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 ±2.9% (28,632.82–30,331.82) · ATM IV 15.8% · P/C open interest 0.40
| 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 | |
| 14,165 | 14,812 | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 6.00 | 104.1% | -0.00 | 0.0000 | -0.302 | |||||
| 13,167 | 13,815 | 1.00 | 0.0000 | 0.000 | 16,000 | 0.4000 | 6.10 | 95.5% | -0.00 | 0.0000 | -0.359 | |||||
| 12,169 | 12,817 | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 6.20 | 86.3% | -0.00 | 0.0000 | -0.429 | |||||
| 11,171 | 11,819 | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 6.40 | 78.2% | -0.00 | 0.0000 | -0.515 | |||||
| 10,174 | 10,822 | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 6.70 | 5 | 70.5% | -0.00 | 0.0000 | -0.623 | ||||
| 9,173 | 9,833 | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 7.10 | 7 | 63.3% | -0.00 | 0.0000 | -0.759 | ||||
| 8,176 | 8,836 | 1.00 | 0.0000 | 0.000 | 21,000 | 0.0500 | 7.80 | 7 | 56.6% | -0.00 | 0.0000 | -0.933 | ||||
| 7,180 | 7,839 | 0.99 | 0.0000 | 0.000 | 22,000 | 0.0500 | 9.20 | 5 | 50.3% | -0.00 | 0.0000 | -1.159 | ||||
| 6,682 | 7,341 | 0.99 | 0.0000 | 0.000 | 22,500 | 0.0500 | 10.30 | 1 | 47.4% | -0.01 | 0.0000 | -1.298 | ||||
| 6,184 | 6,843 | 0.99 | 0.0000 | 0.000 | 23,000 | 0.0500 | 11.60 | 44.6% | -0.01 | 0.0000 | -1.460 | |||||
| 5,687 | 6,346 | 32.3% | 0.99 | 0.0000 | 0.000 | 23,500 | 1.35 | 13.20 | 42.2% | -0.01 | 0.0000 | -1.648 | ||||
| 5,190 | 5,849 | 33.9% | 0.99 | 0.0000 | 0.000 | 24,000 | 3.20 | 15.30 | 39.9% | -0.01 | 0.0000 | -1.871 | ||||
| 4,693 | 5,352 | 33.2% | 0.99 | 0.0000 | 0.000 | 24,500 | 5.50 | 17.80 | 37.5% | -0.01 | 0.0000 | -2.136 | ||||
| 4,197 | 4,856 | 31.9% | 0.98 | 0.0000 | -0.086 | 25,000 | 8.30 | 20.90 | 35.1% | -0.02 | 0.0000 | -2.460 | ||||
| 3,999 | 4,658 | 31.9% | 0.98 | 0.0000 | -0.340 | 25,200 | 9.70 | 22.40 | 34.1% | -0.02 | 0.0000 | -2.610 | ||||
| 3,800 | 4,460 | 31.1% | 0.98 | 0.0000 | -0.609 | 25,400 | 11.10 | 24.10 | 33.1% | -0.02 | 0.0000 | -2.773 | ||||
| 3,702 | 4,361 | 30.8% | 0.98 | 0.0000 | -0.749 | 25,500 | 11.90 | 25.00 | 32.6% | -0.02 | 0.0000 | -2.861 | ||||
| 3,603 | 4,262 | 30.4% | 0.98 | 0.0000 | -0.893 | 25,600 | 12.60 | 25.90 | 32.1% | -0.02 | 0.0000 | -2.953 | ||||
| 3,405 | 4,064 | 29.5% | 0.97 | 0.0000 | -1.196 | 25,800 | 14.30 | 28.00 | 31.1% | -0.03 | 0.0000 | -3.151 | ||||
| 3,208 | 3,867 | 28.7% | 0.97 | 0.0000 | -1.522 | 26,000 | 17.00 | 29.60 | 3 | 30.1% | -0.03 | 0.0000 | -3.372 | |||
| 3,092 | 3,589 | 27.4% | 0.97 | 0.0000 | -1.872 | 26,200 | 19.20 | 32.30 | 1 | 29.1% | -0.03 | 0.0000 | -3.618 | |||
| 2,895 | 3,392 | 26.6% | 0.96 | 0.0000 | -2.252 | 26,400 | 21.70 | 35.30 | 28.0% | -0.04 | 0.0000 | -3.893 | ||||
| 2,797 | 3,294 | 26.2% | 0.96 | 0.0000 | -2.454 | 26,500 | 23.10 | 37.10 | 2 | 27.5% | -0.04 | 0.0000 | -4.042 | |||
| 2,699 | 3,196 | 25.7% | 0.96 | 0.0000 | -2.664 | 26,600 | 24.60 | 38.90 | 6 | 27.0% | -0.04 | 0.0000 | -4.199 | |||
| 2,503 | 3,000 | 24.9% | 0.95 | 0.0001 | -3.109 | 26,800 | 28.10 | 43.20 | 26.0% | -0.05 | 0.0001 | -4.539 | ||||
| 2,309 | 2,806 | 24.1% | 0.94 | 0.0001 | -3.591 | 27,000 | 32.50 | 48.10 | 25.1% | -0.06 | 0.0001 | -4.917 | ||||
| 2,115 | 2,612 | 23.6% | 0.93 | 0.0001 | -4.113 | 27,200 | 38.70 | 54.00 | 2 | 24.2% | -0.07 | 0.0001 | -5.334 | |||
| 1,923 | 2,420 | 22.7% | 0.92 | 0.0001 | -4.682 | 27,400 | 46.40 | 60.20 | 23.2% | -0.08 | 0.0001 | -5.798 | ||||
| 1,828 | 2,324 | 22.3% | 0.92 | 0.0001 | -4.986 | 27,500 | 50.80 | 64.50 | 22.8% | -0.08 | 0.0001 | -6.050 | ||||
| 1,733 | 2,229 | 21.9% | 0.91 | 0.0001 | -5.304 | 27,600 | 55.80 | 69.30 | 22.4% | -0.09 | 0.0001 | -6.316 | ||||
| 1,686 | 2,182 | 21.7% | 0.91 | 0.0001 | -5.469 | 27,650 | 58.50 | 71.90 | 22.2% | -0.09 | 0.0001 | -6.454 | ||||
| 1,639 | 2,135 | 21.5% | 0.90 | 0.0001 | -5.637 | 27,700 | 61.30 | 74.60 | 21.9% | -0.10 | 0.0001 | -6.596 | ||||
| 1,641 | 2,086 | 21.3% | 0.90 | 0.0001 | -5.809 | 27,750 | 64.40 | 77.60 | 21.8% | -0.10 | 0.0001 | -6.742 | ||||
| 1,600 | 1,991 | 21.1% | 0.89 | 0.0001 | -5.985 | 27,800 | 67.60 | 80.70 | 9 | 21.5% | -0.11 | 0.0001 | -6.892 | |||
| 1,584 | 1,901 | 20.9% | 0.89 | 0.0001 | -6.164 | 27,850 | 70.90 | 84.00 | 21.3% | -0.11 | 0.0001 | -7.045 | ||||
| 1,535 | 1,859 | 20.7% | 0.88 | 0.0001 | -6.348 | 27,900 | 74.50 | 87.50 | 21.1% | -0.12 | 0.0001 | -7.202 | ||||
| 1,488 | 1,809 | 20.5% | 0.88 | 0.0001 | -6.534 | 27,950 | 78.30 | 91.20 | 20.9% | -0.12 | 0.0001 | -7.362 | ||||
| 1,466 | 1,786 | 20.4% | 0.88 | 0.0001 | -6.629 | 27,975 | 80.30 | 93.10 | 20.8% | -0.12 | 0.0001 | -7.444 | ||||
| 1,443 | 1,767 | 20.4% | 0.87 | 0.0001 | -6.724 | 28,000 | 82.30 | 95.10 | 2 | 20.8% | -0.13 | 0.0001 | -7.526 | |||
| 1,420 | 1,744 | 20.3% | 0.87 | 0.0001 | -6.820 | 28,025 | 84.40 | 97.20 | 20.6% | -0.13 | 0.0001 | -7.609 | ||||
| 1,397 | 1,717 | 20.2% | 0.87 | 0.0001 | -6.917 | 28,050 | 86.60 | 99.30 | 20.6% | -0.13 | 0.0001 | -7.693 | ||||
| 1,374 | 1,695 | 20.1% | 0.86 | 0.0002 | -7.014 | 28,075 | 88.80 | 101.50 | 20.5% | -0.14 | 0.0002 | -7.777 | ||||
| 1,351 | 1,672 | 20.0% | 0.86 | 0.0002 | -7.113 | 28,100 | 88.00 | 103.80 | 20.3% | -0.14 | 0.0002 | -7.862 | ||||
| 1,329 | 1,650 | 19.9% | 0.86 | 0.0002 | -7.212 | 28,125 | 91.10 | 106.10 | 20.2% | -0.14 | 0.0002 | -7.948 | ||||
| 1,306 | 1,627 | 19.8% | 0.85 | 0.0002 | -7.311 | 28,150 | 92.80 | 108.50 | 20.1% | -0.15 | 0.0002 | -8.034 | ||||
| 1,284 | 1,604 | 19.7% | 0.85 | 0.0002 | -7.411 | 28,175 | 95.20 | 111.00 | 20.0% | -0.15 | 0.0002 | -8.121 | ||||
| 1,261 | 1,582 | 19.7% | 0.85 | 0.0002 | -7.511 | 28,200 | 98.00 | 113.50 | 1 | 19.9% | -0.15 | 0.0002 | -8.208 | |||
| 1,239 | 1,560 | 19.6% | 0.84 | 0.0002 | -7.612 | 28,225 | 100.20 | 116.10 | 19.8% | -0.16 | 0.0002 | -8.296 | ||||
| 1,217 | 1,538 | 19.5% | 0.84 | 0.0002 | -7.713 | 28,250 | 103.50 | 118.80 | 19.7% | -0.16 | 0.0002 | -8.384 | ||||
| 1,209 | 1,524 | 19.4% | 0.84 | 0.0002 | -7.815 | 28,275 | 106.00 | 121.60 | 19.6% | -0.16 | 0.0002 | -8.473 | ||||
| 1,213 | 1,524 | 19.3% | 0.83 | 0.0002 | -7.917 | 28,300 | 108.80 | 124.50 | 19.5% | -0.17 | 0.0002 | -8.562 | ||||
| 1,206 | 1,524 | 19.2% | 0.83 | 0.0002 | -8.019 | 28,325 | 111.60 | 127.50 | 19.4% | -0.17 | 0.0002 | -8.650 | ||||
| 1,200 | 1,387 | 19.1% | 0.83 | 0.0002 | -8.121 | 28,350 | 114.70 | 130.50 | 19.4% | -0.17 | 0.0002 | -8.739 | ||||
| 1,192 | 1,358 | 19.1% | 0.82 | 0.0002 | -8.223 | 28,375 | 118.20 | 132.10 | 19.2% | -0.18 | 0.0002 | -8.828 | ||||
| 1,172 | 1,333 | 1 | 19.0% | 0.82 | 0.0002 | -8.325 | 28,400 | 121.10 | 135.30 | 19.1% | -0.18 | 0.0002 | -8.917 | |||
| 1,151 | 1,312 | 18.9% | 0.81 | 0.0002 | -8.427 | 28,425 | 124.60 | 138.60 | 19.1% | -0.19 | 0.0002 | -9.006 | ||||
| 1,129 | 1,290 | 18.8% | 0.81 | 0.0002 | -8.529 | 28,450 | 128.00 | 142.10 | 19.0% | -0.19 | 0.0002 | -9.095 | ||||
| 1,109 | 1,269 | 18.8% | 0.80 | 0.0002 | -8.630 | 28,475 | 131.50 | 145.60 | 18.9% | -0.20 | 0.0002 | -9.183 | ||||
| 1,088 | 1,248 | 1 | 18.7% | 0.80 | 0.0002 | -8.731 | 28,500 | 135.10 | 149.20 | 18.8% | -0.20 | 0.0002 | -9.271 | |||
| 1,067 | 1,227 | 18.6% | 0.80 | 0.0002 | -8.832 | 28,525 | 139.00 | 153.00 | 18.7% | -0.20 | 0.0002 | -9.359 | ||||
| 1,046 | 1,205 | 18.6% | 0.79 | 0.0002 | -8.932 | 28,550 | 142.90 | 156.80 | 18.6% | -0.21 | 0.0002 | -9.446 | ||||
| 1,024 | 1,184 | 18.5% | 0.79 | 0.0002 | -9.031 | 28,575 | 146.50 | 160.80 | 18.6% | -0.21 | 0.0002 | -9.532 | ||||
| 1,004 | 1,164 | 18.3% | 0.78 | 0.0002 | -9.130 | 28,600 | 150.60 | 164.90 | 1 | 18.5% | -0.22 | 0.0002 | -9.617 | |||
| 982.90 | 1,143 | 18.2% | 0.78 | 0.0002 | -9.228 | 28,625 | 154.70 | 169.10 | 18.4% | -0.22 | 0.0002 | -9.702 | ||||
| 961.80 | 1,122 | 18.1% | 0.77 | 0.0002 | -9.324 | 28,650 | 159.70 | 173.50 | 18.3% | -0.23 | 0.0002 | -9.785 | ||||
| 941.70 | 1,102 | 18.1% | 0.76 | 0.0002 | -9.420 | 28,675 | 164.10 | 178.00 | 18.2% | -0.24 | 0.0002 | -9.868 | ||||
| 921.30 | 1,082 | 18.0% | 0.76 | 0.0002 | -9.514 | 28,700 | 168.80 | 182.60 | 18.2% | -0.24 | 0.0002 | -9.949 | ||||
| 901.10 | 1,061 | 17.9% | 0.75 | 0.0003 | -9.607 | 28,725 | 173.60 | 187.30 | 18.1% | -0.25 | 0.0003 | -10.028 | ||||
| 881.00 | 1,041 | 17.8% | 0.75 | 0.0003 | -9.698 | 28,750 | 178.40 | 192.20 | 18.0% | -0.25 | 0.0003 | -10.107 | ||||
| 861.00 | 1,021 | 17.7% | 0.74 | 0.0003 | -9.787 | 28,775 | 183.50 | 197.20 | 17.9% | -0.26 | 0.0003 | -10.183 | ||||
| 840.90 | 1,002 | 17.7% | 0.74 | 0.0003 | -9.876 | 28,800 | 188.60 | 202.30 | 17.9% | -0.26 | 0.0003 | -10.258 | ||||
| 821.10 | 981.80 | 17.6% | 0.73 | 0.0003 | -9.962 | 28,825 | 193.20 | 207.60 | 17.8% | -0.27 | 0.0003 | -10.331 | ||||
| 801.50 | 965.70 | 17.5% | 0.72 | 0.0003 | -10.046 | 28,850 | 200.00 | 212.90 | 1 | 17.7% | -0.28 | 0.0003 | -10.402 | |||
| 803.20 | 961.90 | 17.4% | 0.72 | 0.0003 | -10.127 | 28,875 | 203.10 | 218.80 | 17.6% | -0.28 | 0.0003 | -10.471 | ||||
| 800.00 | 880.00 | 17.4% | 0.71 | 0.0003 | -10.207 | 28,900 | 204.60 | 225.50 | 17.5% | -0.29 | 0.0003 | -10.537 | ||||
| 789.50 | 855.20 | 17.3% | 0.70 | 0.0003 | -10.284 | 28,925 | 210.30 | 230.60 | 1 | 17.4% | -0.30 | 0.0003 | -10.601 | |||
| 786.60 | 818.10 | 17.2% | 0.70 | 0.0003 | -10.358 | 28,950 | 216.20 | 237.00 | 17.4% | -0.30 | 0.0003 | -10.662 | ||||
| 753.90 | 817.60 | 17.2% | 0.69 | 0.0003 | -10.429 | 28,975 | 221.40 | 243.40 | 1 | 17.3% | -0.31 | 0.0003 | -10.720 | |||
| 751.00 | 779.00 | 17.0% | 0.68 | 0.0003 | -10.498 | 29,000 | 228.40 | 250.30 | 1 | 17.2% | -0.32 | 0.0003 | -10.776 | |||
| 714.80 | 780.80 | 17.0% | 0.68 | 0.0003 | -10.563 | 29,025 | 233.30 | 257.10 | 17.1% | -0.32 | 0.0003 | -10.828 | ||||
| 713.30 | 741.80 | 16.9% | 0.67 | 0.0003 | -10.626 | 29,050 | 240.10 | 263.90 | 2 | 17.1% | -0.33 | 0.0003 | -10.877 | |||
| 678.50 | 744.00 | 16.9% | 0.66 | 0.0003 | -10.684 | 29,075 | 247.20 | 270.60 | 16.9% | -0.34 | 0.0003 | -10.923 | ||||
| 679.60 | 706.20 | 16.8% | 0.65 | 0.0003 | -10.740 | 29,100 | 254.40 | 277.80 | 16.8% | -0.35 | 0.0003 | -10.965 | ||||
| 643.00 | 709.00 | 16.7% | 0.65 | 0.0003 | -10.791 | 29,125 | 261.60 | 286.80 | 16.8% | -0.35 | 0.0003 | -11.004 | ||||
| 645.00 | 670.20 | 16.6% | 0.64 | 0.0003 | -10.839 | 29,150 | 268.80 | 294.00 | 2 | 16.7% | -0.36 | 0.0003 | -11.038 | |||
| 609.70 | 674.30 | 16.6% | 0.63 | 0.0003 | -10.882 | 29,175 | 276.30 | 301.00 | 16.6% | -0.37 | 0.0003 | -11.068 | ||||
| 611.00 | 636.20 | 16.5% | 0.62 | 0.0003 | -10.921 | 29,200 | 284.50 | 309.90 | 1 | 16.6% | -0.38 | 0.0003 | -11.094 | |||
| 575.80 | 641.20 | 16.5% | 0.61 | 0.0003 | -10.956 | 29,225 | 292.40 | 318.10 | 16.5% | -0.38 | 0.0003 | -11.116 | ||||
| 577.80 | 601.80 | 4 | 16.3% | 0.61 | 0.0004 | -10.987 | 29,250 | 300.60 | 326.70 | 1 | 16.4% | -0.39 | 0.0004 | -11.133 | ||
| 561.80 | 585.80 | 16.3% | 0.60 | 0.0004 | -11.013 | 29,275 | 309.00 | 335.00 | 16.4% | -0.40 | 0.0004 | -11.146 | ||||
| 545.80 | 568.20 | 16.2% | 0.59 | 0.0004 | -11.034 | 29,300 | 319.50 | 340.50 | 16.3% | -0.41 | 0.0004 | -11.154 | ||||
| 529.80 | 552.20 | 16.1% | 0.58 | 0.0004 | -11.050 | 29,325 | 328.50 | 349.50 | 16.2% | -0.42 | 0.0004 | -11.157 | ||||
| 514.70 | 537.80 | 16.1% | 0.57 | 0.0004 | -11.061 | 29,350 | 337.50 | 358.50 | 1 | 16.2% | -0.43 | 0.0004 | -11.155 | |||
| 499.20 | 522.00 | 16.0% | 0.56 | 0.0004 | -11.066 | 29,375 | 348.00 | 369.00 | 16.1% | -0.44 | 0.0004 | -11.147 | ||||
| 483.70 | 505.50 | 15.9% | 0.55 | 0.0004 | -11.067 | 29,400 | 357.00 | 378.00 | 16.0% | -0.45 | 0.0004 | -11.134 | ||||
| 468.20 | 490.50 | 15.9% | 0.55 | 0.0004 | -11.062 | 29,425 | 367.50 | 388.50 | 16.0% | -0.45 | 0.0004 | -11.116 | ||||
| 454.50 | 475.50 | 15.8% | 0.54 | 0.0004 | -11.051 | 29,450 | 376.50 | 399.00 | 15.9% | -0.46 | 0.0004 | -11.093 | ||||
| 440.10 | 462.00 | 15.8% | 0.53 | 0.0004 | -11.035 | 29,475 | 387.60 | 409.30 | 15.9% | -0.47 | 0.0004 | -11.064 | ||||
| 426.00 | 447.00 | 15.7% | 0.52 | 0.0004 | -11.013 | 29,500 | 398.60 | 419.40 | 1 | 15.8% | -0.48 | 0.0004 | -11.029 | |||
| 411.00 | 433.50 | 1 | 15.7% | 0.51 | 0.0004 | -10.986 | 29,525 | 409.30 | 430.60 | 15.7% | -0.49 | 0.0004 | -10.988 | |||
| 398.00 | 419.40 | 1 | 15.6% | 0.50 | 0.0004 | -10.952 | 29,550 | 420.00 | 442.50 | 15.7% | -0.50 | 0.0004 | -10.942 | |||
| 384.50 | 406.60 | 15.6% | 0.49 | 0.0004 | -10.913 | 29,575 | 432.00 | 453.00 | 15.6% | -0.51 | 0.0004 | -10.889 | ||||
| 371.40 | 393.60 | 2 | 15.5% | 0.48 | 0.0004 | -10.868 | 29,600 | 444.00 | 465.00 | 15.6% | -0.52 | 0.0004 | -10.831 | |||
| 358.50 | 379.50 | 15.4% | 0.47 | 0.0004 | -10.816 | 29,625 | 456.00 | 477.00 | 15.5% | -0.53 | 0.0004 | -10.767 | ||||
| 345.00 | 367.50 | 1 | 15.4% | 0.46 | 0.0004 | -10.759 | 29,650 | 468.00 | 490.50 | 15.5% | -0.54 | 0.0004 | -10.696 | |||
| 333.00 | 354.00 | 15.3% | 0.45 | 0.0004 | -10.697 | 29,675 | 480.80 | 502.50 | 15.4% | -0.55 | 0.0004 | -10.620 | ||||
| 321.60 | 342.00 | 2 | 15.2% | 0.44 | 0.0004 | -10.628 | 29,700 | 493.50 | 516.00 | 1 | 15.3% | -0.56 | 0.0004 | -10.538 | ||
| 309.00 | 330.00 | 15.2% | 0.43 | 0.0004 | -10.553 | 29,725 | 506.40 | 528.20 | 15.3% | -0.57 | 0.0004 | -10.450 | ||||
| 298.30 | 318.00 | 1 | 15.2% | 0.42 | 0.0004 | -10.472 | 29,750 | 519.60 | 542.60 | 15.3% | -0.58 | 0.0004 | -10.356 | |||
| 287.00 | 307.50 | 15.1% | 0.41 | 0.0004 | -10.385 | 29,775 | 533.00 | 555.40 | 15.2% | -0.59 | 0.0004 | -10.257 | ||||
| 273.10 | 299.00 | 1 | 15.1% | 0.40 | 0.0004 | -10.293 | 29,800 | 545.80 | 569.80 | 15.2% | -0.60 | 0.0004 | -10.151 | |||
| 262.50 | 288.80 | 15.0% | 0.39 | 0.0004 | -10.195 | 29,825 | 546.10 | 608.20 | 15.3% | -0.61 | 0.0004 | -10.040 | ||||
| 252.20 | 278.00 | 1 | 15.0% | 0.38 | 0.0004 | -10.092 | 29,850 | 575.00 | 598.80 | 15.1% | -0.62 | 0.0004 | -9.924 | |||
| 242.10 | 266.80 | 14.9% | 0.37 | 0.0004 | -9.983 | 29,875 | 575.20 | 637.30 | 15.2% | -0.63 | 0.0004 | -9.802 | ||||
| 230.70 | 257.30 | 14.9% | 0.36 | 0.0004 | -9.869 | 29,900 | 603.60 | 628.80 | 15.0% | -0.64 | 0.0004 | -9.675 | ||||
| 222.00 | 247.20 | 14.9% | 0.35 | 0.0004 | -9.750 | 29,925 | 605.50 | 667.50 | 15.2% | -0.65 | 0.0004 | -9.543 | ||||
| 213.00 | 238.20 | 3 | 14.9% | 0.35 | 0.0004 | -9.626 | 29,950 | 634.20 | 661.20 | 14.9% | -0.65 | 0.0004 | -9.405 | |||
| 204.80 | 228.20 | 14.8% | 0.34 | 0.0004 | -9.497 | 29,975 | 635.60 | 698.50 | 15.1% | -0.66 | 0.0004 | -9.263 | ||||
| 200.00 | 216.90 | 14.8% | 0.33 | 0.0004 | -9.363 | 30,000 | 665.00 | 693.00 | 14.8% | -0.67 | 0.0004 | -9.117 | ||||
| 191.90 | 208.20 | 14.8% | 0.32 | 0.0004 | -9.226 | 30,025 | 668.00 | 730.90 | 15.0% | -0.68 | 0.0004 | -8.966 | ||||
| 183.30 | 199.80 | 14.7% | 0.31 | 0.0004 | -9.084 | 30,050 | 696.30 | 727.80 | 14.8% | -0.69 | 0.0004 | -8.811 | ||||
| 175.10 | 191.70 | 14.7% | 0.30 | 0.0004 | -8.938 | 30,075 | 701.50 | 764.00 | 14.9% | -0.70 | 0.0004 | -8.652 | ||||
| 166.80 | 183.80 | 14.6% | 0.29 | 0.0004 | -8.788 | 30,100 | 718.60 | 781.20 | 14.9% | -0.71 | 0.0004 | -8.489 | ||||
| 159.20 | 176.20 | 14.6% | 0.28 | 0.0003 | -8.635 | 30,125 | 736.20 | 798.50 | 14.9% | -0.72 | 0.0003 | -8.323 | ||||
| 152.00 | 168.60 | 1 | 2 | 14.6% | 0.27 | 0.0003 | -8.479 | 30,150 | 753.40 | 816.00 | 14.8% | -0.73 | 0.0003 | -8.153 | ||
| 144.80 | 161.60 | 14.5% | 0.26 | 0.0003 | -8.320 | 30,175 | 770.90 | 833.80 | 14.8% | -0.74 | 0.0003 | -7.981 | ||||
| 138.00 | 154.60 | 14.5% | 0.25 | 0.0003 | -8.158 | 30,200 | 789.60 | 851.80 | 14.8% | -0.75 | 0.0003 | -7.806 | ||||
| 131.40 | 147.80 | 14.5% | 0.25 | 0.0003 | -7.994 | 30,225 | 800.00 | 875.50 | 14.8% | -0.75 | 0.0003 | -7.629 | ||||
| 125.10 | 141.30 | 6 | 14.5% | 0.24 | 0.0003 | -7.827 | 30,250 | 805.10 | 961.90 | 14.8% | -0.76 | 0.0003 | -7.449 | |||
| 119.00 | 135.00 | 14.4% | 0.23 | 0.0003 | -7.659 | 30,275 | 800.40 | 961.90 | 14.8% | -0.77 | 0.0003 | -7.268 | ||||
| 113.10 | 128.90 | 4 | 14.4% | 0.22 | 0.0003 | -7.489 | 30,300 | 817.60 | 975.40 | 14.7% | -0.78 | 0.0003 | -7.085 | |||
| 107.40 | 123.10 | 14.4% | 0.21 | 0.0003 | -7.318 | 30,325 | 836.80 | 994.50 | 14.7% | -0.79 | 0.0003 | -6.901 | ||||
| 102.00 | 117.50 | 1 | 14.3% | 0.21 | 0.0003 | -7.145 | 30,350 | 855.50 | 1,014 | 14.7% | -0.79 | 0.0003 | -6.715 | |||
| 91.70 | 106.90 | 106 | 14.3% | 0.19 | 0.0003 | -6.799 | 30,400 | 895.50 | 1,053 | 14.7% | -0.81 | 0.0003 | -6.343 | |||
| 82.20 | 97.10 | 14.2% | 0.18 | 0.0003 | -6.452 | 30,450 | 935.70 | 1,093 | 14.6% | -0.82 | 0.0003 | -5.970 | ||||
| 73.50 | 89.70 | 1 | 14.2% | 0.16 | 0.0003 | -6.107 | 30,500 | 976.80 | 1,135 | 14.6% | -0.84 | 0.0003 | -5.598 | |||
| 65.50 | 81.50 | 3 | 14.2% | 0.15 | 0.0002 | -5.765 | 30,550 | 1,019 | 1,180 | 14.6% | -0.85 | 0.0002 | -5.230 | |||
| 58.20 | 73.90 | 14.2% | 0.14 | 0.0002 | -5.429 | 30,600 | 1,061 | 1,219 | 14.6% | -0.86 | 0.0002 | -4.868 | ||||
| 51.50 | 67.00 | 14.1% | 0.13 | 0.0002 | -5.101 | 30,650 | 1,105 | 1,262 | 14.6% | -0.87 | 0.0002 | -4.513 | ||||
| 45.40 | 60.70 | 14.1% | 0.12 | 0.0002 | -4.781 | 30,700 | 1,148 | 1,306 | 14.6% | -0.88 | 0.0002 | -4.167 | ||||
| 39.90 | 55.00 | 14.1% | 0.11 | 0.0002 | -4.472 | 30,750 | 1,192 | 1,351 | 14.5% | -0.89 | 0.0002 | -3.832 | ||||
| 34.90 | 49.70 | 14.0% | 0.10 | 0.0002 | -4.176 | 30,800 | 1,223 | 1,524 | 14.6% | -0.90 | 0.0002 | -3.510 | ||||
| 30.40 | 45.10 | 14.0% | 0.09 | 0.0002 | -3.892 | 30,850 | 1,202 | 1,524 | 14.7% | -0.91 | 0.0002 | -3.200 | ||||
| 26.30 | 40.90 | 14.0% | 0.08 | 0.0002 | -3.623 | 30,900 | 1,252 | 1,576 | 14.7% | -0.92 | 0.0002 | -2.904 | ||||
| 22.70 | 37.20 | 14.0% | 0.07 | 0.0001 | -3.368 | 30,950 | 1,299 | 1,622 | 14.7% | -0.93 | 0.0001 | -2.623 | ||||
| 19.10 | 34.80 | 14.0% | 0.07 | 0.0001 | -3.129 | 31,000 | 1,341 | 1,669 | 14.8% | -0.93 | 0.0001 | -2.358 | ||||
| 13.70 | 29.10 | 1 | 14.0% | 0.06 | 0.0001 | -2.697 | 31,100 | 1,435 | 1,762 | 14.9% | -0.94 | 0.0001 | -1.874 | |||
| 9.90 | 24.20 | 14.1% | 0.05 | 0.0001 | -2.329 | 31,200 | 1,530 | 1,858 | 15.0% | -0.95 | 0.0001 | -1.453 | ||||
| 7.00 | 20.30 | 14.1% | 0.04 | 0.0001 | -2.019 | 31,300 | 1,600 | 1,962 | 15.2% | -0.96 | 0.0001 | -1.091 | ||||
| 4.80 | 17.20 | 14.2% | 0.03 | 0.0001 | -1.764 | 31,400 | 1,651 | 2,136 | 15.5% | -0.97 | 0.0001 | -0.783 | ||||
| 2.45 | 15.50 | 14.3% | 0.03 | 0.0001 | -1.557 | 31,500 | 1,749 | 2,233 | 15.7% | -0.97 | 0.0001 | -0.524 | ||||
| 1.10 | 13.60 | 14.5% | 0.02 | 0.0001 | -1.391 | 31,600 | 1,847 | 2,331 | 16.0% | -0.98 | 0.0001 | -0.306 | ||||
| 0.0500 | 11.00 | 15.0% | 0.02 | 0.0000 | -1.154 | 31,800 | 2,044 | 2,529 | 16.8% | -0.98 | 0.0000 | 0.000 | ||||
| 0.0500 | 9.40 | 15.7% | 0.01 | 0.0000 | -1.001 | 32,000 | 2,242 | 2,727 | 17.6% | -0.98 | 0.0000 | 0.000 | ||||
| 0.0500 | 8.40 | 16.6% | 0.01 | 0.0000 | -0.896 | 32,200 | 2,441 | 2,922 | 20.4% | -0.99 | 0.0000 | 0.000 | ||||
| 0.0500 | 7.70 | 3 | 17.4% | 0.01 | 0.0000 | -0.818 | 32,400 | 2,640 | 3,121 | 21.4% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 7.50 | 17.8% | 0.01 | 0.0000 | -0.785 | 32,500 | 2,740 | 3,220 | 21.9% | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 18.2% | 0.01 | 0.0000 | -0.754 | 32,600 | 2,839 | 3,320 | 22.5% | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 7.10 | 19.2% | 0.01 | 0.0000 | -0.699 | 32,800 | 3,038 | 3,519 | 23.5% | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 6.90 | 1 | 20.1% | 0.01 | 0.0000 | -0.650 | 33,000 | 3,200 | 3,733 | 20.3% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 6.70 | 2 | 22.4% | 0.01 | 0.0000 | -0.547 | 33,500 | 3,650 | 4,298 | 24.4% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 6.40 | 24.5% | 0.00 | 0.0000 | -0.465 | 34,000 | 4,148 | 4,796 | 29.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.20 | 2 | 26.6% | 0.00 | 0.0000 | -0.399 | 34,500 | 4,647 | 5,295 | 31.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 6.10 | 28.8% | 0.00 | 0.0000 | -0.345 | 35,000 | 5,146 | 5,794 | 34.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.00 | 30.8% | 0.00 | 0.0000 | -0.301 | 35,500 | 5,645 | 6,293 | 36.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.90 | 32.8% | 0.00 | 0.0000 | -0.264 | 36,000 | 6,144 | 6,792 | 38.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.80 | 36.8% | 0.00 | 0.0000 | -0.207 | 37,000 | 7,142 | 7,790 | 43.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.70 | 40.5% | 0.00 | 0.0000 | -0.165 | 38,000 | 8,140 | 8,788 | 48.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.70 | 44.2% | 0.00 | 0.0000 | -0.133 | 39,000 | 9,138 | 9,786 | 52.2% | -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 22, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs