NDX option chain Nasdaq-100 Index
Cboe delayed options data · as of 19:04 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 ±4.1% (28,308.23–30,743.43) · ATM IV 21.5% · P/C open interest 1.72
| 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 | |
| 14,234 | 14,884 | 103.0% | 1.00 | 0.0000 | 0.000 | 15,000 | 0.1500 | 10.60 | 104.8% | -0.00 | 0.0000 | -0.948 | ||||
| 13,237 | 13,887 | 94.2% | 1.00 | 0.0000 | 0.000 | 16,000 | 0.5000 | 11.20 | 96.3% | -0.00 | 0.0000 | -1.048 | ||||
| 12,240 | 12,890 | 86.3% | 1.00 | 0.0000 | 0.000 | 17,000 | 1.00 | 11.80 | 88.3% | -0.00 | 0.0000 | -1.161 | ||||
| 11,244 | 11,893 | 78.7% | 1.00 | 0.0000 | 0.000 | 18,000 | 1.70 | 12.70 | 80.9% | -0.00 | 0.0000 | -1.291 | ||||
| 10,249 | 10,897 | 72.9% | 1.00 | 0.0000 | -0.164 | 19,000 | 2.60 | 13.70 | 46 | 73.8% | -0.00 | 0.0000 | -1.443 | |||
| 9,253 | 9,901 | 66.3% | 0.99 | 0.0000 | -0.467 | 20,000 | 3.70 | 15.00 | 22 | 67.0% | -0.01 | 0.0000 | -1.626 | |||
| 8,258 | 8,905 | 60.1% | 0.99 | 0.0000 | -0.815 | 21,000 | 5.40 | 16.70 | 68 | 60.7% | -0.01 | 0.0000 | -1.853 | |||
| 7,263 | 7,910 | 54.2% | 0.99 | 0.0000 | -1.234 | 22,000 | 2.70 | 19.40 | 23 | 53.2% | -0.01 | 0.0000 | -2.152 | |||
| 6,766 | 7,414 | 51.5% | 0.99 | 0.0000 | -1.489 | 22,500 | 4.00 | 20.10 | 50.2% | -0.01 | 0.0000 | -2.346 | ||||
| 6,269 | 6,917 | 48.7% | 0.99 | 0.0000 | -1.786 | 23,000 | 6.00 | 22.40 | 10 | 47.6% | -0.01 | 0.0000 | -2.583 | |||
| 5,774 | 6,422 | 46.2% | 0.98 | 0.0000 | -2.139 | 23,500 | 9.30 | 25.50 | 45.3% | -0.02 | 0.0000 | -2.875 | ||||
| 5,279 | 5,926 | 43.6% | 0.98 | 0.0000 | -2.557 | 24,000 | 12.40 | 29.10 | 34 | 42.8% | -0.02 | 0.0000 | -3.232 | |||
| 4,785 | 5,433 | 41.2% | 0.98 | 0.0000 | -3.057 | 24,500 | 20.20 | 28.70 | 40.2% | -0.02 | 0.0000 | -3.673 | ||||
| 4,489 | 5,130 | 38.9% | 0.97 | 0.0000 | -3.410 | 24,800 | 24.00 | 32.80 | 38.9% | -0.03 | 0.0000 | -3.990 | ||||
| 4,293 | 4,922 | 36.7% | 0.97 | 0.0000 | -3.674 | 25,000 | 26.00 | 35.30 | 1 | 37.9% | -0.03 | 0.0000 | -4.228 | |||
| 4,096 | 4,738 | 37.2% | 0.97 | 0.0000 | -3.963 | 25,200 | 28.40 | 39.10 | 37.0% | -0.03 | 0.0000 | -4.494 | ||||
| 3,955 | 4,496 | 37.0% | 0.96 | 0.0000 | -4.284 | 25,400 | 30.60 | 42.70 | 36.0% | -0.04 | 0.0000 | -4.790 | ||||
| 3,857 | 4,397 | 36.5% | 0.96 | 0.0000 | -4.457 | 25,500 | 32.80 | 44.70 | 1 | 35.6% | -0.04 | 0.0000 | -4.951 | |||
| 3,760 | 4,300 | 36.1% | 0.96 | 0.0000 | -4.639 | 25,600 | 37.40 | 46.60 | 35.4% | -0.04 | 0.0000 | -5.121 | ||||
| 3,565 | 4,106 | 35.2% | 0.95 | 0.0000 | -5.031 | 25,800 | 40.20 | 51.30 | 34.4% | -0.05 | 0.0000 | -5.489 | ||||
| 3,371 | 3,912 | 34.4% | 0.95 | 0.0000 | -5.463 | 26,000 | 46.10 | 56.80 | 33.6% | -0.05 | 0.0000 | -5.897 | ||||
| 3,200 | 3,719 | 34.8% | 0.94 | 0.0000 | -5.937 | 26,200 | 56.10 | 63.20 | 33.1% | -0.06 | 0.0000 | -6.347 | ||||
| 3,006 | 3,492 | 31.9% | 0.93 | 0.0001 | -6.452 | 26,400 | 62.90 | 70.90 | 32.2% | -0.07 | 0.0001 | -6.838 | ||||
| 2,911 | 3,396 | 31.5% | 0.93 | 0.0001 | -6.724 | 26,500 | 65.50 | 75.00 | 31.8% | -0.07 | 0.0001 | -7.098 | ||||
| 2,816 | 3,301 | 31.1% | 0.92 | 0.0001 | -7.007 | 26,600 | 70.90 | 79.70 | 31.4% | -0.08 | 0.0001 | -7.368 | ||||
| 2,630 | 3,112 | 30.6% | 0.91 | 0.0001 | -7.599 | 26,800 | 80.60 | 89.80 | 30.7% | -0.09 | 0.0001 | -7.936 | ||||
| 2,442 | 2,925 | 29.8% | 0.90 | 0.0001 | -8.224 | 27,000 | 92.70 | 101.90 | 1 | 2 | 29.9% | -0.10 | 0.0001 | -8.537 | ||
| 2,256 | 2,739 | 29.1% | 0.89 | 0.0001 | -8.879 | 27,200 | 107.00 | 119.60 | 1 | 29.4% | -0.11 | 0.0001 | -9.168 | |||
| 2,131 | 2,491 | 28.2% | 0.87 | 0.0001 | -9.557 | 27,400 | 120.00 | 131.80 | 2 | 28.4% | -0.13 | 0.0001 | -9.822 | |||
| 2,042 | 2,401 | 27.9% | 0.87 | 0.0001 | -9.903 | 27,500 | 128.50 | 140.90 | 1 | 28.1% | -0.13 | 0.0001 | -10.156 | |||
| 1,952 | 2,311 | 27.6% | 0.86 | 0.0001 | -10.252 | 27,600 | 140.30 | 154.00 | 27.9% | -0.14 | 0.0001 | -10.493 | ||||
| 1,863 | 2,222 | 27.3% | 0.85 | 0.0001 | -10.604 | 27,700 | 148.70 | 161.20 | 27.4% | -0.15 | 0.0001 | -10.833 | ||||
| 1,774 | 2,134 | 27.0% | 0.84 | 0.0001 | -10.957 | 27,800 | 160.40 | 172.60 | 1 | 27.1% | -0.16 | 0.0001 | -11.174 | |||
| 1,687 | 2,046 | 26.6% | 0.83 | 0.0001 | -11.310 | 27,900 | 172.00 | 184.80 | 26.7% | -0.17 | 0.0001 | -11.515 | ||||
| 1,700 | 1,880 | 26.8% | 0.81 | 0.0001 | -11.661 | 28,000 | 187.10 | 200.50 | 2 | 26.5% | -0.18 | 0.0001 | -11.854 | |||
| 1,615 | 1,795 | 26.5% | 0.80 | 0.0001 | -12.008 | 28,100 | 199.10 | 212.40 | 26.0% | -0.20 | 0.0001 | -12.189 | ||||
| 1,528 | 1,711 | 26.1% | 0.79 | 0.0002 | -12.350 | 28,200 | 213.70 | 228.00 | 1 | 25.7% | -0.21 | 0.0002 | -12.519 | |||
| 1,444 | 1,628 | 25.7% | 0.78 | 0.0002 | -12.684 | 28,300 | 230.70 | 244.60 | 25.4% | -0.22 | 0.0002 | -12.840 | ||||
| 1,403 | 1,587 | 25.6% | 0.77 | 0.0002 | -12.846 | 28,350 | 239.70 | 253.30 | 25.2% | -0.23 | 0.0002 | -12.996 | ||||
| 1,362 | 1,546 | 25.4% | 0.76 | 0.0002 | -13.005 | 28,400 | 248.70 | 262.60 | 25.1% | -0.24 | 0.0002 | -13.149 | ||||
| 1,321 | 1,506 | 25.2% | 0.75 | 0.0002 | -13.160 | 28,450 | 258.10 | 272.10 | 24.9% | -0.25 | 0.0002 | -13.299 | ||||
| 1,281 | 1,466 | 25.1% | 0.74 | 0.0002 | -13.312 | 28,500 | 266.90 | 281.60 | 24.7% | -0.26 | 0.0002 | -13.444 | ||||
| 1,239 | 1,418 | 24.9% | 0.74 | 0.0002 | -13.458 | 28,550 | 268.60 | 292.10 | 24.3% | -0.26 | 0.0002 | -13.585 | ||||
| 1,201 | 1,370 | 24.5% | 0.73 | 0.0002 | -13.600 | 28,600 | 290.60 | 304.80 | 1 | 24.4% | -0.27 | 0.0002 | -13.720 | |||
| 1,173 | 1,334 | 24.5% | 0.72 | 0.0002 | -13.735 | 28,650 | 289.70 | 313.10 | 24.0% | -0.28 | 0.0002 | -13.850 | ||||
| 1,135 | 1,282 | 24.1% | 0.71 | 0.0002 | -13.864 | 28,700 | 312.70 | 328.20 | 24.1% | -0.29 | 0.0002 | -13.973 | ||||
| 1,125 | 1,229 | 24.3% | 0.70 | 0.0002 | -13.987 | 28,750 | 318.40 | 336.40 | 23.7% | -0.30 | 0.0002 | -14.089 | ||||
| 1,098 | 1,176 | 23.9% | 0.69 | 0.0002 | -14.101 | 28,800 | 336.60 | 351.50 | 1 | 23.8% | -0.31 | 0.0002 | -14.197 | |||
| 1,072 | 1,135 | 23.9% | 0.68 | 0.0002 | -14.208 | 28,850 | 346.00 | 364.10 | 23.6% | -0.32 | 0.0002 | -14.298 | ||||
| 1,038 | 1,099 | 23.8% | 0.67 | 0.0002 | -14.306 | 28,900 | 352.80 | 374.60 | 23.3% | -0.33 | 0.0002 | -14.389 | ||||
| 999.70 | 1,063 | 23.6% | 0.66 | 0.0002 | -14.394 | 28,950 | 372.40 | 391.60 | 23.4% | -0.34 | 0.0002 | -14.472 | ||||
| 963.80 | 1,027 | 23.4% | 0.65 | 0.0002 | -14.473 | 29,000 | 386.20 | 405.70 | 5 | 23.2% | -0.35 | 0.0002 | -14.544 | |||
| 928.60 | 993.60 | 23.3% | 0.64 | 0.0002 | -14.540 | 29,050 | 394.20 | 416.80 | 22.8% | -0.36 | 0.0002 | -14.606 | ||||
| 893.70 | 958.70 | 23.2% | 0.63 | 0.0002 | -14.597 | 29,100 | 415.90 | 434.60 | 22.9% | -0.37 | 0.0002 | -14.657 | ||||
| 859.60 | 913.80 | 22.8% | 0.62 | 0.0002 | -14.642 | 29,150 | 417.30 | 447.40 | 22.3% | -0.38 | 0.0002 | -14.695 | ||||
| 826.00 | 874.80 | 22.6% | 0.61 | 0.0002 | -14.675 | 29,200 | 447.20 | 466.20 | 22.6% | -0.39 | 0.0002 | -14.722 | ||||
| 793.30 | 840.60 | 22.4% | 0.60 | 0.0002 | -14.695 | 29,250 | 450.70 | 480.30 | 22.1% | -0.40 | 0.0002 | -14.737 | ||||
| 760.70 | 804.30 | 22.2% | 0.58 | 0.0002 | -14.702 | 29,300 | 468.00 | 497.80 | 21.9% | -0.42 | 0.0002 | -14.738 | ||||
| 729.20 | 772.20 | 22.0% | 0.57 | 0.0002 | -14.696 | 29,350 | 486.70 | 515.50 | 21.8% | -0.43 | 0.0002 | -14.725 | ||||
| 697.90 | 740.60 | 21.9% | 0.56 | 0.0002 | -14.675 | 29,400 | 502.90 | 534.10 | 5 | 21.6% | -0.44 | 0.0002 | -14.698 | |||
| 681.60 | 703.20 | 21.9% | 0.55 | 0.0002 | -14.640 | 29,450 | 535.60 | 556.30 | 21.8% | -0.45 | 0.0002 | -14.658 | ||||
| 651.70 | 670.00 | 21.7% | 0.53 | 0.0003 | -14.592 | 29,500 | 555.30 | 577.60 | 1 | 21.7% | -0.47 | 0.0003 | -14.603 | |||
| 622.50 | 640.40 | 21.6% | 0.52 | 0.0003 | -14.529 | 29,550 | 575.60 | 596.70 | 21.5% | -0.48 | 0.0003 | -14.534 | ||||
| 596.40 | 640.00 | 22.0% | 0.51 | 0.0003 | -14.451 | 29,600 | 580.20 | 615.40 | 21.0% | -0.49 | 0.0003 | -14.450 | ||||
| 568.60 | 609.70 | 21.8% | 0.50 | 0.0003 | -14.358 | 29,650 | 601.50 | 636.80 | 20.8% | -0.50 | 0.0003 | -14.352 | ||||
| 538.80 | 556.10 | 21.2% | 0.48 | 0.0003 | -14.251 | 29,700 | 624.30 | 659.80 | 20.7% | -0.52 | 0.0003 | -14.238 | ||||
| 512.30 | 529.40 | 21.0% | 0.47 | 0.0003 | -14.130 | 29,750 | 646.90 | 682.50 | 1 | 20.5% | -0.53 | 0.0003 | -14.111 | |||
| 486.50 | 503.40 | 20.9% | 0.46 | 0.0003 | -13.994 | 29,800 | 687.40 | 709.70 | 2 | 20.8% | -0.54 | 0.0003 | -13.969 | |||
| 461.50 | 478.10 | 20.7% | 0.44 | 0.0003 | -13.844 | 29,850 | 705.40 | 753.60 | 20.9% | -0.56 | 0.0003 | -13.813 | ||||
| 437.00 | 453.70 | 20.6% | 0.43 | 0.0003 | -13.680 | 29,900 | 736.90 | 760.00 | 1 | 20.5% | -0.57 | 0.0003 | -13.643 | |||
| 416.20 | 445.20 | 20.8% | 0.41 | 0.0003 | -13.502 | 29,950 | 746.70 | 801.70 | 4 | 6 | 20.3% | -0.59 | 0.0003 | -13.459 | ||
| 390.60 | 406.80 | 20.3% | 0.40 | 0.0003 | -13.310 | 30,000 | 781.10 | 832.60 | 2 | 20.4% | -0.60 | 0.0003 | -13.261 | |||
| 368.60 | 384.70 | 20.2% | 0.39 | 0.0003 | -13.105 | 30,050 | 805.10 | 860.20 | 20.2% | -0.61 | 0.0003 | -13.050 | ||||
| 347.20 | 363.20 | 20.1% | 0.37 | 0.0003 | -12.887 | 30,100 | 823.80 | 888.50 | 19.9% | -0.63 | 0.0003 | -12.826 | ||||
| 326.70 | 342.50 | 20.0% | 0.36 | 0.0003 | -12.655 | 30,150 | 850.50 | 916.30 | 19.7% | -0.64 | 0.0003 | -12.588 | ||||
| 306.50 | 322.60 | 19.8% | 0.35 | 0.0003 | -12.412 | 30,200 | 880.60 | 943.90 | 1 | 19.6% | -0.65 | 0.0003 | -12.338 | |||
| 288.00 | 303.60 | 1 | 1 | 19.7% | 0.33 | 0.0003 | -12.155 | 30,250 | 908.80 | 978.40 | 19.4% | -0.67 | 0.0003 | -12.076 | ||
| 273.80 | 300.40 | 20.0% | 0.32 | 0.0002 | -11.888 | 30,300 | 941.10 | 1,011 | 10 | 19.4% | -0.68 | 0.0002 | -11.803 | |||
| 254.30 | 267.90 | 19.5% | 0.31 | 0.0002 | -11.609 | 30,350 | 974.20 | 1,040 | 19.2% | -0.69 | 0.0002 | -11.518 | ||||
| 237.40 | 251.20 | 1 | 19.4% | 0.29 | 0.0002 | -11.320 | 30,400 | 1,008 | 1,073 | 19.1% | -0.71 | 0.0002 | -11.223 | |||
| 221.00 | 235.30 | 19.3% | 0.28 | 0.0002 | -11.020 | 30,450 | 1,042 | 1,115 | 19.1% | -0.72 | 0.0002 | -10.917 | ||||
| 206.00 | 220.20 | 19.2% | 0.27 | 0.0002 | -10.712 | 30,500 | 1,036 | 1,196 | 19.1% | -0.73 | 0.0002 | -10.602 | ||||
| 192.80 | 205.80 | 19.1% | 0.25 | 0.0002 | -10.395 | 30,550 | 1,071 | 1,231 | 19.0% | -0.74 | 0.0002 | -10.280 | ||||
| 178.90 | 192.10 | 4 | 19.0% | 0.24 | 0.0002 | -10.072 | 30,600 | 1,140 | 1,272 | 4 | 6 | 19.8% | -0.76 | 0.0002 | -9.950 | |
| 166.00 | 179.20 | 1 | 18.9% | 0.23 | 0.0002 | -9.742 | 30,650 | 1,145 | 1,305 | 18.9% | -0.77 | 0.0002 | -9.614 | |||
| 154.00 | 166.90 | 18.9% | 0.22 | 0.0002 | -9.406 | 30,700 | 1,183 | 1,342 | 3 | 18.8% | -0.78 | 0.0002 | -9.273 | |||
| 143.00 | 155.40 | 18.8% | 0.21 | 0.0002 | -9.067 | 30,750 | 1,208 | 1,383 | 18.4% | -0.79 | 0.0002 | -8.928 | ||||
| 132.00 | 144.50 | 18.7% | 0.20 | 0.0002 | -8.726 | 30,800 | 1,245 | 1,422 | 18.3% | -0.80 | 0.0002 | -8.580 | ||||
| 121.60 | 134.20 | 18.6% | 0.19 | 0.0002 | -8.383 | 30,850 | 1,285 | 1,462 | 18.2% | -0.81 | 0.0002 | -8.231 | ||||
| 110.90 | 124.50 | 18.5% | 0.18 | 0.0002 | -8.040 | 30,900 | 1,326 | 1,507 | 18.3% | -0.82 | 0.0002 | -7.882 | ||||
| 102.30 | 115.30 | 18.4% | 0.17 | 0.0002 | -7.697 | 30,950 | 1,367 | 1,548 | 18.2% | -0.83 | 0.0002 | -7.534 | ||||
| 98.10 | 109.60 | 18.6% | 0.16 | 0.0002 | -7.358 | 31,000 | 1,409 | 1,590 | 18.2% | -0.84 | 0.0002 | -7.188 | ||||
| 86.20 | 98.90 | 1 | 18.3% | 0.15 | 0.0002 | -7.022 | 31,050 | 1,451 | 1,632 | 18.1% | -0.85 | 0.0002 | -6.846 | |||
| 78.50 | 91.40 | 4 | 18.2% | 0.14 | 0.0002 | -6.691 | 31,100 | 1,495 | 1,676 | 17.5% | -0.86 | 0.0002 | -6.509 | |||
| 73.10 | 84.50 | 1 | 18.2% | 0.13 | 0.0002 | -6.366 | 31,150 | 1,538 | 1,719 | 17.4% | -0.87 | 0.0002 | -6.178 | |||
| 65.70 | 78.10 | 18.1% | 0.12 | 0.0001 | -6.049 | 31,200 | 1,582 | 1,762 | 17.7% | -0.88 | 0.0001 | -5.855 | ||||
| 59.90 | 69.90 | 5 | 18.0% | 0.11 | 0.0001 | -5.739 | 31,250 | 1,626 | 1,806 | 17.3% | -0.89 | 0.0001 | -5.539 | |||
| 57.80 | 68.40 | 2 | 5 | 18.2% | 0.10 | 0.0001 | -5.439 | 31,300 | 1,670 | 1,851 | 17.5% | -0.90 | 0.0001 | -5.233 | ||
| 50.70 | 59.60 | 17.9% | 0.10 | 0.0001 | -5.149 | 31,350 | 1,653 | 1,983 | 18.9% | -0.90 | 0.0001 | -4.937 | ||||
| 45.30 | 55.00 | 17.9% | 0.09 | 0.0001 | -4.870 | 31,400 | 1,660 | 2,021 | 16.9% | -0.91 | 0.0001 | -4.652 | ||||
| 41.10 | 50.70 | 2 | 17.8% | 0.08 | 0.0001 | -4.602 | 31,450 | 1,706 | 2,067 | 16.8% | -0.92 | 0.0001 | -4.378 | |||
| 37.20 | 46.60 | 4 | 17.8% | 0.08 | 0.0001 | -4.346 | 31,500 | 1,752 | 2,112 | 16.7% | -0.92 | 0.0001 | -4.116 | |||
| 33.60 | 43.20 | 2 | 17.8% | 0.07 | 0.0001 | -4.103 | 31,550 | 1,798 | 2,159 | 16.6% | -0.93 | 0.0001 | -3.866 | |||
| 33.00 | 39.90 | 1 | 17.9% | 0.07 | 0.0001 | -3.872 | 31,600 | 1,845 | 2,206 | 16.6% | -0.93 | 0.0001 | -3.630 | |||
| 29.50 | 36.80 | 5 | 17.9% | 0.06 | 0.0001 | -3.653 | 31,650 | 1,892 | 2,252 | 16.4% | -0.94 | 0.0001 | -3.405 | |||
| 26.40 | 34.10 | 2 | 17.9% | 0.06 | 0.0001 | -3.448 | 31,700 | 1,938 | 2,299 | 16.3% | -0.94 | 0.0001 | -3.193 | |||
| 23.60 | 31.60 | 17.8% | 0.06 | 0.0001 | -3.255 | 31,750 | 1,986 | 2,347 | 16.2% | -0.94 | 0.0001 | -2.995 | ||||
| 22.90 | 29.40 | 18.0% | 0.05 | 0.0001 | -3.075 | 31,800 | 2,034 | 2,394 | 16.1% | -0.95 | 0.0001 | -2.808 | ||||
| 19.90 | 27.30 | 17.9% | 0.05 | 0.0001 | -2.907 | 31,850 | 2,082 | 2,443 | 16.0% | -0.95 | 0.0001 | -2.634 | ||||
| 18.70 | 25.50 | 18.0% | 0.04 | 0.0001 | -2.751 | 31,900 | 2,130 | 2,490 | 15.8% | -0.96 | 0.0001 | -2.472 | ||||
| 17.70 | 27.20 | 18.4% | 0.04 | 0.0001 | -2.606 | 31,950 | 2,178 | 2,538 | 15.7% | -0.96 | 0.0001 | -2.321 | ||||
| 13.90 | 22.10 | 1 | 1 | 17.9% | 0.04 | 0.0001 | -2.472 | 32,000 | 2,226 | 2,587 | 15.5% | -0.96 | 0.0001 | -2.182 | ||
| 13.60 | 20.80 | 1 | 18.1% | 0.04 | 0.0001 | -2.349 | 32,050 | 2,276 | 2,637 | 15.8% | -0.96 | 0.0001 | -2.053 | |||
| 12.10 | 19.40 | 18.1% | 0.03 | 0.0001 | -2.236 | 32,100 | 2,277 | 2,762 | 19.0% | -0.97 | 0.0001 | -1.933 | ||||
| 9.80 | 18.30 | 18.0% | 0.03 | 0.0001 | -2.132 | 32,150 | 2,326 | 2,811 | 19.1% | -0.97 | 0.0001 | -1.823 | ||||
| 9.20 | 17.30 | 108 | 18.1% | 0.03 | 0.0000 | -2.037 | 32,200 | 2,374 | 2,860 | 19.2% | -0.97 | 0.0000 | -1.722 | |||
| 7.00 | 17.30 | 18.1% | 0.03 | 0.0000 | -1.949 | 32,250 | 2,423 | 2,909 | 19.3% | -0.97 | 0.0000 | -1.629 | ||||
| 5.80 | 17.00 | 1 | 18.2% | 0.03 | 0.0000 | -1.869 | 32,300 | 2,472 | 2,958 | 19.4% | -0.97 | 0.0000 | -1.543 | |||
| 3.60 | 17.30 | 1 | 18.5% | 0.02 | 0.0000 | -1.730 | 32,400 | 2,570 | 3,056 | 19.6% | -0.98 | 0.0000 | -1.391 | |||
| 1.65 | 18.70 | 19.0% | 0.02 | 0.0000 | -1.613 | 32,500 | 2,668 | 3,154 | 19.9% | -0.98 | 0.0000 | -1.262 | ||||
| 0.5500 | 17.90 | 19.2% | 0.02 | 0.0000 | -1.516 | 32,600 | 2,767 | 3,253 | 20.1% | -0.98 | 0.0000 | -1.153 | ||||
| 4.70 | 17.00 | 20.2% | 0.02 | 0.0000 | -1.433 | 32,700 | 2,866 | 3,352 | 20.4% | -0.98 | 0.0000 | -1.058 | ||||
| 3.90 | 16.30 | 20.5% | 0.02 | 0.0000 | -1.363 | 32,800 | 2,965 | 3,453 | 21.0% | -0.98 | 0.0000 | -0.976 | ||||
| 3.30 | 15.80 | 20.8% | 0.02 | 0.0000 | -1.303 | 32,900 | 3,064 | 3,552 | 21.3% | -0.98 | 0.0000 | -0.903 | ||||
| 2.70 | 15.30 | 21.2% | 0.02 | 0.0000 | -1.250 | 33,000 | 3,163 | 3,651 | 21.7% | -0.98 | 0.0000 | -0.839 | ||||
| 1.80 | 14.60 | 21.9% | 0.01 | 0.0000 | -1.163 | 33,200 | 3,329 | 3,869 | 19.6% | -0.99 | 0.0000 | -0.728 | ||||
| 1.20 | 14.00 | 22.6% | 0.01 | 0.0000 | -1.092 | 33,400 | 3,528 | 4,068 | 20.0% | -0.99 | 0.0000 | -0.633 | ||||
| 1.00 | 13.70 | 23.0% | 0.01 | 0.0000 | -1.061 | 33,500 | 3,628 | 4,168 | 20.2% | -0.99 | 0.0000 | -0.590 | ||||
| 0.8000 | 13.50 | 23.4% | 0.01 | 0.0000 | -1.033 | 33,600 | 3,727 | 4,267 | 20.4% | -0.99 | 0.0000 | -0.549 | ||||
| 0.5000 | 13.00 | 24.1% | 0.01 | 0.0000 | -0.981 | 33,800 | 3,926 | 4,466 | 20.8% | -0.99 | 0.0000 | -0.473 | ||||
| 0.2500 | 12.60 | 1 | 24.9% | 0.01 | 0.0000 | -0.935 | 34,000 | 4,129 | 4,669 | 24.2% | -0.99 | 0.0000 | -0.403 | |||
| 0.1000 | 12.20 | 25.7% | 0.01 | 0.0000 | -0.893 | 34,200 | 4,268 | 4,918 | -0.99 | 0.0000 | -0.337 | |||||
| 0 | 11.90 | 26.5% | 0.01 | 0.0000 | -0.855 | 34,400 | 4,467 | 5,117 | -0.99 | 0.0000 | -0.274 | |||||
| 0 | 11.70 | 26.9% | 0.01 | 0.0000 | -0.837 | 34,500 | 4,567 | 5,217 | -0.99 | 0.0000 | -0.244 | |||||
| 0 | 11.00 | 28.8% | 0.01 | 0.0000 | -0.757 | 35,000 | 5,065 | 5,715 | -0.99 | 0.0000 | -0.104 | |||||
| 0 | 10.30 | 30.7% | 0.01 | 0.0000 | -0.690 | 35,500 | 5,564 | 6,213 | -0.99 | 0.0000 | 0.000 | |||||
| 0 | 10.00 | 32.6% | 0.00 | 0.0000 | -0.632 | 36,000 | 6,062 | 6,712 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.70 | 34.5% | 0.00 | 0.0000 | -0.582 | 36,500 | 6,561 | 7,210 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.50 | 36.4% | 0.00 | 0.0000 | -0.539 | 37,000 | 7,059 | 7,709 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.40 | 38.3% | 0.00 | 0.0000 | -0.500 | 37,500 | 7,558 | 8,208 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.30 | 40.1% | 0.00 | 0.0000 | -0.467 | 38,000 | 8,057 | 8,706 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.20 | 43.7% | 0.00 | 0.0000 | -0.409 | 39,000 | 9,054 | 9,704 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 9.10 | 47.2% | 0.00 | 0.0000 | -0.362 | 40,000 | 10,052 | 10,701 | -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 10, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs