NDX option chain Nasdaq-100 Index
Cboe delayed options data · as of 06:40 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 ±3.4% (28,520.79–30,537.89) · ATM IV 21.8% · P/C open interest 1.25
| 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 | |
| 14,248 | 14,873 | 134.4% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 6.90 | 123.0% | -0.00 | 0.0000 | -0.623 | ||||
| 13,250 | 13,874 | 122.0% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 7.00 | 1 | 112.1% | -0.00 | 0.0000 | -0.699 | |||
| 12,253 | 12,876 | 112.0% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 7.10 | 1 | 3 | 101.9% | -0.00 | 0.0000 | -0.790 | ||
| 11,255 | 11,878 | 101.6% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 7.40 | 92.5% | -0.00 | 0.0000 | -0.901 | ||||
| 10,257 | 10,880 | 91.8% | 1.00 | 0.0000 | 0.000 | 19,000 | 0.0500 | 7.80 | 83.6% | -0.00 | 0.0000 | -1.038 | ||||
| 9,260 | 9,883 | 82.7% | 1.00 | 0.0000 | 0.000 | 20,000 | 0.2000 | 8.40 | 2 | 5 | 75.4% | -0.00 | 0.0000 | -1.211 | ||
| 8,262 | 8,885 | 74.2% | 1.00 | 0.0000 | -0.270 | 21,000 | 0.0500 | 9.30 | 67.3% | -0.00 | 0.0000 | -1.436 | ||||
| 7,266 | 7,889 | 66.2% | 0.99 | 0.0000 | -0.714 | 22,000 | 1.15 | 10.70 | 84 | 60.5% | -0.01 | 0.0000 | -1.745 | |||
| 6,270 | 6,888 | 57.2% | 0.99 | 0.0000 | -1.300 | 23,000 | 1.15 | 12.90 | 53.3% | -0.01 | 0.0000 | -2.195 | ||||
| 5,773 | 6,399 | 56.0% | 0.99 | 0.0000 | -1.681 | 23,500 | 2.60 | 14.60 | 50.4% | -0.01 | 0.0000 | -2.508 | ||||
| 5,275 | 5,921 | 55.5% | 0.99 | 0.0000 | -2.150 | 24,000 | 4.90 | 16.80 | 85 | 47.8% | -0.01 | 0.0000 | -2.908 | |||
| 4,780 | 5,424 | 51.5% | 0.98 | 0.0000 | -2.727 | 24,500 | 7.90 | 19.70 | 1 | 45.1% | -0.02 | 0.0000 | -3.418 | |||
| 4,284 | 4,912 | 45.5% | 0.98 | 0.0000 | -3.436 | 25,000 | 11.90 | 22.80 | 1 | 42.3% | -0.02 | 0.0000 | -4.058 | |||
| 3,790 | 4,418 | 43.9% | 0.97 | 0.0000 | -4.306 | 25,500 | 17.10 | 28.10 | 39.6% | -0.03 | 0.0000 | -4.861 | ||||
| 3,299 | 3,927 | 40.5% | 0.96 | 0.0000 | -5.398 | 26,000 | 25.60 | 35.70 | 3 | 37.1% | -0.04 | 0.0000 | -5.885 | |||
| 3,186 | 3,651 | 38.2% | 0.96 | 0.0000 | -5.917 | 26,200 | 29.50 | 39.60 | 4 | 36.1% | -0.04 | 0.0000 | -6.377 | |||
| 2,989 | 3,456 | 36.9% | 0.95 | 0.0000 | -6.491 | 26,400 | 34.10 | 44.60 | 35.1% | -0.05 | 0.0000 | -6.924 | ||||
| 2,892 | 3,359 | 36.3% | 0.95 | 0.0000 | -6.802 | 26,500 | 36.80 | 47.50 | 34.7% | -0.05 | 0.0000 | -7.220 | ||||
| 2,795 | 3,262 | 35.8% | 0.95 | 0.0001 | -7.128 | 26,600 | 41.80 | 50.50 | 4 | 7 | 34.4% | -0.05 | 0.0001 | -7.533 | ||
| 2,602 | 3,070 | 34.6% | 0.94 | 0.0001 | -7.830 | 26,800 | 45.90 | 57.50 | 2 | 33.2% | -0.06 | 0.0001 | -8.208 | |||
| 2,410 | 2,878 | 33.6% | 0.93 | 0.0001 | -8.598 | 27,000 | 55.40 | 65.80 | 32.4% | -0.07 | 0.0001 | -8.949 | ||||
| 2,221 | 2,688 | 33.2% | 0.92 | 0.0001 | -9.431 | 27,200 | 64.80 | 75.70 | 2 | 31.5% | -0.08 | 0.0001 | -9.754 | |||
| 2,032 | 2,499 | 32.1% | 0.90 | 0.0001 | -10.323 | 27,400 | 75.90 | 87.50 | 10 | 30.6% | -0.10 | 0.0001 | -10.619 | |||
| 1,939 | 2,406 | 31.5% | 0.90 | 0.0001 | -10.789 | 27,500 | 81.90 | 94.20 | 11 | 30.1% | -0.10 | 0.0001 | -11.072 | |||
| 1,846 | 2,313 | 31.0% | 0.89 | 0.0001 | -11.267 | 27,600 | 90.30 | 102.20 | 1 | 2 | 29.8% | -0.11 | 0.0001 | -11.536 | ||
| 1,754 | 2,221 | 30.5% | 0.88 | 0.0001 | -11.756 | 27,700 | 97.20 | 108.70 | 29.3% | -0.12 | 0.0001 | -12.012 | ||||
| 1,708 | 2,175 | 30.2% | 0.87 | 0.0001 | -12.004 | 27,750 | 101.50 | 112.80 | 29.0% | -0.13 | 0.0001 | -12.253 | ||||
| 1,662 | 2,129 | 30.0% | 0.87 | 0.0001 | -12.254 | 27,800 | 106.00 | 117.20 | 1 | 3 | 28.8% | -0.13 | 0.0001 | -12.496 | ||
| 1,638 | 2,086 | 29.7% | 0.86 | 0.0001 | -12.506 | 27,850 | 110.30 | 121.70 | 28.6% | -0.14 | 0.0001 | -12.741 | ||||
| 1,625 | 2,086 | 29.5% | 0.86 | 0.0001 | -12.759 | 27,900 | 114.90 | 126.50 | 28.4% | -0.14 | 0.0001 | -12.988 | ||||
| 1,621 | 1,970 | 29.2% | 0.85 | 0.0001 | -13.014 | 27,950 | 119.70 | 131.40 | 28.2% | -0.15 | 0.0001 | -13.236 | ||||
| 1,599 | 1,904 | 29.1% | 0.85 | 0.0001 | -13.142 | 27,975 | 122.20 | 133.90 | 28.1% | -0.15 | 0.0001 | -13.360 | ||||
| 1,576 | 1,882 | 29.0% | 0.85 | 0.0001 | -13.271 | 28,000 | 124.80 | 136.50 | 1 | 4 | 27.9% | -0.15 | 0.0001 | -13.485 | ||
| 1,554 | 1,860 | 28.9% | 0.84 | 0.0001 | -13.399 | 28,025 | 127.40 | 139.10 | 27.8% | -0.16 | 0.0001 | -13.610 | ||||
| 1,532 | 1,838 | 28.7% | 0.84 | 0.0001 | -13.528 | 28,050 | 130.00 | 141.80 | 1 | 1 | 27.7% | -0.16 | 0.0001 | -13.736 | ||
| 1,510 | 1,816 | 28.6% | 0.84 | 0.0001 | -13.656 | 28,075 | 132.80 | 144.60 | 27.6% | -0.16 | 0.0001 | -13.861 | ||||
| 1,488 | 1,793 | 28.5% | 0.83 | 0.0002 | -13.785 | 28,100 | 135.60 | 147.40 | 27.5% | -0.17 | 0.0002 | -13.986 | ||||
| 1,465 | 1,772 | 28.4% | 0.83 | 0.0002 | -13.914 | 28,125 | 138.40 | 150.30 | 27.4% | -0.17 | 0.0002 | -14.112 | ||||
| 1,444 | 1,750 | 28.3% | 0.83 | 0.0002 | -14.043 | 28,150 | 141.30 | 153.30 | 27.3% | -0.17 | 0.0002 | -14.237 | ||||
| 1,422 | 1,721 | 28.1% | 0.83 | 0.0002 | -14.172 | 28,175 | 144.30 | 156.30 | 27.2% | -0.17 | 0.0002 | -14.363 | ||||
| 1,400 | 1,700 | 28.0% | 0.82 | 0.0002 | -14.301 | 28,200 | 147.40 | 159.40 | 1 | 27.1% | -0.18 | 0.0002 | -14.488 | |||
| 1,378 | 1,678 | 27.9% | 0.82 | 0.0002 | -14.429 | 28,225 | 150.60 | 162.60 | 26.9% | -0.18 | 0.0002 | -14.613 | ||||
| 1,356 | 1,656 | 27.8% | 0.81 | 0.0002 | -14.558 | 28,250 | 153.80 | 165.90 | 26.8% | -0.19 | 0.0002 | -14.738 | ||||
| 1,335 | 1,644 | 27.7% | 0.81 | 0.0002 | -14.686 | 28,275 | 157.10 | 169.20 | 26.7% | -0.19 | 0.0002 | -14.863 | ||||
| 1,313 | 1,620 | 27.6% | 0.81 | 0.0002 | -14.813 | 28,300 | 160.40 | 172.60 | 26.6% | -0.19 | 0.0002 | -14.987 | ||||
| 1,292 | 1,598 | 27.5% | 0.80 | 0.0002 | -14.941 | 28,325 | 163.90 | 176.00 | 26.5% | -0.20 | 0.0002 | -15.111 | ||||
| 1,270 | 1,577 | 27.3% | 0.80 | 0.0002 | -15.068 | 28,350 | 167.40 | 179.60 | 26.4% | -0.20 | 0.0002 | -15.235 | ||||
| 1,252 | 1,556 | 27.2% | 0.80 | 0.0002 | -15.194 | 28,375 | 171.00 | 183.20 | 26.3% | -0.20 | 0.0002 | -15.357 | ||||
| 1,241 | 1,524 | 27.1% | 0.79 | 0.0002 | -15.319 | 28,400 | 174.70 | 186.90 | 2 | 7 | 26.2% | -0.21 | 0.0002 | -15.480 | ||
| 1,230 | 1,524 | 27.0% | 0.79 | 0.0002 | -15.444 | 28,425 | 178.50 | 190.70 | 26.1% | -0.21 | 0.0002 | -15.601 | ||||
| 1,220 | 1,521 | 26.9% | 0.78 | 0.0002 | -15.568 | 28,450 | 182.30 | 194.60 | 4 | 4 | 26.0% | -0.22 | 0.0002 | -15.722 | ||
| 1,210 | 1,505 | 26.8% | 0.78 | 0.0002 | -15.691 | 28,475 | 186.30 | 198.60 | 25.9% | -0.22 | 0.0002 | -15.841 | ||||
| 1,200 | 1,369 | 26.4% | 0.78 | 0.0002 | -15.813 | 28,500 | 190.30 | 202.70 | 23 | 25.7% | -0.22 | 0.0002 | -15.960 | |||
| 1,184 | 1,346 | 26.4% | 0.77 | 0.0002 | -15.933 | 28,525 | 194.50 | 206.90 | 25.6% | -0.23 | 0.0002 | -16.077 | ||||
| 1,169 | 1,326 | 26.4% | 0.77 | 0.0002 | -16.052 | 28,550 | 198.70 | 211.30 | 25.5% | -0.23 | 0.0002 | -16.193 | ||||
| 1,147 | 1,305 | 26.2% | 0.76 | 0.0002 | -16.170 | 28,575 | 203.00 | 215.70 | 25.4% | -0.24 | 0.0002 | -16.307 | ||||
| 1,126 | 1,285 | 26.1% | 0.76 | 0.0002 | -16.286 | 28,600 | 207.40 | 220.30 | 2 | 23 | 25.3% | -0.24 | 0.0002 | -16.420 | ||
| 1,106 | 1,265 | 26.0% | 0.75 | 0.0002 | -16.401 | 28,625 | 211.90 | 224.90 | 25.2% | -0.25 | 0.0002 | -16.531 | ||||
| 1,086 | 1,244 | 25.9% | 0.75 | 0.0002 | -16.513 | 28,650 | 216.60 | 229.60 | 25.1% | -0.25 | 0.0002 | -16.640 | ||||
| 1,065 | 1,224 | 25.8% | 0.74 | 0.0002 | -16.624 | 28,675 | 221.30 | 233.90 | 25.0% | -0.26 | 0.0002 | -16.747 | ||||
| 1,045 | 1,204 | 25.7% | 0.74 | 0.0002 | -16.733 | 28,700 | 226.10 | 239.30 | 5 | 24.9% | -0.26 | 0.0002 | -16.852 | |||
| 1,026 | 1,184 | 25.6% | 0.73 | 0.0002 | -16.839 | 28,725 | 231.10 | 244.30 | 24.8% | -0.27 | 0.0002 | -16.955 | ||||
| 1,048 | 1,164 | 25.5% | 0.73 | 0.0002 | -16.942 | 28,750 | 236.10 | 249.50 | 24.7% | -0.27 | 0.0002 | -17.055 | ||||
| 997.30 | 1,144 | 25.4% | 0.72 | 0.0002 | -17.044 | 28,775 | 241.30 | 254.70 | 24.6% | -0.28 | 0.0002 | -17.153 | ||||
| 977.70 | 1,124 | 25.3% | 0.72 | 0.0002 | -17.142 | 28,800 | 246.60 | 260.00 | 2 | 24.5% | -0.28 | 0.0002 | -17.248 | |||
| 958.20 | 1,105 | 25.2% | 0.71 | 0.0002 | -17.237 | 28,825 | 252.00 | 264.90 | 24.4% | -0.29 | 0.0002 | -17.340 | ||||
| 972.20 | 1,021 | 24.5% | 0.71 | 0.0002 | -17.329 | 28,850 | 257.50 | 271.10 | 24.3% | -0.29 | 0.0002 | -17.428 | ||||
| 953.20 | 1,002 | 24.4% | 0.70 | 0.0002 | -17.418 | 28,875 | 263.10 | 276.80 | 24.2% | -0.30 | 0.0002 | -17.514 | ||||
| 954.00 | 982.60 | 24.8% | 0.70 | 0.0002 | -17.503 | 28,900 | 268.90 | 282.60 | 24.1% | -0.30 | 0.0002 | -17.596 | ||||
| 915.10 | 963.70 | 24.2% | 0.69 | 0.0002 | -17.585 | 28,925 | 274.70 | 288.60 | 24.0% | -0.31 | 0.0002 | -17.674 | ||||
| 916.90 | 944.60 | 24.6% | 0.68 | 0.0003 | -17.663 | 28,950 | 280.70 | 294.70 | 23.8% | -0.32 | 0.0003 | -17.748 | ||||
| 877.30 | 926.00 | 24.0% | 0.68 | 0.0003 | -17.737 | 28,975 | 286.90 | 300.30 | 23.7% | -0.32 | 0.0003 | -17.819 | ||||
| 880.20 | 907.10 | 24.4% | 0.67 | 0.0003 | -17.807 | 29,000 | 293.20 | 311.00 | 3 | 23.7% | -0.33 | 0.0003 | -17.886 | |||
| 840.60 | 888.70 | 8 | 23.8% | 0.67 | 0.0003 | -17.873 | 29,025 | 299.60 | 313.90 | 23.5% | -0.33 | 0.0003 | -17.948 | |||
| 844.00 | 870.20 | 24.2% | 0.66 | 0.0003 | -17.934 | 29,050 | 306.10 | 319.80 | 23.4% | -0.34 | 0.0003 | -18.006 | ||||
| 803.60 | 852.60 | 23.6% | 0.65 | 0.0003 | -17.991 | 29,075 | 312.80 | 327.30 | 23.3% | -0.35 | 0.0003 | -18.060 | ||||
| 808.30 | 833.90 | 24.0% | 0.65 | 0.0003 | -18.043 | 29,100 | 319.60 | 333.60 | 1 | 23.2% | -0.35 | 0.0003 | -18.109 | |||
| 774.60 | 816.00 | 23.5% | 0.64 | 0.0003 | -18.091 | 29,125 | 326.60 | 340.70 | 23.1% | -0.36 | 0.0003 | -18.152 | ||||
| 773.20 | 798.10 | 23.8% | 0.63 | 0.0003 | -18.133 | 29,150 | 333.80 | 348.00 | 5 | 23.0% | -0.37 | 0.0003 | -18.191 | |||
| 748.80 | 780.50 | 23.5% | 0.63 | 0.0003 | -18.170 | 29,175 | 341.10 | 356.20 | 10 | 22.9% | -0.37 | 0.0003 | -18.225 | |||
| 741.20 | 763.00 | 23.6% | 0.62 | 0.0003 | -18.201 | 29,200 | 348.50 | 363.00 | 14 | 22.8% | -0.38 | 0.0003 | -18.253 | |||
| 714.50 | 745.70 | 23.3% | 0.61 | 0.0003 | -18.228 | 29,225 | 356.20 | 371.50 | 22.7% | -0.39 | 0.0003 | -18.276 | ||||
| 704.60 | 728.40 | 23.4% | 0.61 | 0.0003 | -18.249 | 29,250 | 364.00 | 379.50 | 22.6% | -0.39 | 0.0003 | -18.294 | ||||
| 680.80 | 711.50 | 23.1% | 0.60 | 0.0003 | -18.265 | 29,275 | 371.90 | 386.80 | 22.5% | -0.40 | 0.0003 | -18.306 | ||||
| 671.30 | 694.60 | 1 | 23.2% | 0.59 | 0.0003 | -18.274 | 29,300 | 380.10 | 395.10 | 7 | 22.4% | -0.41 | 0.0003 | -18.312 | ||
| 654.90 | 677.90 | 1 | 23.1% | 0.59 | 0.0003 | -18.278 | 29,325 | 388.40 | 403.50 | 22.3% | -0.41 | 0.0003 | -18.312 | |||
| 638.60 | 661.50 | 2 | 2 | 22.9% | 0.58 | 0.0003 | -18.276 | 29,350 | 396.90 | 413.60 | 22.2% | -0.42 | 0.0003 | -18.306 | ||
| 622.50 | 645.20 | 22.9% | 0.57 | 0.0003 | -18.267 | 29,375 | 405.50 | 421.80 | 22.1% | -0.43 | 0.0003 | -18.294 | ||||
| 606.50 | 629.10 | 22.7% | 0.56 | 0.0003 | -18.252 | 29,400 | 414.40 | 430.80 | 1 | 22.0% | -0.44 | 0.0003 | -18.276 | |||
| 590.80 | 609.90 | 22.6% | 0.56 | 0.0003 | -18.231 | 29,425 | 423.50 | 440.50 | 21.9% | -0.44 | 0.0003 | -18.251 | ||||
| 575.20 | 594.20 | 1 | 22.4% | 0.55 | 0.0003 | -18.203 | 29,450 | 432.70 | 448.60 | 21.8% | -0.45 | 0.0003 | -18.220 | |||
| 559.80 | 578.70 | 22.4% | 0.54 | 0.0003 | -18.169 | 29,475 | 441.90 | 458.20 | 21.7% | -0.46 | 0.0003 | -18.183 | ||||
| 546.70 | 567.20 | 1 | 2 | 22.4% | 0.53 | 0.0003 | -18.128 | 29,500 | 451.80 | 469.10 | 5 | 21.6% | -0.47 | 0.0003 | -18.139 | |
| 529.60 | 548.20 | 22.1% | 0.53 | 0.0003 | -18.081 | 29,525 | 461.30 | 478.00 | 21.5% | -0.47 | 0.0003 | -18.088 | ||||
| 514.70 | 533.30 | 22.1% | 0.52 | 0.0003 | -18.027 | 29,550 | 471.40 | 488.20 | 21.4% | -0.48 | 0.0003 | -18.031 | ||||
| 500.10 | 518.80 | 22.0% | 0.51 | 0.0003 | -17.966 | 29,575 | 481.60 | 498.50 | 21.3% | -0.49 | 0.0003 | -17.966 | ||||
| 485.60 | 504.30 | 2 | 12 | 21.9% | 0.50 | 0.0003 | -17.898 | 29,600 | 492.10 | 509.10 | 3 | 21.2% | -0.50 | 0.0003 | -17.895 | |
| 471.30 | 489.80 | 21.8% | 0.49 | 0.0003 | -17.823 | 29,625 | 503.00 | 519.90 | 21.1% | -0.51 | 0.0003 | -17.817 | ||||
| 457.10 | 475.70 | 21.6% | 0.49 | 0.0003 | -17.741 | 29,650 | 513.90 | 530.80 | 1 | 21.0% | -0.51 | 0.0003 | -17.731 | |||
| 443.20 | 461.80 | 21.6% | 0.48 | 0.0003 | -17.652 | 29,675 | 525.00 | 542.00 | 20.9% | -0.52 | 0.0003 | -17.639 | ||||
| 429.60 | 448.20 | 4 | 21.5% | 0.47 | 0.0003 | -17.556 | 29,700 | 536.30 | 553.40 | 3 | 20.8% | -0.53 | 0.0003 | -17.540 | ||
| 416.30 | 435.00 | 21.4% | 0.46 | 0.0003 | -17.453 | 29,725 | 547.80 | 565.00 | 20.7% | -0.54 | 0.0003 | -17.433 | ||||
| 403.20 | 421.70 | 21.3% | 0.45 | 0.0003 | -17.343 | 29,750 | 559.50 | 576.90 | 6 | 20.6% | -0.55 | 0.0003 | -17.320 | |||
| 390.30 | 408.70 | 21.2% | 0.44 | 0.0003 | -17.226 | 29,775 | 571.50 | 589.00 | 20.5% | -0.56 | 0.0003 | -17.199 | ||||
| 377.60 | 396.00 | 21.1% | 0.44 | 0.0003 | -17.102 | 29,800 | 583.70 | 601.30 | 1 | 20.4% | -0.56 | 0.0003 | -17.072 | |||
| 365.20 | 383.40 | 21.0% | 0.43 | 0.0003 | -16.970 | 29,825 | 596.10 | 613.90 | 20.3% | -0.57 | 0.0003 | -16.937 | ||||
| 353.00 | 371.10 | 20.9% | 0.42 | 0.0003 | -16.832 | 29,850 | 608.70 | 627.20 | 1 | 20.3% | -0.58 | 0.0003 | -16.795 | |||
| 341.10 | 359.10 | 20.8% | 0.41 | 0.0003 | -16.686 | 29,875 | 621.60 | 640.30 | 2 | 20.2% | -0.59 | 0.0003 | -16.646 | |||
| 325.60 | 347.20 | 1 | 3 | 20.7% | 0.40 | 0.0003 | -16.534 | 29,900 | 634.70 | 653.60 | 1 | 20.1% | -0.60 | 0.0003 | -16.491 | |
| 314.20 | 335.60 | 20.6% | 0.39 | 0.0003 | -16.375 | 29,925 | 647.40 | 673.90 | 20.1% | -0.61 | 0.0003 | -16.328 | ||||
| 303.10 | 323.90 | 3 | 20.5% | 0.39 | 0.0003 | -16.210 | 29,950 | 661.50 | 681.10 | 1 | 19.9% | -0.61 | 0.0003 | -16.159 | ||
| 292.20 | 312.80 | 1 | 5 | 20.4% | 0.38 | 0.0003 | -16.038 | 29,975 | 675.30 | 701.30 | 2 | 20.0% | -0.62 | 0.0003 | -15.984 | |
| 281.60 | 302.00 | 2 | 5 | 20.3% | 0.37 | 0.0003 | -15.859 | 30,000 | 689.30 | 709.70 | 19.7% | -0.63 | 0.0003 | -15.802 | ||
| 271.20 | 291.20 | 1 | 20.2% | 0.36 | 0.0003 | -15.674 | 30,025 | 703.00 | 730.20 | 2 | 19.8% | -0.64 | 0.0003 | -15.613 | ||
| 265.00 | 281.00 | 1 | 20.2% | 0.35 | 0.0003 | -15.482 | 30,050 | 718.10 | 739.40 | 2 | 19.6% | -0.65 | 0.0003 | -15.418 | ||
| 254.50 | 270.90 | 20.2% | 0.34 | 0.0003 | -15.284 | 30,075 | 732.80 | 759.80 | 35 | 19.6% | -0.66 | 0.0003 | -15.217 | |||
| 244.60 | 261.00 | 20.1% | 0.34 | 0.0003 | -15.081 | 30,100 | 747.80 | 770.10 | 36 | 19.4% | -0.66 | 0.0003 | -15.010 | |||
| 234.90 | 251.40 | 20.0% | 0.33 | 0.0003 | -14.872 | 30,125 | 762.10 | 790.70 | 19.4% | -0.67 | 0.0003 | -14.797 | ||||
| 225.60 | 242.00 | 1 | 19.9% | 0.32 | 0.0003 | -14.657 | 30,150 | 778.50 | 802.00 | 3 | 19.2% | -0.68 | 0.0003 | -14.580 | ||
| 216.40 | 232.90 | 1 | 19.8% | 0.31 | 0.0003 | -14.438 | 30,175 | 787.90 | 822.40 | 1 | 19.1% | -0.69 | 0.0003 | -14.356 | ||
| 207.50 | 224.00 | 1 | 1 | 19.8% | 0.30 | 0.0003 | -14.213 | 30,200 | 802.10 | 835.00 | 2 | 18.9% | -0.70 | 0.0003 | -14.128 | |
| 200.00 | 215.30 | 8 | 19.7% | 0.29 | 0.0003 | -13.983 | 30,225 | 800.00 | 876.00 | 18.9% | -0.71 | 0.0003 | -13.895 | |||
| 192.10 | 206.20 | 2 | 19.6% | 0.29 | 0.0003 | -13.748 | 30,250 | 808.40 | 949.80 | 18.9% | -0.71 | 0.0003 | -13.657 | |||
| 184.00 | 198.70 | 2 | 19.6% | 0.28 | 0.0003 | -13.509 | 30,275 | 833.00 | 961.90 | 1 | 18.8% | -0.72 | 0.0003 | -13.415 | ||
| 176.30 | 190.20 | 162 | 19.5% | 0.27 | 0.0003 | -13.266 | 30,300 | 825.40 | 969.50 | 165 | 18.7% | -0.73 | 0.0003 | -13.168 | ||
| 168.70 | 182.50 | 19.4% | 0.26 | 0.0003 | -13.020 | 30,325 | 837.10 | 986.80 | 18.6% | -0.74 | 0.0003 | -12.918 | ||||
| 160.80 | 175.10 | 20 | 19.3% | 0.25 | 0.0003 | -12.770 | 30,350 | 854.60 | 1,005 | 18.5% | -0.75 | 0.0003 | -12.665 | |||
| 154.00 | 168.40 | 19.3% | 0.25 | 0.0003 | -12.516 | 30,375 | 872.20 | 1,023 | 18.4% | -0.75 | 0.0003 | -12.408 | ||||
| 146.50 | 160.80 | 1 | 2 | 19.2% | 0.24 | 0.0003 | -12.260 | 30,400 | 890.30 | 1,041 | 4 | 18.4% | -0.76 | 0.0003 | -12.149 | |
| 140.20 | 154.00 | 2 | 19.1% | 0.23 | 0.0003 | -12.002 | 30,425 | 908.60 | 1,059 | 18.3% | -0.77 | 0.0003 | -11.886 | |||
| 133.60 | 147.40 | 19.1% | 0.22 | 0.0003 | -11.741 | 30,450 | 926.80 | 1,076 | 2 | 18.2% | -0.78 | 0.0003 | -11.622 | |||
| 127.30 | 141.50 | 2 | 19.0% | 0.22 | 0.0003 | -11.477 | 30,475 | 945.60 | 1,095 | 18.1% | -0.78 | 0.0003 | -11.356 | |||
| 120.90 | 135.40 | 1 | 7 | 19.0% | 0.21 | 0.0003 | -11.213 | 30,500 | 964.50 | 1,114 | 5 | 18.1% | -0.79 | 0.0003 | -11.088 | |
| 113.20 | 129.00 | 2 | 18.8% | 0.20 | 0.0003 | -10.947 | 30,525 | 983.40 | 1,133 | 18.0% | -0.80 | 0.0003 | -10.819 | |||
| 109.40 | 123.20 | 18.8% | 0.20 | 0.0002 | -10.681 | 30,550 | 1,003 | 1,152 | 17.9% | -0.80 | 0.0002 | -10.549 | ||||
| 102.10 | 117.60 | 2 | 2 | 18.7% | 0.19 | 0.0002 | -10.414 | 30,575 | 1,022 | 1,173 | 17.8% | -0.81 | 0.0002 | -10.278 | ||
| 96.80 | 112.30 | 1 | 2 | 18.6% | 0.18 | 0.0002 | -10.146 | 30,600 | 1,033 | 1,192 | 3 | 17.9% | -0.82 | 0.0002 | -10.008 | |
| 91.70 | 107.10 | 1 | 18.6% | 0.18 | 0.0002 | -9.879 | 30,625 | 1,052 | 1,212 | 17.8% | -0.82 | 0.0002 | -9.737 | |||
| 86.90 | 102.20 | 3 | 3 | 18.5% | 0.17 | 0.0002 | -9.613 | 30,650 | 1,073 | 1,232 | 3 | 17.7% | -0.83 | 0.0002 | -9.467 | |
| 82.20 | 97.40 | 18.5% | 0.16 | 0.0002 | -9.347 | 30,675 | 1,093 | 1,254 | 17.7% | -0.84 | 0.0002 | -9.198 | ||||
| 81.90 | 93.20 | 18.6% | 0.16 | 0.0002 | -9.082 | 30,700 | 1,114 | 1,274 | 17.6% | -0.84 | 0.0002 | -8.930 | ||||
| 73.30 | 88.40 | 1 | 18.4% | 0.15 | 0.0002 | -8.819 | 30,725 | 1,134 | 1,294 | 17.5% | -0.85 | 0.0002 | -8.663 | |||
| 69.20 | 84.20 | 1 | 2 | 18.3% | 0.15 | 0.0002 | -8.558 | 30,750 | 1,155 | 1,314 | 17.4% | -0.85 | 0.0002 | -8.399 | ||
| 65.20 | 80.10 | 18.2% | 0.14 | 0.0002 | -8.299 | 30,775 | 1,176 | 1,335 | 17.3% | -0.86 | 0.0002 | -8.136 | ||||
| 61.40 | 76.20 | 1 | 2 | 18.2% | 0.13 | 0.0002 | -8.043 | 30,800 | 1,200 | 1,360 | 17.6% | -0.87 | 0.0002 | -7.877 | ||
| 57.80 | 72.40 | 18.1% | 0.13 | 0.0002 | -7.789 | 30,825 | 1,200 | 1,394 | 17.0% | -0.87 | 0.0002 | -7.619 | ||||
| 54.30 | 68.90 | 18.1% | 0.12 | 0.0002 | -7.538 | 30,850 | 1,213 | 1,511 | 16.9% | -0.88 | 0.0002 | -7.365 | ||||
| 51.00 | 65.50 | 18.0% | 0.12 | 0.0002 | -7.291 | 30,875 | 1,224 | 1,524 | 16.9% | -0.88 | 0.0002 | -7.115 | ||||
| 47.90 | 62.20 | 1 | 18.0% | 0.11 | 0.0002 | -7.047 | 30,900 | 1,235 | 1,527 | 16.8% | -0.89 | 0.0002 | -6.868 | |||
| 47.30 | 59.10 | 18.1% | 0.11 | 0.0002 | -6.808 | 30,925 | 1,246 | 1,543 | 16.7% | -0.89 | 0.0002 | -6.625 | ||||
| 42.20 | 56.10 | 17.9% | 0.10 | 0.0002 | -6.573 | 30,950 | 1,260 | 1,565 | 2 | 16.6% | -0.90 | 0.0002 | -6.386 | |||
| 42.10 | 53.20 | 1 | 18.0% | 0.10 | 0.0002 | -6.342 | 30,975 | 1,282 | 1,588 | 16.5% | -0.90 | 0.0002 | -6.152 | |||
| 37.20 | 50.40 | 6 | 8 | 17.8% | 0.10 | 0.0002 | -6.115 | 31,000 | 1,304 | 1,611 | 16.4% | -0.90 | 0.0002 | -5.922 | ||
| 37.50 | 47.80 | 1 | 2 | 17.9% | 0.09 | 0.0002 | -5.894 | 31,025 | 1,327 | 1,633 | 16.3% | -0.91 | 0.0002 | -5.697 | ||
| 32.70 | 45.40 | 1 | 1 | 17.8% | 0.09 | 0.0001 | -5.678 | 31,050 | 1,349 | 1,656 | 16.2% | -0.91 | 0.0001 | -5.478 | ||
| 30.50 | 43.00 | 17.7% | 0.08 | 0.0001 | -5.466 | 31,075 | 1,372 | 1,678 | 16.1% | -0.92 | 0.0001 | -5.263 | ||||
| 31.40 | 40.80 | 1 | 17.9% | 0.08 | 0.0001 | -5.261 | 31,100 | 1,395 | 1,701 | 3 | 16.0% | -0.92 | 0.0001 | -5.054 | ||
| 29.60 | 38.70 | 17.8% | 0.08 | 0.0001 | -5.061 | 31,125 | 1,418 | 1,724 | 15.9% | -0.92 | 0.0001 | -4.850 | ||||
| 27.90 | 36.60 | 1 | 17.8% | 0.07 | 0.0001 | -4.866 | 31,150 | 1,440 | 1,747 | 15.8% | -0.93 | 0.0001 | -4.652 | |||
| 26.30 | 34.70 | 17.8% | 0.07 | 0.0001 | -4.677 | 31,175 | 1,464 | 1,770 | 15.6% | -0.93 | 0.0001 | -4.460 | ||||
| 24.70 | 32.90 | 2 | 133 | 17.8% | 0.07 | 0.0001 | -4.494 | 31,200 | 1,487 | 1,794 | 1 | 15.5% | -0.93 | 0.0001 | -4.274 | |
| 19.90 | 31.20 | 17.5% | 0.06 | 0.0001 | -4.317 | 31,225 | 1,510 | 1,818 | 15.3% | -0.94 | 0.0001 | -4.093 | ||||
| 20.30 | 29.60 | 2 | 2 | 17.6% | 0.06 | 0.0001 | -4.146 | 31,250 | 1,522 | 1,839 | 15.2% | -0.94 | 0.0001 | -3.919 | ||
| 18.80 | 28.10 | 17.6% | 0.06 | 0.0001 | -3.981 | 31,275 | 1,544 | 1,862 | 15.0% | -0.94 | 0.0001 | -3.750 | ||||
| 17.40 | 26.60 | 3 | 17.6% | 0.05 | 0.0001 | -3.822 | 31,300 | 1,568 | 1,899 | 14.8% | -0.95 | 0.0001 | -3.587 | |||
| 16.00 | 25.20 | 17.6% | 0.05 | 0.0001 | -3.669 | 31,325 | 1,600 | 1,924 | 14.6% | -0.95 | 0.0001 | -3.431 | ||||
| 14.80 | 23.90 | 17.5% | 0.05 | 0.0001 | -3.522 | 31,350 | 1,600 | 1,957 | 14.4% | -0.95 | 0.0001 | -3.281 | ||||
| 13.60 | 22.70 | 17.5% | 0.05 | 0.0001 | -3.380 | 31,375 | 1,615 | 1,996 | 14.5% | -0.95 | 0.0001 | -3.136 | ||||
| 12.50 | 21.50 | 2 | 17.5% | 0.04 | 0.0001 | -3.245 | 31,400 | 1,626 | 2,086 | 13.8% | -0.96 | 0.0001 | -2.997 | |||
| 11.50 | 20.40 | 17.5% | 0.04 | 0.0001 | -3.116 | 31,425 | 1,622 | 2,087 | 13.4% | -0.96 | 0.0001 | -2.865 | ||||
| 10.60 | 19.30 | 17.4% | 0.04 | 0.0001 | -2.992 | 31,450 | 1,648 | 2,111 | 12.9% | -0.96 | 0.0001 | -2.737 | ||||
| 9.80 | 18.30 | 17.4% | 0.04 | 0.0001 | -2.874 | 31,475 | 1,672 | 2,135 | 12.1% | -0.96 | 0.0001 | -2.616 | ||||
| 12.00 | 17.40 | 31 | 17.8% | 0.04 | 0.0001 | -2.762 | 31,500 | 1,696 | 2,159 | 9.8% | -0.96 | 0.0001 | -2.500 | |||
| 8.20 | 16.50 | 17.4% | 0.03 | 0.0001 | -2.655 | 31,525 | 1,720 | 2,183 | -0.96 | 0.0001 | -2.390 | |||||
| 7.50 | 16.00 | 3 | 17.4% | 0.03 | 0.0001 | -2.553 | 31,550 | 1,744 | 2,208 | -0.97 | 0.0001 | -2.285 | ||||
| 6.90 | 16.00 | 17.5% | 0.03 | 0.0001 | -2.457 | 31,575 | 1,769 | 2,232 | -0.97 | 0.0001 | -2.185 | |||||
| 8.40 | 17.10 | 2 | 18.0% | 0.03 | 0.0001 | -2.365 | 31,600 | 1,793 | 2,256 | -0.97 | 0.0001 | -2.090 | ||||
| 5.70 | 15.30 | 3 | 17.6% | 0.03 | 0.0001 | -2.279 | 31,625 | 1,815 | 2,280 | -0.97 | 0.0001 | -2.000 | ||||
| 5.20 | 16.60 | 17.9% | 0.03 | 0.0001 | -2.197 | 31,650 | 1,840 | 2,305 | -0.97 | 0.0001 | -1.915 | |||||
| 4.60 | 16.30 | 18.0% | 0.03 | 0.0001 | -2.119 | 31,675 | 1,864 | 2,329 | -0.97 | 0.0001 | -1.834 | |||||
| 3.40 | 16.00 | 1 | 1 | 17.9% | 0.03 | 0.0001 | -2.046 | 31,700 | 1,889 | 2,353 | -0.97 | 0.0001 | -1.758 | |||
| 3.00 | 15.50 | 17.9% | 0.02 | 0.0001 | -1.978 | 31,725 | 1,913 | 2,378 | -0.98 | 0.0001 | -1.686 | |||||
| 2.55 | 14.90 | 2 | 18.0% | 0.02 | 0.0000 | -1.913 | 31,750 | 1,938 | 2,402 | -0.98 | 0.0000 | -1.618 | ||||
| 2.20 | 14.50 | 18.0% | 0.02 | 0.0000 | -1.852 | 31,775 | 1,962 | 2,427 | -0.98 | 0.0000 | -1.553 | |||||
| 1.80 | 14.00 | 14 | 18.0% | 0.02 | 0.0000 | -1.795 | 31,800 | 1,987 | 2,452 | -0.98 | 0.0000 | -1.493 | ||||
| 1.50 | 13.60 | 18.1% | 0.02 | 0.0000 | -1.741 | 31,825 | 2,011 | 2,476 | -0.98 | 0.0000 | -1.436 | |||||
| 1.15 | 13.20 | 18.1% | 0.02 | 0.0000 | -1.691 | 31,850 | 2,036 | 2,501 | 3 | -0.98 | 0.0000 | -1.382 | ||||
| 1.15 | 12.90 | 18.2% | 0.02 | 0.0000 | -1.643 | 31,875 | 2,060 | 2,526 | -0.98 | 0.0000 | -1.331 | |||||
| 1.20 | 12.50 | 1 | 18.3% | 0.02 | 0.0000 | -1.599 | 31,900 | 2,085 | 2,550 | 1 | -0.98 | 0.0000 | -1.283 | |||
| 0.0500 | 11.90 | 18.2% | 0.02 | 0.0000 | -1.518 | 31,950 | 2,134 | 2,600 | 3 | -0.98 | 0.0000 | -1.196 | ||||
| 0.0500 | 11.30 | 4 | 18.4% | 0.02 | 0.0000 | -1.448 | 32,000 | 2,184 | 2,650 | -0.98 | 0.0000 | -1.118 | ||||
| 1.15 | 10.80 | 18.9% | 0.02 | 0.0000 | -1.385 | 32,050 | 2,233 | 2,698 | -0.98 | 0.0000 | -1.049 | |||||
| 0.0500 | 10.40 | 1 | 18.9% | 0.01 | 0.0000 | -1.331 | 32,100 | 2,283 | 2,747 | -0.99 | 0.0000 | -0.988 | ||||
| 1.15 | 10.00 | 19.3% | 0.01 | 0.0000 | -1.282 | 32,150 | 2,332 | 2,798 | -0.99 | 0.0000 | -0.932 | |||||
| 0.0500 | 9.60 | 2 | 19.3% | 0.01 | 0.0000 | -1.239 | 32,200 | 2,366 | 2,846 | -0.99 | 0.0000 | -0.883 | ||||
| 0.0500 | 9.30 | 19.5% | 0.01 | 0.0000 | -1.201 | 32,250 | 2,415 | 2,896 | -0.99 | 0.0000 | -0.838 | |||||
| 0.0500 | 9.00 | 1 | 19.7% | 0.01 | 0.0000 | -1.167 | 32,300 | 2,465 | 2,946 | -0.99 | 0.0000 | -0.797 | ||||
| 1.55 | 8.60 | 20.6% | 0.01 | 0.0000 | -1.108 | 32,400 | 2,564 | 3,045 | -0.99 | 0.0000 | -0.724 | |||||
| 1.25 | 8.30 | 2 | 21.0% | 0.01 | 0.0000 | -1.058 | 32,500 | 2,664 | 3,145 | -0.99 | 0.0000 | -0.661 | ||||
| 1.00 | 8.10 | 21.5% | 0.01 | 0.0000 | -1.015 | 32,600 | 2,763 | 3,244 | -0.99 | 0.0000 | -0.604 | |||||
| 0.7500 | 7.90 | 21.9% | 0.01 | 0.0000 | -0.977 | 32,700 | 2,863 | 3,344 | -0.99 | 0.0000 | -0.552 | |||||
| 0.1500 | 7.80 | 3 | 22.3% | 0.01 | 0.0000 | -0.942 | 32,800 | 2,962 | 3,444 | -0.99 | 0.0000 | -0.503 | ||||
| 0.0500 | 7.70 | 22.8% | 0.01 | 0.0000 | -0.909 | 32,900 | 3,058 | 3,543 | -0.99 | 0.0000 | -0.457 | |||||
| 0.3500 | 7.70 | 1 | 23.4% | 0.01 | 0.0000 | -0.878 | 33,000 | 3,162 | 3,643 | -0.99 | 0.0000 | -0.413 | ||||
| 0.1500 | 7.50 | 3 | 24.4% | 0.01 | 0.0000 | -0.822 | 33,200 | 3,300 | 3,923 | -0.99 | 0.0000 | -0.329 | ||||
| 0 | 7.40 | 25.4% | 0.01 | 0.0000 | -0.770 | 33,400 | 3,497 | 4,122 | -0.99 | 0.0000 | -0.250 | |||||
| 0 | 7.40 | 26.0% | 0.01 | 0.0000 | -0.746 | 33,500 | 3,577 | 4,222 | -0.99 | 0.0000 | -0.212 | |||||
| 0 | 7.30 | 26.5% | 0.01 | 0.0000 | -0.722 | 33,600 | 3,699 | 4,322 | -0.99 | 0.0000 | -0.175 | |||||
| 0 | 7.20 | 27.5% | 0.01 | 0.0000 | -0.679 | 33,800 | 3,899 | 4,522 | -0.99 | 0.0000 | -0.105 | |||||
| 0 | 7.00 | 28.5% | 0.00 | 0.0000 | -0.638 | 34,000 | 4,098 | 4,721 | -1.00 | 0.0000 | -0.037 | |||||
| 0 | 7.00 | 29.5% | 0.00 | 0.0000 | -0.601 | 34,200 | 4,297 | 4,922 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.90 | 30.5% | 0.00 | 0.0000 | -0.566 | 34,400 | 4,497 | 5,122 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.90 | 31.1% | 0.00 | 0.0000 | -0.550 | 34,500 | 4,596 | 5,222 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.70 | 33.5% | 0.00 | 0.0000 | -0.477 | 35,000 | 5,095 | 5,720 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.60 | 2 | 35.9% | 0.00 | 0.0000 | -0.416 | 35,500 | 5,594 | 6,220 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.50 | 38.3% | 0.00 | 0.0000 | -0.365 | 36,000 | 6,094 | 6,719 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.50 | 1 | 2 | 40.6% | 0.00 | 0.0000 | -0.321 | 36,500 | 6,592 | 7,218 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 6.40 | 42.9% | 0.00 | 0.0000 | -0.284 | 37,000 | 7,092 | 7,717 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.40 | 2 | 45.2% | 0.00 | 0.0000 | -0.253 | 37,500 | 7,591 | 8,216 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 6.40 | 47.4% | 0.00 | 0.0000 | -0.225 | 38,000 | 8,090 | 8,715 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.40 | 51.7% | 0.00 | 0.0000 | -0.181 | 39,000 | 9,088 | 9,714 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 6.40 | 55.9% | 0.00 | 0.0000 | -0.147 | 40,000 | 10,087 | 10,712 | -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 — Nov 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs