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 ±2.8% (28,337.28–29,949.38) · ATM IV 17.1% · P/C open interest 2.93
| 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 | |
| 13,760 | 14,558 | 116.4% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 20.00 | 1 | 130.4% | -0.00 | 0.0000 | -0.260 | |||
| 12,762 | 13,560 | 106.4% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 20.00 | 1 | 118.6% | -0.00 | 0.0000 | -0.314 | |||
| 11,766 | 12,564 | 101.2% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 20.00 | 107.6% | -0.00 | 0.0000 | -0.382 | ||||
| 10,766 | 11,564 | 87.8% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 20.00 | 97.1% | -0.00 | 0.0000 | -0.467 | ||||
| 9,768 | 10,566 | 79.1% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 20.00 | 87.2% | -0.00 | 0.0000 | -0.577 | ||||
| 8,770 | 9,568 | 70.7% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 20.00 | 5 | 77.7% | -0.00 | 0.0000 | -0.719 | |||
| 7,772 | 8,571 | 62.6% | 1.00 | 0.0000 | 0.000 | 21,000 | 0 | 20.00 | 8 | 68.6% | -0.00 | 0.0000 | -0.907 | |||
| 6,774 | 7,574 | 57.0% | 1.00 | 0.0000 | -0.267 | 22,000 | 0 | 20.00 | 4 | 59.8% | -0.00 | 0.0000 | -1.160 | |||
| 6,276 | 7,075 | 53.9% | 0.99 | 0.0000 | -0.489 | 22,500 | 0 | 20.00 | 1 | 55.6% | -0.01 | 0.0000 | -1.320 | |||
| 5,778 | 6,577 | 49.1% | 0.99 | 0.0000 | -0.741 | 23,000 | 0 | 20.00 | 4 | 51.4% | -0.01 | 0.0000 | -1.510 | |||
| 5,280 | 6,079 | 47.2% | 0.99 | 0.0000 | -1.030 | 23,500 | 0 | 20.00 | 47.2% | -0.01 | 0.0000 | -1.736 | ||||
| 4,784 | 5,582 | 43.8% | 0.99 | 0.0000 | -1.367 | 24,000 | 0 | 20.00 | 1 | 43.2% | -0.01 | 0.0000 | -2.011 | |||
| 4,286 | 5,084 | 40.2% | 0.99 | 0.0000 | -1.770 | 24,500 | 0 | 20.00 | 2 | 39.1% | -0.01 | 0.0000 | -2.352 | |||
| 3,988 | 4,786 | 38.4% | 0.98 | 0.0000 | -2.051 | 24,800 | 2.00 | 22.00 | 37.7% | -0.02 | 0.0000 | -2.596 | ||||
| 3,790 | 4,589 | 37.4% | 0.98 | 0.0000 | -2.260 | 25,000 | 4.00 | 24.00 | 36.9% | -0.02 | 0.0000 | -2.780 | ||||
| 3,592 | 4,390 | 36.3% | 0.98 | 0.0000 | -2.487 | 25,200 | 4.00 | 24.00 | 35.2% | -0.02 | 0.0000 | -2.982 | ||||
| 3,394 | 4,192 | 35.1% | 0.98 | 0.0000 | -2.738 | 25,400 | 6.00 | 26.00 | 34.3% | -0.02 | 0.0000 | -3.208 | ||||
| 3,294 | 4,092 | 34.2% | 0.98 | 0.0000 | -2.873 | 25,500 | 8.00 | 28.00 | 34.1% | -0.02 | 0.0000 | -3.331 | ||||
| 3,200 | 4,000 | 35.5% | 0.98 | 0.0000 | -3.016 | 25,600 | 8.00 | 28.00 | 33.3% | -0.02 | 0.0000 | -3.461 | ||||
| 3,098 | 3,696 | 32.6% | 0.97 | 0.0000 | -3.328 | 25,800 | 10.00 | 30.00 | 32.1% | -0.03 | 0.0000 | -3.748 | ||||
| 2,900 | 3,498 | 31.8% | 0.97 | 0.0000 | -3.677 | 26,000 | 12.00 | 32.00 | 3 | 30.9% | -0.03 | 0.0000 | -4.073 | |||
| 2,704 | 3,302 | 30.4% | 0.96 | 0.0000 | -4.069 | 26,200 | 16.00 | 36.00 | 30.1% | -0.04 | 0.0000 | -4.440 | ||||
| 2,508 | 3,106 | 29.3% | 0.96 | 0.0000 | -4.505 | 26,400 | 18.00 | 38.00 | 5 | 28.8% | -0.04 | 0.0000 | -4.851 | |||
| 2,410 | 3,008 | 28.7% | 0.95 | 0.0001 | -4.740 | 26,500 | 20.00 | 40.00 | 1 | 28.2% | -0.04 | 0.0001 | -5.073 | |||
| 2,312 | 2,910 | 28.1% | 0.95 | 0.0001 | -4.987 | 26,600 | 22.00 | 42.00 | 27.7% | -0.05 | 0.0001 | -5.308 | ||||
| 2,118 | 2,716 | 27.1% | 0.94 | 0.0001 | -5.519 | 26,800 | 28.00 | 48.00 | 1 | 26.8% | -0.06 | 0.0001 | -5.815 | |||
| 1,924 | 2,523 | 26.0% | 0.93 | 0.0001 | -6.110 | 27,000 | 34.00 | 54.00 | 1 | 4 | 25.8% | -0.07 | 0.0001 | -6.381 | ||
| 1,732 | 2,331 | 25.2% | 0.92 | 0.0001 | -6.772 | 27,200 | 42.00 | 62.00 | 24.8% | -0.08 | 0.0001 | -7.019 | ||||
| 1,600 | 2,200 | 29.2% | 0.91 | 0.0001 | -7.521 | 27,400 | 54.00 | 72.00 | 1 | 24.1% | -0.09 | 0.0001 | -7.743 | |||
| 1,550 | 1,948 | 23.7% | 0.90 | 0.0001 | -7.931 | 27,500 | 60.00 | 80.00 | 6 | 8 | 23.6% | -0.10 | 0.0001 | -8.140 | ||
| 1,456 | 1,856 | 23.3% | 0.89 | 0.0001 | -8.364 | 27,600 | 66.00 | 86.00 | 23.1% | -0.11 | 0.0001 | -8.560 | ||||
| 1,410 | 1,808 | 23.1% | 0.88 | 0.0001 | -8.588 | 27,650 | 70.00 | 90.00 | 22.9% | -0.12 | 0.0001 | -8.779 | ||||
| 1,364 | 1,762 | 22.9% | 0.88 | 0.0001 | -8.819 | 27,700 | 74.00 | 94.00 | 22.7% | -0.12 | 0.0001 | -9.003 | ||||
| 1,318 | 1,718 | 22.7% | 0.87 | 0.0002 | -9.053 | 27,750 | 78.00 | 98.00 | 22.5% | -0.13 | 0.0002 | -9.231 | ||||
| 1,274 | 1,672 | 22.4% | 0.86 | 0.0002 | -9.292 | 27,800 | 82.20 | 102.00 | 22.2% | -0.14 | 0.0002 | -9.464 | ||||
| 1,228 | 1,626 | 22.1% | 0.86 | 0.0002 | -9.535 | 27,850 | 88.00 | 108.00 | 22.1% | -0.14 | 0.0002 | -9.700 | ||||
| 1,200 | 1,600 | 23.2% | 0.85 | 0.0002 | -9.780 | 27,900 | 92.00 | 112.00 | 21.8% | -0.15 | 0.0002 | -9.940 | ||||
| 1,200 | 1,600 | 24.6% | 0.85 | 0.0002 | -9.904 | 27,925 | 96.00 | 114.00 | 21.8% | -0.15 | 0.0002 | -10.061 | ||||
| 1,200 | 1,600 | 25.8% | 0.84 | 0.0002 | -10.029 | 27,950 | 98.00 | 118.00 | 21.7% | -0.16 | 0.0002 | -10.182 | ||||
| 1,200 | 1,600 | 27.0% | 0.84 | 0.0002 | -10.153 | 27,975 | 100.20 | 120.00 | 21.5% | -0.16 | 0.0002 | -10.303 | ||||
| 1,194 | 1,394 | 21.6% | 0.83 | 0.0002 | -10.278 | 28,000 | 104.00 | 124.00 | 2 | 21.5% | -0.17 | 0.0002 | -10.425 | |||
| 1,172 | 1,372 | 21.5% | 0.83 | 0.0002 | -10.404 | 28,025 | 106.00 | 126.00 | 21.3% | -0.17 | 0.0002 | -10.547 | ||||
| 1,150 | 1,350 | 21.4% | 0.83 | 0.0002 | -10.529 | 28,050 | 110.00 | 130.00 | 21.3% | -0.17 | 0.0002 | -10.669 | ||||
| 1,128 | 1,328 | 21.3% | 0.82 | 0.0002 | -10.654 | 28,075 | 112.00 | 132.00 | 21.1% | -0.18 | 0.0002 | -10.791 | ||||
| 1,108 | 1,306 | 21.2% | 0.82 | 0.0002 | -10.778 | 28,100 | 116.00 | 136.00 | 1 | 21.1% | -0.18 | 0.0002 | -10.913 | |||
| 1,086 | 1,284 | 21.0% | 0.81 | 0.0002 | -10.903 | 28,125 | 120.00 | 140.00 | 21.0% | -0.19 | 0.0002 | -11.034 | ||||
| 1,064 | 1,262 | 20.9% | 0.81 | 0.0002 | -11.027 | 28,150 | 122.40 | 142.00 | 1 | 20.8% | -0.19 | 0.0002 | -11.155 | |||
| 1,042 | 1,242 | 20.9% | 0.80 | 0.0002 | -11.150 | 28,175 | 126.00 | 146.00 | 20.7% | -0.20 | 0.0002 | -11.275 | ||||
| 1,022 | 1,221 | 20.8% | 0.80 | 0.0002 | -11.273 | 28,200 | 130.00 | 150.00 | 2 | 20.7% | -0.20 | 0.0002 | -11.395 | |||
| 1,000 | 1,199 | 20.7% | 0.79 | 0.0002 | -11.394 | 28,225 | 134.00 | 154.00 | 20.6% | -0.21 | 0.0002 | -11.513 | ||||
| 980.00 | 1,178 | 20.6% | 0.79 | 0.0002 | -11.515 | 28,250 | 138.00 | 158.00 | 20.5% | -0.21 | 0.0002 | -11.630 | ||||
| 958.00 | 1,157 | 20.5% | 0.78 | 0.0002 | -11.634 | 28,275 | 142.00 | 162.00 | 20.4% | -0.22 | 0.0002 | -11.746 | ||||
| 938.00 | 1,136 | 20.4% | 0.78 | 0.0002 | -11.752 | 28,300 | 146.00 | 166.00 | 4 | 20.3% | -0.22 | 0.0002 | -11.861 | |||
| 916.00 | 1,116 | 20.3% | 0.77 | 0.0002 | -11.868 | 28,325 | 150.00 | 170.00 | 20.2% | -0.23 | 0.0002 | -11.974 | ||||
| 896.00 | 1,095 | 1 | 20.2% | 0.77 | 0.0003 | -11.982 | 28,350 | 154.00 | 174.00 | 8 | 33 | 20.1% | -0.23 | 0.0003 | -12.085 | |
| 876.00 | 1,075 | 20.1% | 0.76 | 0.0003 | -12.094 | 28,375 | 158.00 | 178.00 | 20.1% | -0.24 | 0.0003 | -12.195 | ||||
| 856.00 | 1,055 | 1 | 20.0% | 0.76 | 0.0003 | -12.205 | 28,400 | 164.00 | 184.00 | 8 | 19.9% | -0.24 | 0.0003 | -12.302 | ||
| 836.00 | 1,034 | 19.9% | 0.75 | 0.0003 | -12.312 | 28,425 | 168.10 | 188.00 | 19.8% | -0.25 | 0.0003 | -12.406 | ||||
| 816.00 | 1,014 | 19.8% | 0.74 | 0.0003 | -12.418 | 28,450 | 174.00 | 194.00 | 19.8% | -0.26 | 0.0003 | -12.509 | ||||
| 800.00 | 1,000 | 20.0% | 0.74 | 0.0003 | -12.521 | 28,475 | 178.10 | 198.00 | 19.6% | -0.26 | 0.0003 | -12.608 | ||||
| 800.00 | 1,000 | 1 | 20.9% | 0.73 | 0.0003 | -12.620 | 28,500 | 184.00 | 204.00 | 10 | 19.6% | -0.27 | 0.0003 | -12.705 | ||
| 802.80 | 1,000 | 21.8% | 0.72 | 0.0003 | -12.717 | 28,525 | 188.10 | 208.00 | 19.4% | -0.28 | 0.0003 | -12.799 | ||||
| 796.00 | 874.00 | 2 | 19.4% | 0.72 | 0.0003 | -12.811 | 28,550 | 194.20 | 214.00 | 5 | 70 | 19.3% | -0.28 | 0.0003 | -12.889 | |
| 776.00 | 855.80 | 19.4% | 0.71 | 0.0003 | -12.901 | 28,575 | 200.10 | 220.10 | 19.3% | -0.29 | 0.0003 | -12.976 | ||||
| 758.00 | 835.90 | 19.2% | 0.70 | 0.0003 | -12.987 | 28,600 | 200.00 | 250.00 | 2 | 19.6% | -0.30 | 0.0003 | -13.059 | |||
| 738.00 | 817.00 | 19.2% | 0.70 | 0.0003 | -13.069 | 28,625 | 200.00 | 250.00 | 19.2% | -0.30 | 0.0003 | -13.138 | ||||
| 720.00 | 797.90 | 19.0% | 0.69 | 0.0003 | -13.147 | 28,650 | 202.20 | 252.00 | 3 | 18.9% | -0.31 | 0.0003 | -13.213 | |||
| 700.00 | 779.50 | 19.0% | 0.68 | 0.0003 | -13.220 | 28,675 | 208.40 | 258.00 | 6 | 1 | 18.8% | -0.32 | 0.0003 | -13.283 | ||
| 682.00 | 759.90 | 18.8% | 0.68 | 0.0003 | -13.290 | 28,700 | 214.20 | 264.00 | 7 | 18.7% | -0.32 | 0.0003 | -13.349 | |||
| 662.00 | 741.90 | 18.7% | 0.67 | 0.0003 | -13.354 | 28,725 | 221.90 | 270.00 | 18.6% | -0.33 | 0.0003 | -13.411 | ||||
| 644.00 | 723.90 | 1 | 18.6% | 0.66 | 0.0003 | -13.414 | 28,750 | 228.00 | 278.00 | 2 | 37 | 18.6% | -0.34 | 0.0003 | -13.467 | |
| 626.00 | 706.00 | 18.6% | 0.65 | 0.0003 | -13.468 | 28,775 | 234.20 | 284.00 | 18.4% | -0.35 | 0.0003 | -13.518 | ||||
| 608.00 | 687.90 | 18.5% | 0.64 | 0.0003 | -13.517 | 28,800 | 242.00 | 290.00 | 1 | 4 | 18.4% | -0.36 | 0.0003 | -13.564 | ||
| 590.00 | 670.00 | 18.4% | 0.64 | 0.0004 | -13.560 | 28,825 | 248.10 | 298.00 | 18.2% | -0.36 | 0.0004 | -13.604 | ||||
| 574.00 | 651.90 | 18.2% | 0.63 | 0.0004 | -13.597 | 28,850 | 256.20 | 306.00 | 18.2% | -0.37 | 0.0004 | -13.638 | ||||
| 556.00 | 634.00 | 18.1% | 0.62 | 0.0004 | -13.628 | 28,875 | 264.00 | 314.00 | 18.1% | -0.38 | 0.0004 | -13.666 | ||||
| 538.00 | 617.90 | 18.1% | 0.61 | 0.0004 | -13.653 | 28,900 | 272.00 | 320.00 | 1 | 5 | 18.0% | -0.39 | 0.0004 | -13.688 | ||
| 522.00 | 600.00 | 17.9% | 0.60 | 0.0004 | -13.672 | 28,925 | 280.00 | 328.00 | 17.9% | -0.40 | 0.0004 | -13.704 | ||||
| 504.00 | 583.80 | 17.9% | 0.59 | 0.0004 | -13.684 | 28,950 | 288.20 | 338.00 | 2 | 17.8% | -0.41 | 0.0004 | -13.713 | |||
| 488.00 | 568.00 | 17.8% | 0.58 | 0.0004 | -13.690 | 28,975 | 296.10 | 346.00 | 17.7% | -0.42 | 0.0004 | -13.716 | ||||
| 472.00 | 551.80 | 17.7% | 0.58 | 0.0004 | -13.689 | 29,000 | 304.80 | 354.00 | 1 | 17.6% | -0.42 | 0.0004 | -13.711 | |||
| 456.00 | 535.90 | 17.6% | 0.57 | 0.0004 | -13.680 | 29,025 | 314.10 | 364.00 | 17.5% | -0.43 | 0.0004 | -13.699 | ||||
| 443.30 | 520.00 | 4 | 17.6% | 0.56 | 0.0004 | -13.664 | 29,050 | 322.80 | 372.00 | 8 | 1 | 17.4% | -0.44 | 0.0004 | -13.680 | |
| 424.00 | 503.90 | 17.4% | 0.55 | 0.0004 | -13.641 | 29,075 | 332.10 | 382.00 | 17.3% | -0.45 | 0.0004 | -13.654 | ||||
| 410.00 | 488.00 | 4 | 1 | 17.3% | 0.54 | 0.0004 | -13.610 | 29,100 | 342.20 | 392.00 | 4 | 17.2% | -0.46 | 0.0004 | -13.620 | |
| 400.00 | 480.00 | 17.5% | 0.53 | 0.0004 | -13.572 | 29,125 | 352.40 | 402.00 | 6 | 17.2% | -0.47 | 0.0004 | -13.579 | |||
| 394.00 | 443.90 | 17.2% | 0.52 | 0.0004 | -13.526 | 29,150 | 362.20 | 412.00 | 17.1% | -0.48 | 0.0004 | -13.530 | ||||
| 380.00 | 429.90 | 6 | 17.1% | 0.51 | 0.0004 | -13.473 | 29,175 | 372.10 | 422.00 | 1 | 17.0% | -0.49 | 0.0004 | -13.473 | ||
| 366.00 | 415.30 | 17.0% | 0.50 | 0.0004 | -13.411 | 29,200 | 383.00 | 432.00 | 16.9% | -0.50 | 0.0004 | -13.408 | ||||
| 352.00 | 401.60 | 16.9% | 0.49 | 0.0004 | -13.341 | 29,225 | 394.20 | 444.00 | 1 | 16.8% | -0.51 | 0.0004 | -13.335 | |||
| 338.00 | 387.90 | 16.8% | 0.48 | 0.0004 | -13.263 | 29,250 | 400.00 | 465.00 | 16.5% | -0.52 | 0.0004 | -13.254 | ||||
| 324.00 | 374.00 | 16.7% | 0.47 | 0.0004 | -13.177 | 29,275 | 402.10 | 482.00 | 16.7% | -0.53 | 0.0004 | -13.165 | ||||
| 312.00 | 361.30 | 16.6% | 0.46 | 0.0004 | -13.084 | 29,300 | 414.20 | 494.00 | 16.6% | -0.54 | 0.0004 | -13.069 | ||||
| 298.00 | 348.00 | 16.6% | 0.45 | 0.0004 | -12.982 | 29,325 | 426.40 | 506.00 | 16.5% | -0.55 | 0.0004 | -12.964 | ||||
| 286.00 | 335.90 | 1 | 16.5% | 0.44 | 0.0004 | -12.872 | 29,350 | 438.20 | 518.00 | 16.4% | -0.56 | 0.0004 | -12.851 | |||
| 274.00 | 323.50 | 16.4% | 0.43 | 0.0004 | -12.754 | 29,375 | 451.10 | 530.00 | 16.3% | -0.57 | 0.0004 | -12.729 | ||||
| 262.00 | 311.30 | 16.4% | 0.42 | 0.0004 | -12.627 | 29,400 | 464.20 | 544.00 | 16.3% | -0.58 | 0.0004 | -12.600 | ||||
| 250.00 | 300.00 | 16.3% | 0.41 | 0.0004 | -12.493 | 29,425 | 477.10 | 556.00 | 16.2% | -0.59 | 0.0004 | -12.463 | ||||
| 238.00 | 287.90 | 12 | 5 | 16.2% | 0.40 | 0.0004 | -12.352 | 29,450 | 490.20 | 570.00 | 16.1% | -0.60 | 0.0004 | -12.318 | ||
| 228.00 | 276.00 | 16.1% | 0.39 | 0.0004 | -12.203 | 29,475 | 504.10 | 584.00 | 16.0% | -0.61 | 0.0004 | -12.166 | ||||
| 216.00 | 265.90 | 16.0% | 0.38 | 0.0004 | -12.046 | 29,500 | 518.20 | 598.00 | 15.9% | -0.62 | 0.0004 | -12.006 | ||||
| 206.00 | 256.00 | 16.0% | 0.36 | 0.0004 | -11.882 | 29,525 | 534.00 | 612.00 | 15.8% | -0.64 | 0.0004 | -11.839 | ||||
| 200.00 | 250.00 | 16.1% | 0.35 | 0.0004 | -11.710 | 29,550 | 548.20 | 626.00 | 15.8% | -0.65 | 0.0004 | -11.664 | ||||
| 200.10 | 220.10 | 15.8% | 0.34 | 0.0004 | -11.532 | 29,575 | 562.20 | 642.00 | 15.7% | -0.66 | 0.0004 | -11.482 | ||||
| 190.00 | 210.00 | 15.7% | 0.33 | 0.0004 | -11.346 | 29,600 | 578.20 | 656.00 | 15.7% | -0.67 | 0.0004 | -11.294 | ||||
| 182.00 | 202.00 | 4 | 15.6% | 0.32 | 0.0004 | -11.155 | 29,625 | 593.10 | 672.00 | 15.6% | -0.68 | 0.0004 | -11.100 | |||
| 172.00 | 191.90 | 6 | 1 | 15.6% | 0.31 | 0.0004 | -10.957 | 29,650 | 610.00 | 688.00 | 15.6% | -0.69 | 0.0004 | -10.899 | ||
| 164.00 | 182.10 | 4 | 15.5% | 0.30 | 0.0004 | -10.754 | 29,675 | 626.10 | 704.00 | 15.5% | -0.70 | 0.0004 | -10.692 | |||
| 154.00 | 174.00 | 1 | 15.4% | 0.29 | 0.0004 | -10.545 | 29,700 | 642.20 | 720.00 | 15.4% | -0.71 | 0.0004 | -10.480 | |||
| 146.00 | 166.00 | 15.4% | 0.28 | 0.0004 | -10.330 | 29,725 | 658.30 | 738.00 | 15.3% | -0.72 | 0.0004 | -10.262 | ||||
| 138.00 | 158.00 | 1 | 15.3% | 0.27 | 0.0004 | -10.111 | 29,750 | 676.00 | 754.00 | 15.3% | -0.73 | 0.0004 | -10.040 | |||
| 130.00 | 150.00 | 15.2% | 0.26 | 0.0004 | -9.887 | 29,775 | 694.00 | 772.00 | 15.1% | -0.74 | 0.0004 | -9.813 | ||||
| 124.00 | 144.00 | 2 | 15.2% | 0.25 | 0.0004 | -9.659 | 29,800 | 710.50 | 790.00 | 15.1% | -0.75 | 0.0004 | -9.582 | |||
| 116.00 | 136.00 | 15.1% | 0.24 | 0.0004 | -9.427 | 29,825 | 728.30 | 808.00 | 15.0% | -0.75 | 0.0004 | -9.347 | ||||
| 110.00 | 130.00 | 15.1% | 0.24 | 0.0003 | -9.192 | 29,850 | 746.50 | 826.00 | 15.0% | -0.76 | 0.0003 | -9.109 | ||||
| 104.00 | 124.00 | 15.0% | 0.23 | 0.0003 | -8.954 | 29,875 | 766.00 | 844.00 | 14.9% | -0.77 | 0.0003 | -8.868 | ||||
| 96.00 | 116.00 | 1 | 14.9% | 0.22 | 0.0003 | -8.714 | 29,900 | 784.20 | 862.00 | 14.9% | -0.78 | 0.0003 | -8.624 | |||
| 90.00 | 110.00 | 14.9% | 0.21 | 0.0003 | -8.471 | 29,925 | 800.10 | 880.10 | 14.7% | -0.79 | 0.0003 | -8.379 | ||||
| 86.00 | 105.60 | 14.8% | 0.20 | 0.0003 | -8.227 | 29,950 | 800.00 | 1,000 | 17.0% | -0.80 | 0.0003 | -8.132 | ||||
| 80.00 | 99.90 | 14.8% | 0.19 | 0.0003 | -7.983 | 29,975 | 800.00 | 1,000 | 15.8% | -0.81 | 0.0003 | -7.884 | ||||
| 74.00 | 94.00 | 1 | 14.7% | 0.18 | 0.0003 | -7.737 | 30,000 | 800.80 | 1,000 | 14.7% | -0.82 | 0.0003 | -7.635 | |||
| 70.00 | 89.90 | 14.8% | 0.18 | 0.0003 | -7.492 | 30,025 | 822.00 | 1,020 | 14.7% | -0.82 | 0.0003 | -7.386 | ||||
| 64.00 | 84.00 | 14.6% | 0.17 | 0.0003 | -7.246 | 30,050 | 842.00 | 1,040 | 1 | 14.6% | -0.83 | 0.0003 | -7.138 | |||
| 60.00 | 80.00 | 14.6% | 0.16 | 0.0003 | -7.002 | 30,075 | 862.30 | 1,060 | 14.5% | -0.84 | 0.0003 | -6.891 | ||||
| 56.00 | 76.00 | 14.6% | 0.15 | 0.0003 | -6.759 | 30,100 | 882.50 | 1,082 | 1 | 14.4% | -0.85 | 0.0003 | -6.644 | |||
| 52.00 | 72.00 | 14.5% | 0.15 | 0.0003 | -6.518 | 30,125 | 904.10 | 1,102 | 14.5% | -0.85 | 0.0003 | -6.400 | ||||
| 48.00 | 68.00 | 5 | 14.5% | 0.14 | 0.0003 | -6.279 | 30,150 | 924.50 | 1,124 | 14.3% | -0.86 | 0.0003 | -6.158 | |||
| 44.00 | 64.00 | 14.4% | 0.13 | 0.0002 | -6.042 | 30,175 | 946.30 | 1,144 | 14.3% | -0.87 | 0.0002 | -5.918 | ||||
| 42.00 | 60.00 | 4 | 14.3% | 0.13 | 0.0002 | -5.809 | 30,200 | 966.80 | 1,166 | 14.3% | -0.87 | 0.0002 | -5.682 | |||
| 38.00 | 58.00 | 14.4% | 0.12 | 0.0002 | -5.579 | 30,225 | 990.30 | 1,188 | 14.3% | -0.88 | 0.0002 | -5.449 | ||||
| 34.00 | 54.00 | 1 | 14.3% | 0.11 | 0.0002 | -5.353 | 30,250 | 1,012 | 1,210 | 14.3% | -0.89 | 0.0002 | -5.220 | |||
| 32.00 | 52.00 | 14.3% | 0.11 | 0.0002 | -5.132 | 30,275 | 1,034 | 1,232 | 14.3% | -0.89 | 0.0002 | -4.996 | ||||
| 30.00 | 49.60 | 14.4% | 0.10 | 0.0002 | -4.915 | 30,300 | 1,056 | 1,254 | 14.2% | -0.90 | 0.0002 | -4.776 | ||||
| 26.00 | 46.00 | 14.2% | 0.10 | 0.0002 | -4.703 | 30,325 | 1,078 | 1,276 | 14.1% | -0.90 | 0.0002 | -4.561 | ||||
| 24.00 | 44.00 | 14.2% | 0.09 | 0.0002 | -4.497 | 30,350 | 1,100 | 1,298 | 14.1% | -0.91 | 0.0002 | -4.351 | ||||
| 22.00 | 42.00 | 14.2% | 0.09 | 0.0002 | -4.296 | 30,375 | 1,124 | 1,322 | 14.0% | -0.91 | 0.0002 | -4.147 | ||||
| 20.00 | 40.00 | 1 | 14.2% | 0.08 | 0.0002 | -4.101 | 30,400 | 1,146 | 1,344 | 14.1% | -0.92 | 0.0002 | -3.949 | |||
| 18.00 | 38.00 | 14.2% | 0.08 | 0.0002 | -3.911 | 30,425 | 1,170 | 1,368 | 13.9% | -0.92 | 0.0002 | -3.757 | ||||
| 16.00 | 36.00 | 6 | 7 | 14.2% | 0.07 | 0.0002 | -3.729 | 30,450 | 1,192 | 1,390 | 14.0% | -0.93 | 0.0002 | -3.571 | ||
| 14.00 | 34.00 | 14.1% | 0.07 | 0.0002 | -3.552 | 30,475 | 1,200 | 1,600 | 21.4% | -0.93 | 0.0002 | -3.391 | ||||
| 12.00 | 32.00 | 8 | 14.1% | 0.06 | 0.0001 | -3.382 | 30,500 | 1,200 | 1,600 | 19.9% | -0.94 | 0.0001 | -3.218 | |||
| 12.00 | 31.90 | 14.3% | 0.06 | 0.0001 | -3.219 | 30,525 | 1,200 | 1,600 | 18.1% | -0.94 | 0.0001 | -3.052 | ||||
| 10.00 | 30.00 | 1 | 14.2% | 0.06 | 0.0001 | -3.063 | 30,550 | 1,200 | 1,600 | 15.8% | -0.94 | 0.0001 | -2.892 | |||
| 8.00 | 28.00 | 1 | 14.1% | 0.05 | 0.0001 | -2.913 | 30,575 | 1,210 | 1,608 | 14.0% | -0.95 | 0.0001 | -2.739 | |||
| 8.00 | 28.00 | 1 | 14.3% | 0.05 | 0.0001 | -2.770 | 30,600 | 1,233 | 1,632 | 13.7% | -0.95 | 0.0001 | -2.593 | |||
| 6.00 | 26.00 | 14.1% | 0.05 | 0.0001 | -2.634 | 30,625 | 1,258 | 1,656 | 13.7% | -0.95 | 0.0001 | -2.454 | ||||
| 6.00 | 25.90 | 14.3% | 0.04 | 0.0001 | -2.504 | 30,650 | 1,281 | 1,680 | 13.7% | -0.95 | 0.0001 | -2.321 | ||||
| 4.00 | 24.00 | 14.1% | 0.04 | 0.0001 | -2.381 | 30,675 | 1,305 | 1,704 | 13.7% | -0.96 | 0.0001 | -2.195 | ||||
| 4.00 | 24.00 | 14.3% | 0.04 | 0.0001 | -2.265 | 30,700 | 1,329 | 1,728 | 13.7% | -0.96 | 0.0001 | -2.076 | ||||
| 2.00 | 22.00 | 14.1% | 0.04 | 0.0001 | -2.155 | 30,725 | 1,354 | 1,752 | 13.7% | -0.96 | 0.0001 | -1.962 | ||||
| 2.00 | 22.00 | 14.3% | 0.04 | 0.0001 | -2.051 | 30,750 | 1,377 | 1,776 | 14.1% | -0.96 | 0.0001 | -1.855 | ||||
| 0 | 20.00 | 14.2% | 0.03 | 0.0001 | -1.861 | 30,800 | 1,426 | 1,824 | 14.0% | -0.97 | 0.0001 | -1.660 | ||||
| 0 | 20.00 | 1 | 14.6% | 0.03 | 0.0001 | -1.694 | 30,850 | 1,474 | 1,874 | 13.8% | -0.97 | 0.0001 | -1.486 | |||
| 0 | 20.00 | 14.9% | 0.03 | 0.0001 | -1.548 | 30,900 | 1,523 | 1,922 | 14.2% | -0.97 | 0.0001 | -1.334 | ||||
| 0 | 20.00 | 1 | 15.3% | 0.02 | 0.0001 | -1.421 | 30,950 | 1,572 | 1,972 | 13.8% | -0.98 | 0.0001 | -1.201 | |||
| 0 | 20.00 | 1 | 15.6% | 0.02 | 0.0001 | -1.312 | 31,000 | 1,600 | 2,200 | 24.8% | -0.98 | 0.0001 | -1.085 | |||
| 0 | 20.00 | 1 | 15.9% | 0.02 | 0.0000 | -1.217 | 31,050 | 1,600 | 2,200 | 20.1% | -0.98 | 0.0000 | -0.985 | |||
| 0 | 20.00 | 16.3% | 0.02 | 0.0000 | -1.136 | 31,100 | 1,620 | 2,220 | 14.0% | -0.98 | 0.0000 | -0.897 | ||||
| 0 | 20.00 | 5 | 17.0% | 0.01 | 0.0000 | -1.006 | 31,200 | 1,720 | 2,318 | 14.7% | -0.99 | 0.0000 | -0.755 | |||
| 0 | 20.00 | 1 | 17.6% | 0.01 | 0.0000 | -0.910 | 31,300 | 1,818 | 2,418 | 14.1% | -0.99 | 0.0000 | -0.646 | |||
| 0 | 20.00 | 4 | 18.3% | 0.01 | 0.0000 | -0.836 | 31,400 | 1,917 | 2,516 | 14.9% | -0.99 | 0.0000 | -0.560 | |||
| 0 | 20.00 | 2 | 19.0% | 0.01 | 0.0000 | -0.779 | 31,500 | 2,017 | 2,616 | 15.6% | -0.99 | 0.0000 | -0.490 | |||
| 0 | 20.00 | 19.6% | 0.01 | 0.0000 | -0.731 | 31,600 | 2,118 | 2,716 | 13.8% | -0.99 | 0.0000 | -0.430 | ||||
| 0 | 20.00 | 20.9% | 0.01 | 0.0000 | -0.656 | 31,800 | 2,316 | 2,914 | 15.6% | -0.99 | 0.0000 | -0.330 | ||||
| 0 | 20.00 | 1 | 22.2% | 0.01 | 0.0000 | -0.594 | 32,000 | 2,516 | 3,114 | 17.1% | -0.99 | 0.0000 | -0.243 | |||
| 0 | 20.00 | 23.5% | 0.01 | 0.0000 | -0.541 | 32,200 | 2,714 | 3,314 | -0.99 | 0.0000 | -0.165 | |||||
| 0 | 20.00 | 1 | 24.7% | 0.01 | 0.0000 | -0.494 | 32,400 | 2,914 | 3,512 | -0.99 | 0.0000 | -0.094 | ||||
| 0 | 20.00 | 3 | 25.3% | 0.00 | 0.0000 | -0.473 | 32,500 | 3,013 | 3,612 | 16.3% | -1.00 | 0.0000 | -0.060 | |||
| 0 | 20.00 | 1 | 25.9% | 0.00 | 0.0000 | -0.453 | 32,600 | 3,113 | 3,712 | 17.9% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 20.00 | 2 | 27.1% | 0.00 | 0.0000 | -0.415 | 32,800 | 3,213 | 4,012 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 28.3% | 0.00 | 0.0000 | -0.382 | 33,000 | 3,412 | 4,210 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 2 | 29.5% | 0.00 | 0.0000 | -0.352 | 33,200 | 3,612 | 4,410 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 2 | 31.2% | 0.00 | 0.0000 | -0.313 | 33,500 | 3,911 | 4,710 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 3 | 34.1% | 0.00 | 0.0000 | -0.260 | 34,000 | 4,410 | 5,208 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 2 | 36.9% | 0.00 | 0.0000 | -0.218 | 34,500 | 4,909 | 5,708 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 1 | 39.6% | 0.00 | 0.0000 | -0.184 | 35,000 | 5,408 | 6,206 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 42.2% | 0.00 | 0.0000 | -0.157 | 35,500 | 5,908 | 6,706 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 44.8% | 0.00 | 0.0000 | -0.135 | 36,000 | 6,407 | 7,206 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 20.00 | 49.8% | 0.00 | 0.0000 | -0.101 | 37,000 | 7,405 | 8,204 | 35.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 54.5% | 0.00 | 0.0000 | -0.078 | 38,000 | 8,403 | 9,202 | 33.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 20.00 | 59.1% | 0.00 | 0.0000 | -0.061 | 39,000 | 9,401 | 10,200 | -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 17, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs