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 ±2.4% (28,457.28–29,829.38) · ATM IV 15.6% · P/C open interest 0.88
| 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 | |
| 13,758 | 14,555 | 128.1% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 140.0% | -0.00 | 0.0000 | -0.161 | ||||
| 12,758 | 13,557 | 117.6% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 127.4% | -0.00 | 0.0000 | -0.197 | ||||
| 11,760 | 12,558 | 102.4% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 115.5% | -0.00 | 0.0000 | -0.242 | ||||
| 10,762 | 11,560 | 93.5% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 1 | 104.3% | -0.00 | 0.0000 | -0.300 | |||
| 9,764 | 10,563 | 88.4% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 11 | 93.6% | -0.00 | 0.0000 | -0.375 | |||
| 8,766 | 9,564 | 76.2% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 11 | 83.4% | -0.00 | 0.0000 | -0.476 | |||
| 7,768 | 8,566 | 67.8% | 1.00 | 0.0000 | 0.000 | 21,000 | 0 | 20.00 | 12 | 73.6% | -0.00 | 0.0000 | -0.611 | |||
| 6,770 | 7,568 | 59.6% | 1.00 | 0.0000 | 0.000 | 22,000 | 0 | 20.00 | 4 | 64.2% | -0.00 | 0.0000 | -0.798 | |||
| 6,270 | 7,070 | 56.7% | 1.00 | 0.0000 | -0.152 | 22,500 | 0 | 20.00 | 59.6% | -0.00 | 0.0000 | -0.919 | ||||
| 5,772 | 6,570 | 51.6% | 1.00 | 0.0000 | -0.354 | 23,000 | 0 | 20.00 | 2 | 55.1% | -0.00 | 0.0000 | -1.064 | |||
| 5,274 | 6,071 | 48.5% | 0.99 | 0.0000 | -0.587 | 23,500 | 0 | 20.00 | 1 | 1 | 50.7% | -0.01 | 0.0000 | -1.239 | ||
| 4,776 | 5,574 | 45.2% | 0.99 | 0.0000 | -0.860 | 24,000 | 0 | 20.00 | 1 | 2 | 46.3% | -0.01 | 0.0000 | -1.454 | ||
| 4,278 | 5,076 | 41.7% | 0.99 | 0.0000 | -1.184 | 24,500 | 0 | 20.00 | 42.0% | -0.01 | 0.0000 | -1.721 | ||||
| 3,978 | 4,777 | 40.0% | 0.99 | 0.0000 | -1.412 | 24,800 | 0 | 20.00 | 39.4% | -0.01 | 0.0000 | -1.914 | ||||
| 3,780 | 4,578 | 38.1% | 0.99 | 0.0000 | -1.581 | 25,000 | 0 | 20.00 | 37.7% | -0.01 | 0.0000 | -2.060 | ||||
| 3,580 | 4,379 | 37.1% | 0.99 | 0.0000 | -1.766 | 25,200 | 0 | 20.00 | 36.0% | -0.01 | 0.0000 | -2.223 | ||||
| 3,382 | 4,180 | 35.3% | 0.99 | 0.0000 | -1.970 | 25,400 | 0 | 20.00 | 34.3% | -0.01 | 0.0000 | -2.403 | ||||
| 3,282 | 4,082 | 35.1% | 0.98 | 0.0000 | -2.080 | 25,500 | 0 | 20.00 | 33.5% | -0.02 | 0.0000 | -2.502 | ||||
| 3,200 | 4,000 | 39.4% | 0.98 | 0.0000 | -2.196 | 25,600 | 0.1000 | 20.00 | 32.6% | -0.02 | 0.0000 | -2.606 | ||||
| 3,084 | 3,684 | 33.1% | 0.98 | 0.0000 | -2.448 | 25,800 | 2.00 | 22.00 | 1 | 31.8% | -0.02 | 0.0000 | -2.836 | |||
| 2,886 | 3,486 | 31.8% | 0.98 | 0.0000 | -2.733 | 26,000 | 4.00 | 24.00 | 30.8% | -0.02 | 0.0000 | -3.097 | ||||
| 2,688 | 3,288 | 30.5% | 0.97 | 0.0000 | -3.057 | 26,200 | 6.00 | 26.00 | 1 | 29.7% | -0.03 | 0.0000 | -3.399 | |||
| 2,492 | 3,089 | 29.1% | 0.97 | 0.0000 | -3.428 | 26,400 | 8.00 | 28.00 | 7 | 28.5% | -0.03 | 0.0000 | -3.746 | |||
| 2,392 | 2,991 | 28.6% | 0.97 | 0.0000 | -3.632 | 26,500 | 8.00 | 28.00 | 2 | 27.6% | -0.03 | 0.0000 | -3.939 | |||
| 2,294 | 2,892 | 27.7% | 0.97 | 0.0000 | -3.850 | 26,600 | 10.00 | 30.00 | 3 | 27.2% | -0.03 | 0.0000 | -4.146 | |||
| 2,098 | 2,696 | 26.6% | 0.96 | 0.0001 | -4.332 | 26,800 | 14.00 | 34.00 | 2 | 26.2% | -0.04 | 0.0001 | -4.604 | |||
| 1,902 | 2,500 | 25.4% | 0.95 | 0.0001 | -4.880 | 27,000 | 18.00 | 38.00 | 2 | 4 | 25.1% | -0.05 | 0.0001 | -5.130 | ||
| 1,708 | 2,306 | 24.3% | 0.94 | 0.0001 | -5.509 | 27,200 | 24.00 | 44.00 | 5 | 24.1% | -0.06 | 0.0001 | -5.736 | |||
| 1,600 | 2,200 | 31.8% | 0.93 | 0.0001 | -6.236 | 27,400 | 30.00 | 50.00 | 22.9% | -0.07 | 0.0001 | -6.439 | ||||
| 1,520 | 1,918 | 22.8% | 0.92 | 0.0001 | -6.641 | 27,500 | 34.50 | 54.00 | 12 | 22.4% | -0.08 | 0.0001 | -6.834 | |||
| 1,426 | 1,824 | 22.4% | 0.91 | 0.0001 | -7.078 | 27,600 | 40.00 | 60.00 | 4 | 22.1% | -0.09 | 0.0001 | -7.258 | |||
| 1,378 | 1,776 | 22.0% | 0.91 | 0.0001 | -7.307 | 27,650 | 42.40 | 62.00 | 21.8% | -0.09 | 0.0001 | -7.482 | ||||
| 1,332 | 1,730 | 21.9% | 0.90 | 0.0001 | -7.544 | 27,700 | 46.00 | 66.00 | 21.6% | -0.10 | 0.0001 | -7.713 | ||||
| 1,284 | 1,682 | 21.7% | 0.90 | 0.0001 | -7.789 | 27,750 | 48.00 | 68.00 | 20 | 3 | 21.3% | -0.10 | 0.0001 | -7.952 | ||
| 1,238 | 1,636 | 21.3% | 0.89 | 0.0002 | -8.040 | 27,800 | 52.00 | 72.00 | 7 | 21.1% | -0.11 | 0.0002 | -8.198 | |||
| 1,200 | 1,600 | 22.0% | 0.88 | 0.0002 | -8.299 | 27,850 | 56.00 | 76.00 | 20 | 3 | 20.9% | -0.12 | 0.0002 | -8.451 | ||
| 1,200 | 1,600 | 25.3% | 0.88 | 0.0002 | -8.564 | 27,900 | 60.00 | 80.00 | 2 | 20.7% | -0.12 | 0.0002 | -8.710 | |||
| 1,200 | 1,600 | 26.7% | 0.87 | 0.0002 | -8.698 | 27,925 | 62.00 | 82.00 | 20.6% | -0.13 | 0.0002 | -8.842 | ||||
| 1,200 | 1,398 | 20.6% | 0.87 | 0.0002 | -8.835 | 27,950 | 64.00 | 84.00 | 20.5% | -0.13 | 0.0002 | -8.975 | ||||
| 1,176 | 1,375 | 20.6% | 0.87 | 0.0002 | -8.972 | 27,975 | 66.00 | 86.00 | 20.3% | -0.13 | 0.0002 | -9.109 | ||||
| 1,154 | 1,352 | 20.5% | 0.86 | 0.0002 | -9.110 | 28,000 | 68.00 | 88.00 | 5 | 20.2% | -0.14 | 0.0002 | -9.245 | |||
| 1,132 | 1,330 | 20.3% | 0.86 | 0.0002 | -9.249 | 28,025 | 70.20 | 90.00 | 20.1% | -0.14 | 0.0002 | -9.381 | ||||
| 1,110 | 1,308 | 20.2% | 0.85 | 0.0002 | -9.390 | 28,050 | 74.00 | 92.00 | 6 | 20.1% | -0.15 | 0.0002 | -9.519 | |||
| 1,086 | 1,285 | 20.2% | 0.85 | 0.0002 | -9.531 | 28,075 | 76.00 | 96.00 | 19.9% | -0.15 | 0.0002 | -9.657 | ||||
| 1,064 | 1,262 | 20.1% | 0.85 | 0.0002 | -9.673 | 28,100 | 78.00 | 98.00 | 19.8% | -0.15 | 0.0002 | -9.796 | ||||
| 1,042 | 1,240 | 19.8% | 0.84 | 0.0002 | -9.816 | 28,125 | 80.20 | 100.00 | 19.6% | -0.16 | 0.0002 | -9.936 | ||||
| 1,020 | 1,218 | 19.7% | 0.84 | 0.0002 | -9.959 | 28,150 | 84.00 | 104.00 | 19.6% | -0.16 | 0.0002 | -10.076 | ||||
| 998.00 | 1,196 | 19.6% | 0.83 | 0.0002 | -10.102 | 28,175 | 86.20 | 106.00 | 19.4% | -0.17 | 0.0002 | -10.217 | ||||
| 976.00 | 1,174 | 19.5% | 0.83 | 0.0002 | -10.246 | 28,200 | 90.00 | 110.00 | 2 | 19.4% | -0.17 | 0.0002 | -10.357 | |||
| 954.00 | 1,152 | 19.4% | 0.82 | 0.0002 | -10.389 | 28,225 | 92.20 | 112.00 | 19.2% | -0.18 | 0.0002 | -10.498 | ||||
| 932.00 | 1,130 | 19.3% | 0.82 | 0.0002 | -10.532 | 28,250 | 96.00 | 116.00 | 19.2% | -0.18 | 0.0002 | -10.638 | ||||
| 910.00 | 1,108 | 19.3% | 0.81 | 0.0003 | -10.675 | 28,275 | 99.70 | 118.00 | 19.1% | -0.19 | 0.0003 | -10.778 | ||||
| 888.00 | 1,087 | 19.1% | 0.81 | 0.0003 | -10.817 | 28,300 | 102.50 | 122.00 | 3 | 18.9% | -0.19 | 0.0003 | -10.917 | |||
| 868.00 | 1,066 | 19.0% | 0.80 | 0.0003 | -10.959 | 28,325 | 106.00 | 126.00 | 18.8% | -0.20 | 0.0003 | -11.056 | ||||
| 846.00 | 1,045 | 18.9% | 0.80 | 0.0003 | -11.099 | 28,350 | 110.00 | 130.00 | 6 | 18.8% | -0.20 | 0.0003 | -11.194 | |||
| 824.00 | 1,024 | 18.8% | 0.79 | 0.0003 | -11.239 | 28,375 | 114.00 | 134.00 | 1 | 18.7% | -0.21 | 0.0003 | -11.330 | |||
| 804.00 | 1,002 | 18.6% | 0.78 | 0.0003 | -11.377 | 28,400 | 118.00 | 138.00 | 2 | 18.6% | -0.22 | 0.0003 | -11.466 | |||
| 800.00 | 1,000 | 19.7% | 0.78 | 0.0003 | -11.513 | 28,425 | 122.00 | 142.00 | 18.5% | -0.22 | 0.0003 | -11.599 | ||||
| 800.00 | 1,000 | 20.8% | 0.77 | 0.0003 | -11.648 | 28,450 | 126.00 | 146.00 | 18.3% | -0.23 | 0.0003 | -11.731 | ||||
| 800.40 | 1,000 | 21.8% | 0.76 | 0.0003 | -11.780 | 28,475 | 130.00 | 150.00 | 18.2% | -0.24 | 0.0003 | -11.860 | ||||
| 780.00 | 860.00 | 18.3% | 0.76 | 0.0003 | -11.910 | 28,500 | 134.00 | 154.00 | 1 | 18.1% | -0.24 | 0.0003 | -11.987 | |||
| 760.00 | 839.10 | 18.2% | 0.75 | 0.0003 | -12.037 | 28,525 | 139.90 | 158.00 | 2 | 17.9% | -0.25 | 0.0003 | -12.112 | |||
| 740.00 | 819.30 | 18.1% | 0.74 | 0.0003 | -12.162 | 28,550 | 144.00 | 164.00 | 17.9% | -0.26 | 0.0003 | -12.233 | ||||
| 720.00 | 798.00 | 18.0% | 0.74 | 0.0003 | -12.283 | 28,575 | 148.10 | 168.00 | 17.8% | -0.26 | 0.0003 | -12.352 | ||||
| 700.00 | 779.10 | 17.9% | 0.73 | 0.0003 | -12.401 | 28,600 | 154.00 | 174.00 | 1 | 17.7% | -0.27 | 0.0003 | -12.467 | |||
| 680.00 | 759.60 | 17.8% | 0.72 | 0.0004 | -12.515 | 28,625 | 159.90 | 178.00 | 17.6% | -0.28 | 0.0004 | -12.578 | ||||
| 662.00 | 739.60 | 17.6% | 0.71 | 0.0004 | -12.624 | 28,650 | 164.20 | 184.00 | 17.5% | -0.29 | 0.0004 | -12.684 | ||||
| 642.00 | 720.00 | 17.5% | 0.71 | 0.0004 | -12.729 | 28,675 | 170.20 | 190.00 | 17.4% | -0.29 | 0.0004 | -12.787 | ||||
| 622.00 | 701.60 | 17.4% | 0.70 | 0.0004 | -12.829 | 28,700 | 176.00 | 196.00 | 17.3% | -0.30 | 0.0004 | -12.884 | ||||
| 604.00 | 682.00 | 17.3% | 0.69 | 0.0004 | -12.924 | 28,725 | 182.10 | 202.00 | 17.2% | -0.31 | 0.0004 | -12.976 | ||||
| 586.00 | 663.60 | 17.2% | 0.68 | 0.0004 | -13.014 | 28,750 | 188.50 | 208.00 | 17.1% | -0.32 | 0.0004 | -13.062 | ||||
| 566.00 | 645.60 | 17.2% | 0.67 | 0.0004 | -13.097 | 28,775 | 194.10 | 214.00 | 17.0% | -0.33 | 0.0004 | -13.143 | ||||
| 548.00 | 626.50 | 17.1% | 0.66 | 0.0004 | -13.175 | 28,800 | 200.30 | 250.00 | 17.6% | -0.34 | 0.0004 | -13.218 | ||||
| 530.00 | 608.00 | 17.0% | 0.65 | 0.0004 | -13.245 | 28,825 | 200.00 | 250.00 | 17.1% | -0.35 | 0.0004 | -13.285 | ||||
| 512.00 | 591.60 | 16.9% | 0.64 | 0.0004 | -13.309 | 28,850 | 200.50 | 250.00 | 5 | 16.7% | -0.36 | 0.0004 | -13.346 | |||
| 494.00 | 573.90 | 16.8% | 0.63 | 0.0004 | -13.364 | 28,875 | 208.00 | 258.00 | 1 | 16.6% | -0.37 | 0.0004 | -13.399 | |||
| 478.00 | 555.60 | 2 | 16.6% | 0.62 | 0.0004 | -13.413 | 28,900 | 215.60 | 264.00 | 16.6% | -0.38 | 0.0004 | -13.444 | |||
| 460.00 | 538.40 | 16.5% | 0.61 | 0.0004 | -13.453 | 28,925 | 222.80 | 272.00 | 16.4% | -0.39 | 0.0004 | -13.481 | ||||
| 442.00 | 521.60 | 16.4% | 0.60 | 0.0004 | -13.484 | 28,950 | 231.60 | 280.00 | 5 | 16.4% | -0.40 | 0.0004 | -13.510 | |||
| 426.00 | 505.90 | 16.4% | 0.59 | 0.0004 | -13.507 | 28,975 | 240.00 | 288.00 | 16.3% | -0.41 | 0.0004 | -13.530 | ||||
| 410.00 | 488.40 | 16.2% | 0.58 | 0.0004 | -13.520 | 29,000 | 248.30 | 298.00 | 6 | 43 | 16.2% | -0.42 | 0.0004 | -13.540 | ||
| 400.00 | 480.00 | 16.5% | 0.57 | 0.0004 | -13.524 | 29,025 | 256.20 | 306.00 | 16.0% | -0.43 | 0.0004 | -13.541 | ||||
| 392.00 | 441.60 | 16.1% | 0.56 | 0.0004 | -13.518 | 29,050 | 266.00 | 316.00 | 16.0% | -0.44 | 0.0004 | -13.533 | ||||
| 378.00 | 425.90 | 16.0% | 0.55 | 0.0004 | -13.502 | 29,075 | 275.90 | 324.00 | 15.9% | -0.45 | 0.0004 | -13.513 | ||||
| 362.00 | 410.40 | 15.8% | 0.54 | 0.0005 | -13.476 | 29,100 | 284.50 | 334.00 | 15.7% | -0.46 | 0.0005 | -13.484 | ||||
| 346.00 | 395.90 | 15.8% | 0.53 | 0.0005 | -13.438 | 29,125 | 294.20 | 344.00 | 15.7% | -0.47 | 0.0005 | -13.444 | ||||
| 332.00 | 380.50 | 1 | 15.7% | 0.52 | 0.0005 | -13.391 | 29,150 | 305.60 | 354.00 | 5 | 15.5% | -0.48 | 0.0005 | -13.393 | ||
| 318.00 | 366.00 | 1 | 15.6% | 0.51 | 0.0005 | -13.332 | 29,175 | 316.20 | 364.00 | 15.5% | -0.49 | 0.0005 | -13.332 | |||
| 304.00 | 352.00 | 7 | 15.5% | 0.49 | 0.0005 | -13.261 | 29,200 | 326.00 | 376.00 | 2 | 15.4% | -0.51 | 0.0005 | -13.258 | ||
| 290.00 | 338.40 | 15.4% | 0.48 | 0.0005 | -13.180 | 29,225 | 338.00 | 386.00 | 15.3% | -0.52 | 0.0005 | -13.174 | ||||
| 276.00 | 324.50 | 1 | 15.4% | 0.47 | 0.0005 | -13.086 | 29,250 | 348.00 | 398.00 | 2 | 15.2% | -0.53 | 0.0005 | -13.078 | ||
| 262.00 | 311.90 | 15.3% | 0.46 | 0.0005 | -12.982 | 29,275 | 360.20 | 410.00 | 15.1% | -0.54 | 0.0005 | -12.970 | ||||
| 250.00 | 298.50 | 15.1% | 0.45 | 0.0005 | -12.866 | 29,300 | 372.50 | 422.00 | 15.0% | -0.55 | 0.0005 | -12.852 | ||||
| 238.00 | 285.90 | 15.1% | 0.43 | 0.0005 | -12.739 | 29,325 | 384.80 | 434.00 | 14.9% | -0.57 | 0.0005 | -12.721 | ||||
| 224.00 | 274.00 | 15.0% | 0.42 | 0.0005 | -12.600 | 29,350 | 398.50 | 446.00 | 14.9% | -0.58 | 0.0005 | -12.579 | ||||
| 212.00 | 262.00 | 14.9% | 0.41 | 0.0005 | -12.449 | 29,375 | 400.00 | 480.00 | 15.0% | -0.59 | 0.0005 | -12.426 | ||||
| 202.00 | 250.00 | 2 | 14.8% | 0.40 | 0.0005 | -12.287 | 29,400 | 409.70 | 488.00 | 4 | 14.8% | -0.60 | 0.0005 | -12.261 | ||
| 200.00 | 250.00 | 15.2% | 0.39 | 0.0005 | -12.115 | 29,425 | 424.00 | 502.00 | 14.6% | -0.61 | 0.0005 | -12.086 | ||||
| 194.00 | 213.60 | 14.7% | 0.37 | 0.0005 | -11.932 | 29,450 | 437.60 | 516.00 | 14.5% | -0.63 | 0.0005 | -11.900 | ||||
| 184.00 | 203.30 | 3 | 14.6% | 0.36 | 0.0005 | -11.738 | 29,475 | 452.00 | 530.00 | 14.5% | -0.64 | 0.0005 | -11.704 | |||
| 174.00 | 193.10 | 1 | 2 | 14.5% | 0.35 | 0.0005 | -11.534 | 29,500 | 466.00 | 546.00 | 9 | 14.4% | -0.65 | 0.0005 | -11.497 | |
| 164.00 | 183.90 | 14.5% | 0.34 | 0.0005 | -11.320 | 29,525 | 481.70 | 560.00 | 14.3% | -0.66 | 0.0005 | -11.280 | ||||
| 154.00 | 174.00 | 13 | 14.4% | 0.32 | 0.0004 | -11.097 | 29,550 | 497.60 | 576.00 | 14.3% | -0.68 | 0.0004 | -11.054 | |||
| 146.00 | 165.20 | 14.2% | 0.31 | 0.0004 | -10.865 | 29,575 | 514.00 | 592.00 | 1 | 14.1% | -0.69 | 0.0004 | -10.819 | |||
| 136.00 | 156.00 | 2 | 5 | 14.2% | 0.30 | 0.0004 | -10.625 | 29,600 | 529.60 | 608.00 | 1 | 14.1% | -0.70 | 0.0004 | -10.576 | |
| 128.00 | 147.90 | 14.2% | 0.29 | 0.0004 | -10.377 | 29,625 | 546.20 | 624.00 | 14.0% | -0.71 | 0.0004 | -10.325 | ||||
| 120.00 | 139.60 | 10 | 14.1% | 0.28 | 0.0004 | -10.121 | 29,650 | 563.60 | 642.00 | 13.9% | -0.72 | 0.0004 | -10.067 | |||
| 112.00 | 132.00 | 14.0% | 0.27 | 0.0004 | -9.859 | 29,675 | 580.20 | 660.00 | 13.9% | -0.73 | 0.0004 | -9.802 | ||||
| 106.00 | 124.00 | 25 | 1 | 13.9% | 0.26 | 0.0004 | -9.591 | 29,700 | 598.00 | 676.00 | 13.9% | -0.74 | 0.0004 | -9.531 | ||
| 98.00 | 117.90 | 25 | 1 | 13.9% | 0.24 | 0.0004 | -9.318 | 29,725 | 616.20 | 694.00 | 13.8% | -0.76 | 0.0004 | -9.255 | ||
| 92.00 | 110.50 | 1 | 13.9% | 0.23 | 0.0004 | -9.041 | 29,750 | 634.50 | 712.00 | 13.7% | -0.77 | 0.0004 | -8.975 | |||
| 86.00 | 104.00 | 4 | 13.8% | 0.22 | 0.0004 | -8.759 | 29,775 | 652.50 | 732.00 | 13.6% | -0.78 | 0.0004 | -8.690 | |||
| 78.00 | 98.00 | 1 | 2 | 13.7% | 0.21 | 0.0004 | -8.475 | 29,800 | 671.60 | 750.00 | 13.6% | -0.79 | 0.0004 | -8.403 | ||
| 74.00 | 92.20 | 13.6% | 0.20 | 0.0004 | -8.188 | 29,825 | 691.00 | 770.00 | 13.5% | -0.80 | 0.0004 | -8.113 | ||||
| 68.00 | 87.60 | 2 | 13.7% | 0.19 | 0.0004 | -7.899 | 29,850 | 711.00 | 790.00 | 13.5% | -0.81 | 0.0004 | -7.822 | |||
| 62.00 | 82.00 | 13.6% | 0.18 | 0.0004 | -7.611 | 29,875 | 730.20 | 808.00 | 13.4% | -0.82 | 0.0004 | -7.530 | ||||
| 58.00 | 77.60 | 13.6% | 0.17 | 0.0003 | -7.322 | 29,900 | 750.00 | 828.00 | 1 | 13.4% | -0.83 | 0.0003 | -7.238 | |||
| 52.00 | 72.00 | 13.4% | 0.16 | 0.0003 | -7.034 | 29,925 | 770.50 | 850.00 | 13.3% | -0.84 | 0.0003 | -6.947 | ||||
| 48.00 | 68.00 | 10 | 13.4% | 0.16 | 0.0003 | -6.747 | 29,950 | 791.60 | 870.00 | 13.2% | -0.84 | 0.0003 | -6.658 | |||
| 44.00 | 64.00 | 13.4% | 0.15 | 0.0003 | -6.464 | 29,975 | 802.70 | 1,000 | 16.7% | -0.85 | 0.0003 | -6.372 | ||||
| 40.00 | 60.00 | 1 | 13.3% | 0.14 | 0.0003 | -6.183 | 30,000 | 800.00 | 1,000 | 1 | 15.3% | -0.86 | 0.0003 | -6.088 | ||
| 36.00 | 56.00 | 13.3% | 0.13 | 0.0003 | -5.907 | 30,025 | 800.00 | 1,000 | 13.6% | -0.87 | 0.0003 | -5.809 | ||||
| 34.00 | 53.60 | 3 | 13.4% | 0.12 | 0.0003 | -5.635 | 30,050 | 816.00 | 1,014 | 13.1% | -0.88 | 0.0003 | -5.534 | |||
| 30.00 | 50.00 | 13.3% | 0.12 | 0.0003 | -5.368 | 30,075 | 836.70 | 1,036 | 13.1% | -0.88 | 0.0003 | -5.264 | ||||
| 28.00 | 47.60 | 12 | 13.3% | 0.11 | 0.0003 | -5.107 | 30,100 | 859.70 | 1,058 | 13.1% | -0.89 | 0.0003 | -5.001 | |||
| 24.00 | 44.00 | 13.2% | 0.10 | 0.0002 | -4.853 | 30,125 | 882.50 | 1,080 | 13.0% | -0.90 | 0.0002 | -4.744 | ||||
| 22.00 | 42.00 | 13.2% | 0.10 | 0.0002 | -4.606 | 30,150 | 905.00 | 1,102 | 12.9% | -0.90 | 0.0002 | -4.494 | ||||
| 20.00 | 40.00 | 13.2% | 0.09 | 0.0002 | -4.366 | 30,175 | 927.00 | 1,126 | 12.8% | -0.91 | 0.0002 | -4.251 | ||||
| 18.00 | 38.00 | 13.2% | 0.08 | 0.0002 | -4.134 | 30,200 | 949.60 | 1,148 | 12.9% | -0.92 | 0.0002 | -4.017 | ||||
| 16.00 | 34.10 | 13.0% | 0.08 | 0.0002 | -3.911 | 30,225 | 972.50 | 1,170 | 12.8% | -0.92 | 0.0002 | -3.790 | ||||
| 14.00 | 33.60 | 1 | 13.2% | 0.07 | 0.0002 | -3.696 | 30,250 | 995.80 | 1,194 | 12.9% | -0.93 | 0.0002 | -3.573 | |||
| 12.00 | 32.00 | 13.2% | 0.07 | 0.0002 | -3.490 | 30,275 | 1,018 | 1,218 | 12.7% | -0.93 | 0.0002 | -3.364 | ||||
| 10.00 | 30.00 | 1 | 13.1% | 0.06 | 0.0002 | -3.293 | 30,300 | 1,042 | 1,240 | 12.8% | -0.94 | 0.0002 | -3.164 | |||
| 8.00 | 28.00 | 13.0% | 0.06 | 0.0002 | -3.106 | 30,325 | 1,066 | 1,264 | 12.8% | -0.94 | 0.0002 | -2.974 | ||||
| 6.00 | 26.00 | 1 | 12.9% | 0.06 | 0.0002 | -2.927 | 30,350 | 1,088 | 1,288 | 12.5% | -0.94 | 0.0002 | -2.792 | |||
| 6.00 | 26.00 | 13.2% | 0.05 | 0.0001 | -2.758 | 30,375 | 1,112 | 1,312 | 12.6% | -0.95 | 0.0001 | -2.620 | ||||
| 4.00 | 24.00 | 10 | 13.0% | 0.05 | 0.0001 | -2.598 | 30,400 | 1,136 | 1,334 | 12.6% | -0.95 | 0.0001 | -2.457 | |||
| 4.00 | 23.80 | 13.2% | 0.04 | 0.0001 | -2.447 | 30,425 | 1,160 | 1,358 | 12.6% | -0.96 | 0.0001 | -2.304 | ||||
| 2.00 | 22.00 | 1 | 100 | 13.0% | 0.04 | 0.0001 | -2.306 | 30,450 | 1,185 | 1,382 | 12.6% | -0.96 | 0.0001 | -2.159 | ||
| 2.00 | 22.00 | 13.2% | 0.04 | 0.0001 | -2.172 | 30,475 | 1,200 | 1,400 | 9.2% | -0.96 | 0.0001 | -2.023 | ||||
| 0 | 20.00 | 13.0% | 0.04 | 0.0001 | -2.048 | 30,500 | 1,200 | 1,600 | 20.9% | -0.96 | 0.0001 | -1.896 | ||||
| 0 | 20.00 | 13.2% | 0.03 | 0.0001 | -1.932 | 30,525 | 1,200 | 1,600 | 18.9% | -0.97 | 0.0001 | -1.777 | ||||
| 0 | 20.00 | 6 | 13.4% | 0.03 | 0.0001 | -1.824 | 30,550 | 1,200 | 1,600 | 16.2% | -0.97 | 0.0001 | -1.666 | |||
| 0 | 20.00 | 13.6% | 0.03 | 0.0001 | -1.724 | 30,575 | 1,206 | 1,604 | 12.1% | -0.97 | 0.0001 | -1.563 | ||||
| 0 | 20.00 | 13.8% | 0.03 | 0.0001 | -1.631 | 30,600 | 1,230 | 1,628 | 12.7% | -0.97 | 0.0001 | -1.467 | ||||
| 0 | 20.00 | 14.0% | 0.03 | 0.0001 | -1.545 | 30,625 | 1,254 | 1,652 | 12.5% | -0.97 | 0.0001 | -1.378 | ||||
| 0 | 20.00 | 14.2% | 0.02 | 0.0001 | -1.465 | 30,650 | 1,279 | 1,676 | 12.3% | -0.98 | 0.0001 | -1.296 | ||||
| 0 | 20.00 | 14.4% | 0.02 | 0.0001 | -1.392 | 30,675 | 1,304 | 1,702 | 12.0% | -0.98 | 0.0001 | -1.220 | ||||
| 0 | 20.00 | 2 | 14.5% | 0.02 | 0.0001 | -1.325 | 30,700 | 1,328 | 1,726 | 12.7% | -0.98 | 0.0001 | -1.149 | |||
| 0 | 20.00 | 1 | 2 | 14.7% | 0.02 | 0.0001 | -1.263 | 30,725 | 1,352 | 1,750 | 12.4% | -0.98 | 0.0001 | -1.085 | ||
| 0 | 20.00 | 1 | 5 | 14.9% | 0.02 | 0.0001 | -1.206 | 30,750 | 1,377 | 1,776 | 12.0% | -0.98 | 0.0001 | -1.025 | ||
| 0 | 20.00 | 1 | 15.3% | 0.02 | 0.0001 | -1.106 | 30,800 | 1,426 | 1,824 | 12.4% | -0.98 | 0.0001 | -0.919 | |||
| 0 | 20.00 | 15.7% | 0.02 | 0.0000 | -1.022 | 30,850 | 1,476 | 1,874 | 12.7% | -0.98 | 0.0000 | -0.829 | ||||
| 0 | 20.00 | 2 | 1 | 16.1% | 0.01 | 0.0000 | -0.951 | 30,900 | 1,526 | 1,924 | 10.9% | -0.99 | 0.0000 | -0.753 | ||
| 0 | 20.00 | 1 | 16.4% | 0.01 | 0.0000 | -0.891 | 30,950 | 1,575 | 1,972 | 11.4% | -0.99 | 0.0000 | -0.687 | |||
| 0 | 20.00 | 16.8% | 0.01 | 0.0000 | -0.840 | 31,000 | 1,600 | 2,200 | 26.0% | -0.99 | 0.0000 | -0.631 | ||||
| 0 | 20.00 | 17.2% | 0.01 | 0.0000 | -0.797 | 31,050 | 1,600 | 2,200 | 20.6% | -0.99 | 0.0000 | -0.581 | ||||
| 0 | 20.00 | 17.5% | 0.01 | 0.0000 | -0.758 | 31,100 | 1,624 | 2,222 | 12.7% | -0.99 | 0.0000 | -0.537 | ||||
| 0 | 20.00 | 1 | 18.3% | 0.01 | 0.0000 | -0.695 | 31,200 | 1,724 | 2,322 | 9 | -0.99 | 0.0000 | -0.463 | |||
| 0 | 20.00 | 1 | 19.0% | 0.01 | 0.0000 | -0.644 | 31,300 | 1,823 | 2,420 | -0.99 | 0.0000 | -0.400 | ||||
| 0 | 20.00 | 19.7% | 0.01 | 0.0000 | -0.601 | 31,400 | 1,922 | 2,520 | -0.99 | 0.0000 | -0.345 | |||||
| 0 | 20.00 | 9 | 20.4% | 0.01 | 0.0000 | -0.562 | 31,500 | 2,022 | 2,620 | 9 | -0.99 | 0.0000 | -0.295 | |||
| 0 | 20.00 | 21.1% | 0.01 | 0.0000 | -0.528 | 31,600 | 2,122 | 2,720 | -0.99 | 0.0000 | -0.249 | |||||
| 0 | 20.00 | 16 | 22.5% | 0.01 | 0.0000 | -0.468 | 31,800 | 2,321 | 2,920 | -0.99 | 0.0000 | -0.167 | ||||
| 0 | 20.00 | 5 | 23.9% | 0.00 | 0.0000 | -0.417 | 32,000 | 2,520 | 3,118 | -1.00 | 0.0000 | -0.092 | ||||
| 0 | 20.00 | 25.2% | 0.00 | 0.0000 | -0.373 | 32,200 | 2,720 | 3,318 | -1.00 | 0.0000 | -0.025 | |||||
| 0 | 20.00 | 26.6% | 0.00 | 0.0000 | -0.335 | 32,400 | 2,920 | 3,518 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 27.2% | 0.00 | 0.0000 | -0.318 | 32,500 | 3,020 | 3,618 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 27.9% | 0.00 | 0.0000 | -0.302 | 32,600 | 3,120 | 3,718 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 29.2% | 0.00 | 0.0000 | -0.273 | 32,800 | 3,219 | 4,018 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 30.5% | 0.00 | 0.0000 | -0.247 | 33,000 | 3,418 | 4,216 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 31.7% | 0.00 | 0.0000 | -0.225 | 33,200 | 3,619 | 4,416 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 33.6% | 0.00 | 0.0000 | -0.195 | 33,500 | 3,918 | 4,716 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 3 | 36.7% | 0.00 | 0.0000 | -0.157 | 34,000 | 4,417 | 5,216 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 5 | 39.6% | 0.00 | 0.0000 | -0.128 | 34,500 | 4,917 | 5,714 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 2 | 42.5% | 0.00 | 0.0000 | -0.105 | 35,000 | 5,416 | 6,214 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 45.4% | 0.00 | 0.0000 | -0.087 | 35,500 | 5,915 | 6,714 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 1 | 48.1% | 0.00 | 0.0000 | -0.073 | 36,000 | 6,414 | 7,212 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 53.5% | 0.00 | 0.0000 | -0.052 | 37,000 | 7,412 | 8,210 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 58.6% | 0.00 | 0.0000 | -0.039 | 38,000 | 8,412 | 9,210 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 63.6% | 0.00 | 0.0000 | -0.029 | 39,000 | 9,410 | 10,208 | -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 15, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs