,000 | 1,600 | 2,200 | 33.6% | -1.00 | 0.0000 | -0.159 | |||
| 0 | 20.00 | 23.6% | 0.00 | 0.0000 | -0.366 | 31,050 | 1,600 | 2,200 | 23.9% | -1.00 | 0.0000 | -0.142 | ||||
| 0 | 20.00 | 4 | 24.1% | 0.00 | 0.0000 | -0.356 | 31,100 | 1,637 | 2,236 | -1.00 | 0.0000 | -0.126 | ||||
| 0 | 20.00 | 11 | 25.1% | 0.00 | 0.0000 | -0.338 | 31,200 | 1,737 | 2,336 | -1.00 | 0.0000 | -0.096 | ||||
| 0 | 20.00 | 26.1% | 0.00 | 0.0000 | -0.323 | 31,300 | 1,837 | 2,436 | -1.00 | 0.0000 | -0.069 | |||||
| 0 | 20.00 | 2 | 27.0% | 0.00 | 0.0000 | -0.309 | 31,400 | 1,937 | 2,536 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 20.00 | 22 | 28.0% | 0.00 | 0.0000 | -0.296 | 31,500 | 2,038 | 2,636 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 20.00 | 1 | 29.0% | 0.00 | 0.0000 | -0.284 | 31,600 | 2,137 | 2,736 | 3 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 57 | 30.9% | 0.00 | 0.0000 | -0.260 | 31,800 | 2,337 | 2,936 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 16 | 32.7% | 0.00 | 0.0000 | -0.238 | 32,000 | 2,536 | 3,134 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 34.6% | 0.00 | 0.0000 | -0.216 | 32,200 | 2,736 | 3,334 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 79 | 36.4% | 0.00 | 0.0000 | -0.196 | 32,400 | 2,936 | 3,534 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 37.3% | 0.00 | 0.0000 | -0.186 | 32,500 | 3,036 | 3,634 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 38.2% | 0.00 | 0.0000 | -0.177 | 32,600 | 3,136 | 3,734 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 39.9% | 0.00 | 0.0000 | -0.159 | 32,800 | 3,236 | 4,034 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 41.7% | 0.00 | 0.0000 | -0.142 | 33,000 | 3,436 | 4,234 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 46.0% | 0.00 | 0.0000 | -0.105 | 33,500 | 3,935 | 4,734 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 50.1% | 0.00 | 0.0000 | -0.076 | 34,000 | 4,436 | 5,234 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 4 | 54.2% | 0.00 | 0.0000 | -0.053 | 34,500 | 4,934 | 5,732 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 3 | 58.1% | 0.00 | 0.0000 | -0.036 | 35,000 | 5,434 | 6,232 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 62.0% | 0.00 | 0.0000 | -0.024 | 35,500 | 5,933 | 6,732 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 65.7% | 0.00 | 0.0000 | -0.016 | 36,000 | 6,433 | 7,232 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.5000 | 1 | 51.8% | 0.00 | 0.0000 | -0.006 | 37,000 | 7,432 | 8,232 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 80.0% | 0.00 | 0.0000 | -0.002 | 38,000 | 8,431 | 9,230 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 86.8% | 0.00 | 0.0000 | -0.001 | 39,000 | 9,432 | 10,230 | -1.00 | 0.0000 | 0.000 | |||||
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