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 ±3.8% (28,405.71–30,673.71) · ATM IV 22.2% · P/C open interest 1.87
| 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 | |
| 14,264 | 14,912 | 138.5% | 1.00 | 0.0000 | 0.000 | 15,000 | 0 | 9.20 | 114.5% | -0.00 | 0.0000 | -0.522 | ||||
| 13,266 | 13,914 | 126.4% | 1.00 | 0.0000 | 0.000 | 16,000 | 0 | 9.30 | 104.4% | -0.00 | 0.0000 | -0.625 | ||||
| 12,266 | 12,917 | 114.6% | 1.00 | 0.0000 | 0.000 | 17,000 | 0 | 9.40 | 2 | 94.9% | -0.00 | 0.0000 | -0.751 | |||
| 11,269 | 11,920 | 104.1% | 1.00 | 0.0000 | 0.000 | 18,000 | 0 | 9.70 | 2 | 2 | 86.1% | -0.00 | 0.0000 | -0.908 | ||
| 10,272 | 10,923 | 94.3% | 1.00 | 0.0000 | 0.000 | 19,000 | 0 | 10.20 | 2 | 4 | 77.8% | -0.00 | 0.0000 | -1.105 | ||
| 9,275 | 9,926 | 85.0% | 1.00 | 0.0000 | -0.288 | 20,000 | 0 | 10.80 | 5 | 69.9% | -0.00 | 0.0000 | -1.356 | |||
| 8,279 | 8,930 | 76.3% | 0.99 | 0.0000 | -0.726 | 21,000 | 0 | 12.00 | 2 | 62.7% | -0.01 | 0.0000 | -1.683 | |||
| 7,284 | 7,935 | 68.2% | 0.99 | 0.0000 | -1.273 | 22,000 | 0 | 14.40 | 3 | 56.1% | -0.01 | 0.0000 | -2.119 | |||
| 6,787 | 7,437 | 64.2% | 0.99 | 0.0000 | -1.605 | 22,500 | 2.00 | 16.40 | 53.8% | -0.01 | 0.0000 | -2.395 | ||||
| 6,291 | 6,941 | 60.4% | 0.99 | 0.0000 | -1.991 | 23,000 | 4.00 | 19.00 | 3 | 51.4% | -0.01 | 0.0000 | -2.725 | |||
| 5,795 | 6,445 | 56.8% | 0.99 | 0.0000 | -2.447 | 23,500 | 6.20 | 22.40 | 48.9% | -0.01 | 0.0000 | -3.126 | ||||
| 5,300 | 5,950 | 53.3% | 0.98 | 0.0000 | -2.994 | 24,000 | 10.40 | 26.50 | 46.7% | -0.02 | 0.0000 | -3.617 | ||||
| 4,806 | 5,456 | 49.9% | 0.98 | 0.0000 | -3.648 | 24,500 | 16.00 | 31.80 | 44.4% | -0.02 | 0.0000 | -4.215 | ||||
| 4,314 | 4,964 | 46.6% | 0.97 | 0.0000 | -4.429 | 25,000 | 22.60 | 38.30 | 42.0% | -0.03 | 0.0000 | -4.941 | ||||
| 3,875 | 4,416 | 43.0% | 0.96 | 0.0000 | -5.371 | 25,500 | 31.30 | 46.40 | 39.6% | -0.04 | 0.0000 | -5.827 | ||||
| 3,778 | 4,319 | 42.5% | 0.96 | 0.0000 | -5.584 | 25,600 | 33.50 | 48.90 | 39.1% | -0.04 | 0.0000 | -6.029 | ||||
| 3,583 | 4,124 | 41.3% | 0.95 | 0.0000 | -6.037 | 25,800 | 38.20 | 53.30 | 38.2% | -0.04 | 0.0000 | -6.460 | ||||
| 3,389 | 3,930 | 40.1% | 0.95 | 0.0000 | -6.532 | 26,000 | 43.60 | 59.70 | 37.4% | -0.05 | 0.0000 | -6.933 | ||||
| 3,200 | 3,736 | 39.2% | 0.94 | 0.0000 | -7.072 | 26,200 | 49.80 | 65.70 | 3 | 36.4% | -0.06 | 0.0000 | -7.450 | |||
| 3,034 | 3,519 | 38.2% | 0.94 | 0.0001 | -7.659 | 26,400 | 56.90 | 71.80 | 35.5% | -0.06 | 0.0001 | -8.015 | ||||
| 2,938 | 3,423 | 37.6% | 0.93 | 0.0001 | -7.970 | 26,500 | 60.80 | 75.80 | 35.0% | -0.07 | 0.0001 | -8.314 | ||||
| 2,842 | 3,327 | 37.0% | 0.93 | 0.0001 | -8.292 | 26,600 | 65.00 | 80.10 | 34.6% | -0.07 | 0.0001 | -8.626 | ||||
| 2,654 | 3,137 | 36.0% | 0.92 | 0.0001 | -8.972 | 26,800 | 74.40 | 89.50 | 33.7% | -0.08 | 0.0001 | -9.283 | ||||
| 2,464 | 2,948 | 34.9% | 0.91 | 0.0001 | -9.692 | 27,000 | 86.00 | 100.30 | 1 | 32.9% | -0.09 | 0.0001 | -9.981 | |||
| 2,276 | 2,760 | 33.8% | 0.89 | 0.0001 | -10.446 | 27,200 | 98.00 | 112.90 | 5 | 32.0% | -0.11 | 0.0001 | -10.713 | |||
| 2,148 | 2,508 | 32.4% | 0.88 | 0.0001 | -11.226 | 27,400 | 114.50 | 128.20 | 1 | 31.2% | -0.12 | 0.0001 | -11.471 | |||
| 2,057 | 2,417 | 31.9% | 0.87 | 0.0001 | -11.623 | 27,500 | 120.40 | 135.50 | 2 | 30.6% | -0.13 | 0.0001 | -11.856 | |||
| 1,965 | 2,325 | 31.4% | 0.86 | 0.0001 | -12.022 | 27,600 | 130.00 | 144.20 | 30.2% | -0.14 | 0.0001 | -12.244 | ||||
| 1,875 | 2,234 | 30.9% | 0.85 | 0.0001 | -12.423 | 27,700 | 138.50 | 153.40 | 29.8% | -0.15 | 0.0001 | -12.634 | ||||
| 1,830 | 2,189 | 30.7% | 0.85 | 0.0001 | -12.623 | 27,750 | 144.00 | 158.30 | 29.6% | -0.15 | 0.0001 | -12.828 | ||||
| 1,785 | 2,144 | 30.4% | 0.84 | 0.0001 | -12.823 | 27,800 | 148.60 | 163.80 | 4 | 29.4% | -0.16 | 0.0001 | -13.023 | |||
| 1,740 | 2,100 | 30.2% | 0.84 | 0.0001 | -13.022 | 27,850 | 154.00 | 168.20 | 29.1% | -0.16 | 0.0001 | -13.217 | ||||
| 1,696 | 2,055 | 29.9% | 0.83 | 0.0001 | -13.221 | 27,900 | 160.00 | 174.20 | 28.9% | -0.17 | 0.0001 | -13.410 | ||||
| 1,650 | 2,011 | 29.7% | 0.83 | 0.0001 | -13.419 | 27,950 | 166.00 | 180.60 | 28.7% | -0.17 | 0.0001 | -13.602 | ||||
| 1,709 | 1,889 | 29.0% | 0.83 | 0.0001 | -13.517 | 27,975 | 168.30 | 183.50 | 28.6% | -0.17 | 0.0001 | -13.697 | ||||
| 1,687 | 1,867 | 28.9% | 0.82 | 0.0001 | -13.615 | 28,000 | 172.00 | 186.60 | 3 | 28.5% | -0.18 | 0.0001 | -13.793 | |||
| 1,665 | 1,846 | 28.8% | 0.82 | 0.0001 | -13.713 | 28,025 | 174.50 | 189.70 | 28.4% | -0.18 | 0.0001 | -13.888 | ||||
| 1,644 | 1,824 | 28.7% | 0.82 | 0.0001 | -13.810 | 28,050 | 178.00 | 192.90 | 28.3% | -0.18 | 0.0001 | -13.982 | ||||
| 1,621 | 1,802 | 28.5% | 0.81 | 0.0001 | -13.907 | 28,075 | 182.00 | 195.80 | 28.2% | -0.19 | 0.0001 | -14.076 | ||||
| 1,599 | 1,779 | 28.4% | 0.81 | 0.0001 | -14.003 | 28,100 | 184.10 | 199.20 | 28.1% | -0.19 | 0.0001 | -14.170 | ||||
| 1,577 | 1,758 | 28.3% | 0.81 | 0.0001 | -14.099 | 28,125 | 188.00 | 202.20 | 28.0% | -0.19 | 0.0001 | -14.263 | ||||
| 1,557 | 1,737 | 28.2% | 0.80 | 0.0001 | -14.195 | 28,150 | 190.90 | 205.70 | 27.9% | -0.20 | 0.0001 | -14.356 | ||||
| 1,534 | 1,714 | 28.0% | 0.80 | 0.0002 | -14.290 | 28,175 | 194.40 | 209.20 | 27.8% | -0.20 | 0.0002 | -14.448 | ||||
| 1,513 | 1,693 | 27.9% | 0.80 | 0.0002 | -14.384 | 28,200 | 198.00 | 212.70 | 27.7% | -0.20 | 0.0002 | -14.539 | ||||
| 1,491 | 1,672 | 27.8% | 0.79 | 0.0002 | -14.477 | 28,225 | 200.00 | 216.20 | 27.5% | -0.21 | 0.0002 | -14.630 | ||||
| 1,470 | 1,650 | 27.7% | 0.79 | 0.0002 | -14.570 | 28,250 | 201.80 | 220.30 | 27.4% | -0.21 | 0.0002 | -14.720 | ||||
| 1,449 | 1,629 | 27.6% | 0.79 | 0.0002 | -14.662 | 28,275 | 205.60 | 224.00 | 27.3% | -0.21 | 0.0002 | -14.809 | ||||
| 1,428 | 1,608 | 27.5% | 0.78 | 0.0002 | -14.754 | 28,300 | 209.00 | 227.40 | 27.1% | -0.22 | 0.0002 | -14.898 | ||||
| 1,406 | 1,586 | 27.4% | 0.78 | 0.0002 | -14.844 | 28,325 | 212.80 | 231.30 | 27.0% | -0.22 | 0.0002 | -14.986 | ||||
| 1,385 | 1,565 | 27.3% | 0.78 | 0.0002 | -14.934 | 28,350 | 216.60 | 235.20 | 26.9% | -0.22 | 0.0002 | -15.072 | ||||
| 1,364 | 1,544 | 27.2% | 0.77 | 0.0002 | -15.022 | 28,375 | 221.10 | 239.20 | 26.8% | -0.23 | 0.0002 | -15.158 | ||||
| 1,343 | 1,523 | 27.0% | 0.77 | 0.0002 | -15.110 | 28,400 | 224.70 | 243.20 | 5 | 26.7% | -0.23 | 0.0002 | -15.243 | |||
| 1,322 | 1,502 | 26.9% | 0.77 | 0.0002 | -15.196 | 28,425 | 229.30 | 247.40 | 26.6% | -0.23 | 0.0002 | -15.327 | ||||
| 1,302 | 1,481 | 26.8% | 0.76 | 0.0002 | -15.282 | 28,450 | 233.10 | 251.60 | 26.5% | -0.24 | 0.0002 | -15.409 | ||||
| 1,281 | 1,460 | 26.7% | 0.76 | 0.0002 | -15.366 | 28,475 | 237.40 | 255.90 | 26.4% | -0.24 | 0.0002 | -15.491 | ||||
| 1,260 | 1,440 | 26.6% | 0.75 | 0.0002 | -15.449 | 28,500 | 241.70 | 260.40 | 4 | 26.3% | -0.25 | 0.0002 | -15.571 | |||
| 1,240 | 1,420 | 26.5% | 0.75 | 0.0002 | -15.531 | 28,525 | 246.30 | 264.90 | 26.2% | -0.25 | 0.0002 | -15.650 | ||||
| 1,220 | 1,399 | 26.4% | 0.75 | 0.0002 | -15.611 | 28,550 | 251.20 | 269.60 | 26.1% | -0.25 | 0.0002 | -15.728 | ||||
| 1,200 | 1,379 | 26.3% | 0.74 | 0.0002 | -15.690 | 28,575 | 255.60 | 274.30 | 26.0% | -0.26 | 0.0002 | -15.804 | ||||
| 1,192 | 1,352 | 26.3% | 0.74 | 0.0002 | -15.768 | 28,600 | 260.60 | 279.10 | 1 | 25.9% | -0.26 | 0.0002 | -15.879 | |||
| 1,178 | 1,329 | 26.2% | 0.73 | 0.0002 | -15.844 | 28,625 | 265.30 | 283.80 | 25.7% | -0.27 | 0.0002 | -15.952 | ||||
| 1,152 | 1,309 | 26.0% | 0.73 | 0.0002 | -15.918 | 28,650 | 260.00 | 297.10 | 25.6% | -0.27 | 0.0002 | -16.023 | ||||
| 1,132 | 1,289 | 25.9% | 0.72 | 0.0002 | -15.991 | 28,675 | 264.90 | 302.60 | 25.5% | -0.28 | 0.0002 | -16.093 | ||||
| 1,113 | 1,269 | 25.8% | 0.72 | 0.0002 | -16.061 | 28,700 | 270.20 | 308.00 | 25.4% | -0.28 | 0.0002 | -16.161 | ||||
| 1,093 | 1,250 | 25.7% | 0.71 | 0.0002 | -16.130 | 28,725 | 275.50 | 312.10 | 25.3% | -0.29 | 0.0002 | -16.227 | ||||
| 1,073 | 1,230 | 25.6% | 0.71 | 0.0002 | -16.197 | 28,750 | 281.50 | 318.90 | 25.2% | -0.29 | 0.0002 | -16.291 | ||||
| 1,054 | 1,211 | 25.5% | 0.71 | 0.0002 | -16.262 | 28,775 | 286.40 | 324.50 | 25.1% | -0.29 | 0.0002 | -16.353 | ||||
| 1,034 | 1,192 | 1 | 25.4% | 0.70 | 0.0002 | -16.324 | 28,800 | 292.20 | 330.10 | 3 | 25.0% | -0.30 | 0.0002 | -16.413 | ||
| 1,055 | 1,127 | 25.2% | 0.70 | 0.0002 | -16.385 | 28,825 | 297.70 | 336.00 | 24.9% | -0.30 | 0.0002 | -16.470 | ||||
| 1,038 | 1,110 | 25.1% | 0.69 | 0.0002 | -16.443 | 28,850 | 303.60 | 341.90 | 24.8% | -0.31 | 0.0002 | -16.526 | ||||
| 1,018 | 1,090 | 25.0% | 0.69 | 0.0002 | -16.498 | 28,875 | 309.60 | 347.90 | 24.7% | -0.31 | 0.0002 | -16.578 | ||||
| 999.80 | 1,072 | 24.9% | 0.68 | 0.0002 | -16.551 | 28,900 | 315.80 | 353.70 | 24.6% | -0.32 | 0.0002 | -16.629 | ||||
| 980.40 | 1,054 | 24.8% | 0.68 | 0.0002 | -16.602 | 28,925 | 321.90 | 359.90 | 24.5% | -0.32 | 0.0002 | -16.677 | ||||
| 962.30 | 1,034 | 24.7% | 0.67 | 0.0002 | -16.650 | 28,950 | 328.30 | 364.20 | 24.4% | -0.33 | 0.0002 | -16.722 | ||||
| 943.90 | 1,015 | 24.6% | 0.66 | 0.0002 | -16.695 | 28,975 | 335.00 | 370.20 | 24.3% | -0.34 | 0.0002 | -16.764 | ||||
| 925.80 | 996.70 | 1 | 24.5% | 0.66 | 0.0002 | -16.737 | 29,000 | 341.10 | 378.20 | 1 | 24.2% | -0.34 | 0.0002 | -16.803 | ||
| 907.10 | 978.70 | 24.4% | 0.65 | 0.0002 | -16.776 | 29,025 | 347.90 | 383.20 | 24.1% | -0.35 | 0.0002 | -16.839 | ||||
| 889.70 | 960.00 | 24.3% | 0.65 | 0.0002 | -16.812 | 29,050 | 354.70 | 390.10 | 24.0% | -0.35 | 0.0002 | -16.872 | ||||
| 870.60 | 942.00 | 24.2% | 0.64 | 0.0002 | -16.844 | 29,075 | 361.70 | 404.20 | 24.0% | -0.36 | 0.0002 | -16.902 | ||||
| 854.00 | 923.80 | 24.1% | 0.64 | 0.0002 | -16.873 | 29,100 | 370.50 | 405.90 | 4 | 23.8% | -0.36 | 0.0002 | -16.928 | |||
| 836.90 | 906.10 | 24.0% | 0.63 | 0.0002 | -16.899 | 29,125 | 376.00 | 412.00 | 23.7% | -0.37 | 0.0002 | -16.951 | ||||
| 819.50 | 888.70 | 23.9% | 0.63 | 0.0002 | -16.921 | 29,150 | 384.20 | 419.60 | 23.6% | -0.37 | 0.0002 | -16.971 | ||||
| 800.00 | 870.80 | 23.8% | 0.62 | 0.0002 | -16.940 | 29,175 | 391.70 | 430.60 | 1 | 23.6% | -0.38 | 0.0002 | -16.986 | |||
| 790.80 | 853.90 | 23.8% | 0.61 | 0.0002 | -16.955 | 29,200 | 398.60 | 438.30 | 1 | 2 | 23.5% | -0.39 | 0.0002 | -16.999 | ||
| 780.60 | 836.40 | 23.9% | 0.61 | 0.0003 | -16.966 | 29,225 | 402.80 | 446.30 | 23.3% | -0.39 | 0.0003 | -17.007 | ||||
| 760.00 | 819.40 | 23.7% | 0.60 | 0.0003 | -16.973 | 29,250 | 410.60 | 454.30 | 23.2% | -0.40 | 0.0003 | -17.011 | ||||
| 747.20 | 802.60 | 23.6% | 0.59 | 0.0003 | -16.976 | 29,275 | 418.80 | 462.60 | 23.1% | -0.40 | 0.0003 | -17.012 | ||||
| 727.30 | 785.80 | 23.5% | 0.59 | 0.0003 | -16.975 | 29,300 | 427.10 | 471.00 | 4 | 23.0% | -0.41 | 0.0003 | -17.008 | |||
| 717.40 | 768.70 | 23.6% | 0.58 | 0.0003 | -16.970 | 29,325 | 435.60 | 479.50 | 22.9% | -0.42 | 0.0003 | -17.000 | ||||
| 700.40 | 752.70 | 23.4% | 0.58 | 0.0003 | -16.960 | 29,350 | 444.10 | 488.20 | 22.8% | -0.42 | 0.0003 | -16.988 | ||||
| 676.70 | 736.40 | 23.2% | 0.57 | 0.0003 | -16.946 | 29,375 | 452.40 | 497.10 | 22.7% | -0.43 | 0.0003 | -16.971 | ||||
| 657.20 | 720.20 | 6 | 23.0% | 0.56 | 0.0003 | -16.928 | 29,400 | 460.90 | 506.10 | 22.6% | -0.44 | 0.0003 | -16.949 | |||
| 641.10 | 704.30 | 22.9% | 0.56 | 0.0003 | -16.904 | 29,425 | 470.90 | 515.30 | 22.6% | -0.44 | 0.0003 | -16.924 | ||||
| 625.10 | 688.30 | 22.8% | 0.55 | 0.0003 | -16.877 | 29,450 | 479.20 | 524.80 | 22.4% | -0.45 | 0.0003 | -16.893 | ||||
| 609.30 | 672.60 | 22.7% | 0.54 | 0.0003 | -16.845 | 29,475 | 488.70 | 534.30 | 22.4% | -0.46 | 0.0003 | -16.858 | ||||
| 593.70 | 657.20 | 22.6% | 0.54 | 0.0003 | -16.808 | 29,500 | 494.00 | 556.90 | 7 | 22.4% | -0.46 | 0.0003 | -16.818 | |||
| 577.30 | 642.00 | 22.5% | 0.53 | 0.0003 | -16.766 | 29,525 | 499.90 | 558.90 | 22.1% | -0.47 | 0.0003 | -16.774 | ||||
| 563.50 | 627.00 | 22.4% | 0.52 | 0.0003 | -16.719 | 29,550 | 508.00 | 569.50 | 22.0% | -0.48 | 0.0003 | -16.724 | ||||
| 546.00 | 611.70 | 22.3% | 0.52 | 0.0003 | -16.668 | 29,575 | 518.00 | 579.30 | 21.9% | -0.48 | 0.0003 | -16.670 | ||||
| 532.00 | 597.10 | 22.2% | 0.51 | 0.0003 | -16.611 | 29,600 | 529.40 | 591.80 | 21.9% | -0.49 | 0.0003 | -16.611 | ||||
| 518.00 | 582.30 | 22.1% | 0.50 | 0.0003 | -16.549 | 29,625 | 540.00 | 601.40 | 21.7% | -0.50 | 0.0003 | -16.546 | ||||
| 504.00 | 568.10 | 22.0% | 0.49 | 0.0003 | -16.483 | 29,650 | 550.60 | 610.80 | 21.6% | -0.51 | 0.0003 | -16.477 | ||||
| 498.60 | 555.30 | 22.0% | 0.49 | 0.0003 | -16.411 | 29,675 | 560.90 | 621.60 | 21.5% | -0.51 | 0.0003 | -16.402 | ||||
| 484.80 | 529.80 | 21.8% | 0.48 | 0.0003 | -16.334 | 29,700 | 582.40 | 631.80 | 21.6% | -0.52 | 0.0003 | -16.322 | ||||
| 471.10 | 516.10 | 21.7% | 0.47 | 0.0003 | -16.252 | 29,725 | 593.60 | 651.20 | 21.7% | -0.53 | 0.0003 | -16.238 | ||||
| 457.50 | 502.40 | 21.6% | 0.47 | 0.0003 | -16.165 | 29,750 | 605.10 | 662.60 | 1 | 21.6% | -0.53 | 0.0003 | -16.148 | |||
| 443.90 | 485.90 | 21.5% | 0.46 | 0.0003 | -16.073 | 29,775 | 616.80 | 670.00 | 21.4% | -0.54 | 0.0003 | -16.053 | ||||
| 430.70 | 472.70 | 21.4% | 0.45 | 0.0003 | -15.976 | 29,800 | 628.70 | 685.70 | 21.4% | -0.55 | 0.0003 | -15.954 | ||||
| 417.80 | 461.80 | 21.3% | 0.44 | 0.0003 | -15.874 | 29,825 | 640.70 | 697.80 | 21.3% | -0.56 | 0.0003 | -15.849 | ||||
| 413.40 | 447.00 | 21.4% | 0.44 | 0.0003 | -15.767 | 29,850 | 653.00 | 710.00 | 21.3% | -0.56 | 0.0003 | -15.739 | ||||
| 398.00 | 434.50 | 21.2% | 0.43 | 0.0003 | -15.655 | 29,875 | 665.50 | 722.20 | 21.2% | -0.57 | 0.0003 | -15.624 | ||||
| 388.90 | 422.10 | 21.2% | 0.42 | 0.0003 | -15.537 | 29,900 | 678.40 | 731.80 | 21.0% | -0.58 | 0.0003 | -15.504 | ||||
| 377.50 | 410.00 | 21.1% | 0.41 | 0.0003 | -15.415 | 29,925 | 691.30 | 743.60 | 20.9% | -0.59 | 0.0003 | -15.378 | ||||
| 362.00 | 398.10 | 21.0% | 0.41 | 0.0003 | -15.288 | 29,950 | 704.50 | 755.20 | 20.8% | -0.59 | 0.0003 | -15.248 | ||||
| 352.00 | 386.30 | 20.9% | 0.40 | 0.0003 | -15.156 | 29,975 | 718.40 | 771.70 | 20.8% | -0.60 | 0.0003 | -15.114 | ||||
| 341.00 | 374.80 | 20.9% | 0.39 | 0.0003 | -15.019 | 30,000 | 731.30 | 789.00 | 20.8% | -0.61 | 0.0003 | -14.974 | ||||
| 328.70 | 363.50 | 20.7% | 0.38 | 0.0003 | -14.878 | 30,025 | 745.10 | 803.90 | 20.7% | -0.62 | 0.0003 | -14.830 | ||||
| 316.00 | 356.10 | 20.7% | 0.38 | 0.0003 | -14.732 | 30,050 | 759.80 | 818.00 | 20.7% | -0.62 | 0.0003 | -14.681 | ||||
| 306.30 | 340.30 | 20.5% | 0.37 | 0.0003 | -14.581 | 30,075 | 773.90 | 828.60 | 20.5% | -0.63 | 0.0003 | -14.527 | ||||
| 294.50 | 331.00 | 20.4% | 0.36 | 0.0003 | -14.426 | 30,100 | 788.30 | 842.50 | 9 | 20.4% | -0.64 | 0.0003 | -14.369 | |||
| 284.00 | 320.50 | 20.4% | 0.35 | 0.0003 | -14.266 | 30,125 | 800.00 | 858.00 | 20.3% | -0.65 | 0.0003 | -14.207 | ||||
| 275.10 | 310.30 | 20.3% | 0.35 | 0.0003 | -14.102 | 30,150 | 807.50 | 876.00 | 20.1% | -0.65 | 0.0003 | -14.040 | ||||
| 264.00 | 300.40 | 20.2% | 0.34 | 0.0003 | -13.934 | 30,175 | 821.40 | 888.40 | 20.0% | -0.66 | 0.0003 | -13.869 | ||||
| 263.70 | 281.60 | 20.1% | 0.33 | 0.0003 | -13.762 | 30,200 | 836.70 | 906.30 | 6 | 20.0% | -0.67 | 0.0003 | -13.694 | |||
| 254.00 | 272.20 | 20.1% | 0.32 | 0.0003 | -13.586 | 30,225 | 852.00 | 918.70 | 19.8% | -0.68 | 0.0003 | -13.516 | ||||
| 244.80 | 263.10 | 20.0% | 0.32 | 0.0003 | -13.406 | 30,250 | 867.60 | 934.40 | 19.7% | -0.68 | 0.0003 | -13.333 | ||||
| 236.30 | 254.10 | 19.9% | 0.31 | 0.0003 | -13.223 | 30,275 | 883.30 | 951.40 | 19.7% | -0.69 | 0.0003 | -13.147 | ||||
| 228.30 | 246.00 | 19.9% | 0.30 | 0.0003 | -13.036 | 30,300 | 899.20 | 967.90 | 2 | 19.6% | -0.70 | 0.0003 | -12.957 | |||
| 219.60 | 237.40 | 19.8% | 0.29 | 0.0003 | -12.846 | 30,325 | 916.40 | 984.40 | 19.6% | -0.71 | 0.0003 | -12.764 | ||||
| 211.40 | 229.10 | 19.8% | 0.29 | 0.0003 | -12.652 | 30,350 | 931.60 | 1,001 | 2 | 19.5% | -0.71 | 0.0003 | -12.568 | |||
| 203.50 | 220.80 | 19.7% | 0.28 | 0.0003 | -12.456 | 30,375 | 948.30 | 1,018 | 19.4% | -0.72 | 0.0003 | -12.369 | ||||
| 198.00 | 212.90 | 19.7% | 0.27 | 0.0003 | -12.257 | 30,400 | 965.40 | 1,035 | 19.3% | -0.73 | 0.0003 | -12.167 | ||||
| 190.40 | 205.70 | 19.6% | 0.27 | 0.0003 | -12.055 | 30,425 | 981.50 | 1,053 | 19.2% | -0.73 | 0.0003 | -11.963 | ||||
| 184.00 | 197.60 | 19.6% | 0.26 | 0.0003 | -11.851 | 30,450 | 999.70 | 1,070 | 19.2% | -0.74 | 0.0003 | -11.756 | ||||
| 176.00 | 190.60 | 19.5% | 0.25 | 0.0002 | -11.645 | 30,475 | 1,017 | 1,087 | 19.1% | -0.75 | 0.0002 | -11.547 | ||||
| 168.00 | 183.20 | 19.4% | 0.25 | 0.0002 | -11.436 | 30,500 | 1,037 | 1,107 | 19.1% | -0.75 | 0.0002 | -11.336 | ||||
| 162.00 | 176.30 | 1 | 19.4% | 0.24 | 0.0002 | -11.226 | 30,525 | 1,054 | 1,124 | 19.0% | -0.76 | 0.0002 | -11.123 | |||
| 156.00 | 169.80 | 19.4% | 0.23 | 0.0002 | -11.015 | 30,550 | 1,039 | 1,180 | 19.1% | -0.77 | 0.0002 | -10.908 | ||||
| 148.00 | 163.30 | 19.2% | 0.23 | 0.0002 | -10.802 | 30,575 | 1,054 | 1,198 | 18.9% | -0.77 | 0.0002 | -10.693 | ||||
| 142.00 | 156.80 | 19.2% | 0.22 | 0.0002 | -10.588 | 30,600 | 1,076 | 1,216 | 18.9% | -0.78 | 0.0002 | -10.476 | ||||
| 136.00 | 150.80 | 19.1% | 0.21 | 0.0002 | -10.373 | 30,625 | 1,095 | 1,246 | 19.2% | -0.79 | 0.0002 | -10.258 | ||||
| 130.00 | 144.80 | 19.1% | 0.21 | 0.0002 | -10.157 | 30,650 | 1,113 | 1,266 | 19.1% | -0.79 | 0.0002 | -10.040 | ||||
| 124.20 | 139.10 | 19.0% | 0.20 | 0.0002 | -9.941 | 30,675 | 1,132 | 1,285 | 19.0% | -0.80 | 0.0002 | -9.821 | ||||
| 120.00 | 133.30 | 19.0% | 0.19 | 0.0002 | -9.725 | 30,700 | 1,151 | 1,304 | 18.9% | -0.81 | 0.0002 | -9.602 | ||||
| 114.30 | 127.90 | 18.9% | 0.19 | 0.0002 | -9.509 | 30,725 | 1,171 | 1,322 | 18.9% | -0.81 | 0.0002 | -9.383 | ||||
| 110.00 | 125.80 | 18.9% | 0.18 | 0.0002 | -9.293 | 30,750 | 1,191 | 1,341 | 6 | 18.8% | -0.82 | 0.0002 | -9.165 | |||
| 104.40 | 120.80 | 18.9% | 0.18 | 0.0002 | -9.078 | 30,775 | 1,200 | 1,362 | 18.4% | -0.82 | 0.0002 | -8.946 | ||||
| 100.00 | 113.00 | 7 | 18.8% | 0.17 | 0.0002 | -8.863 | 30,800 | 1,210 | 1,391 | 18.3% | -0.83 | 0.0002 | -8.729 | |||
| 94.40 | 111.30 | 1 | 18.8% | 0.17 | 0.0002 | -8.650 | 30,825 | 1,231 | 1,411 | 18.3% | -0.83 | 0.0002 | -8.513 | |||
| 91.30 | 106.90 | 1 | 18.9% | 0.16 | 0.0002 | -8.438 | 30,850 | 1,251 | 1,432 | 18.2% | -0.84 | 0.0002 | -8.298 | |||
| 89.10 | 102.60 | 18.9% | 0.15 | 0.0002 | -8.227 | 30,875 | 1,272 | 1,452 | 18.2% | -0.85 | 0.0002 | -8.084 | ||||
| 82.00 | 99.20 | 18.8% | 0.15 | 0.0002 | -8.018 | 30,900 | 1,299 | 1,473 | 18.4% | -0.85 | 0.0002 | -7.872 | ||||
| 78.40 | 95.40 | 18.7% | 0.14 | 0.0002 | -7.811 | 30,925 | 1,314 | 1,494 | 18.1% | -0.86 | 0.0002 | -7.663 | ||||
| 74.30 | 91.60 | 18.7% | 0.14 | 0.0002 | -7.606 | 30,950 | 1,341 | 1,515 | 18.2% | -0.86 | 0.0002 | -7.455 | ||||
| 71.90 | 87.80 | 18.7% | 0.13 | 0.0002 | -7.403 | 30,975 | 1,356 | 1,536 | 17.9% | -0.87 | 0.0002 | -7.249 | ||||
| 68.10 | 84.30 | 18.7% | 0.13 | 0.0002 | -7.203 | 31,000 | 1,386 | 1,558 | 18.3% | -0.87 | 0.0002 | -7.046 | ||||
| 65.30 | 80.90 | 18.6% | 0.13 | 0.0002 | -7.005 | 31,025 | 1,408 | 1,580 | 18.2% | -0.87 | 0.0002 | -6.846 | ||||
| 61.40 | 77.60 | 18.6% | 0.12 | 0.0002 | -6.810 | 31,050 | 1,420 | 1,601 | 1 | 17.8% | -0.88 | 0.0002 | -6.648 | |||
| 56.10 | 71.40 | 18.6% | 0.11 | 0.0002 | -6.430 | 31,100 | 1,473 | 1,645 | 18.1% | -0.89 | 0.0002 | -6.263 | ||||
| 50.00 | 65.70 | 1 | 18.4% | 0.10 | 0.0001 | -6.063 | 31,150 | 1,518 | 1,689 | 18.0% | -0.90 | 0.0001 | -5.890 | |||
| 46.30 | 60.40 | 6 | 18.5% | 0.10 | 0.0001 | -5.710 | 31,200 | 1,562 | 1,734 | 17.9% | -0.90 | 0.0001 | -5.532 | |||
| 41.10 | 55.80 | 18.5% | 0.09 | 0.0001 | -5.373 | 31,250 | 1,607 | 1,779 | 17.9% | -0.91 | 0.0001 | -5.189 | ||||
| 36.70 | 52.30 | 18.5% | 0.08 | 0.0001 | -5.051 | 31,300 | 1,653 | 1,834 | 18.3% | -0.92 | 0.0001 | -4.861 | ||||
| 32.70 | 48.20 | 18.4% | 0.08 | 0.0001 | -4.745 | 31,350 | 1,699 | 1,880 | 18.3% | -0.92 | 0.0001 | -4.550 | ||||
| 28.50 | 44.40 | 18.4% | 0.07 | 0.0001 | -4.456 | 31,400 | 1,655 | 2,016 | 18.2% | -0.93 | 0.0001 | -4.255 | ||||
| 24.70 | 40.90 | 18.3% | 0.07 | 0.0001 | -4.183 | 31,450 | 1,701 | 2,062 | 18.2% | -0.93 | 0.0001 | -3.977 | ||||
| 22.00 | 37.70 | 10 | 18.3% | 0.06 | 0.0001 | -3.927 | 31,500 | 1,749 | 2,110 | 18.3% | -0.94 | 0.0001 | -3.715 | |||
| 18.90 | 34.70 | 18.3% | 0.06 | 0.0001 | -3.687 | 31,550 | 1,795 | 2,156 | 18.1% | -0.94 | 0.0001 | -3.469 | ||||
| 16.20 | 31.70 | 6 | 18.2% | 0.05 | 0.0001 | -3.463 | 31,600 | 1,844 | 2,205 | 18.2% | -0.95 | 0.0001 | -3.240 | |||
| 14.30 | 29.30 | 18.2% | 0.05 | 0.0001 | -3.254 | 31,650 | 1,891 | 2,252 | 18.2% | -0.95 | 0.0001 | -3.026 | ||||
| 12.20 | 27.70 | 1 | 18.2% | 0.04 | 0.0001 | -3.060 | 31,700 | 1,939 | 2,300 | 18.2% | -0.96 | 0.0001 | -2.826 | |||
| 10.10 | 25.90 | 1 | 18.2% | 0.04 | 0.0001 | -2.880 | 31,750 | 1,987 | 2,348 | 18.3% | -0.96 | 0.0001 | -2.641 | |||
| 8.30 | 24.20 | 18.2% | 0.04 | 0.0001 | -2.714 | 31,800 | 2,036 | 2,396 | 18.3% | -0.96 | 0.0001 | -2.469 | ||||
| 6.70 | 22.20 | 18.2% | 0.04 | 0.0001 | -2.560 | 31,850 | 2,084 | 2,445 | 18.3% | -0.96 | 0.0001 | -2.309 | ||||
| 5.20 | 21.30 | 18.2% | 0.03 | 0.0001 | -2.419 | 31,900 | 2,132 | 2,494 | 18.3% | -0.97 | 0.0001 | -2.162 | ||||
| 4.00 | 20.00 | 1 | 18.2% | 0.03 | 0.0001 | -2.288 | 31,950 | 2,181 | 2,542 | 18.4% | -0.97 | 0.0001 | -2.026 | |||
| 2.85 | 18.90 | 18.3% | 0.03 | 0.0000 | -2.167 | 32,000 | 2,230 | 2,591 | 18.4% | -0.97 | 0.0000 | -1.900 | ||||
| 2.00 | 17.90 | 18.3% | 0.03 | 0.0000 | -2.056 | 32,050 | 2,279 | 2,640 | 18.5% | -0.97 | 0.0000 | -1.783 | ||||
| 0.8000 | 17.00 | 7 | 18.3% | 0.03 | 0.0000 | -1.954 | 32,100 | 2,271 | 2,726 | -0.97 | 0.0000 | -1.675 | ||||
| 0.0500 | 17.60 | 18.6% | 0.02 | 0.0000 | -1.860 | 32,150 | 2,320 | 2,775 | -0.98 | 0.0000 | -1.575 | |||||
| 0 | 16.90 | 18.7% | 0.02 | 0.0000 | -1.773 | 32,200 | 2,369 | 2,824 | -0.98 | 0.0000 | -1.483 | |||||
| 0 | 16.20 | 18.9% | 0.02 | 0.0000 | -1.693 | 32,250 | 2,418 | 2,873 | -0.98 | 0.0000 | -1.397 | |||||
| 0 | 15.60 | 19.1% | 0.02 | 0.0000 | -1.619 | 32,300 | 2,468 | 2,922 | -0.98 | 0.0000 | -1.318 | |||||
| 0 | 19.80 | 20.4% | 0.02 | 0.0000 | -1.487 | 32,400 | 2,567 | 3,021 | -0.98 | 0.0000 | -1.174 | |||||
| 0 | 19.80 | 20.9% | 0.02 | 0.0000 | -1.373 | 32,500 | 2,666 | 3,120 | -0.98 | 0.0000 | -1.050 | |||||
| 0 | 19.80 | 21.5% | 0.01 | 0.0000 | -1.274 | 32,600 | 2,765 | 3,219 | -0.99 | 0.0000 | -0.940 | |||||
| 0 | 12.50 | 20.7% | 0.01 | 0.0000 | -1.188 | 32,700 | 2,864 | 3,318 | -0.99 | 0.0000 | -0.843 | |||||
| 0 | 19.80 | 22.7% | 0.01 | 0.0000 | -1.112 | 32,800 | 2,964 | 3,417 | -0.99 | 0.0000 | -0.756 | |||||
| 0 | 11.80 | 4 | 21.6% | 0.01 | 0.0000 | -1.045 | 32,900 | 3,063 | 3,517 | -0.99 | 0.0000 | -0.677 | ||||
| 0 | 11.70 | 4 | 22.1% | 0.01 | 0.0000 | -0.985 | 33,000 | 3,162 | 3,616 | -0.99 | 0.0000 | -0.606 | ||||
| 0 | 11.10 | 23.0% | 0.01 | 0.0000 | -0.882 | 33,200 | 3,309 | 3,850 | -0.99 | 0.0000 | -0.481 | |||||
| 0 | 10.80 | 24.0% | 0.01 | 0.0000 | -0.797 | 33,400 | 3,508 | 4,049 | -0.99 | 0.0000 | -0.373 | |||||
| 0 | 10.70 | 24.5% | 0.01 | 0.0000 | -0.759 | 33,500 | 3,608 | 4,149 | -0.99 | 0.0000 | -0.324 | |||||
| 0 | 10.60 | 1 | 25.0% | 0.01 | 0.0000 | -0.724 | 33,600 | 3,708 | 4,248 | -0.99 | 0.0000 | -0.278 | ||||
| 0 | 10.40 | 1 | 25.9% | 0.01 | 0.0000 | -0.662 | 33,800 | 3,907 | 4,448 | -0.99 | 0.0000 | -0.194 | ||||
| 0 | 10.30 | 26.9% | 0.01 | 0.0000 | -0.607 | 34,000 | 4,107 | 4,647 | -0.99 | 0.0000 | -0.117 | |||||
| 0 | 10.20 | 27.8% | 0.00 | 0.0000 | -0.559 | 34,200 | 4,252 | 4,900 | -1.00 | 0.0000 | -0.046 | |||||
| 0 | 10.10 | 28.8% | 0.00 | 0.0000 | -0.516 | 34,400 | 4,451 | 5,099 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 29.2% | 0.00 | 0.0000 | -0.496 | 34,500 | 4,551 | 5,199 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.70 | 31.5% | 0.00 | 0.0000 | -0.410 | 35,000 | 5,050 | 5,698 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.60 | 33.8% | 0.00 | 0.0000 | -0.343 | 35,500 | 5,548 | 6,196 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.40 | 36.0% | 0.00 | 0.0000 | -0.289 | 36,000 | 6,047 | 6,695 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.30 | 38.1% | 0.00 | 0.0000 | -0.246 | 36,500 | 6,546 | 7,194 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.20 | 40.2% | 0.00 | 0.0000 | -0.211 | 37,000 | 7,045 | 7,693 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.20 | 42.4% | 0.00 | 0.0000 | -0.182 | 37,500 | 7,544 | 8,192 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.10 | 44.4% | 0.00 | 0.0000 | -0.158 | 38,000 | 8,043 | 8,691 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.10 | 48.4% | 0.00 | 0.0000 | -0.121 | 39,000 | 9,041 | 9,689 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.10 | 52.3% | 0.00 | 0.0000 | -0.094 | 40,000 | 10,039 | 10,687 | -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 05, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs