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 ±3.7% (28,433.26–30,646.16) · ATM IV 22.3% · P/C open interest 0.31
| 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 | |
| 14,262 | 14,910 | 141.4% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 9.80 | 118.7% | -0.00 | 0.0000 | -0.648 | ||||
| 13,264 | 13,912 | 129.1% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 10.00 | 108.4% | -0.00 | 0.0000 | -0.757 | ||||
| 12,266 | 12,914 | 117.5% | 1.00 | 0.0000 | 0.000 | 17,000 | 0.1000 | 10.40 | 98.9% | -0.00 | 0.0000 | -0.890 | ||||
| 11,266 | 11,917 | 106.2% | 1.00 | 0.0000 | 0.000 | 18,000 | 0.3000 | 10.90 | 90.0% | -0.00 | 0.0000 | -1.052 | ||||
| 10,269 | 10,920 | 96.0% | 1.00 | 0.0000 | 0.000 | 19,000 | 0.9500 | 11.80 | 82.1% | -0.00 | 0.0000 | -1.252 | ||||
| 9,272 | 9,923 | 86.5% | 1.00 | 0.0000 | -0.368 | 20,000 | 1.90 | 13.10 | 74.7% | -0.00 | 0.0000 | -1.503 | ||||
| 8,276 | 8,926 | 77.6% | 0.99 | 0.0000 | -0.806 | 21,000 | 3.30 | 14.80 | 67.7% | -0.01 | 0.0000 | -1.822 | ||||
| 7,280 | 7,931 | 69.2% | 0.99 | 0.0000 | -1.345 | 22,000 | 5.40 | 17.10 | 61.0% | -0.01 | 0.0000 | -2.243 | ||||
| 6,286 | 6,936 | 61.3% | 0.99 | 0.0000 | -2.034 | 23,000 | 2.95 | 20.10 | 53.0% | -0.01 | 0.0000 | -2.814 | ||||
| 5,790 | 6,440 | 57.5% | 0.99 | 0.0000 | -2.465 | 23,500 | 5.20 | 20.60 | 49.7% | -0.01 | 0.0000 | -3.185 | ||||
| 5,294 | 5,944 | 53.9% | 0.98 | 0.0000 | -2.980 | 24,000 | 8.20 | 25.40 | 47.4% | -0.02 | 0.0000 | -3.641 | ||||
| 4,800 | 5,450 | 50.4% | 0.98 | 0.0000 | -3.600 | 24,500 | 12.80 | 27.20 | 44.5% | -0.02 | 0.0000 | -4.203 | ||||
| 4,307 | 4,957 | 47.0% | 0.97 | 0.0000 | -4.347 | 25,000 | 18.90 | 32.80 | 42.1% | -0.03 | 0.0000 | -4.890 | ||||
| 3,868 | 4,409 | 43.4% | 0.96 | 0.0000 | -5.242 | 25,500 | 27.00 | 40.30 | 39.7% | -0.04 | 0.0000 | -5.726 | ||||
| 3,380 | 3,920 | 40.3% | 0.95 | 0.0000 | -6.341 | 26,000 | 38.20 | 50.30 | 3 | 37.3% | -0.05 | 0.0000 | -6.766 | |||
| 3,200 | 3,686 | 37.3% | 0.95 | 0.0000 | -6.856 | 26,200 | 43.80 | 56.00 | 36.4% | -0.05 | 0.0000 | -7.258 | ||||
| 3,026 | 3,508 | 38.5% | 0.94 | 0.0000 | -7.423 | 26,400 | 50.40 | 62.60 | 35.5% | -0.06 | 0.0000 | -7.801 | ||||
| 2,929 | 3,412 | 37.9% | 0.94 | 0.0001 | -7.727 | 26,500 | 54.00 | 66.40 | 35.0% | -0.06 | 0.0001 | -8.092 | ||||
| 2,833 | 3,316 | 37.3% | 0.93 | 0.0001 | -8.045 | 26,600 | 57.90 | 70.20 | 34.6% | -0.07 | 0.0001 | -8.399 | ||||
| 2,641 | 3,125 | 36.1% | 0.92 | 0.0001 | -8.724 | 26,800 | 66.60 | 79.00 | 33.7% | -0.08 | 0.0001 | -9.054 | ||||
| 2,452 | 2,935 | 35.0% | 0.91 | 0.0001 | -9.458 | 27,000 | 76.70 | 89.20 | 32.8% | -0.09 | 0.0001 | -9.765 | ||||
| 2,318 | 2,678 | 33.3% | 0.90 | 0.0001 | -10.243 | 27,200 | 88.50 | 101.10 | 2 | 31.9% | -0.10 | 0.0001 | -10.526 | |||
| 2,133 | 2,494 | 32.4% | 0.89 | 0.0001 | -11.070 | 27,400 | 102.20 | 115.00 | 31.1% | -0.11 | 0.0001 | -11.330 | ||||
| 2,041 | 2,402 | 31.9% | 0.88 | 0.0001 | -11.496 | 27,500 | 110.00 | 122.70 | 1 | 30.6% | -0.12 | 0.0001 | -11.744 | |||
| 1,950 | 2,310 | 31.4% | 0.87 | 0.0001 | -11.929 | 27,600 | 118.30 | 131.20 | 2 | 30.2% | -0.13 | 0.0001 | -12.164 | |||
| 1,859 | 2,219 | 30.9% | 0.86 | 0.0001 | -12.365 | 27,700 | 127.30 | 140.30 | 29.8% | -0.14 | 0.0001 | -12.589 | ||||
| 1,814 | 2,174 | 30.7% | 0.86 | 0.0001 | -12.584 | 27,750 | 132.10 | 145.10 | 29.6% | -0.14 | 0.0001 | -12.802 | ||||
| 1,769 | 2,129 | 30.4% | 0.85 | 0.0001 | -12.804 | 27,800 | 137.00 | 150.20 | 2 | 29.4% | -0.15 | 0.0001 | -13.016 | |||
| 1,724 | 2,084 | 30.2% | 0.85 | 0.0001 | -13.024 | 27,850 | 142.20 | 155.60 | 29.2% | -0.15 | 0.0001 | -13.230 | ||||
| 1,680 | 2,041 | 30.0% | 0.84 | 0.0001 | -13.243 | 27,900 | 151.20 | 161.10 | 29.1% | -0.16 | 0.0001 | -13.444 | ||||
| 1,621 | 1,981 | 28.8% | 0.83 | 0.0001 | -13.463 | 27,950 | 153.20 | 166.80 | 28.7% | -0.17 | 0.0001 | -13.657 | ||||
| 1,694 | 1,875 | 29.0% | 0.83 | 0.0001 | -13.572 | 27,975 | 159.60 | 169.70 | 28.7% | -0.17 | 0.0001 | -13.763 | ||||
| 1,672 | 1,852 | 28.9% | 0.83 | 0.0001 | -13.681 | 28,000 | 159.00 | 172.70 | 1 | 28.5% | -0.17 | 0.0001 | -13.869 | |||
| 1,650 | 1,830 | 28.8% | 0.83 | 0.0001 | -13.790 | 28,025 | 162.00 | 175.70 | 28.4% | -0.17 | 0.0001 | -13.975 | ||||
| 1,628 | 1,809 | 28.7% | 0.82 | 0.0001 | -13.898 | 28,050 | 165.10 | 178.50 | 28.3% | -0.18 | 0.0001 | -14.081 | ||||
| 1,606 | 1,787 | 28.6% | 0.82 | 0.0001 | -14.006 | 28,075 | 168.20 | 181.70 | 28.2% | -0.18 | 0.0001 | -14.186 | ||||
| 1,584 | 1,765 | 28.5% | 0.82 | 0.0001 | -14.114 | 28,100 | 171.40 | 184.90 | 28.1% | -0.18 | 0.0001 | -14.290 | ||||
| 1,563 | 1,743 | 28.4% | 0.81 | 0.0001 | -14.221 | 28,125 | 174.60 | 188.40 | 28.0% | -0.19 | 0.0001 | -14.395 | ||||
| 1,541 | 1,718 | 28.2% | 0.81 | 0.0002 | -14.328 | 28,150 | 178.00 | 191.70 | 27.9% | -0.19 | 0.0002 | -14.499 | ||||
| 1,520 | 1,700 | 28.1% | 0.81 | 0.0002 | -14.434 | 28,175 | 181.30 | 195.20 | 27.8% | -0.19 | 0.0002 | -14.602 | ||||
| 1,498 | 1,675 | 27.9% | 0.80 | 0.0002 | -14.540 | 28,200 | 184.80 | 198.60 | 1 | 27.7% | -0.20 | 0.0002 | -14.705 | |||
| 1,476 | 1,657 | 27.9% | 0.80 | 0.0002 | -14.645 | 28,225 | 188.30 | 202.00 | 27.6% | -0.20 | 0.0002 | -14.807 | ||||
| 1,455 | 1,635 | 27.8% | 0.80 | 0.0002 | -14.749 | 28,250 | 191.90 | 205.60 | 27.5% | -0.20 | 0.0002 | -14.908 | ||||
| 1,433 | 1,614 | 27.7% | 0.79 | 0.0002 | -14.853 | 28,275 | 195.60 | 209.30 | 27.4% | -0.21 | 0.0002 | -15.009 | ||||
| 1,412 | 1,592 | 27.6% | 0.79 | 0.0002 | -14.956 | 28,300 | 200.00 | 213.40 | 27.3% | -0.21 | 0.0002 | -15.109 | ||||
| 1,391 | 1,571 | 27.4% | 0.79 | 0.0002 | -15.058 | 28,325 | 200.90 | 217.10 | 27.1% | -0.21 | 0.0002 | -15.208 | ||||
| 1,369 | 1,550 | 27.3% | 0.78 | 0.0002 | -15.159 | 28,350 | 204.70 | 221.20 | 27.0% | -0.22 | 0.0002 | -15.306 | ||||
| 1,348 | 1,529 | 27.2% | 0.78 | 0.0002 | -15.259 | 28,375 | 208.70 | 224.80 | 26.9% | -0.22 | 0.0002 | -15.403 | ||||
| 1,327 | 1,508 | 27.1% | 0.77 | 0.0002 | -15.358 | 28,400 | 213.20 | 229.20 | 1 | 26.8% | -0.23 | 0.0002 | -15.499 | |||
| 1,306 | 1,487 | 27.0% | 0.77 | 0.0002 | -15.456 | 28,425 | 217.30 | 233.50 | 26.7% | -0.23 | 0.0002 | -15.595 | ||||
| 1,286 | 1,466 | 26.9% | 0.77 | 0.0002 | -15.553 | 28,450 | 221.30 | 237.30 | 26.6% | -0.23 | 0.0002 | -15.688 | ||||
| 1,265 | 1,445 | 26.8% | 0.76 | 0.0002 | -15.649 | 28,475 | 225.60 | 241.90 | 26.5% | -0.24 | 0.0002 | -15.781 | ||||
| 1,244 | 1,424 | 26.7% | 0.76 | 0.0002 | -15.743 | 28,500 | 229.80 | 246.30 | 1 | 26.4% | -0.24 | 0.0002 | -15.872 | |||
| 1,223 | 1,404 | 26.5% | 0.75 | 0.0002 | -15.835 | 28,525 | 234.20 | 250.70 | 26.3% | -0.25 | 0.0002 | -15.962 | ||||
| 1,203 | 1,383 | 26.4% | 0.75 | 0.0002 | -15.927 | 28,550 | 238.70 | 255.20 | 26.2% | -0.25 | 0.0002 | -16.050 | ||||
| 1,192 | 1,353 | 26.3% | 0.75 | 0.0002 | -16.017 | 28,575 | 243.30 | 259.70 | 26.1% | -0.25 | 0.0002 | -16.137 | ||||
| 1,181 | 1,329 | 26.3% | 0.74 | 0.0002 | -16.105 | 28,600 | 248.10 | 264.20 | 2 | 25.9% | -0.26 | 0.0002 | -16.222 | |||
| 1,178 | 1,308 | 26.6% | 0.74 | 0.0002 | -16.191 | 28,625 | 252.60 | 268.90 | 25.8% | -0.26 | 0.0002 | -16.306 | ||||
| 1,135 | 1,288 | 26.0% | 0.73 | 0.0002 | -16.276 | 28,650 | 257.60 | 273.80 | 25.7% | -0.27 | 0.0002 | -16.388 | ||||
| 1,114 | 1,269 | 25.8% | 0.73 | 0.0002 | -16.359 | 28,675 | 263.60 | 279.00 | 25.7% | -0.27 | 0.0002 | -16.468 | ||||
| 1,094 | 1,249 | 25.7% | 0.72 | 0.0002 | -16.440 | 28,700 | 267.90 | 283.90 | 25.5% | -0.28 | 0.0002 | -16.545 | ||||
| 1,076 | 1,229 | 25.7% | 0.72 | 0.0002 | -16.518 | 28,725 | 272.90 | 290.60 | 25.5% | -0.28 | 0.0002 | -16.621 | ||||
| 1,081 | 1,210 | 26.1% | 0.71 | 0.0002 | -16.595 | 28,750 | 266.10 | 296.10 | 25.1% | -0.29 | 0.0002 | -16.695 | ||||
| 1,062 | 1,190 | 26.1% | 0.71 | 0.0002 | -16.669 | 28,775 | 271.60 | 301.60 | 25.0% | -0.29 | 0.0002 | -16.766 | ||||
| 1,065 | 1,114 | 25.1% | 0.70 | 0.0002 | -16.741 | 28,800 | 277.20 | 306.90 | 1 | 24.9% | -0.30 | 0.0002 | -16.834 | |||
| 1,054 | 1,101 | 25.4% | 0.70 | 0.0002 | -16.810 | 28,825 | 282.90 | 312.60 | 24.8% | -0.30 | 0.0002 | -16.901 | ||||
| 1,034 | 1,082 | 25.3% | 0.69 | 0.0002 | -16.876 | 28,850 | 288.70 | 318.70 | 1 | 24.7% | -0.31 | 0.0002 | -16.964 | |||
| 1,015 | 1,063 | 25.1% | 0.69 | 0.0002 | -16.940 | 28,875 | 294.60 | 324.70 | 24.6% | -0.31 | 0.0002 | -17.025 | ||||
| 996.10 | 1,044 | 1 | 25.0% | 0.68 | 0.0002 | -17.001 | 28,900 | 300.60 | 330.70 | 24.5% | -0.32 | 0.0002 | -17.083 | |||
| 977.10 | 1,026 | 24.9% | 0.68 | 0.0002 | -17.059 | 28,925 | 306.80 | 336.70 | 24.4% | -0.32 | 0.0002 | -17.139 | ||||
| 959.00 | 1,000 | 24.7% | 0.67 | 0.0002 | -17.115 | 28,950 | 313.00 | 343.00 | 24.3% | -0.33 | 0.0002 | -17.191 | ||||
| 939.40 | 988.00 | 24.7% | 0.67 | 0.0002 | -17.167 | 28,975 | 319.40 | 349.40 | 24.2% | -0.33 | 0.0002 | -17.240 | ||||
| 921.20 | 963.20 | 24.5% | 0.66 | 0.0002 | -17.216 | 29,000 | 326.00 | 356.60 | 3 | 24.1% | -0.34 | 0.0002 | -17.286 | |||
| 902.60 | 944.90 | 24.4% | 0.66 | 0.0002 | -17.261 | 29,025 | 332.60 | 363.00 | 24.0% | -0.34 | 0.0002 | -17.328 | ||||
| 884.50 | 926.70 | 24.3% | 0.65 | 0.0002 | -17.303 | 29,050 | 339.40 | 369.70 | 23.9% | -0.35 | 0.0002 | -17.367 | ||||
| 866.50 | 915.00 | 24.3% | 0.65 | 0.0002 | -17.341 | 29,075 | 346.40 | 376.90 | 23.8% | -0.35 | 0.0002 | -17.402 | ||||
| 848.00 | 890.70 | 24.1% | 0.64 | 0.0002 | -17.376 | 29,100 | 353.40 | 383.50 | 23.7% | -0.36 | 0.0002 | -17.434 | ||||
| 830.90 | 879.00 | 24.1% | 0.63 | 0.0002 | -17.406 | 29,125 | 360.60 | 390.90 | 23.6% | -0.37 | 0.0002 | -17.462 | ||||
| 816.50 | 864.50 | 24.1% | 0.63 | 0.0003 | -17.433 | 29,150 | 368.00 | 398.60 | 5 | 23.5% | -0.37 | 0.0003 | -17.485 | |||
| 799.80 | 849.50 | 24.1% | 0.62 | 0.0003 | -17.456 | 29,175 | 375.50 | 406.10 | 23.4% | -0.38 | 0.0003 | -17.505 | ||||
| 787.20 | 832.80 | 24.1% | 0.62 | 0.0003 | -17.474 | 29,200 | 383.10 | 413.60 | 3 | 23.3% | -0.38 | 0.0003 | -17.521 | |||
| 772.10 | 815.70 | 24.0% | 0.61 | 0.0003 | -17.489 | 29,225 | 391.00 | 421.40 | 23.2% | -0.39 | 0.0003 | -17.533 | ||||
| 748.90 | 798.80 | 1 | 23.8% | 0.60 | 0.0003 | -17.499 | 29,250 | 400.00 | 429.80 | 23.1% | -0.40 | 0.0003 | -17.540 | |||
| 738.40 | 782.00 | 1 | 23.8% | 0.60 | 0.0003 | -17.505 | 29,275 | 404.50 | 438.00 | 23.0% | -0.40 | 0.0003 | -17.543 | |||
| 721.90 | 765.40 | 23.8% | 0.59 | 0.0003 | -17.506 | 29,300 | 414.90 | 446.00 | 1 | 22.9% | -0.41 | 0.0003 | -17.541 | |||
| 702.90 | 751.00 | 23.6% | 0.58 | 0.0003 | -17.503 | 29,325 | 423.40 | 454.90 | 5 | 22.8% | -0.42 | 0.0003 | -17.535 | |||
| 682.80 | 734.40 | 23.5% | 0.58 | 0.0003 | -17.495 | 29,350 | 432.00 | 463.60 | 22.7% | -0.42 | 0.0003 | -17.524 | ||||
| 667.50 | 718.00 | 23.4% | 0.57 | 0.0003 | -17.482 | 29,375 | 441.10 | 472.00 | 22.6% | -0.43 | 0.0003 | -17.508 | ||||
| 657.30 | 701.80 | 6 | 23.4% | 0.56 | 0.0003 | -17.464 | 29,400 | 450.10 | 481.40 | 22.6% | -0.44 | 0.0003 | -17.487 | |||
| 635.30 | 685.70 | 23.2% | 0.56 | 0.0003 | -17.441 | 29,425 | 459.00 | 490.60 | 22.5% | -0.44 | 0.0003 | -17.461 | ||||
| 619.60 | 669.80 | 23.1% | 0.55 | 0.0003 | -17.413 | 29,450 | 468.50 | 499.90 | 22.4% | -0.45 | 0.0003 | -17.430 | ||||
| 611.10 | 654.20 | 23.1% | 0.54 | 0.0003 | -17.380 | 29,475 | 477.70 | 509.10 | 22.3% | -0.46 | 0.0003 | -17.394 | ||||
| 594.70 | 638.70 | 2 | 23.0% | 0.54 | 0.0003 | -17.342 | 29,500 | 487.20 | 519.20 | 22.2% | -0.46 | 0.0003 | -17.353 | |||
| 575.90 | 623.40 | 22.8% | 0.53 | 0.0003 | -17.299 | 29,525 | 496.70 | 529.10 | 22.1% | -0.47 | 0.0003 | -17.307 | ||||
| 564.50 | 608.40 | 22.8% | 0.52 | 0.0003 | -17.250 | 29,550 | 501.20 | 538.80 | 2 | 21.9% | -0.48 | 0.0003 | -17.255 | |||
| 539.20 | 593.50 | 22.5% | 0.51 | 0.0003 | -17.196 | 29,575 | 511.10 | 549.50 | 21.8% | -0.49 | 0.0003 | -17.199 | ||||
| 535.10 | 578.80 | 22.6% | 0.51 | 0.0003 | -17.137 | 29,600 | 521.40 | 560.00 | 1 | 21.7% | -0.49 | 0.0003 | -17.136 | |||
| 521.80 | 564.40 | 22.5% | 0.50 | 0.0003 | -17.072 | 29,625 | 531.90 | 570.20 | 21.6% | -0.50 | 0.0003 | -17.069 | ||||
| 507.00 | 532.90 | 22.1% | 0.49 | 0.0003 | -17.002 | 29,650 | 542.40 | 581.40 | 1 | 21.5% | -0.51 | 0.0003 | -16.995 | |||
| 493.10 | 519.00 | 22.0% | 0.49 | 0.0003 | -16.926 | 29,675 | 552.90 | 592.40 | 21.4% | -0.51 | 0.0003 | -16.916 | ||||
| 480.00 | 505.10 | 21.9% | 0.48 | 0.0003 | -16.845 | 29,700 | 566.10 | 603.70 | 6 | 21.4% | -0.52 | 0.0003 | -16.832 | |||
| 466.20 | 491.40 | 21.8% | 0.47 | 0.0003 | -16.758 | 29,725 | 577.00 | 615.10 | 2 | 21.3% | -0.53 | 0.0003 | -16.742 | |||
| 452.30 | 477.90 | 21.7% | 0.46 | 0.0003 | -16.665 | 29,750 | 588.60 | 626.90 | 21.2% | -0.54 | 0.0003 | -16.647 | ||||
| 439.30 | 464.80 | 21.6% | 0.46 | 0.0003 | -16.568 | 29,775 | 600.40 | 640.70 | 21.1% | -0.54 | 0.0003 | -16.546 | ||||
| 428.10 | 451.80 | 21.6% | 0.45 | 0.0003 | -16.464 | 29,800 | 612.50 | 650.60 | 21.0% | -0.55 | 0.0003 | -16.440 | ||||
| 413.70 | 439.00 | 21.5% | 0.44 | 0.0003 | -16.355 | 29,825 | 624.60 | 662.90 | 20.9% | -0.56 | 0.0003 | -16.328 | ||||
| 401.10 | 426.70 | 21.4% | 0.43 | 0.0003 | -16.241 | 29,850 | 637.10 | 675.40 | 1 | 20.8% | -0.57 | 0.0003 | -16.210 | |||
| 388.80 | 414.30 | 21.3% | 0.42 | 0.0003 | -16.120 | 29,875 | 649.80 | 696.20 | 2 | 20.9% | -0.57 | 0.0003 | -16.087 | |||
| 377.10 | 401.60 | 21.2% | 0.42 | 0.0003 | -15.995 | 29,900 | 662.60 | 701.00 | 20.7% | -0.58 | 0.0003 | -15.958 | ||||
| 365.10 | 390.10 | 21.1% | 0.41 | 0.0003 | -15.863 | 29,925 | 675.80 | 714.10 | 20.6% | -0.59 | 0.0003 | -15.824 | ||||
| 353.50 | 378.40 | 21.1% | 0.40 | 0.0003 | -15.727 | 29,950 | 689.00 | 727.50 | 20.5% | -0.60 | 0.0003 | -15.685 | ||||
| 342.00 | 374.30 | 21.1% | 0.39 | 0.0003 | -15.585 | 29,975 | 703.30 | 741.00 | 20.4% | -0.61 | 0.0003 | -15.540 | ||||
| 330.90 | 355.10 | 20.9% | 0.39 | 0.0003 | -15.438 | 30,000 | 717.00 | 754.90 | 4 | 20.3% | -0.61 | 0.0003 | -15.390 | |||
| 319.80 | 344.00 | 20.8% | 0.38 | 0.0003 | -15.285 | 30,025 | 737.60 | 768.70 | 20.4% | -0.62 | 0.0003 | -15.234 | ||||
| 309.30 | 325.20 | 1 | 20.6% | 0.37 | 0.0003 | -15.128 | 30,050 | 745.10 | 783.10 | 20.2% | -0.63 | 0.0003 | -15.074 | |||
| 298.10 | 330.50 | 1 | 20.8% | 0.36 | 0.0003 | -14.965 | 30,075 | 759.50 | 797.70 | 20.1% | -0.64 | 0.0003 | -14.908 | |||
| 288.70 | 304.10 | 20.4% | 0.36 | 0.0003 | -14.797 | 30,100 | 774.10 | 814.10 | 1 | 20.1% | -0.64 | 0.0003 | -14.737 | |||
| 278.70 | 294.20 | 20.3% | 0.35 | 0.0003 | -14.624 | 30,125 | 788.90 | 827.30 | 20.0% | -0.65 | 0.0003 | -14.561 | ||||
| 269.10 | 292.30 | 1 | 20.4% | 0.34 | 0.0003 | -14.446 | 30,150 | 800.00 | 842.50 | 3 | 19.8% | -0.66 | 0.0003 | -14.380 | ||
| 262.30 | 274.80 | 20.3% | 0.33 | 0.0003 | -14.264 | 30,175 | 812.80 | 857.90 | 19.7% | -0.67 | 0.0003 | -14.195 | ||||
| 252.90 | 264.70 | 20.2% | 0.32 | 0.0003 | -14.077 | 30,200 | 827.90 | 874.80 | 19.6% | -0.68 | 0.0003 | -14.006 | ||||
| 243.70 | 255.60 | 20.1% | 0.32 | 0.0003 | -13.886 | 30,225 | 841.10 | 912.20 | 20.0% | -0.68 | 0.0003 | -13.812 | ||||
| 234.70 | 246.70 | 1 | 20.0% | 0.31 | 0.0003 | -13.691 | 30,250 | 856.10 | 928.20 | 1 | 19.9% | -0.69 | 0.0003 | -13.614 | ||
| 226.00 | 237.80 | 20.0% | 0.30 | 0.0003 | -13.492 | 30,275 | 871.70 | 944.40 | 19.8% | -0.70 | 0.0003 | -13.411 | ||||
| 217.50 | 229.30 | 19.9% | 0.29 | 0.0003 | -13.289 | 30,300 | 888.20 | 960.90 | 1 | 19.7% | -0.70 | 0.0003 | -13.205 | |||
| 209.20 | 221.50 | 19.8% | 0.29 | 0.0003 | -13.081 | 30,325 | 908.00 | 977.50 | 19.7% | -0.71 | 0.0003 | -12.995 | ||||
| 201.10 | 212.90 | 4 | 19.8% | 0.28 | 0.0003 | -12.871 | 30,350 | 924.80 | 997.80 | 1 | 19.7% | -0.72 | 0.0003 | -12.781 | ||
| 193.20 | 205.00 | 19.7% | 0.27 | 0.0003 | -12.657 | 30,375 | 942.10 | 1,015 | 19.7% | -0.73 | 0.0003 | -12.565 | ||||
| 185.60 | 197.30 | 19.6% | 0.27 | 0.0003 | -12.440 | 30,400 | 956.90 | 1,029 | 19.5% | -0.73 | 0.0003 | -12.345 | ||||
| 177.50 | 190.00 | 1 | 19.6% | 0.26 | 0.0003 | -12.220 | 30,425 | 973.80 | 1,047 | 19.4% | -0.74 | 0.0003 | -12.122 | |||
| 171.20 | 182.50 | 19.5% | 0.25 | 0.0003 | -11.998 | 30,450 | 994.10 | 1,062 | 19.3% | -0.75 | 0.0003 | -11.897 | ||||
| 163.60 | 175.50 | 19.4% | 0.24 | 0.0003 | -11.774 | 30,475 | 1,012 | 1,079 | 19.3% | -0.76 | 0.0003 | -11.669 | ||||
| 156.40 | 168.50 | 19.4% | 0.24 | 0.0003 | -11.547 | 30,500 | 1,030 | 1,103 | 19.3% | -0.76 | 0.0003 | -11.440 | ||||
| 149.90 | 162.40 | 19.3% | 0.23 | 0.0002 | -11.318 | 30,525 | 1,049 | 1,122 | 19.3% | -0.77 | 0.0002 | -11.208 | ||||
| 143.60 | 156.00 | 1 | 19.3% | 0.22 | 0.0002 | -11.088 | 30,550 | 1,030 | 1,170 | 19.0% | -0.78 | 0.0002 | -10.975 | |||
| 137.60 | 149.80 | 19.2% | 0.22 | 0.0002 | -10.857 | 30,575 | 1,048 | 1,190 | 1 | 19.0% | -0.78 | 0.0002 | -10.741 | |||
| 131.70 | 143.70 | 1 | 19.2% | 0.21 | 0.0002 | -10.624 | 30,600 | 1,066 | 1,205 | 18.8% | -0.79 | 0.0002 | -10.505 | |||
| 126.10 | 137.50 | 19.1% | 0.20 | 0.0002 | -10.391 | 30,625 | 1,085 | 1,230 | 18.9% | -0.80 | 0.0002 | -10.269 | ||||
| 120.70 | 131.80 | 19.1% | 0.20 | 0.0002 | -10.158 | 30,650 | 1,104 | 1,258 | 19.1% | -0.80 | 0.0002 | -10.033 | ||||
| 115.40 | 126.40 | 19.0% | 0.19 | 0.0002 | -9.924 | 30,675 | 1,124 | 1,274 | 1 | 18.9% | -0.81 | 0.0002 | -9.796 | |||
| 110.30 | 121.10 | 19.0% | 0.19 | 0.0002 | -9.690 | 30,700 | 1,143 | 1,296 | 18.9% | -0.81 | 0.0002 | -9.559 | ||||
| 105.60 | 116.30 | 18.9% | 0.18 | 0.0002 | -9.457 | 30,725 | 1,163 | 1,315 | 18.9% | -0.82 | 0.0002 | -9.323 | ||||
| 100.80 | 111.30 | 18.9% | 0.17 | 0.0002 | -9.225 | 30,750 | 1,183 | 1,333 | 18.8% | -0.83 | 0.0002 | -9.088 | ||||
| 96.00 | 106.30 | 18.8% | 0.17 | 0.0002 | -8.993 | 30,775 | 1,200 | 1,354 | 18.6% | -0.83 | 0.0002 | -8.854 | ||||
| 91.20 | 101.80 | 18.8% | 0.16 | 0.0002 | -8.763 | 30,800 | 1,204 | 1,385 | 18.4% | -0.84 | 0.0002 | -8.621 | ||||
| 86.40 | 97.30 | 18.7% | 0.16 | 0.0002 | -8.535 | 30,825 | 1,225 | 1,406 | 18.3% | -0.84 | 0.0002 | -8.389 | ||||
| 82.40 | 93.30 | 18.7% | 0.15 | 0.0002 | -8.309 | 30,850 | 1,249 | 1,426 | 18.4% | -0.85 | 0.0002 | -8.160 | ||||
| 78.10 | 89.20 | 18.6% | 0.15 | 0.0002 | -8.084 | 30,875 | 1,266 | 1,447 | 18.2% | -0.85 | 0.0002 | -7.933 | ||||
| 73.90 | 85.00 | 18.6% | 0.14 | 0.0002 | -7.862 | 30,900 | 1,287 | 1,468 | 18.1% | -0.86 | 0.0002 | -7.708 | ||||
| 70.10 | 85.50 | 18.7% | 0.14 | 0.0002 | -7.643 | 30,925 | 1,308 | 1,489 | 18.1% | -0.86 | 0.0002 | -7.486 | ||||
| 66.30 | 77.80 | 1 | 18.5% | 0.13 | 0.0002 | -7.427 | 30,950 | 1,330 | 1,510 | 18.0% | -0.87 | 0.0002 | -7.267 | |||
| 62.70 | 74.10 | 18.4% | 0.13 | 0.0002 | -7.214 | 30,975 | 1,351 | 1,532 | 18.0% | -0.87 | 0.0002 | -7.051 | ||||
| 59.40 | 70.70 | 6 | 18.4% | 0.12 | 0.0002 | -7.004 | 31,000 | 1,382 | 1,554 | 18.3% | -0.88 | 0.0002 | -6.838 | |||
| 56.40 | 67.50 | 18.3% | 0.12 | 0.0002 | -6.798 | 31,025 | 1,404 | 1,575 | 18.3% | -0.88 | 0.0002 | -6.629 | ||||
| 53.10 | 64.50 | 2 | 18.3% | 0.11 | 0.0002 | -6.596 | 31,050 | 1,426 | 1,597 | 18.2% | -0.89 | 0.0002 | -6.424 | |||
| 53.70 | 61.60 | 18.4% | 0.11 | 0.0002 | -6.398 | 31,075 | 1,448 | 1,629 | 18.6% | -0.89 | 0.0002 | -6.223 | ||||
| 50.70 | 58.80 | 18.4% | 0.10 | 0.0002 | -6.204 | 31,100 | 1,470 | 1,651 | 18.6% | -0.90 | 0.0002 | -6.026 | ||||
| 48.00 | 56.30 | 18.4% | 0.10 | 0.0001 | -6.014 | 31,125 | 1,492 | 1,673 | 18.6% | -0.90 | 0.0001 | -5.833 | ||||
| 45.30 | 53.50 | 4 | 18.3% | 0.10 | 0.0001 | -5.829 | 31,150 | 1,514 | 1,696 | 18.5% | -0.90 | 0.0001 | -5.645 | |||
| 42.70 | 51.10 | 18.3% | 0.09 | 0.0001 | -5.649 | 31,175 | 1,537 | 1,718 | 18.5% | -0.91 | 0.0001 | -5.462 | ||||
| 40.20 | 49.00 | 1 | 18.2% | 0.09 | 0.0001 | -5.473 | 31,200 | 1,560 | 1,741 | 18.5% | -0.91 | 0.0001 | -5.283 | |||
| 35.60 | 44.40 | 18.2% | 0.08 | 0.0001 | -5.135 | 31,250 | 1,605 | 1,786 | 18.4% | -0.92 | 0.0001 | -4.939 | ||||
| 31.40 | 40.70 | 1 | 18.1% | 0.08 | 0.0001 | -4.818 | 31,300 | 1,651 | 1,832 | 18.4% | -0.92 | 0.0001 | -4.616 | |||
| 27.40 | 36.90 | 18.1% | 0.07 | 0.0001 | -4.521 | 31,350 | 1,697 | 1,878 | 18.4% | -0.93 | 0.0001 | -4.313 | ||||
| 24.10 | 33.70 | 18.0% | 0.06 | 0.0001 | -4.243 | 31,400 | 1,654 | 2,015 | 1 | 18.4% | -0.94 | 0.0001 | -4.030 | |||
| 21.10 | 30.90 | 18.0% | 0.06 | 0.0001 | -3.986 | 31,450 | 1,701 | 2,063 | 1 | 18.5% | -0.94 | 0.0001 | -3.766 | |||
| 18.60 | 28.50 | 108 | 18.0% | 0.06 | 0.0001 | -3.748 | 31,500 | 1,749 | 2,110 | 18.5% | -0.94 | 0.0001 | -3.522 | |||
| 16.30 | 26.30 | 26 | 18.0% | 0.05 | 0.0001 | -3.528 | 31,550 | 1,796 | 2,158 | 18.5% | -0.95 | 0.0001 | -3.297 | |||
| 14.20 | 28.00 | 2 | 1 | 18.3% | 0.05 | 0.0001 | -3.327 | 31,600 | 1,844 | 2,206 | 18.6% | -0.95 | 0.0001 | -3.090 | ||
| 13.70 | 27.80 | 18.6% | 0.04 | 0.0001 | -3.143 | 31,650 | 1,892 | 2,254 | 18.6% | -0.96 | 0.0001 | -2.900 | ||||
| 10.20 | 25.30 | 2 | 2 | 18.4% | 0.04 | 0.0001 | -2.975 | 31,700 | 1,941 | 2,302 | 18.7% | -0.96 | 0.0001 | -2.726 | ||
| 8.60 | 24.00 | 18.5% | 0.04 | 0.0001 | -2.822 | 31,750 | 1,989 | 2,351 | 18.8% | -0.96 | 0.0001 | -2.567 | ||||
| 7.20 | 19.10 | 2 | 18.1% | 0.04 | 0.0001 | -2.683 | 31,800 | 2,038 | 2,399 | 18.9% | -0.96 | 0.0001 | -2.422 | |||
| 9.70 | 21.10 | 2 | 18.9% | 0.03 | 0.0001 | -2.557 | 31,850 | 2,087 | 2,447 | 18.9% | -0.97 | 0.0001 | -2.291 | |||
| 4.70 | 17.70 | 2 | 18.3% | 0.03 | 0.0001 | -2.443 | 31,900 | 2,136 | 2,496 | 19.0% | -0.97 | 0.0001 | -2.170 | |||
| 4.00 | 19.00 | 18.7% | 0.03 | 0.0001 | -2.339 | 31,950 | 2,185 | 2,546 | 19.2% | -0.97 | 0.0001 | -2.060 | ||||
| 2.70 | 18.00 | 8 | 18.7% | 0.03 | 0.0000 | -2.244 | 32,000 | 2,234 | 2,595 | 19.4% | -0.97 | 0.0000 | -1.960 | |||
| 2.20 | 17.10 | 1 | 18.8% | 0.03 | 0.0000 | -2.159 | 32,050 | 2,283 | 2,644 | 19.5% | -0.97 | 0.0000 | -1.868 | |||
| 2.00 | 18.50 | 4 | 19.3% | 0.03 | 0.0000 | -2.080 | 32,100 | 2,273 | 2,727 | -0.97 | 0.0000 | -1.784 | ||||
| 0.8500 | 18.40 | 7 | 19.4% | 0.02 | 0.0000 | -2.009 | 32,150 | 2,323 | 2,777 | -0.98 | 0.0000 | -1.706 | ||||
| 0.3500 | 17.90 | 1 | 19.6% | 0.02 | 0.0000 | -1.943 | 32,200 | 2,372 | 2,826 | -0.98 | 0.0000 | -1.635 | ||||
| 0.4500 | 17.40 | 19.8% | 0.02 | 0.0000 | -1.883 | 32,250 | 2,421 | 2,875 | -0.98 | 0.0000 | -1.569 | |||||
| 4.60 | 17.30 | 20.7% | 0.02 | 0.0000 | -1.827 | 32,300 | 2,471 | 2,925 | -0.98 | 0.0000 | -1.507 | |||||
| 3.90 | 16.40 | 1 | 21.1% | 0.02 | 0.0000 | -1.728 | 32,400 | 2,570 | 3,024 | -0.98 | 0.0000 | -1.396 | ||||
| 3.30 | 16.00 | 21.5% | 0.02 | 0.0000 | -1.641 | 32,500 | 2,669 | 3,123 | -0.98 | 0.0000 | -1.297 | |||||
| 2.85 | 15.30 | 21.9% | 0.02 | 0.0000 | -1.564 | 32,600 | 2,768 | 3,222 | -0.98 | 0.0000 | -1.208 | |||||
| 2.40 | 15.00 | 22.4% | 0.02 | 0.0000 | -1.495 | 32,700 | 2,868 | 3,321 | -0.98 | 0.0000 | -1.128 | |||||
| 2.05 | 14.70 | 22.8% | 0.01 | 0.0000 | -1.432 | 32,800 | 2,967 | 3,420 | -0.99 | 0.0000 | -1.053 | |||||
| 1.75 | 14.40 | 23.3% | 0.01 | 0.0000 | -1.374 | 32,900 | 3,067 | 3,520 | -0.99 | 0.0000 | -0.984 | |||||
| 1.50 | 14.10 | 23.7% | 0.01 | 0.0000 | -1.321 | 33,000 | 3,166 | 3,619 | -0.99 | 0.0000 | -0.918 | |||||
| 1.10 | 13.60 | 2 | 24.7% | 0.01 | 0.0000 | -1.224 | 33,200 | 3,315 | 3,856 | -0.99 | 0.0000 | -0.798 | ||||
| 0.7500 | 13.20 | 1 | 25.6% | 0.01 | 0.0000 | -1.139 | 33,400 | 3,514 | 4,055 | -0.99 | 0.0000 | -0.688 | ||||
| 0.6000 | 13.00 | 1 | 26.0% | 0.01 | 0.0000 | -1.099 | 33,500 | 3,614 | 4,155 | -0.99 | 0.0000 | -0.637 | ||||
| 0.5000 | 12.80 | 2 | 26.5% | 0.01 | 0.0000 | -1.062 | 33,600 | 3,713 | 4,254 | -0.99 | 0.0000 | -0.588 | ||||
| 0.3000 | 12.50 | 27.4% | 0.01 | 0.0000 | -0.993 | 33,800 | 3,913 | 4,453 | -0.99 | 0.0000 | -0.495 | |||||
| 0.1500 | 12.10 | 28.3% | 0.01 | 0.0000 | -0.929 | 34,000 | 4,128 | 4,669 | 24.1% | -0.99 | 0.0000 | -0.408 | ||||
| 0 | 11.90 | 29.2% | 0.01 | 0.0000 | -0.872 | 34,200 | 4,256 | 4,904 | -0.99 | 0.0000 | -0.327 | |||||
| 0 | 11.50 | 30.1% | 0.01 | 0.0000 | -0.819 | 34,400 | 4,455 | 5,103 | -0.99 | 0.0000 | -0.251 | |||||
| 0 | 11.30 | 2 | 30.6% | 0.01 | 0.0000 | -0.795 | 34,500 | 4,555 | 5,203 | -0.99 | 0.0000 | -0.214 | ||||
| 0 | 10.80 | 32.9% | 0.00 | 0.0000 | -0.686 | 35,000 | 5,054 | 5,702 | -1.00 | 0.0000 | -0.046 | |||||
| 0 | 10.40 | 35.1% | 0.00 | 0.0000 | -0.596 | 35,500 | 5,552 | 6,200 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 37.3% | 0.00 | 0.0000 | -0.522 | 36,000 | 6,051 | 6,699 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.70 | 39.5% | 0.00 | 0.0000 | -0.460 | 36,500 | 6,550 | 7,198 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.50 | 41.6% | 0.00 | 0.0000 | -0.407 | 37,000 | 7,049 | 7,697 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.30 | 43.7% | 0.00 | 0.0000 | -0.363 | 37,500 | 7,548 | 8,196 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.20 | 45.8% | 0.00 | 0.0000 | -0.325 | 38,000 | 8,047 | 8,696 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.20 | 50.0% | 0.00 | 0.0000 | -0.263 | 39,000 | 9,046 | 9,694 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.10 | 4 | 54.0% | 0.00 | 0.0000 | -0.216 | 40,000 | 10,044 | 10,692 | -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 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs