NDX option chain Nasdaq-100 Index
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 ±1.8% (28,631.28–29,655.38) · ATM IV 14.9% · P/C open interest 0.70
| 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 | 14,550 | 157.7% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 178.4% | 0.00 | 0.0000 | -0.033 | ||||
| 12,752 | 13,550 | 138.4% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 162.3% | -0.00 | 0.0000 | -0.042 | ||||
| 11,754 | 12,551 | 130.1% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 147.2% | -0.00 | 0.0000 | -0.055 | ||||
| 10,754 | 11,552 | 113.3% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 132.8% | -0.00 | 0.0000 | -0.074 | ||||
| 9,756 | 10,554 | 105.4% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 2 | 119.2% | -0.00 | 0.0000 | -0.100 | |||
| 8,756 | 9,554 | 90.5% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 3 | 106.2% | -0.00 | 0.0000 | -0.139 | |||
| 7,758 | 8,555 | 82.7% | 1.00 | 0.0000 | 0.000 | 21,000 | 0 | 20.00 | 3 | 93.8% | -0.00 | 0.0000 | -0.196 | |||
| 6,758 | 7,556 | 69.5% | 1.00 | 0.0000 | 0.000 | 22,000 | 0 | 20.00 | 4 | 81.8% | -0.00 | 0.0000 | -0.286 | |||
| 6,258 | 7,057 | 67.8% | 1.00 | 0.0000 | 0.000 | 22,500 | 0 | 20.00 | 6 | 75.9% | -0.00 | 0.0000 | -0.348 | |||
| 5,760 | 6,558 | 61.7% | 1.00 | 0.0000 | 0.000 | 23,000 | 0 | 20.00 | 4 | 70.2% | -0.00 | 0.0000 | -0.428 | |||
| 5,260 | 6,058 | 59.1% | 1.00 | 0.0000 | 0.000 | 23,500 | 0 | 20.00 | 2 | 64.5% | -0.00 | 0.0000 | -0.530 | |||
| 4,762 | 5,560 | 53.2% | 1.00 | 0.0000 | -0.061 | 24,000 | 0 | 20.00 | 2 | 58.9% | -0.00 | 0.0000 | -0.663 | |||
| 4,262 | 5,060 | 47.5% | 1.00 | 0.0000 | -0.294 | 24,500 | 0 | 20.00 | 3 | 53.4% | -0.00 | 0.0000 | -0.838 | |||
| 3,764 | 4,561 | 44.3% | 1.00 | 0.0000 | -0.586 | 25,000 | 0 | 20.00 | 48.0% | -0.00 | 0.0000 | -1.071 | ||||
| 3,564 | 4,362 | 42.0% | 1.00 | 0.0000 | -0.724 | 25,200 | 0 | 20.00 | 45.8% | -0.00 | 0.0000 | -1.186 | ||||
| 3,364 | 4,162 | 39.9% | 0.99 | 0.0000 | -0.877 | 25,400 | 0 | 20.00 | 1 | 1 | 43.6% | -0.01 | 0.0000 | -1.317 | ||
| 3,264 | 4,062 | 40.5% | 0.99 | 0.0000 | -0.961 | 25,500 | 0 | 20.00 | 2 | 42.6% | -0.01 | 0.0000 | -1.388 | |||
| 3,200 | 4,000 | 53.0% | 0.99 | 0.0000 | -1.049 | 25,600 | 0 | 20.00 | 2 | 41.5% | -0.01 | 0.0000 | -1.465 | |||
| 3,066 | 3,664 | 37.2% | 0.99 | 0.0000 | -1.243 | 25,800 | 0 | 20.00 | 11 | 39.3% | -0.01 | 0.0000 | -1.635 | |||
| 2,866 | 3,464 | 35.0% | 0.99 | 0.0000 | -1.462 | 26,000 | 0 | 20.00 | 11 | 37.2% | -0.01 | 0.0000 | -1.831 | |||
| 2,666 | 3,266 | 34.1% | 0.99 | 0.0000 | -1.712 | 26,200 | 0 | 20.00 | 1 | 35.0% | -0.01 | 0.0000 | -2.058 | |||
| 2,468 | 3,066 | 31.9% | 0.99 | 0.0000 | -2.001 | 26,400 | 0 | 20.00 | 1 | 6 | 32.9% | -0.01 | 0.0000 | -2.323 | ||
| 2,368 | 2,966 | 30.8% | 0.99 | 0.0000 | -2.162 | 26,500 | 0 | 20.00 | 6 | 1 | 31.8% | -0.01 | 0.0000 | -2.473 | ||
| 2,268 | 2,866 | 30.7% | 0.98 | 0.0000 | -2.336 | 26,600 | 0 | 20.00 | 110 | 26.8% | -0.02 | 0.0000 | -2.635 | |||
| 2,070 | 2,668 | 28.5% | 0.98 | 0.0000 | -2.732 | 26,800 | 0 | 20.00 | 11 | 44 | 28.4% | -0.02 | 0.0000 | -3.007 | ||
| 1,872 | 2,470 | 27.1% | 0.98 | 0.0000 | -3.202 | 27,000 | 0 | 20.00 | 5 | 52 | 26.4% | -0.02 | 0.0000 | -3.455 | ||
| 1,674 | 2,272 | 25.5% | 0.97 | 0.0001 | -3.771 | 27,200 | 2.00 | 22.00 | 2 | 5 | 25.0% | -0.03 | 0.0001 | -4.000 | ||
| 1,576 | 1,976 | 24.3% | 0.96 | 0.0001 | -4.467 | 27,400 | 4.00 | 24.00 | 2 | 7 | 23.4% | -0.04 | 0.0001 | -4.673 | ||
| 1,478 | 1,878 | 1 | 23.6% | 0.96 | 0.0001 | -4.875 | 27,500 | 15.00 | 26.00 | 6 | 10 | 24.0% | -0.04 | 0.0001 | -5.069 | |
| 1,380 | 1,780 | 1 | 22.9% | 0.95 | 0.0001 | -5.332 | 27,600 | 15.00 | 28.00 | 5 | 23.1% | -0.05 | 0.0001 | -5.514 | ||
| 1,332 | 1,730 | 22.3% | 0.95 | 0.0001 | -5.581 | 27,650 | 10.00 | 30.00 | 22.1% | -0.05 | 0.0001 | -5.757 | ||||
| 1,284 | 1,682 | 22.1% | 0.95 | 0.0001 | -5.844 | 27,700 | 10.00 | 30.00 | 3 | 13 | 21.5% | -0.05 | 0.0001 | -6.015 | ||
| 1,236 | 1,634 | 21.9% | 0.94 | 0.0001 | -6.123 | 27,750 | 12.00 | 32.00 | 5 | 21.3% | -0.06 | 0.0001 | -6.288 | |||
| 1,200 | 1,600 | 23.9% | 0.94 | 0.0001 | -6.420 | 27,800 | 14.00 | 34.00 | 1 | 21.1% | -0.06 | 0.0001 | -6.579 | |||
| 1,200 | 1,600 | 29.2% | 0.93 | 0.0001 | -6.733 | 27,850 | 16.00 | 36.00 | 20.8% | -0.07 | 0.0001 | -6.886 | ||||
| 1,190 | 1,390 | 21.0% | 0.93 | 0.0001 | -7.066 | 27,900 | 18.00 | 38.00 | 20.5% | -0.07 | 0.0001 | -7.213 | ||||
| 1,166 | 1,366 | 20.8% | 0.93 | 0.0002 | -7.239 | 27,925 | 19.90 | 38.00 | 20.5% | -0.07 | 0.0002 | -7.383 | ||||
| 1,144 | 1,342 | 20.6% | 0.92 | 0.0002 | -7.417 | 27,950 | 20.00 | 40.00 | 20.2% | -0.08 | 0.0002 | -7.559 | ||||
| 1,120 | 1,318 | 20.5% | 0.92 | 0.0002 | -7.601 | 27,975 | 22.00 | 42.00 | 20.2% | -0.08 | 0.0002 | -7.739 | ||||
| 1,096 | 1,294 | 20.3% | 0.92 | 0.0002 | -7.790 | 28,000 | 22.00 | 42.00 | 1 | 19.9% | -0.08 | 0.0002 | -7.925 | |||
| 1,072 | 1,271 | 20.1% | 0.91 | 0.0002 | -7.983 | 28,025 | 24.00 | 44.00 | 19.9% | -0.09 | 0.0002 | -8.116 | ||||
| 1,048 | 1,247 | 20.2% | 0.91 | 0.0002 | -8.182 | 28,050 | 26.00 | 46.00 | 19.8% | -0.09 | 0.0002 | -8.312 | ||||
| 1,026 | 1,224 | 20.0% | 0.91 | 0.0002 | -8.386 | 28,075 | 26.20 | 46.00 | 19.5% | -0.09 | 0.0002 | -8.513 | ||||
| 1,002 | 1,200 | 19.7% | 0.90 | 0.0002 | -8.596 | 28,100 | 28.00 | 48.00 | 2 | 1 | 19.4% | -0.10 | 0.0002 | -8.719 | ||
| 978.00 | 1,177 | 19.8% | 0.90 | 0.0002 | -8.810 | 28,125 | 30.00 | 50.00 | 19.3% | -0.10 | 0.0002 | -8.931 | ||||
| 956.00 | 1,154 | 19.5% | 0.89 | 0.0002 | -9.030 | 28,150 | 32.00 | 52.00 | 1 | 19.2% | -0.11 | 0.0002 | -9.148 | |||
| 932.00 | 1,131 | 19.3% | 0.89 | 0.0002 | -9.254 | 28,175 | 34.00 | 54.00 | 19.1% | -0.11 | 0.0002 | -9.369 | ||||
| 908.00 | 1,108 | 19.3% | 0.89 | 0.0002 | -9.484 | 28,200 | 36.00 | 56.00 | 19 | 19.0% | -0.11 | 0.0002 | -9.596 | |||
| 886.00 | 1,085 | 19.1% | 0.88 | 0.0002 | -9.718 | 28,225 | 38.00 | 58.00 | 18.9% | -0.12 | 0.0002 | -9.828 | ||||
| 864.00 | 1,062 | 19.0% | 0.88 | 0.0002 | -9.957 | 28,250 | 40.00 | 60.00 | 18.8% | -0.12 | 0.0002 | -10.064 | ||||
| 840.00 | 1,039 | 19.0% | 0.87 | 0.0003 | -10.201 | 28,275 | 42.00 | 62.00 | 18.6% | -0.13 | 0.0003 | -10.304 | ||||
| 818.00 | 1,016 | 18.7% | 0.87 | 0.0003 | -10.448 | 28,300 | 44.00 | 64.00 | 2 | 18.5% | -0.13 | 0.0003 | -10.549 | |||
| 800.00 | 1,000 | 19.2% | 0.86 | 0.0003 | -10.700 | 28,325 | 46.80 | 66.00 | 18.3% | -0.14 | 0.0003 | -10.797 | ||||
| 800.00 | 1,000 | 21.2% | 0.85 | 0.0003 | -10.955 | 28,350 | 50.00 | 70.00 | 2 | 18.3% | -0.15 | 0.0003 | -11.049 | |||
| 801.70 | 1,000 | 22.9% | 0.85 | 0.0003 | -11.213 | 28,375 | 52.00 | 72.00 | 18.1% | -0.15 | 0.0003 | -11.305 | ||||
| 788.00 | 866.50 | 18.3% | 0.84 | 0.0003 | -11.474 | 28,400 | 56.00 | 74.00 | 18.1% | -0.16 | 0.0003 | -11.563 | ||||
| 766.00 | 844.00 | 18.2% | 0.84 | 0.0003 | -11.737 | 28,425 | 58.00 | 78.00 | 17.9% | -0.16 | 0.0003 | -11.823 | ||||
| 744.00 | 823.50 | 18.1% | 0.83 | 0.0003 | -12.002 | 28,450 | 62.00 | 82.00 | 1 | 17.9% | -0.17 | 0.0003 | -12.085 | |||
| 722.00 | 801.60 | 17.9% | 0.82 | 0.0003 | -12.267 | 28,475 | 64.20 | 84.00 | 1 | 17.7% | -0.18 | 0.0003 | -12.347 | |||
| 702.00 | 780.00 | 17.8% | 0.81 | 0.0004 | -12.534 | 28,500 | 68.00 | 88.00 | 17.6% | -0.19 | 0.0004 | -12.611 | ||||
| 680.00 | 759.30 | 17.6% | 0.81 | 0.0004 | -12.799 | 28,525 | 72.00 | 92.00 | 2 | 17.5% | -0.19 | 0.0004 | -12.874 | |||
| 658.00 | 737.60 | 17.6% | 0.80 | 0.0004 | -13.064 | 28,550 | 76.00 | 96.00 | 17.4% | -0.20 | 0.0004 | -13.136 | ||||
| 638.00 | 717.30 | 17.4% | 0.79 | 0.0004 | -13.328 | 28,575 | 80.00 | 100.00 | 17.3% | -0.21 | 0.0004 | -13.396 | ||||
| 618.00 | 695.60 | 17.3% | 0.78 | 0.0004 | -13.588 | 28,600 | 84.00 | 104.00 | 17 | 17.2% | -0.22 | 0.0004 | -13.654 | |||
| 596.00 | 675.50 | 17.3% | 0.77 | 0.0004 | -13.845 | 28,625 | 88.00 | 108.00 | 17.1% | -0.23 | 0.0004 | -13.908 | ||||
| 576.00 | 654.40 | 17.0% | 0.76 | 0.0004 | -14.098 | 28,650 | 92.00 | 112.00 | 37 | 16.9% | -0.24 | 0.0004 | -14.157 | |||
| 556.00 | 635.30 | 17.0% | 0.75 | 0.0004 | -14.345 | 28,675 | 98.00 | 118.00 | 5 | 16.9% | -0.25 | 0.0004 | -14.401 | |||
| 536.00 | 614.50 | 16.8% | 0.74 | 0.0004 | -14.585 | 28,700 | 102.00 | 122.00 | 6 | 16.7% | -0.26 | 0.0004 | -14.639 | |||
| 516.00 | 595.30 | 16.9% | 0.73 | 0.0005 | -14.818 | 28,725 | 108.00 | 128.00 | 1 | 16.7% | -0.27 | 0.0005 | -14.869 | |||
| 496.00 | 576.00 | 16.7% | 0.72 | 0.0005 | -15.042 | 28,750 | 113.60 | 132.00 | 2 | 16.6% | -0.28 | 0.0005 | -15.090 | |||
| 478.00 | 555.80 | 16.6% | 0.71 | 0.0005 | -15.257 | 28,775 | 118.20 | 138.00 | 2 | 16.4% | -0.29 | 0.0005 | -15.302 | |||
| 458.00 | 536.50 | 16.5% | 0.70 | 0.0005 | -15.460 | 28,800 | 124.00 | 144.00 | 5 | 16.2% | -0.30 | 0.0005 | -15.502 | |||
| 440.00 | 517.80 | 16.3% | 0.69 | 0.0005 | -15.651 | 28,825 | 130.80 | 150.00 | 16.1% | -0.31 | 0.0005 | -15.690 | ||||
| 420.00 | 500.00 | 16.2% | 0.68 | 0.0005 | -15.828 | 28,850 | 138.00 | 156.00 | 2 | 16.1% | -0.32 | 0.0005 | -15.864 | |||
| 402.00 | 481.90 | 16.1% | 0.67 | 0.0005 | -15.991 | 28,875 | 144.20 | 164.00 | 2 | 16.0% | -0.33 | 0.0005 | -16.025 | |||
| 400.00 | 448.40 | 16.0% | 0.65 | 0.0005 | -16.139 | 28,900 | 151.60 | 170.00 | 4 | 15.9% | -0.35 | 0.0005 | -16.169 | |||
| 382.00 | 430.00 | 16.0% | 0.64 | 0.0006 | -16.268 | 28,925 | 158.20 | 178.00 | 1 | 15.7% | -0.36 | 0.0006 | -16.296 | |||
| 364.00 | 414.00 | 15.8% | 0.63 | 0.0006 | -16.380 | 28,950 | 166.00 | 186.00 | 4 | 15.7% | -0.37 | 0.0006 | -16.404 | |||
| 348.00 | 397.30 | 15.6% | 0.61 | 0.0006 | -16.472 | 28,975 | 174.20 | 194.00 | 2 | 15.5% | -0.39 | 0.0006 | -16.494 | |||
| 330.00 | 380.00 | 1 | 15.6% | 0.60 | 0.0006 | -16.544 | 29,000 | 182.00 | 202.00 | 8 | 15.4% | -0.40 | 0.0006 | -16.562 | ||
| 314.00 | 363.90 | 1 | 15.5% | 0.59 | 0.0006 | -16.594 | 29,025 | 190.80 | 210.00 | 2 | 15.4% | -0.41 | 0.0006 | -16.610 | ||
| 298.00 | 347.60 | 1 | 15.4% | 0.57 | 0.0006 | -16.621 | 29,050 | 200.10 | 220.10 | 3 | 15.2% | -0.43 | 0.0006 | -16.634 | ||
| 282.00 | 331.80 | 1 | 15.3% | 0.56 | 0.0006 | -16.625 | 29,075 | 200.00 | 250.00 | 2 | 2 | 15.5% | -0.44 | 0.0006 | -16.635 | |
| 268.00 | 316.50 | 29 | 1 | 15.1% | 0.54 | 0.0006 | -16.603 | 29,100 | 204.30 | 254.00 | 26 | 12 | 15.0% | -0.46 | 0.0006 | -16.610 |
| 252.00 | 301.90 | 4 | 15.1% | 0.53 | 0.0006 | -16.557 | 29,125 | 214.20 | 264.00 | 2 | 2 | 14.9% | -0.47 | 0.0006 | -16.561 | |
| 238.00 | 287.70 | 1 | 1 | 15.0% | 0.51 | 0.0006 | -16.485 | 29,150 | 224.40 | 274.00 | 2 | 5 | 14.8% | -0.49 | 0.0006 | -16.486 |
| 224.00 | 273.90 | 3 | 14.9% | 0.50 | 0.0006 | -16.386 | 29,175 | 236.20 | 284.00 | 36 | 14.8% | -0.50 | 0.0006 | -16.384 | ||
| 210.00 | 259.60 | 4 | 14.8% | 0.48 | 0.0006 | -16.259 | 29,200 | 247.60 | 296.00 | 2 | 6 | 14.6% | -0.52 | 0.0006 | -16.254 | |
| 200.00 | 250.00 | 4 | 14.9% | 0.46 | 0.0006 | -16.104 | 29,225 | 258.20 | 308.00 | 2 | 14.5% | -0.54 | 0.0006 | -16.097 | ||
| 200.00 | 218.00 | 14.5% | 0.45 | 0.0006 | -15.923 | 29,250 | 270.00 | 320.00 | 14.4% | -0.55 | 0.0006 | -15.912 | ||||
| 186.00 | 205.90 | 34 | 14.4% | 0.43 | 0.0006 | -15.713 | 29,275 | 282.80 | 332.00 | 14.4% | -0.57 | 0.0006 | -15.700 | |||
| 174.00 | 193.60 | 2 | 14.3% | 0.42 | 0.0006 | -15.476 | 29,300 | 296.40 | 346.00 | 1 | 3 | 14.2% | -0.58 | 0.0006 | -15.459 | |
| 162.00 | 181.90 | 1 | 14.2% | 0.40 | 0.0006 | -15.210 | 29,325 | 308.80 | 358.00 | 14.1% | -0.60 | 0.0006 | -15.191 | |||
| 152.00 | 170.50 | 3 | 14.2% | 0.38 | 0.0006 | -14.919 | 29,350 | 323.60 | 372.00 | 4 | 14.1% | -0.62 | 0.0006 | -14.896 | ||
| 140.00 | 159.90 | 5 | 14.0% | 0.37 | 0.0006 | -14.601 | 29,375 | 338.00 | 386.00 | 14.0% | -0.63 | 0.0006 | -14.576 | |||
| 130.00 | 149.60 | 3 | 1 | 14.0% | 0.35 | 0.0006 | -14.257 | 29,400 | 352.00 | 402.00 | 9 | 13.8% | -0.65 | 0.0006 | -14.229 | |
| 120.00 | 139.90 | 2 | 13.9% | 0.33 | 0.0006 | -13.889 | 29,425 | 366.80 | 416.00 | 13.8% | -0.67 | 0.0006 | -13.859 | |||
| 112.00 | 130.00 | 2 | 13.7% | 0.32 | 0.0006 | -13.499 | 29,450 | 382.50 | 432.00 | 1 | 13.6% | -0.68 | 0.0006 | -13.465 | ||
| 102.00 | 121.90 | 1 | 13.7% | 0.30 | 0.0006 | -13.088 | 29,475 | 398.20 | 448.00 | 13.5% | -0.70 | 0.0006 | -13.051 | |||
| 94.00 | 113.60 | 1 | 2 | 13.6% | 0.29 | 0.0006 | -12.656 | 29,500 | 400.00 | 480.00 | 1 | 13.4% | -0.71 | 0.0006 | -12.617 | |
| 86.00 | 105.90 | 13.6% | 0.27 | 0.0006 | -12.208 | 29,525 | 416.80 | 496.00 | 1 | 13.4% | -0.73 | 0.0006 | -12.165 | |||
| 78.00 | 97.70 | 40 | 1 | 13.4% | 0.26 | 0.0006 | -11.744 | 29,550 | 435.00 | 514.00 | 1 | 13.2% | -0.74 | 0.0006 | -11.699 | |
| 70.00 | 90.00 | 1 | 2 | 13.3% | 0.24 | 0.0005 | -11.268 | 29,575 | 452.50 | 532.00 | 13.1% | -0.76 | 0.0005 | -11.220 | ||
| 64.00 | 83.70 | 1 | 35 | 13.3% | 0.23 | 0.0005 | -10.782 | 29,600 | 470.00 | 550.00 | 2 | 13.0% | -0.77 | 0.0005 | -10.731 | |
| 58.00 | 77.80 | 2 | 1 | 13.2% | 0.21 | 0.0005 | -10.288 | 29,625 | 488.80 | 568.00 | 13.1% | -0.79 | 0.0005 | -10.234 | ||
| 52.00 | 71.60 | 37 | 1 | 13.1% | 0.20 | 0.0005 | -9.791 | 29,650 | 508.00 | 588.00 | 12.9% | -0.80 | 0.0005 | -9.734 | ||
| 46.00 | 66.00 | 5 | 13.0% | 0.18 | 0.0005 | -9.292 | 29,675 | 528.20 | 606.00 | 12.8% | -0.82 | 0.0005 | -9.232 | |||
| 42.00 | 60.00 | 9 | 12.9% | 0.17 | 0.0005 | -8.795 | 29,700 | 547.60 | 626.00 | 1 | 12.8% | -0.83 | 0.0005 | -8.732 | ||
| 36.00 | 56.00 | 3 | 12.9% | 0.16 | 0.0004 | -8.302 | 29,725 | 568.20 | 646.00 | 1 | 12.7% | -0.84 | 0.0004 | -8.236 | ||
| 32.00 | 52.00 | 1 | 1 | 12.8% | 0.15 | 0.0004 | -7.818 | 29,750 | 588.00 | 668.00 | 12.6% | -0.85 | 0.0004 | -7.749 | ||
| 28.00 | 48.00 | 1 | 12.8% | 0.14 | 0.0004 | -7.343 | 29,775 | 608.80 | 688.00 | 12.6% | -0.86 | 0.0004 | -7.271 | |||
| 24.00 | 44.00 | 1 | 12.7% | 0.13 | 0.0004 | -6.881 | 29,800 | 631.00 | 710.00 | 12.4% | -0.87 | 0.0004 | -6.807 | |||
| 20.00 | 40.00 | 12.6% | 0.12 | 0.0004 | -6.434 | 29,825 | 652.50 | 730.00 | 12.3% | -0.88 | 0.0004 | -6.357 | ||||
| 18.00 | 38.00 | 4 | 12.7% | 0.11 | 0.0003 | -6.004 | 29,850 | 674.00 | 752.00 | 12.3% | -0.89 | 0.0003 | -5.923 | |||
| 14.00 | 34.00 | 12.5% | 0.10 | 0.0003 | -5.591 | 29,875 | 696.50 | 774.00 | 12.2% | -0.90 | 0.0003 | -5.508 | ||||
| 12.00 | 32.00 | 2 | 1 | 12.5% | 0.09 | 0.0003 | -5.198 | 29,900 | 718.00 | 798.00 | 12.1% | -0.91 | 0.0003 | -5.111 | ||
| 10.00 | 30.00 | 12.5% | 0.08 | 0.0003 | -4.823 | 29,925 | 740.80 | 820.00 | 12.2% | -0.92 | 0.0003 | -4.734 | ||||
| 8.00 | 28.00 | 12.5% | 0.07 | 0.0003 | -4.469 | 29,950 | 764.00 | 842.00 | 12.0% | -0.93 | 0.0003 | -4.377 | ||||
| 6.00 | 26.00 | 12.4% | 0.07 | 0.0002 | -4.136 | 29,975 | 786.80 | 866.00 | 11.8% | -0.93 | 0.0002 | -4.040 | ||||
| 4.00 | 24.00 | 1 | 9 | 12.4% | 0.06 | 0.0002 | -3.821 | 30,000 | 802.70 | 1,000 | 6 | 8.5% | -0.94 | 0.0002 | -3.723 | |
| 2.00 | 22.00 | 1 | 12.2% | 0.06 | 0.0002 | -3.527 | 30,025 | 800.00 | 1,000 | 16.0% | -0.94 | 0.0002 | -3.426 | |||
| 2.00 | 20.50 | 5 | 1 | 12.1% | 0.05 | 0.0002 | -3.252 | 30,050 | 800.00 | 1,000 | 12.4% | -0.95 | 0.0002 | -3.148 | ||
| 0 | 20.00 | 1 | 1 | 12.3% | 0.05 | 0.0002 | -2.996 | 30,075 | 820.80 | 1,020 | 11.9% | -0.95 | 0.0002 | -2.889 | ||
| 0 | 20.00 | 6 | 3 | 12.6% | 0.04 | 0.0002 | -2.759 | 30,100 | 845.60 | 1,044 | 1 | 11.9% | -0.96 | 0.0002 | -2.649 | |
| 0 | 20.00 | 2 | 1 | 12.9% | 0.04 | 0.0002 | -2.539 | 30,125 | 868.80 | 1,068 | 11.9% | -0.96 | 0.0002 | -2.426 | ||
| 0 | 20.00 | 6 | 1 | 13.1% | 0.04 | 0.0001 | -2.336 | 30,150 | 893.60 | 1,092 | 2 | 11.8% | -0.96 | 0.0001 | -2.221 | |
| 0 | 20.00 | 5 | 13.4% | 0.03 | 0.0001 | -2.150 | 30,175 | 918.00 | 1,116 | 11.7% | -0.97 | 0.0001 | -2.032 | |||
| 2.30 | 20.00 | 4 | 41 | 13.9% | 0.03 | 0.0001 | -1.980 | 30,200 | 942.00 | 1,140 | 11.5% | -0.97 | 0.0001 | -1.859 | ||
| 0 | 20.00 | 6 | 1 | 13.9% | 0.03 | 0.0001 | -1.824 | 30,225 | 966.50 | 1,166 | 11.2% | -0.97 | 0.0001 | -1.700 | ||
| 0 | 20.00 | 5 | 1 | 14.2% | 0.02 | 0.0001 | -1.683 | 30,250 | 991.60 | 1,190 | 10.7% | -0.98 | 0.0001 | -1.556 | ||
| 0 | 20.00 | 1 | 14.4% | 0.02 | 0.0001 | -1.555 | 30,275 | 1,016 | 1,214 | 11.6% | -0.98 | 0.0001 | -1.425 | |||
| 0.7500 | 20.00 | 3 | 51 | 14.6% | 0.02 | 0.0001 | -1.440 | 30,300 | 1,040 | 1,238 | 11.1% | -0.98 | 0.0001 | -1.307 | ||
| 0 | 20.00 | 1 | 1 | 14.9% | 0.02 | 0.0001 | -1.335 | 30,325 | 1,065 | 1,264 | 10.2% | -0.98 | 0.0001 | -1.200 | ||
| 0 | 20.00 | 1 | 15.2% | 0.02 | 0.0001 | -1.242 | 30,350 | 1,090 | 1,288 | 11.6% | -0.98 | 0.0001 | -1.103 | |||
| 0 | 20.00 | 1 | 1 | 15.5% | 0.02 | 0.0001 | -1.158 | 30,375 | 1,114 | 1,312 | 10.7% | -0.98 | 0.0001 | -1.016 | ||
| 0 | 20.00 | 15.7% | 0.01 | 0.0001 | -1.083 | 30,400 | 1,140 | 1,338 | -0.99 | 0.0001 | -0.938 | |||||
| 0 | 20.00 | 1 | 16.0% | 0.01 | 0.0001 | -1.016 | 30,425 | 1,164 | 1,362 | 1 | 11.1% | -0.99 | 0.0001 | -0.868 | ||
| 0 | 20.00 | 1 | 16.2% | 0.01 | 0.0001 | -0.956 | 30,450 | 1,188 | 1,388 | -0.99 | 0.0001 | -0.805 | ||||
| 0 | 20.00 | 16.5% | 0.01 | 0.0000 | -0.902 | 30,475 | 1,200 | 1,600 | 1 | 27.6% | -0.99 | 0.0000 | -0.749 | |||
| 0 | 20.00 | 11 | 109 | 16.7% | 0.01 | 0.0000 | -0.854 | 30,500 | 1,200 | 1,600 | 25.2% | -0.99 | 0.0000 | -0.698 | ||
| 0 | 20.00 | 4 | 17.0% | 0.01 | 0.0000 | -0.811 | 30,525 | 1,200 | 1,600 | 22.3% | -0.99 | 0.0000 | -0.652 | |||
| 0 | 20.00 | 3 | 2 | 17.2% | 0.01 | 0.0000 | -0.773 | 30,550 | 1,200 | 1,600 | 17.8% | -0.99 | 0.0000 | -0.611 | ||
| 0 | 20.00 | 17.5% | 0.01 | 0.0000 | -0.739 | 30,575 | 1,213 | 1,612 | -0.99 | 0.0000 | -0.574 | |||||
| 0 | 20.00 | 18 | 17.7% | 0.01 | 0.0000 | -0.708 | 30,600 | 1,238 | 1,636 | -0.99 | 0.0000 | -0.540 | ||||
| 0 | 20.00 | 1 | 17.9% | 0.01 | 0.0000 | -0.680 | 30,625 | 1,262 | 1,662 | -0.99 | 0.0000 | -0.509 | ||||
| 0 | 20.00 | 1 | 18.2% | 0.01 | 0.0000 | -0.655 | 30,650 | 1,288 | 1,686 | -0.99 | 0.0000 | -0.481 | ||||
| 0 | 20.00 | 18.4% | 0.01 | 0.0000 | -0.632 | 30,675 | 1,312 | 1,710 | -0.99 | 0.0000 | -0.456 | |||||
| 0 | 20.00 | 1 | 4 | 18.7% | 0.01 | 0.0000 | -0.612 | 30,700 | 1,338 | 1,736 | -0.99 | 0.0000 | -0.432 | |||
| 0 | 20.00 | 19.2% | 0.01 | 0.0000 | -0.576 | 30,750 | 1,388 | 1,786 | -0.99 | 0.0000 | -0.390 | |||||
| 0 | 20.00 | 2 | 19.7% | 0.01 | 0.0000 | -0.546 | 30,800 | 1,438 | 1,836 | -0.99 | 0.0000 | -0.354 | ||||
| 0 | 20.00 | 2 | 20.1% | 0.01 | 0.0000 | -0.520 | 30,850 | 1,488 | 1,886 | -0.99 | 0.0000 | -0.323 | ||||
| 0 | 20.00 | 1 | 8 | 20.6% | 0.01 | 0.0000 | -0.498 | 30,900 | 1,537 | 1,936 | -0.99 | 0.0000 | -0.295 | |||
| 0 | 20.00 | 21.1% | 0.01 | 0.0000 | -0.479 | 30,950 | 1,587 | 1,986 | -0.99 | 0.0000 | -0.270 | |||||
| 0 | 20.00 | 4 | 21.6% | 0.00 | 0.0000 | -0.463 | 31,000 | 1,600 | 2,200 | 31.6% | -1.00 | 0.0000 | -0.248 | |||
| 0 | 20.00 | 22.0% | 0.00 | 0.0000 | -0.448 | 31,050 | 1,600 | 2,200 | 22.8% | -1.00 | 0.0000 | -0.227 | ||||
| 0 | 20.00 | 22.5% | 0.00 | 0.0000 | -0.434 | 31,100 | 1,636 | 2,236 | -1.00 | 0.0000 | -0.208 | |||||
| 0 | 20.00 | 5 | 23.4% | 0.00 | 0.0000 | -0.411 | 31,200 | 1,736 | 2,334 | -1.00 | 0.0000 | -0.173 | ||||
| 0 | 20.00 | 4 | 24.4% | 0.00 | 0.0000 | -0.391 | 31,300 | 1,837 | 2,434 | -1.00 | 0.0000 | -0.141 | ||||
| 0 | 20.00 | 5 | 25.3% | 0.00 | 0.0000 | -0.373 | 31,400 | 1,937 | 2,534 | -1.00 | 0.0000 | -0.111 | ||||
| 0 | 20.00 | 4 | 26.2% | 0.00 | 0.0000 | -0.356 | 31,500 | 2,036 | 2,634 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 20.00 | 51 | 27.1% | 0.00 | 0.0000 | -0.340 | 31,600 | 2,137 | 2,734 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 20.00 | 81 | 28.8% | 0.00 | 0.0000 | -0.309 | 31,800 | 2,336 | 2,934 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 20.00 | 30 | 30.6% | 0.00 | 0.0000 | -0.281 | 32,000 | 2,536 | 3,134 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 32.3% | 0.00 | 0.0000 | -0.254 | 32,200 | 2,736 | 3,334 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 34.0% | 0.00 | 0.0000 | -0.229 | 32,400 | 2,936 | 3,534 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 1 | 34.8% | 0.00 | 0.0000 | -0.217 | 32,500 | 3,036 | 3,634 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 35.7% | 0.00 | 0.0000 | -0.205 | 32,600 | 3,135 | 3,734 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 37.3% | 0.00 | 0.0000 | -0.184 | 32,800 | 3,236 | 4,034 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 39.0% | 0.00 | 0.0000 | -0.164 | 33,000 | 3,436 | 4,234 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 43.0% | 0.00 | 0.0000 | -0.120 | 33,500 | 3,935 | 4,732 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 2 | 46.9% | 0.00 | 0.0000 | -0.086 | 34,000 | 4,434 | 5,232 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 50.6% | 0.00 | 0.0000 | -0.060 | 34,500 | 4,934 | 5,732 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 54.3% | 0.00 | 0.0000 | -0.041 | 35,000 | 5,434 | 6,232 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 58.0% | 0.00 | 0.0000 | -0.028 | 35,500 | 5,933 | 6,732 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 61.5% | 0.00 | 0.0000 | -0.018 | 36,000 | 6,432 | 7,230 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 68.3% | 0.00 | 0.0000 | -0.007 | 37,000 | 7,432 | 8,230 | 40.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 20.00 | 74.9% | 0.00 | 0.0000 | -0.003 | 38,000 | 8,430 | 9,228 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 81.2% | 0.00 | 0.0000 | -0.001 | 39,000 | 9,430 | 10,228 | -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 10, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs