NDX option chain Nasdaq-100 Index
Cboe delayed options data · as of 18:04 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% (28,642.11–30,437.31) · ATM IV 22.9% · P/C open interest 1.24
| 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 | |
| 14,253 | 14,901 | 178.2% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 3.70 | 137.1% | -0.00 | 0.0000 | -0.352 | ||||
| 13,254 | 13,902 | 162.6% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 3.80 | 125.1% | -0.00 | 0.0000 | -0.422 | ||||
| 12,256 | 12,904 | 148.0% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 4.00 | 114.0% | -0.00 | 0.0000 | -0.512 | ||||
| 11,257 | 11,905 | 134.3% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 4.30 | 2 | 103.6% | -0.00 | 0.0000 | -0.627 | |||
| 10,258 | 10,906 | 121.3% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 4.60 | 2 | 93.6% | -0.00 | 0.0000 | -0.776 | |||
| 9,258 | 9,909 | 108.4% | 1.00 | 0.0000 | 0.000 | 20,000 | 0.0500 | 5.10 | 7 | 84.4% | -0.00 | 0.0000 | -0.974 | |||
| 8,260 | 8,911 | 96.8% | 1.00 | 0.0000 | -0.159 | 21,000 | 0.0500 | 5.80 | 5 | 75.6% | -0.00 | 0.0000 | -1.241 | |||
| 7,262 | 7,913 | 85.7% | 1.00 | 0.0000 | -0.654 | 22,000 | 0.0500 | 6.80 | 4 | 67.2% | -0.00 | 0.0000 | -1.609 | |||
| 6,265 | 6,916 | 75.2% | 0.99 | 0.0000 | -1.303 | 23,000 | 1.35 | 8.50 | 60.3% | -0.01 | 0.0000 | -2.132 | ||||
| 5,767 | 6,418 | 70.2% | 0.99 | 0.0000 | -1.712 | 23,500 | 2.60 | 9.70 | 57.1% | -0.01 | 0.0000 | -2.478 | ||||
| 5,270 | 5,920 | 65.3% | 0.99 | 0.0000 | -2.201 | 24,000 | 4.10 | 11.40 | 53.9% | -0.01 | 0.0000 | -2.904 | ||||
| 4,772 | 5,423 | 60.4% | 0.99 | 0.0000 | -2.797 | 24,500 | 6.30 | 13.70 | 1 | 50.8% | -0.01 | 0.0000 | -3.436 | |||
| 4,276 | 4,926 | 55.8% | 0.98 | 0.0000 | -3.539 | 25,000 | 9.20 | 16.80 | 3 | 47.7% | -0.02 | 0.0000 | -4.115 | |||
| 3,832 | 4,372 | 50.4% | 0.98 | 0.0000 | -4.483 | 25,500 | 13.20 | 21.00 | 3 | 44.6% | -0.02 | 0.0000 | -4.997 | |||
| 3,339 | 3,879 | 46.2% | 0.97 | 0.0000 | -5.701 | 26,000 | 18.80 | 27.30 | 3 | 41.6% | -0.03 | 0.0000 | -6.152 | |||
| 3,171 | 3,635 | 42.6% | 0.97 | 0.0000 | -6.285 | 26,200 | 22.10 | 30.00 | 1 | 40.4% | -0.03 | 0.0000 | -6.711 | |||
| 2,975 | 3,439 | 41.2% | 0.96 | 0.0000 | -6.937 | 26,400 | 25.50 | 33.80 | 1 | 39.2% | -0.04 | 0.0000 | -7.337 | |||
| 2,877 | 3,341 | 40.5% | 0.96 | 0.0000 | -7.291 | 26,500 | 27.50 | 36.00 | 38.6% | -0.04 | 0.0000 | -7.679 | ||||
| 2,780 | 3,267 | 42.0% | 0.96 | 0.0000 | -7.666 | 26,600 | 29.90 | 38.40 | 38.0% | -0.04 | 0.0000 | -8.041 | ||||
| 2,585 | 3,072 | 40.4% | 0.95 | 0.0001 | -8.483 | 26,800 | 35.10 | 43.70 | 1 | 36.9% | -0.05 | 0.0001 | -8.833 | |||
| 2,391 | 2,879 | 38.9% | 0.94 | 0.0001 | -9.400 | 27,000 | 41.20 | 50.10 | 2 | 35.8% | -0.06 | 0.0001 | -9.725 | |||
| 2,259 | 2,619 | 37.0% | 0.93 | 0.0001 | -10.425 | 27,200 | 48.70 | 57.00 | 1 | 34.6% | -0.07 | 0.0001 | -10.725 | |||
| 2,068 | 2,428 | 35.6% | 0.92 | 0.0001 | -11.563 | 27,400 | 57.50 | 66.20 | 2 | 33.5% | -0.08 | 0.0001 | -11.837 | |||
| 1,973 | 2,333 | 34.9% | 0.91 | 0.0001 | -12.174 | 27,500 | 62.70 | 71.60 | 3 | 6 | 33.0% | -0.09 | 0.0001 | -12.436 | ||
| 1,879 | 2,239 | 34.3% | 0.90 | 0.0001 | -12.811 | 27,600 | 68.40 | 77.40 | 3 | 3 | 32.4% | -0.10 | 0.0001 | -13.060 | ||
| 1,785 | 2,145 | 33.6% | 0.90 | 0.0001 | -13.473 | 27,700 | 74.50 | 84.00 | 31.9% | -0.10 | 0.0001 | -13.709 | ||||
| 1,738 | 2,099 | 33.3% | 0.89 | 0.0001 | -13.813 | 27,750 | 77.90 | 87.50 | 31.6% | -0.11 | 0.0001 | -14.043 | ||||
| 1,692 | 2,052 | 33.0% | 0.89 | 0.0001 | -14.158 | 27,800 | 81.60 | 91.20 | 5 | 31.4% | -0.11 | 0.0001 | -14.382 | |||
| 1,646 | 2,006 | 32.7% | 0.88 | 0.0001 | -14.508 | 27,850 | 85.30 | 95.00 | 31.1% | -0.12 | 0.0001 | -14.725 | ||||
| 1,680 | 1,860 | 31.4% | 0.88 | 0.0001 | -14.862 | 27,900 | 89.20 | 99.00 | 30.9% | -0.12 | 0.0001 | -15.073 | ||||
| 1,634 | 1,814 | 31.1% | 0.87 | 0.0001 | -15.220 | 27,950 | 93.30 | 103.40 | 30.6% | -0.13 | 0.0001 | -15.425 | ||||
| 1,611 | 1,791 | 31.0% | 0.87 | 0.0001 | -15.401 | 27,975 | 95.40 | 105.60 | 30.5% | -0.13 | 0.0001 | -15.602 | ||||
| 1,589 | 1,769 | 30.9% | 0.87 | 0.0001 | -15.582 | 28,000 | 97.60 | 107.70 | 18 | 30.3% | -0.13 | 0.0001 | -15.780 | |||
| 1,566 | 1,746 | 30.7% | 0.86 | 0.0001 | -15.764 | 28,025 | 99.50 | 110.20 | 30.2% | -0.14 | 0.0001 | -15.959 | ||||
| 1,543 | 1,723 | 30.6% | 0.86 | 0.0001 | -15.946 | 28,050 | 101.80 | 112.60 | 30.1% | -0.14 | 0.0001 | -16.138 | ||||
| 1,520 | 1,700 | 30.4% | 0.86 | 0.0001 | -16.130 | 28,075 | 104.50 | 115.10 | 30.0% | -0.14 | 0.0001 | -16.318 | ||||
| 1,498 | 1,678 | 30.3% | 0.85 | 0.0002 | -16.313 | 28,100 | 106.90 | 117.60 | 29.8% | -0.15 | 0.0002 | -16.499 | ||||
| 1,475 | 1,655 | 30.1% | 0.85 | 0.0002 | -16.497 | 28,125 | 109.40 | 120.20 | 29.7% | -0.15 | 0.0002 | -16.680 | ||||
| 1,453 | 1,633 | 30.0% | 0.85 | 0.0002 | -16.681 | 28,150 | 111.70 | 122.80 | 29.6% | -0.15 | 0.0002 | -16.861 | ||||
| 1,430 | 1,610 | 29.9% | 0.84 | 0.0002 | -16.866 | 28,175 | 114.30 | 125.50 | 29.4% | -0.16 | 0.0002 | -17.042 | ||||
| 1,408 | 1,588 | 29.7% | 0.84 | 0.0002 | -17.051 | 28,200 | 117.00 | 128.30 | 3 | 29.3% | -0.16 | 0.0002 | -17.224 | |||
| 1,386 | 1,566 | 29.6% | 0.84 | 0.0002 | -17.235 | 28,225 | 119.70 | 131.10 | 29.2% | -0.16 | 0.0002 | -17.405 | ||||
| 1,364 | 1,544 | 29.5% | 0.83 | 0.0002 | -17.420 | 28,250 | 122.80 | 133.80 | 29.0% | -0.17 | 0.0002 | -17.587 | ||||
| 1,342 | 1,522 | 29.3% | 0.83 | 0.0002 | -17.604 | 28,275 | 125.70 | 136.80 | 28.9% | -0.17 | 0.0002 | -17.768 | ||||
| 1,320 | 1,500 | 29.2% | 0.83 | 0.0002 | -17.788 | 28,300 | 128.60 | 140.00 | 28.8% | -0.17 | 0.0002 | -17.949 | ||||
| 1,298 | 1,478 | 29.0% | 0.82 | 0.0002 | -17.972 | 28,325 | 132.20 | 142.50 | 28.7% | -0.18 | 0.0002 | -18.129 | ||||
| 1,276 | 1,456 | 28.9% | 0.82 | 0.0002 | -18.155 | 28,350 | 135.40 | 145.80 | 28.6% | -0.18 | 0.0002 | -18.309 | ||||
| 1,254 | 1,434 | 28.8% | 0.81 | 0.0002 | -18.337 | 28,375 | 138.60 | 149.10 | 28.4% | -0.19 | 0.0002 | -18.488 | ||||
| 1,232 | 1,412 | 28.6% | 0.81 | 0.0002 | -18.519 | 28,400 | 142.00 | 152.50 | 2 | 28.3% | -0.19 | 0.0002 | -18.666 | |||
| 1,211 | 1,391 | 28.5% | 0.81 | 0.0002 | -18.699 | 28,425 | 145.30 | 156.00 | 28.2% | -0.19 | 0.0002 | -18.844 | ||||
| 1,192 | 1,362 | 28.2% | 0.80 | 0.0002 | -18.879 | 28,450 | 148.70 | 159.50 | 28.1% | -0.20 | 0.0002 | -19.020 | ||||
| 1,190 | 1,335 | 28.6% | 0.80 | 0.0002 | -19.057 | 28,475 | 152.30 | 162.90 | 27.9% | -0.20 | 0.0002 | -19.196 | ||||
| 1,180 | 1,314 | 28.8% | 0.79 | 0.0002 | -19.234 | 28,500 | 156.30 | 166.70 | 2 | 27.8% | -0.21 | 0.0002 | -19.370 | |||
| 1,131 | 1,292 | 27.7% | 0.79 | 0.0002 | -19.410 | 28,525 | 160.10 | 170.80 | 27.7% | -0.21 | 0.0002 | -19.542 | ||||
| 1,117 | 1,271 | 27.8% | 0.78 | 0.0002 | -19.584 | 28,550 | 163.70 | 174.70 | 27.6% | -0.22 | 0.0002 | -19.713 | ||||
| 1,094 | 1,250 | 27.7% | 0.78 | 0.0002 | -19.756 | 28,575 | 167.90 | 178.80 | 27.5% | -0.22 | 0.0002 | -19.882 | ||||
| 1,071 | 1,227 | 27.4% | 0.77 | 0.0002 | -19.926 | 28,600 | 171.60 | 182.90 | 9 | 27.3% | -0.23 | 0.0002 | -20.049 | |||
| 1,052 | 1,206 | 27.3% | 0.77 | 0.0002 | -20.094 | 28,625 | 176.10 | 187.20 | 27.2% | -0.23 | 0.0002 | -20.213 | ||||
| 1,031 | 1,186 | 27.2% | 0.77 | 0.0002 | -20.259 | 28,650 | 180.40 | 191.40 | 27.1% | -0.23 | 0.0002 | -20.376 | ||||
| 1,054 | 1,126 | 27.2% | 0.76 | 0.0002 | -20.422 | 28,675 | 184.20 | 195.90 | 27.0% | -0.24 | 0.0002 | -20.535 | ||||
| 1,031 | 1,103 | 26.9% | 0.75 | 0.0002 | -20.582 | 28,700 | 189.20 | 200.40 | 26.8% | -0.24 | 0.0002 | -20.692 | ||||
| 1,015 | 1,084 | 27.0% | 0.75 | 0.0002 | -20.739 | 28,725 | 193.80 | 205.00 | 26.7% | -0.25 | 0.0002 | -20.846 | ||||
| 994.40 | 1,066 | 26.9% | 0.74 | 0.0002 | -20.893 | 28,750 | 198.60 | 210.00 | 26.6% | -0.26 | 0.0002 | -20.997 | ||||
| 974.20 | 1,044 | 26.7% | 0.74 | 0.0002 | -21.044 | 28,775 | 203.40 | 214.70 | 26.5% | -0.26 | 0.0002 | -21.145 | ||||
| 954.10 | 1,023 | 26.6% | 0.73 | 0.0002 | -21.191 | 28,800 | 207.70 | 220.20 | 8 | 26.4% | -0.27 | 0.0002 | -21.289 | |||
| 934.10 | 1,003 | 26.4% | 0.73 | 0.0003 | -21.335 | 28,825 | 213.00 | 225.60 | 1 | 26.3% | -0.27 | 0.0003 | -21.429 | |||
| 914.40 | 983.40 | 26.3% | 0.72 | 0.0003 | -21.474 | 28,850 | 217.50 | 230.70 | 26.1% | -0.28 | 0.0003 | -21.565 | ||||
| 894.10 | 966.20 | 26.2% | 0.72 | 0.0003 | -21.609 | 28,875 | 223.10 | 236.00 | 26.0% | -0.28 | 0.0003 | -21.697 | ||||
| 874.60 | 944.00 | 26.0% | 0.71 | 0.0003 | -21.740 | 28,900 | 229.00 | 241.70 | 25.9% | -0.29 | 0.0003 | -21.825 | ||||
| 855.30 | 924.00 | 25.9% | 0.70 | 0.0003 | -21.865 | 28,925 | 234.00 | 246.90 | 25.8% | -0.30 | 0.0003 | -21.947 | ||||
| 861.20 | 882.00 | 25.8% | 0.70 | 0.0003 | -21.986 | 28,950 | 240.00 | 253.00 | 1 | 25.6% | -0.30 | 0.0003 | -22.064 | |||
| 816.20 | 885.80 | 25.6% | 0.69 | 0.0003 | -22.101 | 28,975 | 246.00 | 259.00 | 25.5% | -0.31 | 0.0003 | -22.177 | ||||
| 824.40 | 844.00 | 25.5% | 0.68 | 0.0003 | -22.211 | 29,000 | 252.00 | 265.00 | 1 | 10 | 25.4% | -0.32 | 0.0003 | -22.283 | ||
| 780.60 | 845.10 | 25.3% | 0.68 | 0.0003 | -22.315 | 29,025 | 258.00 | 271.00 | 25.2% | -0.32 | 0.0003 | -22.384 | ||||
| 787.40 | 805.60 | 25.3% | 0.67 | 0.0003 | -22.413 | 29,050 | 264.10 | 278.00 | 25.1% | -0.33 | 0.0003 | -22.479 | ||||
| 743.40 | 808.20 | 25.1% | 0.66 | 0.0003 | -22.505 | 29,075 | 270.00 | 283.90 | 25.0% | -0.34 | 0.0003 | -22.568 | ||||
| 750.60 | 768.60 | 25.0% | 0.66 | 0.0003 | -22.591 | 29,100 | 277.00 | 291.50 | 15 | 24.9% | -0.34 | 0.0003 | -22.650 | |||
| 707.50 | 771.90 | 24.9% | 0.65 | 0.0003 | -22.669 | 29,125 | 283.00 | 297.50 | 2 | 24.8% | -0.35 | 0.0003 | -22.725 | |||
| 715.00 | 732.00 | 24.8% | 0.64 | 0.0003 | -22.740 | 29,150 | 290.70 | 306.10 | 24.7% | -0.36 | 0.0003 | -22.793 | ||||
| 671.00 | 736.10 | 24.6% | 0.64 | 0.0003 | -22.804 | 29,175 | 297.30 | 311.80 | 24.5% | -0.36 | 0.0003 | -22.854 | ||||
| 680.10 | 696.60 | 24.6% | 0.63 | 0.0003 | -22.859 | 29,200 | 305.00 | 320.40 | 4 | 24.5% | -0.37 | 0.0003 | -22.906 | |||
| 644.10 | 701.10 | 24.6% | 0.62 | 0.0003 | -22.907 | 29,225 | 312.10 | 328.20 | 24.3% | -0.38 | 0.0003 | -22.951 | ||||
| 645.90 | 661.40 | 24.3% | 0.61 | 0.0003 | -22.947 | 29,250 | 319.80 | 335.40 | 24.2% | -0.39 | 0.0003 | -22.988 | ||||
| 608.20 | 666.80 | 24.3% | 0.61 | 0.0003 | -22.979 | 29,275 | 327.00 | 343.80 | 24.1% | -0.39 | 0.0003 | -23.016 | ||||
| 612.30 | 627.00 | 24.1% | 0.60 | 0.0003 | -23.001 | 29,300 | 336.30 | 351.30 | 1 | 23.9% | -0.40 | 0.0003 | -23.036 | |||
| 595.00 | 610.00 | 24.0% | 0.59 | 0.0003 | -23.015 | 29,325 | 343.80 | 360.60 | 23.8% | -0.41 | 0.0003 | -23.046 | ||||
| 579.00 | 594.00 | 23.9% | 0.58 | 0.0003 | -23.020 | 29,350 | 353.40 | 366.90 | 23.7% | -0.42 | 0.0003 | -23.047 | ||||
| 563.00 | 577.00 | 23.7% | 0.57 | 0.0003 | -23.014 | 29,375 | 362.40 | 375.90 | 23.6% | -0.42 | 0.0003 | -23.039 | ||||
| 546.10 | 561.00 | 4 | 23.6% | 0.57 | 0.0003 | -22.999 | 29,400 | 372.30 | 383.90 | 23.5% | -0.43 | 0.0003 | -23.021 | |||
| 531.00 | 544.90 | 23.5% | 0.56 | 0.0003 | -22.974 | 29,425 | 380.50 | 393.70 | 23.4% | -0.44 | 0.0003 | -22.993 | ||||
| 515.70 | 528.90 | 4 | 23.4% | 0.55 | 0.0003 | -22.939 | 29,450 | 389.70 | 402.90 | 23.3% | -0.45 | 0.0003 | -22.954 | |||
| 500.10 | 513.50 | 23.3% | 0.54 | 0.0004 | -22.893 | 29,475 | 399.30 | 412.80 | 23.2% | -0.46 | 0.0004 | -22.906 | ||||
| 484.80 | 498.30 | 23.2% | 0.53 | 0.0004 | -22.837 | 29,500 | 409.80 | 421.70 | 3 | 23.0% | -0.47 | 0.0004 | -22.846 | |||
| 470.10 | 483.40 | 23.1% | 0.52 | 0.0004 | -22.771 | 29,525 | 418.80 | 432.10 | 22.9% | -0.48 | 0.0004 | -22.777 | ||||
| 455.10 | 468.60 | 23.0% | 0.52 | 0.0004 | -22.693 | 29,550 | 429.00 | 442.50 | 22.9% | -0.48 | 0.0004 | -22.696 | ||||
| 440.70 | 454.20 | 22.9% | 0.51 | 0.0004 | -22.605 | 29,575 | 438.90 | 452.90 | 22.7% | -0.49 | 0.0004 | -22.604 | ||||
| 426.30 | 439.80 | 22.7% | 0.50 | 0.0004 | -22.505 | 29,600 | 450.20 | 463.20 | 6 | 22.6% | -0.50 | 0.0004 | -22.501 | |||
| 411.90 | 425.50 | 5 | 22.6% | 0.49 | 0.0004 | -22.393 | 29,625 | 460.50 | 474.00 | 5 | 22.5% | -0.51 | 0.0004 | -22.387 | ||
| 398.40 | 411.70 | 22.5% | 0.48 | 0.0004 | -22.270 | 29,650 | 472.20 | 485.70 | 22.4% | -0.52 | 0.0004 | -22.261 | ||||
| 384.90 | 398.00 | 22.4% | 0.47 | 0.0004 | -22.136 | 29,675 | 483.40 | 497.10 | 20 | 22.3% | -0.53 | 0.0004 | -22.123 | |||
| 371.40 | 384.60 | 1 | 22.3% | 0.46 | 0.0004 | -21.991 | 29,700 | 495.20 | 508.70 | 21 | 22.2% | -0.54 | 0.0004 | -21.975 | ||
| 358.20 | 371.40 | 22.2% | 0.45 | 0.0004 | -21.834 | 29,725 | 506.40 | 520.80 | 22.1% | -0.55 | 0.0004 | -21.814 | ||||
| 345.40 | 358.60 | 5 | 22.1% | 0.44 | 0.0004 | -21.665 | 29,750 | 518.10 | 532.80 | 22.0% | -0.56 | 0.0004 | -21.643 | |||
| 332.90 | 345.90 | 22.0% | 0.43 | 0.0004 | -21.485 | 29,775 | 531.00 | 546.00 | 21.9% | -0.57 | 0.0004 | -21.459 | ||||
| 321.90 | 332.70 | 21.9% | 0.42 | 0.0004 | -21.293 | 29,800 | 543.70 | 558.00 | 1 | 21.8% | -0.58 | 0.0004 | -21.264 | |||
| 308.40 | 321.90 | 21.8% | 0.41 | 0.0004 | -21.090 | 29,825 | 556.50 | 571.00 | 21.7% | -0.59 | 0.0004 | -21.058 | ||||
| 295.00 | 311.40 | 21.7% | 0.41 | 0.0004 | -20.875 | 29,850 | 569.00 | 585.00 | 21.6% | -0.59 | 0.0004 | -20.840 | ||||
| 283.80 | 299.80 | 21.6% | 0.40 | 0.0004 | -20.649 | 29,875 | 558.20 | 619.20 | 21.3% | -0.60 | 0.0004 | -20.611 | ||||
| 273.10 | 287.80 | 21.5% | 0.39 | 0.0004 | -20.413 | 29,900 | 596.50 | 611.90 | 2 | 21.4% | -0.61 | 0.0004 | -20.371 | |||
| 261.50 | 277.60 | 1 | 21.4% | 0.38 | 0.0004 | -20.165 | 29,925 | 585.90 | 650.90 | 21.2% | -0.62 | 0.0004 | -20.121 | |||
| 251.10 | 266.50 | 21.3% | 0.37 | 0.0004 | -19.907 | 29,950 | 624.00 | 640.50 | 21.2% | -0.63 | 0.0004 | -19.859 | ||||
| 240.10 | 256.60 | 21.2% | 0.36 | 0.0004 | -19.638 | 29,975 | 614.70 | 680.50 | 21.1% | -0.64 | 0.0004 | -19.587 | ||||
| 230.70 | 245.50 | 1 | 21.1% | 0.35 | 0.0004 | -19.359 | 30,000 | 653.10 | 670.20 | 1 | 21.0% | -0.65 | 0.0004 | -19.305 | ||
| 220.30 | 234.90 | 21.0% | 0.34 | 0.0004 | -19.070 | 30,025 | 644.60 | 707.30 | 20.8% | -0.66 | 0.0004 | -19.013 | ||||
| 211.50 | 225.80 | 21.0% | 0.33 | 0.0004 | -18.772 | 30,050 | 682.10 | 701.60 | 20.8% | -0.67 | 0.0004 | -18.711 | ||||
| 202.80 | 215.60 | 20.9% | 0.32 | 0.0004 | -18.464 | 30,075 | 675.70 | 740.60 | 20.7% | -0.68 | 0.0004 | -18.401 | ||||
| 193.80 | 206.30 | 20.8% | 0.31 | 0.0003 | -18.148 | 30,100 | 713.80 | 733.40 | 20.7% | -0.69 | 0.0003 | -18.082 | ||||
| 185.20 | 197.40 | 20.7% | 0.30 | 0.0003 | -17.824 | 30,125 | 707.90 | 774.30 | 20.6% | -0.70 | 0.0003 | -17.754 | ||||
| 176.70 | 188.70 | 1 | 1 | 20.6% | 0.29 | 0.0003 | -17.491 | 30,150 | 725.10 | 790.60 | 1 | 20.5% | -0.71 | 0.0003 | -17.419 | |
| 168.50 | 180.40 | 1 | 2 | 20.5% | 0.28 | 0.0003 | -17.151 | 30,175 | 741.10 | 806.70 | 20.4% | -0.72 | 0.0003 | -17.075 | ||
| 160.60 | 172.30 | 20.5% | 0.28 | 0.0003 | -16.804 | 30,200 | 761.20 | 823.70 | 20.4% | -0.72 | 0.0003 | -16.725 | ||||
| 152.90 | 164.50 | 20.4% | 0.27 | 0.0003 | -16.451 | 30,225 | 778.20 | 841.00 | 20.3% | -0.73 | 0.0003 | -16.369 | ||||
| 145.50 | 156.90 | 2 | 20.3% | 0.26 | 0.0003 | -16.092 | 30,250 | 796.00 | 858.50 | 20.2% | -0.74 | 0.0003 | -16.006 | |||
| 138.30 | 149.60 | 20.2% | 0.25 | 0.0003 | -15.728 | 30,275 | 806.00 | 876.70 | 1 | 19.9% | -0.75 | 0.0003 | -15.639 | |||
| 131.40 | 142.60 | 1 | 20.2% | 0.24 | 0.0003 | -15.359 | 30,300 | 823.00 | 895.40 | 1 | 19.8% | -0.76 | 0.0003 | -15.267 | ||
| 124.80 | 135.80 | 20.1% | 0.23 | 0.0003 | -14.986 | 30,325 | 841.10 | 913.00 | 19.7% | -0.77 | 0.0003 | -14.890 | ||||
| 118.40 | 129.20 | 20.0% | 0.22 | 0.0003 | -14.609 | 30,350 | 859.00 | 931.40 | 19.6% | -0.78 | 0.0003 | -14.511 | ||||
| 112.20 | 122.90 | 19.9% | 0.22 | 0.0003 | -14.229 | 30,375 | 877.70 | 950.10 | 19.6% | -0.78 | 0.0003 | -14.128 | ||||
| 105.90 | 117.60 | 19.9% | 0.21 | 0.0003 | -13.848 | 30,400 | 896.60 | 967.90 | 19.4% | -0.79 | 0.0003 | -13.743 | ||||
| 100.50 | 111.20 | 1 | 19.8% | 0.20 | 0.0003 | -13.465 | 30,425 | 915.80 | 988.00 | 4 | 19.4% | -0.80 | 0.0003 | -13.357 | ||
| 94.60 | 105.80 | 1 | 19.7% | 0.19 | 0.0003 | -13.081 | 30,450 | 935.10 | 1,007 | 4 | 19.3% | -0.81 | 0.0003 | -12.970 | ||
| 89.80 | 100.20 | 19.7% | 0.18 | 0.0003 | -12.697 | 30,475 | 954.60 | 1,027 | 4 | 19.2% | -0.82 | 0.0003 | -12.583 | |||
| 84.20 | 95.40 | 1 | 19.6% | 0.18 | 0.0003 | -12.314 | 30,500 | 974.30 | 1,047 | 19.1% | -0.82 | 0.0003 | -12.197 | |||
| 79.40 | 90.80 | 19.6% | 0.17 | 0.0003 | -11.932 | 30,525 | 994.30 | 1,067 | 19.1% | -0.83 | 0.0003 | -11.811 | ||||
| 74.60 | 86.10 | 19.5% | 0.16 | 0.0003 | -11.551 | 30,550 | 1,014 | 1,086 | 18.9% | -0.84 | 0.0003 | -11.428 | ||||
| 70.40 | 81.60 | 19.4% | 0.16 | 0.0002 | -11.174 | 30,575 | 1,035 | 1,107 | 4 | 18.9% | -0.84 | 0.0002 | -11.047 | |||
| 66.00 | 77.20 | 4 | 19.4% | 0.15 | 0.0002 | -10.799 | 30,600 | 1,055 | 1,128 | 1 | 18.8% | -0.85 | 0.0002 | -10.669 | ||
| 62.30 | 73.10 | 1 | 19.3% | 0.14 | 0.0002 | -10.429 | 30,625 | 1,038 | 1,179 | 18.3% | -0.86 | 0.0002 | -10.296 | |||
| 58.30 | 69.10 | 1 | 19.3% | 0.14 | 0.0002 | -10.063 | 30,650 | 1,059 | 1,208 | 18.6% | -0.86 | 0.0002 | -9.927 | |||
| 54.90 | 65.40 | 1 | 19.2% | 0.13 | 0.0002 | -9.701 | 30,675 | 1,080 | 1,223 | 18.2% | -0.87 | 0.0002 | -9.562 | |||
| 51.50 | 61.80 | 2 | 19.2% | 0.12 | 0.0002 | -9.346 | 30,700 | 1,102 | 1,252 | 1 | 18.5% | -0.88 | 0.0002 | -9.204 | ||
| 48.10 | 58.40 | 19.1% | 0.12 | 0.0002 | -8.997 | 30,725 | 1,124 | 1,273 | 18.5% | -0.88 | 0.0002 | -8.851 | ||||
| 45.10 | 55.10 | 19.1% | 0.11 | 0.0002 | -8.654 | 30,750 | 1,146 | 1,295 | 18.4% | -0.89 | 0.0002 | -8.505 | ||||
| 42.30 | 51.30 | 19.0% | 0.11 | 0.0002 | -8.319 | 30,775 | 1,168 | 1,310 | 17.9% | -0.89 | 0.0002 | -8.167 | ||||
| 39.40 | 49.20 | 19.0% | 0.10 | 0.0002 | -7.991 | 30,800 | 1,190 | 1,339 | 18.2% | -0.90 | 0.0002 | -7.836 | ||||
| 36.90 | 45.90 | 18.9% | 0.10 | 0.0002 | -7.671 | 30,825 | 1,204 | 1,356 | 17.3% | -0.90 | 0.0002 | -7.513 | ||||
| 34.40 | 43.80 | 1 | 18.9% | 0.09 | 0.0002 | -7.359 | 30,850 | 1,226 | 1,407 | 19.1% | -0.91 | 0.0002 | -7.198 | |||
| 32.10 | 41.40 | 18.9% | 0.09 | 0.0002 | -7.056 | 30,875 | 1,250 | 1,430 | 19.1% | -0.91 | 0.0002 | -6.892 | ||||
| 30.00 | 39.00 | 2 | 18.9% | 0.08 | 0.0002 | -6.762 | 30,900 | 1,272 | 1,453 | 19.1% | -0.92 | 0.0002 | -6.595 | |||
| 27.90 | 36.70 | 18.8% | 0.08 | 0.0002 | -6.477 | 30,925 | 1,295 | 1,475 | 19.0% | -0.92 | 0.0002 | -6.307 | ||||
| 26.00 | 34.80 | 1 | 18.8% | 0.08 | 0.0001 | -6.202 | 30,950 | 1,318 | 1,498 | 19.1% | -0.92 | 0.0001 | -6.028 | |||
| 24.20 | 32.90 | 1 | 18.8% | 0.07 | 0.0001 | -5.936 | 30,975 | 1,342 | 1,522 | 19.1% | -0.93 | 0.0001 | -5.759 | |||
| 22.10 | 31.70 | 8 | 18.8% | 0.07 | 0.0001 | -5.680 | 31,000 | 1,365 | 1,545 | 19.1% | -0.93 | 0.0001 | -5.500 | |||
| 20.60 | 30.00 | 18.8% | 0.06 | 0.0001 | -5.433 | 31,025 | 1,389 | 1,568 | 19.1% | -0.94 | 0.0001 | -5.250 | ||||
| 19.10 | 28.40 | 18.8% | 0.06 | 0.0001 | -5.196 | 31,050 | 1,412 | 1,592 | 19.1% | -0.94 | 0.0001 | -5.010 | ||||
| 17.40 | 26.20 | 1 | 18.7% | 0.06 | 0.0001 | -4.969 | 31,075 | 1,436 | 1,615 | 19.1% | -0.94 | 0.0001 | -4.779 | |||
| 16.30 | 25.50 | 2 | 18.7% | 0.05 | 0.0001 | -4.751 | 31,100 | 1,459 | 1,639 | 19.1% | -0.95 | 0.0001 | -4.559 | |||
| 14.90 | 23.50 | 18.6% | 0.05 | 0.0001 | -4.543 | 31,125 | 1,483 | 1,663 | 19.1% | -0.95 | 0.0001 | -4.348 | ||||
| 14.00 | 23.00 | 3 | 5 | 18.7% | 0.05 | 0.0001 | -4.345 | 31,150 | 1,507 | 1,686 | 19.2% | -0.95 | 0.0001 | -4.146 | ||
| 13.00 | 21.80 | 18.7% | 0.05 | 0.0001 | -4.156 | 31,175 | 1,531 | 1,710 | 19.2% | -0.95 | 0.0001 | -3.954 | ||||
| 12.00 | 20.60 | 3 | 18.7% | 0.04 | 0.0001 | -3.976 | 31,200 | 1,554 | 1,734 | 19.2% | -0.96 | 0.0001 | -3.770 | |||
| 11.10 | 19.60 | 18.7% | 0.04 | 0.0001 | -3.804 | 31,225 | 1,578 | 1,758 | 19.2% | -0.96 | 0.0001 | -3.596 | ||||
| 10.20 | 18.60 | 3 | 10 | 18.7% | 0.04 | 0.0001 | -3.642 | 31,250 | 1,602 | 1,782 | 19.2% | -0.96 | 0.0001 | -3.430 | ||
| 9.50 | 17.70 | 1 | 9 | 18.8% | 0.04 | 0.0001 | -3.488 | 31,275 | 1,626 | 1,806 | 19.2% | -0.96 | 0.0001 | -3.273 | ||
| 8.80 | 16.80 | 1 | 18.8% | 0.04 | 0.0001 | -3.342 | 31,300 | 1,650 | 1,830 | 19.3% | -0.96 | 0.0001 | -3.124 | |||
| 8.10 | 16.10 | 18.8% | 0.03 | 0.0001 | -3.204 | 31,325 | 1,675 | 1,855 | 19.3% | -0.97 | 0.0001 | -2.983 | ||||
| 7.50 | 15.30 | 1 | 18.8% | 0.03 | 0.0001 | -3.073 | 31,350 | 1,699 | 1,879 | 19.4% | -0.97 | 0.0001 | -2.849 | |||
| 7.10 | 14.60 | 18.9% | 0.03 | 0.0001 | -2.950 | 31,375 | 1,621 | 1,981 | 13.1% | -0.97 | 0.0001 | -2.723 | ||||
| 6.00 | 14.40 | 2 | 18.9% | 0.03 | 0.0001 | -2.834 | 31,400 | 1,658 | 2,000 | 15.9% | -0.97 | 0.0001 | -2.603 | |||
| 5.50 | 13.80 | 18.9% | 0.03 | 0.0001 | -2.724 | 31,425 | 1,682 | 2,042 | 19.5% | -0.97 | 0.0001 | -2.490 | ||||
| 5.10 | 13.20 | 19.0% | 0.03 | 0.0001 | -2.620 | 31,450 | 1,707 | 2,066 | 19.6% | -0.97 | 0.0001 | -2.384 | ||||
| 4.60 | 12.70 | 1 | 19.0% | 0.03 | 0.0001 | -2.523 | 31,475 | 1,731 | 2,091 | 19.5% | -0.97 | 0.0001 | -2.283 | |||
| 4.30 | 12.20 | 19.1% | 0.02 | 0.0001 | -2.431 | 31,500 | 1,756 | 2,116 | 19.7% | -0.98 | 0.0001 | -2.188 | ||||
| 3.90 | 11.70 | 19.1% | 0.02 | 0.0001 | -2.345 | 31,525 | 1,780 | 2,140 | 19.8% | -0.98 | 0.0001 | -2.099 | ||||
| 3.50 | 11.30 | 19.1% | 0.02 | 0.0001 | -2.264 | 31,550 | 1,804 | 2,164 | 19.7% | -0.98 | 0.0001 | -2.014 | ||||
| 3.20 | 10.90 | 19.2% | 0.02 | 0.0000 | -2.188 | 31,575 | 1,829 | 2,189 | 19.8% | -0.98 | 0.0000 | -1.935 | ||||
| 2.95 | 10.50 | 10 | 19.3% | 0.02 | 0.0000 | -2.116 | 31,600 | 1,854 | 2,214 | 20.0% | -0.98 | 0.0000 | -1.860 | |||
| 2.65 | 10.20 | 19.3% | 0.02 | 0.0000 | -2.048 | 31,625 | 1,878 | 2,238 | 19.8% | -0.98 | 0.0000 | -1.789 | ||||
| 2.35 | 9.90 | 1 | 19.4% | 0.02 | 0.0000 | -1.984 | 31,650 | 1,903 | 2,262 | 19.9% | -0.98 | 0.0000 | -1.722 | |||
| 2.10 | 9.60 | 19.4% | 0.02 | 0.0000 | -1.924 | 31,675 | 1,927 | 2,287 | 20.0% | -0.98 | 0.0000 | -1.658 | ||||
| 1.95 | 9.30 | 1 | 19.5% | 0.02 | 0.0000 | -1.867 | 31,700 | 1,952 | 2,312 | 20.0% | -0.98 | 0.0000 | -1.598 | |||
| 1.65 | 9.00 | 19.6% | 0.02 | 0.0000 | -1.813 | 31,725 | 1,976 | 2,336 | 20.0% | -0.98 | 0.0000 | -1.542 | ||||
| 1.40 | 8.80 | 1 | 19.6% | 0.02 | 0.0000 | -1.762 | 31,750 | 2,001 | 2,361 | 20.2% | -0.98 | 0.0000 | -1.488 | |||
| 1.20 | 8.60 | 1 | 19.7% | 0.02 | 0.0000 | -1.715 | 31,775 | 2,026 | 2,386 | 20.2% | -0.98 | 0.0000 | -1.437 | |||
| 1.05 | 8.40 | 36 | 19.8% | 0.02 | 0.0000 | -1.669 | 31,800 | 2,051 | 2,411 | 20.3% | -0.98 | 0.0000 | -1.388 | |||
| 0.8500 | 8.20 | 19.9% | 0.01 | 0.0000 | -1.626 | 31,825 | 2,075 | 2,435 | 20.3% | -0.98 | 0.0000 | -1.342 | ||||
| 0.7000 | 8.00 | 19.9% | 0.01 | 0.0000 | -1.586 | 31,850 | 2,100 | 2,460 | 20.4% | -0.99 | 0.0000 | -1.298 | ||||
| 0.5500 | 7.80 | 20.0% | 0.01 | 0.0000 | -1.547 | 31,875 | 2,125 | 2,485 | 20.5% | -0.99 | 0.0000 | -1.257 | ||||
| 0.4000 | 7.60 | 20.1% | 0.01 | 0.0000 | -1.510 | 31,900 | 2,150 | 2,510 | 20.6% | -0.99 | 0.0000 | -1.217 | ||||
| 0.2500 | 7.50 | 20.2% | 0.01 | 0.0000 | -1.475 | 31,925 | 2,175 | 2,535 | 20.7% | -0.99 | 0.0000 | -1.179 | ||||
| 0.1000 | 7.30 | 20.2% | 0.01 | 0.0000 | -1.442 | 31,950 | 2,200 | 2,560 | 20.9% | -0.99 | 0.0000 | -1.142 | ||||
| 0.0500 | 7.20 | 20.4% | 0.01 | 0.0000 | -1.410 | 31,975 | 2,224 | 2,584 | 20.9% | -0.99 | 0.0000 | -1.107 | ||||
| 0.0500 | 7.00 | 20.5% | 0.01 | 0.0000 | -1.380 | 32,000 | 2,250 | 2,609 | 21.2% | -0.99 | 0.0000 | -1.073 | ||||
| 0.0500 | 6.90 | 20.6% | 0.01 | 0.0000 | -1.350 | 32,025 | 2,275 | 2,635 | 21.6% | -0.99 | 0.0000 | -1.041 | ||||
| 0.0500 | 6.80 | 20.7% | 0.01 | 0.0000 | -1.322 | 32,050 | 2,300 | 2,660 | 21.7% | -0.99 | 0.0000 | -1.010 | ||||
| 0.0500 | 6.70 | 20.9% | 0.01 | 0.0000 | -1.296 | 32,075 | 2,318 | 2,678 | -0.99 | 0.0000 | -0.980 | |||||
| 0.0500 | 6.60 | 1 | 21.0% | 0.01 | 0.0000 | -1.270 | 32,100 | 2,289 | 2,747 | -0.99 | 0.0000 | -0.951 | ||||
| 0.0500 | 6.50 | 1 | 21.1% | 0.01 | 0.0000 | -1.245 | 32,125 | 2,314 | 2,772 | -0.99 | 0.0000 | -0.923 | ||||
| 0.0500 | 6.40 | 21.3% | 0.01 | 0.0000 | -1.221 | 32,150 | 2,339 | 2,813 | 19.2% | -0.99 | 0.0000 | -0.896 | ||||
| 0.0500 | 6.20 | 3 | 21.5% | 0.01 | 0.0000 | -1.176 | 32,200 | 2,388 | 2,863 | 19.2% | -0.99 | 0.0000 | -0.844 | |||
| 0.0500 | 6.00 | 21.8% | 0.01 | 0.0000 | -1.133 | 32,250 | 2,438 | 2,912 | 18.9% | -0.99 | 0.0000 | -0.796 | ||||
| 0.0500 | 5.90 | 7 | 22.1% | 0.01 | 0.0000 | -1.094 | 32,300 | 2,488 | 2,962 | 18.9% | -0.99 | 0.0000 | -0.750 | |||
| 0.0500 | 5.70 | 22.3% | 0.01 | 0.0000 | -1.056 | 32,350 | 2,538 | 3,012 | 18.9% | -0.99 | 0.0000 | -0.706 | ||||
| 0.0500 | 5.60 | 1 | 22.6% | 0.01 | 0.0000 | -1.021 | 32,400 | 2,588 | 3,062 | 18.9% | -0.99 | 0.0000 | -0.664 | |||
| 0.0500 | 5.50 | 22.9% | 0.01 | 0.0000 | -0.988 | 32,450 | 2,638 | 3,112 | 18.7% | -0.99 | 0.0000 | -0.625 | ||||
| 0.0500 | 5.40 | 5 | 23.2% | 0.01 | 0.0000 | -0.956 | 32,500 | 2,688 | 3,162 | 18.5% | -0.99 | 0.0000 | -0.586 | |||
| 0.0500 | 5.20 | 23.8% | 0.01 | 0.0000 | -0.896 | 32,600 | 2,787 | 3,261 | 17.6% | -0.99 | 0.0000 | -0.515 | ||||
| 0.0500 | 5.10 | 24.4% | 0.01 | 0.0000 | -0.843 | 32,700 | 2,886 | 3,361 | -0.99 | 0.0000 | -0.448 | |||||
| 0.0500 | 5.00 | 4 | 24.9% | 0.01 | 0.0000 | -0.793 | 32,800 | 2,986 | 3,461 | -0.99 | 0.0000 | -0.386 | ||||
| 0.0500 | 4.80 | 3 | 26.1% | 0.00 | 0.0000 | -0.706 | 33,000 | 3,186 | 3,661 | -1.00 | 0.0000 | -0.273 | ||||
| 0.0500 | 4.70 | 3 | 27.3% | 0.00 | 0.0000 | -0.630 | 33,200 | 3,335 | 3,875 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 4.60 | 28.5% | 0.00 | 0.0000 | -0.565 | 33,400 | 3,535 | 4,075 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 4.50 | 29.0% | 0.00 | 0.0000 | -0.535 | 33,500 | 3,635 | 4,175 | -1.00 | 0.0000 | -0.040 | |||||
| 0 | 4.50 | 29.6% | 0.00 | 0.0000 | -0.508 | 33,600 | 3,734 | 4,274 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.40 | 1 | 30.8% | 0.00 | 0.0000 | -0.457 | 33,800 | 3,934 | 4,474 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 4.30 | 31.9% | 0.00 | 0.0000 | -0.413 | 34,000 | 4,078 | 4,726 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.20 | 33.0% | 0.00 | 0.0000 | -0.374 | 34,200 | 4,278 | 4,926 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.10 | 34.1% | 0.00 | 0.0000 | -0.340 | 34,400 | 4,477 | 5,125 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 4.10 | 34.7% | 0.00 | 0.0000 | -0.324 | 34,500 | 4,577 | 5,225 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.90 | 2 | 37.4% | 0.00 | 0.0000 | -0.257 | 35,000 | 5,076 | 5,724 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 3.80 | 40.1% | 0.00 | 0.0000 | -0.207 | 35,500 | 5,576 | 6,224 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.70 | 1 | 42.7% | 0.00 | 0.0000 | -0.168 | 36,000 | 6,075 | 6,723 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 3.60 | 45.3% | 0.00 | 0.0000 | -0.137 | 36,500 | 6,574 | 7,222 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.60 | 47.9% | 0.00 | 0.0000 | -0.113 | 37,000 | 7,074 | 7,722 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.50 | 1 | 50.3% | 0.00 | 0.0000 | -0.094 | 37,500 | 7,573 | 8,221 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 3.50 | 52.8% | 0.00 | 0.0000 | -0.078 | 38,000 | 8,073 | 8,721 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.50 | 57.7% | 0.00 | 0.0000 | -0.056 | 39,000 | 9,071 | 9,720 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 3.50 | 62.4% | 0.00 | 0.0000 | -0.040 | 40,000 | 10,070 | 10,718 | -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 — Oct 29, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs