NDX option chain Nasdaq-100 Index
Cboe delayed options data · as of 20:03 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 ±3.0% (28,594.89–30,368.19) · ATM IV 16.1% · P/C open interest 0.77
| 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 | |
| 14,182 | 14,830 | 108.1% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 7.00 | 103.0% | -0.00 | 0.0000 | -0.303 | ||||
| 13,185 | 13,833 | 98.4% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 7.10 | 93.9% | -0.00 | 0.0000 | -0.361 | ||||
| 12,187 | 12,835 | 89.3% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 7.30 | 85.4% | -0.00 | 0.0000 | -0.433 | ||||
| 11,190 | 11,838 | 80.9% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 7.50 | 77.4% | -0.00 | 0.0000 | -0.521 | ||||
| 10,192 | 10,841 | 73.0% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 7.90 | 3 | 69.9% | -0.00 | 0.0000 | -0.632 | |||
| 9,195 | 9,844 | 65.9% | 1.00 | 0.0000 | 0.000 | 20,000 | 0 | 8.40 | 3 | 62.8% | -0.00 | 0.0000 | -0.771 | |||
| 8,198 | 8,847 | 59.1% | 1.00 | 0.0000 | 0.000 | 21,000 | 0.0500 | 9.30 | 7 | 56.2% | -0.00 | 0.0000 | -0.950 | |||
| 7,202 | 7,851 | 52.8% | 0.99 | 0.0000 | 0.000 | 22,000 | 0.0500 | 10.70 | 3 | 49.9% | -0.01 | 0.0000 | -1.182 | |||
| 6,704 | 7,353 | 49.9% | 0.99 | 0.0000 | 0.000 | 22,500 | 0.0500 | 11.80 | 47.0% | -0.01 | 0.0000 | -1.325 | ||||
| 6,207 | 6,855 | 47.1% | 0.99 | 0.0000 | 0.000 | 23,000 | 0.0500 | 13.20 | 44.1% | -0.01 | 0.0000 | -1.491 | ||||
| 5,709 | 6,358 | 44.2% | 0.99 | 0.0000 | 0.000 | 23,500 | 1.00 | 14.90 | 41.6% | -0.01 | 0.0000 | -1.685 | ||||
| 5,212 | 5,861 | 41.4% | 0.99 | 0.0000 | 0.000 | 24,000 | 2.95 | 17.10 | 39.3% | -0.01 | 0.0000 | -1.915 | ||||
| 4,716 | 5,365 | 38.6% | 0.99 | 0.0000 | 0.000 | 24,500 | 5.40 | 19.80 | 37.0% | -0.01 | 0.0000 | -2.193 | ||||
| 4,419 | 5,067 | 37.0% | 0.98 | 0.0000 | -0.032 | 24,800 | 7.20 | 21.80 | 35.6% | -0.02 | 0.0000 | -2.387 | ||||
| 4,220 | 4,869 | 35.9% | 0.98 | 0.0000 | -0.275 | 25,000 | 8.50 | 23.30 | 34.7% | -0.02 | 0.0000 | -2.531 | ||||
| 4,022 | 4,671 | 34.8% | 0.98 | 0.0000 | -0.532 | 25,200 | 10.30 | 24.90 | 33.8% | -0.02 | 0.0000 | -2.689 | ||||
| 3,824 | 4,473 | 33.8% | 0.98 | 0.0000 | -0.804 | 25,400 | 11.80 | 26.70 | 32.8% | -0.02 | 0.0000 | -2.861 | ||||
| 3,726 | 4,374 | 33.2% | 0.98 | 0.0000 | -0.947 | 25,500 | 12.30 | 27.90 | 32.3% | -0.02 | 0.0000 | -2.954 | ||||
| 3,627 | 4,275 | 32.7% | 0.97 | 0.0000 | -1.094 | 25,600 | 13.20 | 28.90 | 31.8% | -0.03 | 0.0000 | -3.052 | ||||
| 3,429 | 4,078 | 31.6% | 0.97 | 0.0000 | -1.406 | 25,800 | 15.40 | 31.20 | 1 | 30.8% | -0.03 | 0.0000 | -3.264 | |||
| 3,232 | 3,881 | 30.6% | 0.97 | 0.0000 | -1.740 | 26,000 | 18.00 | 33.10 | 4 | 29.8% | -0.03 | 0.0000 | -3.499 | |||
| 3,116 | 3,603 | 29.5% | 0.96 | 0.0000 | -2.101 | 26,200 | 20.50 | 36.10 | 28.9% | -0.04 | 0.0000 | -3.760 | ||||
| 2,920 | 3,407 | 28.5% | 0.96 | 0.0000 | -2.490 | 26,400 | 23.60 | 39.70 | 1 | 27.9% | -0.04 | 0.0000 | -4.050 | |||
| 2,822 | 3,309 | 28.0% | 0.96 | 0.0000 | -2.695 | 26,500 | 25.50 | 41.70 | 1 | 27.5% | -0.04 | 0.0000 | -4.205 | |||
| 2,724 | 3,211 | 27.5% | 0.95 | 0.0000 | -2.908 | 26,600 | 27.70 | 43.80 | 2 | 27.0% | -0.05 | 0.0000 | -4.368 | |||
| 2,529 | 3,016 | 26.5% | 0.95 | 0.0001 | -3.357 | 26,800 | 32.50 | 48.70 | 4 | 26.1% | -0.05 | 0.0001 | -4.718 | |||
| 2,335 | 2,822 | 25.5% | 0.94 | 0.0001 | -3.842 | 27,000 | 38.30 | 54.30 | 25.2% | -0.06 | 0.0001 | -5.103 | ||||
| 2,142 | 2,629 | 24.6% | 0.93 | 0.0001 | -4.365 | 27,200 | 45.20 | 59.80 | 2 | 24.3% | -0.07 | 0.0001 | -5.527 | |||
| 1,951 | 2,437 | 23.7% | 0.92 | 0.0001 | -4.935 | 27,400 | 53.50 | 68.10 | 2 | 23.4% | -0.08 | 0.0001 | -5.997 | |||
| 1,856 | 2,342 | 23.2% | 0.91 | 0.0001 | -5.239 | 27,500 | 58.30 | 72.90 | 23.0% | -0.09 | 0.0001 | -6.251 | ||||
| 1,761 | 2,248 | 22.8% | 0.90 | 0.0001 | -5.556 | 27,600 | 63.70 | 78.20 | 22.6% | -0.10 | 0.0001 | -6.519 | ||||
| 1,668 | 2,154 | 22.4% | 0.90 | 0.0001 | -5.886 | 27,700 | 69.60 | 84.20 | 22.2% | -0.10 | 0.0001 | -6.799 | ||||
| 1,618 | 2,108 | 22.1% | 0.89 | 0.0001 | -6.056 | 27,750 | 72.80 | 87.50 | 22.0% | -0.11 | 0.0001 | -6.945 | ||||
| 1,618 | 2,086 | 24.4% | 0.89 | 0.0001 | -6.230 | 27,800 | 76.20 | 90.90 | 21.8% | -0.11 | 0.0001 | -7.093 | ||||
| 1,600 | 1,968 | 22.7% | 0.88 | 0.0001 | -6.406 | 27,850 | 79.80 | 94.50 | 21.6% | -0.12 | 0.0001 | -7.245 | ||||
| 1,560 | 1,888 | 21.5% | 0.88 | 0.0001 | -6.586 | 27,900 | 83.60 | 98.40 | 1 | 21.4% | -0.12 | 0.0001 | -7.399 | |||
| 1,515 | 1,842 | 21.3% | 0.87 | 0.0001 | -6.768 | 27,950 | 87.60 | 102.40 | 21.2% | -0.13 | 0.0001 | -7.556 | ||||
| 1,469 | 1,796 | 21.1% | 0.87 | 0.0001 | -6.952 | 28,000 | 91.80 | 106.50 | 21.0% | -0.13 | 0.0001 | -7.716 | ||||
| 1,446 | 1,774 | 21.0% | 0.86 | 0.0001 | -7.045 | 28,025 | 94.00 | 108.70 | 20.9% | -0.14 | 0.0001 | -7.796 | ||||
| 1,424 | 1,751 | 20.9% | 0.86 | 0.0001 | -7.139 | 28,050 | 96.30 | 110.90 | 20.8% | -0.14 | 0.0001 | -7.878 | ||||
| 1,401 | 1,728 | 20.8% | 0.86 | 0.0002 | -7.232 | 28,075 | 98.60 | 113.20 | 20.7% | -0.14 | 0.0002 | -7.959 | ||||
| 1,379 | 1,706 | 20.7% | 0.85 | 0.0002 | -7.327 | 28,100 | 101.00 | 115.50 | 20.6% | -0.15 | 0.0002 | -8.041 | ||||
| 1,356 | 1,683 | 20.6% | 0.85 | 0.0002 | -7.422 | 28,125 | 103.40 | 117.90 | 20.5% | -0.15 | 0.0002 | -8.123 | ||||
| 1,334 | 1,661 | 20.5% | 0.85 | 0.0002 | -7.517 | 28,150 | 106.00 | 120.40 | 20.4% | -0.15 | 0.0002 | -8.206 | ||||
| 1,312 | 1,639 | 20.4% | 0.84 | 0.0002 | -7.612 | 28,175 | 108.60 | 123.00 | 20.3% | -0.16 | 0.0002 | -8.289 | ||||
| 1,289 | 1,616 | 20.3% | 0.84 | 0.0002 | -7.708 | 28,200 | 111.30 | 125.60 | 20.2% | -0.16 | 0.0002 | -8.372 | ||||
| 1,267 | 1,594 | 20.2% | 0.84 | 0.0002 | -7.804 | 28,225 | 114.00 | 128.30 | 20.1% | -0.16 | 0.0002 | -8.456 | ||||
| 1,245 | 1,572 | 20.2% | 0.83 | 0.0002 | -7.900 | 28,250 | 116.80 | 131.10 | 20.0% | -0.17 | 0.0002 | -8.539 | ||||
| 1,223 | 1,550 | 20.1% | 0.83 | 0.0002 | -7.996 | 28,275 | 119.80 | 134.00 | 20.0% | -0.17 | 0.0002 | -8.623 | ||||
| 1,201 | 1,528 | 20.0% | 0.83 | 0.0002 | -8.092 | 28,300 | 122.80 | 137.00 | 1 | 19.9% | -0.17 | 0.0002 | -8.706 | |||
| 1,207 | 1,524 | 21.2% | 0.82 | 0.0002 | -8.188 | 28,325 | 125.80 | 139.60 | 19.8% | -0.18 | 0.0002 | -8.790 | ||||
| 1,203 | 1,524 | 22.1% | 0.82 | 0.0002 | -8.283 | 28,350 | 129.00 | 142.80 | 19.7% | -0.18 | 0.0002 | -8.873 | ||||
| 1,200 | 1,395 | 19.6% | 0.81 | 0.0002 | -8.379 | 28,375 | 132.30 | 146.10 | 19.6% | -0.19 | 0.0002 | -8.956 | ||||
| 1,200 | 1,360 | 19.7% | 0.81 | 0.0002 | -8.474 | 28,400 | 135.60 | 149.60 | 2 | 19.5% | -0.19 | 0.0002 | -9.039 | |||
| 1,174 | 1,339 | 19.5% | 0.81 | 0.0002 | -8.569 | 28,425 | 139.10 | 153.10 | 19.4% | -0.19 | 0.0002 | -9.121 | ||||
| 1,153 | 1,318 | 19.5% | 0.80 | 0.0002 | -8.663 | 28,450 | 142.70 | 156.70 | 19.3% | -0.20 | 0.0002 | -9.203 | ||||
| 1,132 | 1,296 | 19.4% | 0.80 | 0.0002 | -8.757 | 28,475 | 146.30 | 160.30 | 19.2% | -0.20 | 0.0002 | -9.285 | ||||
| 1,110 | 1,275 | 19.3% | 0.79 | 0.0002 | -8.851 | 28,500 | 150.10 | 164.00 | 19.1% | -0.21 | 0.0002 | -9.366 | ||||
| 1,089 | 1,254 | 19.2% | 0.79 | 0.0002 | -8.944 | 28,525 | 153.90 | 167.90 | 19.1% | -0.21 | 0.0002 | -9.446 | ||||
| 1,068 | 1,233 | 19.1% | 0.78 | 0.0002 | -9.036 | 28,550 | 157.90 | 171.80 | 19.0% | -0.22 | 0.0002 | -9.526 | ||||
| 1,048 | 1,212 | 19.0% | 0.78 | 0.0002 | -9.127 | 28,575 | 162.00 | 175.80 | 18.9% | -0.22 | 0.0002 | -9.604 | ||||
| 1,027 | 1,192 | 18.9% | 0.77 | 0.0002 | -9.217 | 28,600 | 166.20 | 180.00 | 18.8% | -0.23 | 0.0002 | -9.682 | ||||
| 1,006 | 1,171 | 18.9% | 0.77 | 0.0002 | -9.306 | 28,625 | 170.50 | 184.00 | 18.7% | -0.23 | 0.0002 | -9.759 | ||||
| 985.90 | 1,151 | 18.8% | 0.76 | 0.0002 | -9.394 | 28,650 | 175.00 | 188.70 | 18.6% | -0.24 | 0.0002 | -9.834 | ||||
| 965.60 | 1,130 | 18.7% | 0.76 | 0.0002 | -9.480 | 28,675 | 179.50 | 193.20 | 18.6% | -0.24 | 0.0002 | -9.909 | ||||
| 945.30 | 1,110 | 18.6% | 0.75 | 0.0002 | -9.566 | 28,700 | 184.20 | 197.80 | 3 | 18.5% | -0.25 | 0.0002 | -9.982 | |||
| 925.20 | 1,090 | 18.5% | 0.75 | 0.0002 | -9.650 | 28,725 | 189.00 | 202.60 | 18.4% | -0.25 | 0.0002 | -10.053 | ||||
| 905.30 | 1,070 | 18.5% | 0.74 | 0.0003 | -9.732 | 28,750 | 194.00 | 207.50 | 18.3% | -0.26 | 0.0003 | -10.123 | ||||
| 885.50 | 1,050 | 18.4% | 0.74 | 0.0003 | -9.813 | 28,775 | 199.00 | 212.50 | 18.2% | -0.26 | 0.0003 | -10.191 | ||||
| 865.80 | 1,030 | 18.3% | 0.73 | 0.0003 | -9.892 | 28,800 | 200.00 | 217.70 | 18.1% | -0.27 | 0.0003 | -10.258 | ||||
| 846.20 | 1,011 | 18.2% | 0.72 | 0.0003 | -9.969 | 28,825 | 201.80 | 250.00 | 17.9% | -0.28 | 0.0003 | -10.323 | ||||
| 826.80 | 991.40 | 18.1% | 0.72 | 0.0003 | -10.045 | 28,850 | 207.10 | 229.90 | 17.9% | -0.28 | 0.0003 | -10.386 | ||||
| 807.60 | 972.10 | 18.1% | 0.71 | 0.0003 | -10.118 | 28,875 | 212.60 | 235.60 | 17.8% | -0.29 | 0.0003 | -10.446 | ||||
| 802.60 | 961.90 | 18.5% | 0.71 | 0.0003 | -10.188 | 28,900 | 218.30 | 241.50 | 17.7% | -0.29 | 0.0003 | -10.505 | ||||
| 801.40 | 961.90 | 19.2% | 0.70 | 0.0003 | -10.257 | 28,925 | 224.10 | 247.50 | 17.6% | -0.30 | 0.0003 | -10.560 | ||||
| 811.40 | 842.80 | 17.6% | 0.69 | 0.0003 | -10.323 | 28,950 | 228.80 | 255.40 | 17.6% | -0.31 | 0.0003 | -10.614 | ||||
| 780.60 | 847.60 | 17.8% | 0.69 | 0.0003 | -10.386 | 28,975 | 236.00 | 260.20 | 17.5% | -0.31 | 0.0003 | -10.665 | ||||
| 774.40 | 806.60 | 17.5% | 0.68 | 0.0003 | -10.447 | 29,000 | 242.20 | 266.80 | 17.4% | -0.32 | 0.0003 | -10.713 | ||||
| 743.80 | 810.80 | 17.6% | 0.67 | 0.0003 | -10.504 | 29,025 | 247.00 | 275.00 | 17.3% | -0.33 | 0.0003 | -10.758 | ||||
| 738.80 | 767.50 | 17.3% | 0.67 | 0.0003 | -10.559 | 29,050 | 255.10 | 280.50 | 17.2% | -0.33 | 0.0003 | -10.801 | ||||
| 708.10 | 775.00 | 17.5% | 0.66 | 0.0003 | -10.611 | 29,075 | 261.80 | 287.60 | 17.2% | -0.34 | 0.0003 | -10.840 | ||||
| 703.50 | 731.10 | 17.1% | 0.65 | 0.0003 | -10.659 | 29,100 | 268.70 | 294.90 | 17.1% | -0.35 | 0.0003 | -10.876 | ||||
| 672.80 | 739.20 | 17.3% | 0.64 | 0.0003 | -10.704 | 29,125 | 275.80 | 302.40 | 17.0% | -0.36 | 0.0003 | -10.908 | ||||
| 669.00 | 697.00 | 17.0% | 0.64 | 0.0003 | -10.745 | 29,150 | 283.00 | 310.10 | 17.0% | -0.36 | 0.0003 | -10.937 | ||||
| 638.10 | 703.90 | 17.2% | 0.63 | 0.0003 | -10.783 | 29,175 | 290.50 | 317.90 | 16.9% | -0.37 | 0.0003 | -10.962 | ||||
| 634.80 | 660.70 | 16.9% | 0.62 | 0.0003 | -10.817 | 29,200 | 298.10 | 326.00 | 1 | 16.8% | -0.38 | 0.0003 | -10.984 | |||
| 604.20 | 669.50 | 17.0% | 0.61 | 0.0003 | -10.847 | 29,225 | 306.00 | 334.20 | 16.7% | -0.39 | 0.0003 | -11.001 | ||||
| 601.20 | 627.80 | 4 | 16.7% | 0.61 | 0.0003 | -10.873 | 29,250 | 314.10 | 342.70 | 1 | 16.7% | -0.39 | 0.0003 | -11.015 | ||
| 571.10 | 637.70 | 16.9% | 0.60 | 0.0003 | -10.895 | 29,275 | 322.40 | 351.30 | 16.6% | -0.40 | 0.0003 | -11.024 | ||||
| 569.20 | 593.80 | 16.6% | 0.59 | 0.0003 | -10.912 | 29,300 | 333.60 | 357.40 | 16.5% | -0.41 | 0.0003 | -11.029 | ||||
| 553.20 | 578.40 | 16.5% | 0.58 | 0.0003 | -10.925 | 29,325 | 342.10 | 365.90 | 16.4% | -0.42 | 0.0003 | -11.030 | ||||
| 537.00 | 562.20 | 16.4% | 0.57 | 0.0004 | -10.934 | 29,350 | 352.30 | 375.00 | 16.4% | -0.43 | 0.0004 | -11.026 | ||||
| 520.80 | 546.00 | 16.4% | 0.56 | 0.0004 | -10.937 | 29,375 | 361.00 | 384.60 | 16.3% | -0.44 | 0.0004 | -11.017 | ||||
| 506.40 | 531.60 | 16.3% | 0.56 | 0.0004 | -10.937 | 29,400 | 369.60 | 394.80 | 25 | 16.3% | -0.44 | 0.0004 | -11.004 | |||
| 490.50 | 515.40 | 16.2% | 0.55 | 0.0004 | -10.931 | 29,425 | 380.40 | 403.80 | 16.2% | -0.45 | 0.0004 | -10.986 | ||||
| 477.00 | 500.20 | 16.2% | 0.54 | 0.0004 | -10.920 | 29,450 | 390.70 | 414.00 | 27 | 16.1% | -0.46 | 0.0004 | -10.963 | |||
| 461.10 | 486.60 | 16.1% | 0.53 | 0.0004 | -10.905 | 29,475 | 400.20 | 425.40 | 16.1% | -0.47 | 0.0004 | -10.935 | ||||
| 447.50 | 471.30 | 153 | 16.0% | 0.52 | 0.0004 | -10.884 | 29,500 | 411.40 | 434.80 | 155 | 16.0% | -0.48 | 0.0004 | -10.902 | ||
| 433.90 | 456.80 | 16.0% | 0.51 | 0.0004 | -10.859 | 29,525 | 421.80 | 447.00 | 16.0% | -0.49 | 0.0004 | -10.864 | ||||
| 418.60 | 444.10 | 15.9% | 0.50 | 0.0004 | -10.828 | 29,550 | 432.60 | 457.80 | 15.9% | -0.50 | 0.0004 | -10.820 | ||||
| 405.60 | 430.80 | 15.9% | 0.49 | 0.0004 | -10.791 | 29,575 | 444.10 | 467.90 | 15.8% | -0.51 | 0.0004 | -10.772 | ||||
| 391.20 | 416.40 | 15.8% | 0.48 | 0.0004 | -10.750 | 29,600 | 456.00 | 479.80 | 15.8% | -0.52 | 0.0004 | -10.718 | ||||
| 378.60 | 403.80 | 15.8% | 0.47 | 0.0004 | -10.703 | 29,625 | 467.90 | 491.70 | 15.7% | -0.53 | 0.0004 | -10.659 | ||||
| 366.00 | 391.20 | 15.7% | 0.47 | 0.0004 | -10.651 | 29,650 | 479.80 | 503.60 | 15.7% | -0.53 | 0.0004 | -10.594 | ||||
| 354.00 | 378.50 | 15.7% | 0.46 | 0.0004 | -10.594 | 29,675 | 492.10 | 515.30 | 15.6% | -0.54 | 0.0004 | -10.525 | ||||
| 340.80 | 364.50 | 33 | 15.6% | 0.45 | 0.0004 | -10.532 | 29,700 | 504.60 | 528.00 | 15.6% | -0.55 | 0.0004 | -10.450 | |||
| 329.50 | 352.30 | 15.6% | 0.44 | 0.0004 | -10.464 | 29,725 | 517.20 | 540.90 | 15.5% | -0.56 | 0.0004 | -10.370 | ||||
| 316.60 | 340.40 | 15.5% | 0.43 | 0.0004 | -10.391 | 29,750 | 529.80 | 555.00 | 15.4% | -0.57 | 0.0004 | -10.284 | ||||
| 306.40 | 330.20 | 15.4% | 0.42 | 0.0004 | -10.313 | 29,775 | 542.40 | 567.60 | 15.4% | -0.58 | 0.0004 | -10.194 | ||||
| 291.50 | 320.80 | 15.4% | 0.41 | 0.0004 | -10.230 | 29,800 | 556.80 | 581.60 | 15.3% | -0.59 | 0.0004 | -10.098 | ||||
| 280.60 | 309.50 | 15.3% | 0.40 | 0.0004 | -10.141 | 29,825 | 557.40 | 622.20 | 15.6% | -0.60 | 0.0004 | -9.997 | ||||
| 270.00 | 298.50 | 15.3% | 0.39 | 0.0004 | -10.048 | 29,850 | 584.10 | 610.70 | 15.2% | -0.61 | 0.0004 | -9.892 | ||||
| 259.70 | 287.70 | 15.2% | 0.38 | 0.0004 | -9.950 | 29,875 | 585.80 | 651.50 | 15.5% | -0.62 | 0.0004 | -9.781 | ||||
| 249.60 | 277.20 | 15.2% | 0.37 | 0.0004 | -9.848 | 29,900 | 613.20 | 640.50 | 15.2% | -0.63 | 0.0004 | -9.666 | ||||
| 239.90 | 267.00 | 15.1% | 0.36 | 0.0004 | -9.740 | 29,925 | 615.20 | 678.70 | 15.3% | -0.64 | 0.0004 | -9.546 | ||||
| 230.40 | 257.00 | 1 | 15.1% | 0.35 | 0.0004 | -9.628 | 29,950 | 641.00 | 671.00 | 15.0% | -0.65 | 0.0004 | -9.422 | |||
| 221.20 | 247.30 | 15.0% | 0.34 | 0.0004 | -9.512 | 29,975 | 646.00 | 710.80 | 15.3% | -0.66 | 0.0004 | -9.293 | ||||
| 212.20 | 237.80 | 15.0% | 0.34 | 0.0004 | -9.391 | 30,000 | 673.20 | 702.20 | 15.0% | -0.66 | 0.0004 | -9.160 | ||||
| 200.00 | 250.00 | 15.3% | 0.33 | 0.0004 | -9.267 | 30,025 | 677.50 | 741.70 | 15.2% | -0.67 | 0.0004 | -9.024 | ||||
| 200.00 | 217.40 | 15.0% | 0.32 | 0.0003 | -9.139 | 30,050 | 704.60 | 734.80 | 14.9% | -0.68 | 0.0003 | -8.883 | ||||
| 193.10 | 208.90 | 15.0% | 0.31 | 0.0003 | -9.007 | 30,075 | 709.90 | 774.60 | 15.1% | -0.69 | 0.0003 | -8.739 | ||||
| 184.70 | 200.80 | 14.9% | 0.30 | 0.0003 | -8.872 | 30,100 | 737.10 | 769.10 | 14.8% | -0.70 | 0.0003 | -8.591 | ||||
| 176.80 | 192.80 | 14.9% | 0.29 | 0.0003 | -8.733 | 30,125 | 743.40 | 808.00 | 15.0% | -0.71 | 0.0003 | -8.440 | ||||
| 169.20 | 185.20 | 1 | 14.9% | 0.28 | 0.0003 | -8.591 | 30,150 | 760.50 | 825.10 | 15.0% | -0.72 | 0.0003 | -8.286 | |||
| 161.70 | 177.80 | 14.8% | 0.27 | 0.0003 | -8.447 | 30,175 | 777.90 | 841.50 | 14.9% | -0.73 | 0.0003 | -8.129 | ||||
| 154.40 | 170.60 | 101 | 14.8% | 0.27 | 0.0003 | -8.300 | 30,200 | 795.40 | 862.70 | 15.0% | -0.73 | 0.0003 | -7.969 | |||
| 147.40 | 163.60 | 14.8% | 0.26 | 0.0003 | -8.150 | 30,225 | 800.00 | 880.00 | 14.6% | -0.74 | 0.0003 | -7.807 | ||||
| 140.70 | 156.90 | 6 | 14.7% | 0.25 | 0.0003 | -7.998 | 30,250 | 800.10 | 961.90 | 15.7% | -0.75 | 0.0003 | -7.643 | |||
| 134.10 | 150.50 | 14.7% | 0.24 | 0.0003 | -7.845 | 30,275 | 800.70 | 963.00 | 14.8% | -0.76 | 0.0003 | -7.477 | ||||
| 127.80 | 144.20 | 14.7% | 0.23 | 0.0003 | -7.689 | 30,300 | 819.20 | 981.50 | 14.8% | -0.77 | 0.0003 | -7.309 | ||||
| 121.70 | 138.20 | 14.6% | 0.23 | 0.0003 | -7.532 | 30,325 | 837.90 | 1,000 | 14.7% | -0.77 | 0.0003 | -7.139 | ||||
| 115.80 | 132.40 | 14.6% | 0.22 | 0.0003 | -7.374 | 30,350 | 856.90 | 1,019 | 14.7% | -0.78 | 0.0003 | -6.969 | ||||
| 104.70 | 121.40 | 2 | 14.6% | 0.20 | 0.0003 | -7.054 | 30,400 | 895.50 | 1,058 | 14.6% | -0.80 | 0.0003 | -6.625 | |||
| 94.40 | 111.10 | 4 | 14.5% | 0.19 | 0.0003 | -6.733 | 30,450 | 934.70 | 1,097 | 14.6% | -0.81 | 0.0003 | -6.278 | |||
| 84.90 | 101.40 | 5 | 14.5% | 0.18 | 0.0003 | -6.411 | 30,500 | 974.90 | 1,137 | 14.5% | -0.82 | 0.0003 | -5.931 | |||
| 76.10 | 93.30 | 14.4% | 0.16 | 0.0002 | -6.090 | 30,550 | 1,016 | 1,178 | 14.5% | -0.84 | 0.0002 | -5.585 | ||||
| 68.00 | 85.30 | 3 | 14.4% | 0.15 | 0.0002 | -5.772 | 30,600 | 1,058 | 1,220 | 14.4% | -0.85 | 0.0002 | -5.242 | |||
| 54.00 | 71.40 | 14.4% | 0.13 | 0.0002 | -5.151 | 30,700 | 1,143 | 1,305 | 14.3% | -0.87 | 0.0002 | -4.572 | ||||
| 42.10 | 59.20 | 2 | 14.3% | 0.11 | 0.0002 | -4.559 | 30,800 | 1,208 | 1,508 | 17.7% | -0.89 | 0.0002 | -3.930 | |||
| 32.40 | 49.00 | 14.3% | 0.09 | 0.0002 | -4.006 | 30,900 | 1,240 | 1,564 | 14.2% | -0.91 | 0.0002 | -3.328 | ||||
| 24.40 | 40.70 | 2 | 14.2% | 0.08 | 0.0001 | -3.499 | 31,000 | 1,331 | 1,656 | 4 | 14.2% | -0.92 | 0.0001 | -2.771 | ||
| 12.60 | 29.60 | 14.3% | 0.05 | 0.0001 | -2.638 | 31,200 | 1,519 | 1,843 | 14.2% | -0.95 | 0.0001 | -1.810 | ||||
| 5.70 | 21.00 | 14.3% | 0.04 | 0.0001 | -1.986 | 31,400 | 1,630 | 2,116 | 14.2% | -0.96 | 0.0001 | -1.059 | ||||
| 2.85 | 18.80 | 1 | 14.4% | 0.03 | 0.0001 | -1.733 | 31,500 | 1,727 | 2,213 | 14.3% | -0.97 | 0.0001 | -0.756 | |||
| 1.20 | 16.30 | 1 | 14.5% | 0.03 | 0.0001 | -1.523 | 31,600 | 1,824 | 2,311 | 14.3% | -0.97 | 0.0001 | -0.496 | |||
| 0.0500 | 12.90 | 14.9% | 0.02 | 0.0000 | -1.209 | 31,800 | 2,021 | 2,507 | 14.4% | -0.98 | 0.0000 | -0.083 | ||||
| 0.0500 | 10.90 | 15.6% | 0.02 | 0.0000 | -1.003 | 32,000 | 2,218 | 2,705 | 14.5% | -0.98 | 0.0000 | 0.000 | ||||
| 0.0500 | 9.50 | 1 | 16.4% | 0.01 | 0.0000 | -0.866 | 32,200 | 2,417 | 2,903 | 14.7% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 8.70 | 1 | 17.2% | 0.01 | 0.0000 | -0.771 | 32,400 | 2,616 | 3,102 | 14.7% | -0.99 | 0.0000 | 0.000 | |||
| 0 | 8.40 | 17.6% | 0.01 | 0.0000 | -0.734 | 32,500 | 2,715 | 3,201 | 14.5% | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 7.80 | 19.8% | 0.01 | 0.0000 | -0.595 | 33,000 | 3,200 | 3,731 | 22.2% | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 7.60 | 1 | 22.1% | 0.01 | 0.0000 | -0.497 | 33,500 | 3,630 | 4,278 | -0.99 | 0.0000 | 0.000 | ||||
| 0 | 7.30 | 2 | 24.2% | 0.00 | 0.0000 | -0.420 | 34,000 | 4,129 | 4,776 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 7.10 | 26.3% | 0.00 | 0.0000 | -0.358 | 34,500 | 4,627 | 5,275 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 7.00 | 28.4% | 0.00 | 0.0000 | -0.308 | 35,000 | 5,126 | 5,774 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.80 | 3 | 32.4% | 0.00 | 0.0000 | -0.233 | 36,000 | 6,124 | 6,772 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.60 | 3 | 36.2% | 0.00 | 0.0000 | -0.181 | 37,000 | 7,122 | 7,770 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.60 | 40.0% | 0.00 | 0.0000 | -0.143 | 38,000 | 8,119 | 8,767 | -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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs