NDX option chain Nasdaq-100 Index

Expiration Cboe delayed options data · के अनुसार 21:59 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±5.1% (28,033.74–31,024.94) · ATM IV 21.5% · P/C ओपन इंटरेस्ट 0.50

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
14,210	15,004			99.7%	1.00	0.0000	0.000	15,000	1.00	8.20			83.9%	-0.00	0.0000	-0.526
13,777	14,400			90.2%	1.00	0.0000	0.000	15,500	1.50	8.40		6	81.0%	-0.00	0.0000	-0.564
13,216	14,010			91.5%	1.00	0.0000	0.000	16,000	1.10	8.90		89	77.1%	-0.00	0.0000	-0.662
12,782	13,405			82.9%	1.00	0.0000	0.000	16,500	0.8000	9.50		20	74.0%	-0.00	0.0000	-0.711
12,221	13,015			83.8%	1.00	0.0000	0.000	17,000	1.10	10.40		23	71.0%	-0.00	0.0000	-0.833
11,788	12,411			76.2%	1.00	0.0000	0.000	17,500	1.05	10.50		17	67.9%	-0.00	0.0000	-0.897
11,227	12,022			76.6%	1.00	0.0000	0.000	18,000	1.10	12.00		17	65.1%	-0.00	0.0000	-1.049
10,794	11,417			70.0%	0.99	0.0000	0.000	18,500	2.85	12.60		17	63.2%	-0.00	0.0000	-1.133
10,233	11,028			69.9%	0.99	0.0000	-0.058	19,000	3.90	14.60		46	60.9%	-0.01	0.0000	-1.322
9,802	10,447		1	68.2%	0.99	0.0000	-0.218	19,500	5.80	15.60		13	58.9%	-0.01	0.0000	-1.433
9,241	10,036			63.8%	0.99	0.0000	-0.523	20,000	7.80	18.40		7	56.9%	-0.01	0.0000	-1.669
8,809	9,456			62.0%	0.99	0.0000	-0.720	20,500	12.00	18.20		56	54.9%	-0.01	0.0000	-1.815
8,250	9,038			58.1%	0.99	0.0000	-1.083	21,000	13.10	23.70		8	52.8%	-0.01	0.0000	-2.110
7,756	8,544			55.4%	0.99	0.0000	-1.407	21,500	16.60	27.40			50.8%	-0.01	0.0000	-2.374
7,262	8,050			52.8%	0.98	0.0000	-1.765	22,000	20.90	31.40		5	48.9%	-0.02	0.0000	-2.673
6,769	7,557			50.2%	0.98	0.0000	-2.162	22,500	25.90	36.10		2	46.9%	-0.02	0.0000	-3.010
6,734	7,379			50.4%	0.98	0.0000	-2.160	22,600	26.10	35.50	2	12	46.3%	-0.02	0.0000	-3.003
6,536	7,184			49.4%	0.98	0.0000	-2.333	22,800	28.20	37.80		4	45.5%	-0.02	0.0000	-3.152
6,277	7,065			47.8%	0.98	0.0000	-2.603	23,000	31.60	42.00		7	44.8%	-0.02	0.0000	-3.392
6,241	6,888			47.8%	0.97	0.0000	-2.607	23,100	33.20	39.70		11	44.3%	-0.02	0.0000	-3.390
6,143	6,791			47.5%	0.97	0.0000	-2.702	23,200	34.50	41.10		5	43.9%	-0.03	0.0000	-3.474
6,045	6,691			46.9%	0.97	0.0000	-2.800	23,300	35.80	42.50		8	43.5%	-0.03	0.0000	-3.559
5,947	6,593			46.4%	0.97	0.0000	-2.900	23,400	37.10	44.00		26	43.1%	-0.03	0.0000	-3.647
5,786	6,574			45.4%	0.97	0.0000	-3.094	23,500	39.40	48.40		20	42.9%	-0.03	0.0000	-3.823
5,751	6,397			45.4%	0.97	0.0000	-3.106	23,600	39.70	47.30	1	4	42.3%	-0.03	0.0000	-3.829
5,653	6,299			44.9%	0.97	0.0000	-3.212	23,700	41.30	49.90		2	42.0%	-0.03	0.0000	-3.924
5,555	6,201			44.5%	0.97	0.0000	-3.321	23,800	43.00	50.70		96	41.5%	-0.03	0.0000	-4.021
5,457	6,103			44.0%	0.97	0.0000	-3.433	23,900	44.70	52.60		6	41.1%	-0.03	0.0000	-4.120
5,297	6,085			43.1%	0.96	0.0000	-3.642	24,000	47.90	57.10		8	40.9%	-0.04	0.0000	-4.312
5,262	5,908			43.0%	0.96	0.0000	-3.663	24,100	48.30	56.90		3	40.4%	-0.04	0.0000	-4.327
5,164	5,810			42.5%	0.96	0.0000	-3.783	24,200	50.30	58.80		2	40.0%	-0.04	0.0000	-4.434
5,066	5,713			42.1%	0.96	0.0000	-3.905	24,300	52.40	61.00			39.6%	-0.04	0.0000	-4.545
4,911	5,682			41.3%	0.96	0.0000	-4.125	24,400	56.10	66.00		2	39.3%	-0.04	0.0000	-4.748
4,814	5,585			40.8%	0.96	0.0000	-4.253	24,500	58.40	68.50		4	39.0%	-0.04	0.0000	-4.864
4,717	5,488			40.4%	0.95	0.0000	-4.384	24,600	60.80	71.00		10	38.6%	-0.05	0.0000	-4.983
4,677	5,324		1	40.2%	0.95	0.0000	-4.422	24,700	61.60	70.60		8	38.1%	-0.05	0.0000	-5.013
4,523	5,294			39.5%	0.95	0.0000	-4.654	24,800	65.90	76.50	1	10	37.8%	-0.05	0.0000	-5.229
4,483	5,130			39.3%	0.95	0.0000	-4.699	24,900	66.90	76.20		14	37.3%	-0.05	0.0000	-5.266
4,330	5,101		1	38.7%	0.94	0.0000	-4.937	25,000	71.70	82.40	5	19	37.0%	-0.06	0.0000	-5.488
4,290	4,937			38.4%	0.94	0.0000	-4.988	25,100	72.80	82.50		4	36.5%	-0.06	0.0000	-5.532
4,137	4,909			37.8%	0.94	0.0000	-5.232	25,200	78.10	89.10		6	36.3%	-0.06	0.0000	-5.760
4,097	4,745			37.6%	0.94	0.0000	-5.291	25,300	79.30	89.30		37	35.8%	-0.06	0.0000	-5.811
3,990	4,694			37.0%	0.93	0.0000	-5.541	25,400	85.10	96.50		2	35.5%	-0.07	0.0000	-6.044
3,894	4,598			36.6%	0.93	0.0000	-5.700	25,500	90.00	100.40		13	35.2%	-0.07	0.0000	-6.191
3,798	4,503			36.1%	0.93	0.0000	-5.862	25,600	94.00	104.60			34.9%	-0.07	0.0000	-6.342
3,714	4,362		1	35.7%	0.93	0.0000	-5.939	25,700	95.70	105.00	8	118	34.4%	-0.07	0.0000	-6.411
3,608	4,312			35.3%	0.92	0.0000	-6.198	25,800	102.60	113.40			34.1%	-0.08	0.0000	-6.654
3,523	4,172			34.9%	0.92	0.0000	-6.285	25,900	104.60	114.30	3	133	33.6%	-0.08	0.0000	-6.732
3,418	4,122			34.5%	0.91	0.0000	-6.548	26,000	112.10	123.10	2	7	33.4%	-0.09	0.0000	-6.980
3,333	3,983			34.1%	0.91	0.0001	-6.644	26,100	114.50	124.70			32.9%	-0.09	0.0001	-7.068
3,247	3,942			33.7%	0.91	0.0001	-6.911	26,200	122.80	134.10		3	32.6%	-0.09	0.0001	-7.319
3,200	3,762			33.3%	0.90	0.0001	-7.017	26,300	125.50	136.10			32.2%	-0.10	0.0001	-7.417
3,092	3,672			32.9%	0.90	0.0001	-7.287	26,400	134.70	146.20			31.9%	-0.10	0.0001	-7.671
3,000	3,578			32.5%	0.89	0.0001	-7.479	26,500	141.10	152.70	1	12	31.6%	-0.11	0.0001	-7.852
2,907	3,486			32.1%	0.89	0.0001	-7.674	26,600	148.00	159.70		2	31.2%	-0.11	0.0001	-8.035
2,853	3,324			31.2%	0.88	0.0001	-7.802	26,700	151.20	164.40	107	276	30.8%	-0.12	0.0001	-8.154
2,722	3,301			31.3%	0.88	0.0001	-8.073	26,800	162.50	174.60		2	30.5%	-0.12	0.0001	-8.410
2,669	3,141			30.5%	0.87	0.0001	-8.210	26,900	166.30	180.10	2	4	30.1%	-0.13	0.0001	-8.538
2,540	3,119			30.6%	0.86	0.0001	-8.479	27,000	178.80	191.30	1	7	29.8%	-0.14	0.0001	-8.792
2,487	2,959			29.7%	0.86	0.0001	-8.625	27,100	183.30	195.70		186	29.3%	-0.14	0.0001	-8.929
2,359	2,938			29.8%	0.85	0.0001	-8.891	27,200	197.00	210.10		9	29.0%	-0.15	0.0001	-9.180
2,307	2,780			29.0%	0.84	0.0001	-9.044	27,300	202.30	215.10		62	28.6%	-0.16	0.0001	-9.325
2,226	2,738			29.1%	0.83	0.0001	-9.304	27,400	217.60	232.40		12	28.4%	-0.17	0.0001	-9.570
2,138	2,650			28.7%	0.83	0.0001	-9.509	27,500	228.70	242.40	1	42	28.0%	-0.17	0.0001	-9.763
2,128	2,491		6	28.4%	0.82	0.0001	-9.619	27,575	232.50	248.10	2	10	27.7%	-0.18	0.0001	-9.866
2,050	2,562			28.4%	0.82	0.0001	-9.713	27,600	240.60	254.60		10	27.7%	-0.18	0.0001	-9.955
2,085	2,447		6	28.2%	0.82	0.0001	-9.722	27,625	238.60	254.60	1	2	27.5%	-0.18	0.0001	-9.963
2,063	2,425			28.1%	0.81	0.0001	-9.774	27,650	241.70	257.50	1	2	27.4%	-0.19	0.0001	-10.011
2,042	2,404			28.1%	0.81	0.0001	-9.825	27,675	244.80	261.00		1	27.3%	-0.19	0.0001	-10.060
2,020	2,382			28.0%	0.81	0.0001	-9.876	27,700	248.00	263.90	4	16	27.2%	-0.19	0.0001	-10.108
1,998	2,360			27.9%	0.81	0.0001	-9.927	27,725	251.20	267.30	4	5	27.2%	-0.19	0.0001	-10.156
1,977	2,339			27.8%	0.80	0.0001	-9.977	27,750	254.50	271.00	1	10	27.1%	-0.20	0.0001	-10.203
1,955	2,317			27.7%	0.80	0.0001	-10.027	27,775	257.80	274.00			27.0%	-0.20	0.0001	-10.251
1,878	2,390			27.6%	0.80	0.0001	-10.113	27,800	266.60	283.00	4	30	27.0%	-0.20	0.0001	-10.331
1,913	2,275		1	27.5%	0.80	0.0001	-10.127	27,825	264.70	281.20		2	26.8%	-0.20	0.0001	-10.345
1,891	2,253			27.4%	0.79	0.0001	-10.177	27,850	268.20	285.00		2	26.7%	-0.21	0.0001	-10.391
1,870	2,232			27.3%	0.79	0.0001	-10.226	27,875	271.70	288.60	1		26.6%	-0.21	0.0001	-10.438
1,793	2,304			27.3%	0.79	0.0001	-10.307	27,900	280.90	295.50			26.6%	-0.21	0.0001	-10.514
1,828	2,190			27.2%	0.79	0.0001	-10.324	27,925	279.00	296.10		1	26.5%	-0.21	0.0001	-10.529
1,806	2,168			27.1%	0.78	0.0001	-10.372	27,950	282.70	299.90		5	26.4%	-0.22	0.0001	-10.575
1,785	2,147			27.0%	0.78	0.0001	-10.420	27,975	286.40	303.70	1		26.3%	-0.22	0.0001	-10.620
1,708	2,220		1	26.9%	0.78	0.0001	-10.496	28,000	296.00	310.80	3	423	26.3%	-0.22	0.0001	-10.691
1,743	2,105		3	26.8%	0.78	0.0001	-10.515	28,025	294.10	311.60		8	26.1%	-0.22	0.0001	-10.708
1,722	2,084		1	26.7%	0.77	0.0001	-10.562	28,050	298.10	315.60		6	26.1%	-0.23	0.0001	-10.752
1,702	2,064			26.6%	0.77	0.0001	-10.608	28,075	302.10	319.70		12	26.0%	-0.23	0.0001	-10.795
1,642	2,146			26.6%	0.77	0.0001	-10.678	28,100	312.00	326.90	4		26.0%	-0.23	0.0001	-10.861
1,660	2,022			26.5%	0.76	0.0001	-10.699	28,125	310.30	328.10		1	25.8%	-0.24	0.0001	-10.880
1,640	2,001			26.4%	0.76	0.0001	-10.744	28,150	314.50	332.30		19	25.7%	-0.24	0.0001	-10.922
1,709	1,891		1	26.3%	0.76	0.0001	-10.788	28,175	318.70	336.60	1	6	25.6%	-0.24	0.0001	-10.963
1,638	1,985		2	26.2%	0.75	0.0001	-10.853	28,200	329.00	344.10		9	25.6%	-0.25	0.0001	-11.024
1,668	1,850			26.1%	0.75	0.0001	-10.875	28,225	327.40	345.60	1	51	25.5%	-0.25	0.0001	-11.044
1,648	1,829		1	26.0%	0.75	0.0001	-10.918	28,250	331.90	350.10		3	25.4%	-0.25	0.0001	-11.084
1,627	1,809		1	25.9%	0.75	0.0001	-10.960	28,275	336.40	354.70		17	25.3%	-0.25	0.0001	-11.123
1,556	1,876			25.9%	0.74	0.0001	-11.019	28,300	347.00	362.60	2		25.3%	-0.26	0.0001	-11.178
1,587	1,769			25.8%	0.74	0.0001	-11.042	28,325	345.60	363.90			25.1%	-0.26	0.0001	-11.199
1,516	1,836			25.7%	0.74	0.0001	-11.098	28,350	356.50	372.20			25.1%	-0.26	0.0001	-11.251
1,547	1,728			25.6%	0.73	0.0001	-11.121	28,375	355.20	373.60			25.0%	-0.27	0.0001	-11.272
1,476	1,796		2	25.6%	0.73	0.0001	-11.174	28,400	366.20	382.00	1	16	25.0%	-0.27	0.0001	-11.321
1,507	1,688			25.4%	0.73	0.0001	-11.197	28,425	365.00	383.80	2	1	24.8%	-0.27	0.0001	-11.343
1,436	1,755			25.4%	0.72	0.0001	-11.247	28,450	376.20	392.20	1		24.8%	-0.28	0.0001	-11.388
1,467	1,649		1	25.2%	0.72	0.0002	-11.271	28,475	375.10	394.00			24.6%	-0.28	0.0002	-11.410
1,397	1,716			25.2%	0.71	0.0002	-11.317	28,500	386.50	402.60		9	24.6%	-0.28	0.0002	-11.452
1,428	1,609			25.1%	0.71	0.0002	-11.341	28,525	385.50	404.50		3	24.5%	-0.29	0.0002	-11.474
1,416	1,570			24.6%	0.71	0.0002	-11.383	28,550	397.10	413.30			24.5%	-0.29	0.0002	-11.513
1,389	1,570		1	24.9%	0.71	0.0002	-11.407	28,575	396.30	415.20		1	24.3%	-0.29	0.0002	-11.534
1,452	1,477			24.8%	0.70	0.0002	-11.446	28,600	408.00	424.40	1	7	24.3%	-0.30	0.0002	-11.570
1,350	1,532			24.7%	0.70	0.0002	-11.469	28,625	407.40	426.60		3	24.2%	-0.30	0.0002	-11.591
1,414	1,438			24.6%	0.69	0.0002	-11.505	28,650	419.60	438.40			24.2%	-0.31	0.0002	-11.623
1,312	1,493		1	24.6%	0.69	0.0002	-11.528	28,675	418.80	438.10	1	2	24.0%	-0.31	0.0002	-11.643
1,376	1,400			24.5%	0.69	0.0002	-11.560	28,700	430.90	447.50	4	49	24.0%	-0.31	0.0002	-11.672
1,274	1,455			24.4%	0.68	0.0002	-11.582	28,725	430.60	449.90		3	23.8%	-0.32	0.0002	-11.691
1,338	1,362			24.3%	0.68	0.0002	-11.611	28,750	443.10	459.40			23.8%	-0.32	0.0002	-11.717
1,236	1,418			24.2%	0.67	0.0002	-11.632	28,775	442.70	462.60		1	23.7%	-0.33	0.0002	-11.736
1,301	1,325			24.1%	0.67	0.0002	-11.658	28,800	455.10	472.00	1	11	23.7%	-0.33	0.0002	-11.757
1,200	1,380			24.1%	0.67	0.0002	-11.678	28,825	455.20	474.50		4	23.5%	-0.33	0.0002	-11.775
1,264	1,288			24.0%	0.66	0.0002	-11.700	28,850	467.80	484.80			23.5%	-0.34	0.0002	-11.793
1,167	1,333			23.8%	0.66	0.0002	-11.718	28,875	468.10	487.70		1	23.4%	-0.34	0.0002	-11.810
1,228	1,251			23.8%	0.65	0.0002	-11.736	28,900	480.80	497.90		6	23.3%	-0.35	0.0002	-11.824
1,131	1,297		1	23.6%	0.65	0.0002	-11.754	28,925	481.40	501.00		3	23.2%	-0.35	0.0002	-11.839
1,192	1,215			23.7%	0.65	0.0002	-11.768	28,950	494.30	511.60			23.2%	-0.35	0.0002	-11.850
1,095	1,261		1	23.5%	0.64	0.0002	-11.784	28,975	495.00	514.50		2	23.0%	-0.36	0.0002	-11.863
1,156	1,179			23.5%	0.64	0.0002	-11.794	29,000	508.10	525.40	3	19	23.0%	-0.36	0.0002	-11.870
1,059	1,218		2	23.2%	0.63	0.0002	-11.808	29,025	509.10	529.00		8	22.9%	-0.37	0.0002	-11.881
1,121	1,142			23.3%	0.63	0.0002	-11.815	29,050	522.40	540.00			22.9%	-0.37	0.0002	-11.884
1,022	1,183			23.0%	0.62	0.0002	-11.826	29,075	523.60	543.50		2	22.7%	-0.38	0.0002	-11.894
1,086	1,107			23.2%	0.62	0.0002	-11.829	29,100	537.10	554.70			22.7%	-0.38	0.0002	-11.893
1,037	1,111		2	23.1%	0.61	0.0002	-11.839	29,125	538.60	558.60		10	22.6%	-0.39	0.0002	-11.900
1,052	1,073			23.0%	0.61	0.0002	-11.838	29,150	552.20	570.00			22.5%	-0.39	0.0002	-11.896
1,011	1,048		2	22.6%	0.61	0.0002	-11.846	29,175	554.00	574.10		8	22.4%	-0.39	0.0002	-11.901
1,017	1,039		1	22.9%	0.60	0.0002	-11.841	29,200	567.80	585.80	1	6	22.4%	-0.40	0.0002	-11.893
994.20	1,014		4	22.7%	0.60	0.0002	-11.846	29,225	569.80	590.20		12	22.2%	-0.40	0.0002	-11.895
983.80	1,005			22.7%	0.59	0.0002	-11.837	29,250	583.80	601.80	8		22.2%	-0.41	0.0002	-11.883
960.80	980.20			22.5%	0.59	0.0002	-11.839	29,275	586.20	604.90		2	22.1%	-0.41	0.0002	-11.883
950.70	971.60		1	22.5%	0.58	0.0002	-11.827	29,300	600.60	618.50		1	22.1%	-0.42	0.0002	-11.867
927.90	947.20		1	22.4%	0.58	0.0002	-11.826	29,325	603.00	620.90		46	21.9%	-0.42	0.0002	-11.863
918.10	938.90			22.4%	0.57	0.0002	-11.809	29,350	617.30	636.20		1	21.9%	-0.43	0.0002	-11.844
895.50	914.70		6	22.2%	0.57	0.0002	-11.805	29,375	620.30	638.30		4	21.8%	-0.43	0.0002	-11.836
887.10	907.10			22.3%	0.56	0.0002	-11.785	29,400	635.10	653.70	4	10	21.8%	-0.44	0.0002	-11.813
863.60	882.90		2	22.1%	0.56	0.0002	-11.777	29,425	638.20	656.20	1	8	21.6%	-0.44	0.0002	-11.803
854.30	874.90			22.1%	0.55	0.0002	-11.753	29,450	653.80	672.00		1	21.6%	-0.45	0.0002	-11.775
832.30	851.30	10	10	21.9%	0.55	0.0002	-11.742	29,475	656.50	674.70			21.4%	-0.45	0.0002	-11.761
823.20	843.80	3	1	21.9%	0.54	0.0002	-11.714	29,500	671.40	690.70	8	9	21.5%	-0.46	0.0002	-11.731
801.50	820.70		2	21.8%	0.54	0.0002	-11.699	29,525	675.40	693.60	1	2	21.3%	-0.46	0.0002	-11.713
792.60	813.20			21.8%	0.53	0.0002	-11.668	29,550	690.50	710.00			21.3%	-0.47	0.0002	-11.678
771.20	790.20		4	21.6%	0.53	0.0002	-11.649	29,575	694.90	713.10		1	21.2%	-0.47	0.0002	-11.656
762.60	783.10			21.6%	0.52	0.0002	-11.614	29,600	710.20	729.70		2	21.2%	-0.48	0.0002	-11.619
741.40	760.40		7	21.5%	0.52	0.0002	-11.591	29,625	714.90	733.20		8	21.0%	-0.48	0.0002	-11.592
733.10	753.60			21.5%	0.51	0.0002	-11.552	29,650	730.50	750.10		4	21.0%	-0.49	0.0002	-11.551
712.30	731.10	43	3,478	21.3%	0.50	0.0002	-11.525	29,675	735.50	753.90		2	20.9%	-0.50	0.0002	-11.520
704.20	724.70			21.3%	0.50	0.0002	-11.483	29,700	751.30	770.70		4	20.9%	-0.50	0.0002	-11.475
683.40	702.50			21.2%	0.49	0.0002	-11.450	29,725	756.70	774.80		6	20.7%	-0.51	0.0002	-11.440
677.50	696.30			21.2%	0.49	0.0002	-11.405	29,750	772.70	792.30			20.8%	-0.51	0.0002	-11.392
655.50	674.50		3	21.0%	0.48	0.0002	-11.368	29,775	778.40	796.60		2	20.6%	-0.52	0.0002	-11.351
648.00	668.50	1	2	21.1%	0.48	0.0002	-11.319	29,800	794.70	814.30		3	20.6%	-0.52	0.0002	-11.300
628.20	647.00			20.9%	0.47	0.0002	-11.277	29,825	800.80	819.10		3	20.4%	-0.53	0.0002	-11.255
620.90	641.50			20.9%	0.47	0.0002	-11.226	29,850	817.30	837.30		1	20.5%	-0.53	0.0002	-11.201
601.50	620.20		1	20.8%	0.46	0.0002	-11.179	29,875	824.20	842.30		4	20.3%	-0.54	0.0002	-11.150
594.50	615.00	1	2	20.8%	0.46	0.0002	-11.125	29,900	840.60	860.70			20.3%	-0.54	0.0002	-11.094
575.40	594.10		1	20.6%	0.45	0.0002	-11.072	29,925	847.50	866.00		4	20.2%	-0.55	0.0002	-11.038
568.80	588.80		3	20.6%	0.44	0.0002	-11.015	29,950	864.40	884.50		5	20.2%	-0.56	0.0002	-10.978
550.10	568.60		3	20.5%	0.44	0.0002	-10.957	29,975	871.70	890.40		1	20.0%	-0.56	0.0002	-10.917
543.70	563.20	1	3	20.5%	0.43	0.0002	-10.898	30,000	889.00	909.20		12	20.1%	-0.57	0.0002	-10.855
525.30	543.30		10	20.3%	0.43	0.0002	-10.835	30,025	896.60	915.50		2	19.9%	-0.57	0.0002	-10.788
519.20	538.80			20.4%	0.42	0.0002	-10.773	30,050	914.10	934.50			19.9%	-0.58	0.0002	-10.724
501.30	519.30			20.2%	0.41	0.0002	-10.704	30,075	922.10	941.30		3	19.8%	-0.59	0.0002	-10.651
495.40	514.50		2	20.2%	0.41	0.0002	-10.640	30,100	939.90	960.60		1	19.8%	-0.59	0.0002	-10.585
474.30	495.90		2	20.0%	0.40	0.0002	-10.565	30,125	946.00	968.20		1	19.6%	-0.60	0.0002	-10.507
468.80	491.40			20.1%	0.40	0.0002	-10.499	30,150	966.40	987.50			19.7%	-0.60	0.0002	-10.438
451.70	472.90		9	19.9%	0.39	0.0002	-10.419	30,175	947.80	1,022		12	19.5%	-0.61	0.0002	-10.355
446.40	468.50	1	1	20.0%	0.39	0.0002	-10.351	30,200	993.50	1,015		1	19.5%	-0.61	0.0002	-10.284
429.80	450.60	3	6	19.8%	0.38	0.0002	-10.266	30,225	975.30	1,049		3	19.4%	-0.62	0.0002	-10.195
424.80	446.70		1	19.8%	0.37	0.0002	-10.196	30,250	1,021	1,043	1		19.4%	-0.62	0.0002	-10.123
408.50	428.70			19.7%	0.37	0.0002	-10.105	30,275	1,003	1,077		2	19.2%	-0.63	0.0002	-10.028
403.90	425.30	1		19.7%	0.36	0.0002	-10.034	30,300	1,050	1,072		1	19.3%	-0.64	0.0002	-9.955
388.00	407.80		24	19.6%	0.36	0.0002	-9.937	30,325	1,032	1,106		24	19.1%	-0.64	0.0002	-9.854
383.70	404.60			19.6%	0.35	0.0002	-9.865	30,350	1,079	1,101			19.2%	-0.65	0.0002	-9.780
368.10	387.50	2	2	19.4%	0.34	0.0002	-9.762	30,375	1,064	1,137		8	19.0%	-0.66	0.0002	-9.674
364.10	384.60		2	19.5%	0.34	0.0002	-9.690	30,400	1,109	1,131			19.1%	-0.66	0.0002	-9.599
349.00	367.90		13	19.3%	0.33	0.0002	-9.581	30,425	1,051	1,205			18.8%	-0.67	0.0002	-9.487
345.20	365.30			19.4%	0.33	0.0002	-9.508	30,450	1,139	1,162		2	18.9%	-0.67	0.0002	-9.411
330.50	349.00			19.2%	0.32	0.0002	-9.394	30,475	1,079	1,236		22	18.7%	-0.68	0.0002	-9.294
327.00	346.60		7	19.3%	0.32	0.0002	-9.321	30,500	1,170	1,194		3	18.8%	-0.68	0.0002	-9.218
315.00	331.00		5	19.2%	0.31	0.0002	-9.202	30,525	1,111	1,268		4	18.6%	-0.69	0.0002	-9.095
309.50	328.60	1	3	19.2%	0.31	0.0002	-9.128	30,550	1,202	1,227			18.7%	-0.69	0.0002	-9.020
295.70	313.40		9	19.0%	0.30	0.0002	-9.004	30,575	1,143	1,300		3	18.4%	-0.70	0.0002	-8.891
292.70	311.30	4	1	19.1%	0.30	0.0002	-8.930	30,600	1,164	1,346			18.7%	-0.70	0.0002	-8.816
279.30	296.50		4	18.9%	0.29	0.0002	-8.801	30,625	1,176	1,339			18.4%	-0.71	0.0002	-8.682
276.40	294.70			19.0%	0.28	0.0002	-8.727	30,650	1,198	1,380	1		18.6%	-0.72	0.0002	-8.607
263.50	280.10		12	18.8%	0.28	0.0002	-8.594	30,675	1,200	1,381		1	18.3%	-0.72	0.0002	-8.469
260.80	277.20		1	18.9%	0.27	0.0002	-8.521	30,700	1,209	1,507			18.3%	-0.73	0.0002	-8.394
248.30	264.80		2	18.7%	0.27	0.0002	-8.382	30,725	1,233	1,416			18.2%	-0.73	0.0002	-8.252
245.80	262.10		1	18.8%	0.26	0.0002	-8.310	30,750	1,227	1,533		1	18.2%	-0.74	0.0002	-8.178
233.90	249.70			18.6%	0.26	0.0002	-8.168	30,775	1,268	1,451		1	18.1%	-0.74	0.0002	-8.031
231.50	247.60	1	8	18.7%	0.25	0.0002	-8.096	30,800	1,244	1,560	1	1	18.1%	-0.75	0.0002	-7.958
220.00	235.40		2	18.6%	0.25	0.0002	-7.950	30,825	1,304	1,486		1	17.9%	-0.75	0.0002	-7.807
217.80	233.40			18.6%	0.24	0.0002	-7.880	30,850	1,273	1,592		1	18.0%	-0.76	0.0002	-7.736
207.70	221.80	3	3	18.5%	0.24	0.0002	-7.730	30,875	1,340	1,522		1	17.8%	-0.76	0.0002	-7.581
204.70	220.60			18.5%	0.23	0.0002	-7.661	30,900	1,309	1,628		1	17.9%	-0.77	0.0002	-7.511
194.90	208.70		6	18.4%	0.23	0.0002	-7.507	30,925	1,377	1,559		2	17.7%	-0.77	0.0002	-7.353
192.60	208.10			18.4%	0.22	0.0002	-7.440	30,950	1,346	1,665			17.8%	-0.78	0.0002	-7.284
182.70	196.30	17	2	18.3%	0.22	0.0002	-7.283	30,975	1,414	1,597		2	17.6%	-0.78	0.0002	-7.123
180.60	196.00	4	13	18.4%	0.21	0.0002	-7.218	31,000	1,384	1,703		2	17.7%	-0.79	0.0002	-7.056
171.10	184.50		4	18.2%	0.21	0.0002	-7.059	31,025	1,452	1,635		1	17.5%	-0.79	0.0002	-6.892
169.20	184.50		6	18.3%	0.20	0.0002	-6.994	31,050	1,422	1,742			17.6%	-0.80	0.0002	-6.827
160.00	173.30		1	18.1%	0.20	0.0002	-6.834	31,075	1,491	1,674		5	17.4%	-0.80	0.0002	-6.661
158.40	173.40			18.2%	0.19	0.0002	-6.771	31,100	1,462	1,781		5	17.6%	-0.81	0.0002	-6.597
149.80	162.80		8	18.1%	0.19	0.0002	-6.609	31,125	1,530	1,712		3	17.3%	-0.81	0.0002	-6.430
148.30	162.90		1	18.1%	0.19	0.0002	-6.548	31,150	1,501	1,820			17.5%	-0.81	0.0002	-6.368
140.00	152.70		3	18.0%	0.18	0.0002	-6.384	31,175	1,518	1,824		1	17.2%	-0.82	0.0002	-6.200
138.60	152.90		8	18.1%	0.18	0.0002	-6.326	31,200	1,542	1,861			17.4%	-0.82	0.0002	-6.140
130.00	142.90		10	17.9%	0.17	0.0002	-6.161	31,225	1,559	1,793		2	17.1%	-0.83	0.0002	-5.971
128.70	143.40	1		18.0%	0.17	0.0002	-6.104	31,250	1,582	1,901			17.3%	-0.83	0.0002	-5.913
121.10	134.00		3	17.9%	0.16	0.0002	-5.940	31,275	1,603	1,906		1	17.1%	-0.84	0.0002	-5.743
119.90	134.50			17.9%	0.16	0.0001	-5.885	31,300	1,623	1,955			17.2%	-0.84	0.0001	-5.687
112.70	125.30	3	1,309	17.8%	0.15	0.0001	-5.720	31,325	1,641	1,971			17.0%	-0.85	0.0001	-5.518
111.60	126.10			17.9%	0.15	0.0001	-5.668	31,350	1,614	2,103			17.1%	-0.85	0.0001	-5.464
105.50	117.30	1	1	17.8%	0.15	0.0001	-5.504	31,375	1,622	2,086			16.9%	-0.85	0.0001	-5.295
103.80	118.10			17.8%	0.14	0.0001	-5.453	31,400	1,634	2,134			17.1%	-0.86	0.0001	-5.244
97.30	109.70		6	17.7%	0.14	0.0001	-5.290	31,425	1,644	2,108			16.9%	-0.86	0.0001	-5.076
96.80	110.60		1	17.8%	0.14	0.0001	-5.242	31,450	1,655	2,166			17.0%	-0.86	0.0001	-5.027
90.40	102.60	2	2	17.6%	0.13	0.0001	-5.080	31,475	1,685	2,150			16.8%	-0.87	0.0001	-4.860
89.90	103.50	2	10	17.7%	0.13	0.0001	-5.034	31,500	1,697	2,209		1	16.9%	-0.87	0.0001	-4.813
84.00	96.10			17.6%	0.12	0.0001	-4.874	31,525	1,728	2,194			16.7%	-0.88	0.0001	-4.648
83.40	96.80			17.7%	0.12	0.0001	-4.830	31,550	1,740	2,252			16.8%	-0.88	0.0001	-4.603
78.00	89.80	2		17.5%	0.12	0.0001	-4.673	31,575	1,772	2,237		1	16.6%	-0.88	0.0001	-4.440
77.40	90.60		7	17.6%	0.12	0.0001	-4.630	31,600	1,784	2,296		1	16.8%	-0.88	0.0001	-4.397
72.60	84.60		2	17.5%	0.11	0.0001	-4.476	31,625	1,816	2,281		2	16.5%	-0.89	0.0001	-4.237
71.80	84.70	1		17.6%	0.11	0.0001	-4.435	31,650	1,828	2,340			16.7%	-0.89	0.0001	-4.196
67.80	78.30		46	17.5%	0.10	0.0001	-4.284	31,675	1,861	2,326		5	16.4%	-0.90	0.0001	-4.039
68.00	79.20			17.6%	0.10	0.0001	-4.245	31,700	1,873	2,384			16.6%	-0.90	0.0001	-4.000
63.10	73.10		25	17.5%	0.10	0.0001	-4.097	31,725	1,906	2,372		1	16.4%	-0.90	0.0001	-3.847
64.90	75.20			17.7%	0.10	0.0001	-4.060	31,750	1,917	2,429			16.6%	-0.90	0.0001	-3.809
59.30	68.30		1	17.5%	0.09	0.0001	-3.916	31,775	1,951	2,417			16.3%	-0.91	0.0001	-3.659
58.80	69.10		1	17.5%	0.09	0.0001	-3.881	31,800	1,962	2,474			16.5%	-0.91	0.0001	-3.624
55.10	63.70		2	17.4%	0.09	0.0001	-3.740	31,825	1,996	2,462			16.2%	-0.91	0.0001	-3.478
54.60	64.60		1	17.5%	0.09	0.0001	-3.707	31,850	2,008	2,520			16.4%	-0.91	0.0001	-3.444
51.20	59.50		1	17.4%	0.08	0.0001	-3.571	31,875	2,042	2,508			16.1%	-0.92	0.0001	-3.303
48.90	60.30	1	1	17.4%	0.08	0.0001	-3.539	31,900	2,054	2,565			16.3%	-0.92	0.0001	-3.270
47.20	55.40	5	1	17.4%	0.08	0.0001	-3.407	31,925	2,088	2,554			16.0%	-0.92	0.0001	-3.133
45.40	55.80			17.5%	0.08	0.0001	-3.328	31,950	2,113	2,577			16.0%	-0.92	0.0001	-3.051
44.20	51.90		11	17.4%	0.07	0.0001	-3.250	31,975	2,135	2,600			16.0%	-0.93	0.0001	-2.970
43.80	52.50	1	11	17.5%	0.07	0.0001	-3.221	32,000	2,146	2,657			16.2%	-0.93	0.0001	-2.940
40.60	48.30	1	2	17.4%	0.07	0.0001	-3.099	32,025	2,182	2,646			15.8%	-0.93	0.0001	-2.813
39.30	47.40		8	17.4%	0.07	0.0001	-3.026	32,050	2,206	2,670		1	15.8%	-0.93	0.0001	-2.736
37.80	46.00		1	17.4%	0.07	0.0001	-2.954	32,075	2,229	2,693		1	15.8%	-0.93	0.0001	-2.662
35.20	46.30			17.4%	0.06	0.0001	-2.927	32,100	2,239	2,751			16.0%	-0.94	0.0001	-2.635
34.70	44.70			17.5%	0.06	0.0001	-2.815	32,125	2,276	2,740			16.5%	-0.94	0.0001	-2.517
33.30	43.30		3	17.5%	0.06	0.0001	-2.748	32,150	2,300	2,764			16.5%	-0.94	0.0001	-2.447
32.40	39.20	2	3	17.3%	0.06	0.0001	-2.683	32,175	2,324	2,787			16.5%	-0.94	0.0001	-2.378
31.50	40.70		8	17.4%	0.06	0.0001	-2.658	32,200	2,288	2,860			15.8%	-0.94	0.0001	-2.354
29.40	39.40		1	17.5%	0.05	0.0001	-2.556	32,225	2,371	2,835			16.4%	-0.95	0.0001	-2.246
29.40	36.40		6	17.4%	0.05	0.0001	-2.496	32,250	2,395	2,858			16.4%	-0.95	0.0001	-2.182
27.00	37.10		1	17.5%	0.05	0.0001	-2.436	32,275	2,419	2,882			16.4%	-0.95	0.0001	-2.120
26.60	35.60			17.4%	0.05	0.0001	-2.413	32,300	2,383	2,955			15.6%	-0.95	0.0001	-2.097
24.10	32.80	1	3	17.4%	0.05	0.0001	-2.267	32,350	2,490	2,954			16.3%	-0.95	0.0001	-1.941
24.10	31.90	1	3	17.5%	0.05	0.0001	-2.192	32,400	2,466	3,050			15.3%	-0.95	0.0001	-1.863
20.10	29.80			17.5%	0.04	0.0001	-2.061	32,450	2,586	3,050			16.2%	-0.96	0.0001	-1.723
19.00	28.00		3	17.4%	0.04	0.0001	-1.992	32,500	2,562	3,146		1	15.1%	-0.96	0.0001	-1.652
16.00	24.90		7	17.5%	0.04	0.0000	-1.814	32,600	2,658	3,242			14.7%	-0.96	0.0000	-1.462
13.00	20.80		15	17.4%	0.03	0.0000	-1.635	32,700	2,827	3,292			15.7%	-0.97	0.0000	-1.268
11.00	18.60	1	3	17.4%	0.03	0.0000	-1.513	32,800	2,852	3,437			13.3%	-0.97	0.0000	-1.137
8.30	17.10		30	17.5%	0.03	0.0000	-1.374	32,900	3,022	3,487			15.3%	-0.97	0.0000	-0.983
6.90	15.90	2	204	17.6%	0.02	0.0000	-1.275	33,000	3,047	3,632		1		-0.98	0.0000	-0.875
5.20	15.40		4	17.8%	0.02	0.0000	-1.168	33,100	3,200	3,686			17.3%	-0.98	0.0000	-0.752
4.10	14.50	1	3	17.9%	0.02	0.0000	-1.087	33,200	3,218	4,000				-0.98	0.0000	-0.664
2.70	13.00			17.9%	0.02	0.0000	-1.004	33,300	3,335	3,962				-0.98	0.0000	-0.565
1.85	12.40		2	18.0%	0.02	0.0000	-0.939	33,400	3,344	4,125				-0.98	0.0000	-0.491
1.05	11.00	1	6	18.0%	0.01	0.0000	-0.876	33,500	3,440	4,224				-0.99	0.0000	-0.417
1.05	10.80		3	18.3%	0.01	0.0000	-0.819	33,600	3,537	4,323				-0.99	0.0000	-0.348
0.9500	9.90		2	18.6%	0.01	0.0000	-0.767	33,700	3,734	4,357				-0.99	0.0000	-0.280
1.05	9.50		1	18.8%	0.01	0.0000	-0.722	33,800	3,737	4,521				-0.99	0.0000	-0.227
0.9500	8.70			19.1%	0.01	0.0000	-0.680	33,900	3,932	4,555				-0.99	0.0000	-0.169
0.9500	8.60	1	5	19.3%	0.01	0.0000	-0.641	34,000	3,935	4,719				-0.99	0.0000	-0.123
0.7000	7.90	1	2	19.8%	0.01	0.0000	-0.573	34,200	4,132	4,918				-0.99	0.0000	-0.031
0.0500	7.30			20.1%	0.01	0.0000	-0.515	34,400	4,330	5,116				-0.99	0.0000	0.000
0.5000	7.30		3	20.6%	0.01	0.0000	-0.489	34,500	4,430	5,215				-0.99	0.0000	0.000
0.3500	7.20			20.9%	0.01	0.0000	-0.465	34,600	4,530	5,315				-0.99	0.0000	0.000
0.1000	6.90			21.4%	0.01	0.0000	-0.422	34,800	4,728	5,514				-0.99	0.0000	0.000
0	6.70		4	21.9%	0.00	0.0000	-0.384	35,000	4,927	5,713				-0.99	0.0000	0.000
0	6.20		3	23.4%	0.00	0.0000	-0.306	35,500	5,424	6,210				-1.00	0.0000	0.000
0	6.00			24.9%	0.00	0.0000	-0.247	36,000	5,922	6,709				-1.00	0.0000	0.000
0	5.90			26.4%	0.00	0.0000	-0.202	36,500	6,421	7,206				-1.00	0.0000	0.000
0	5.70		4	27.9%	0.00	0.0000	-0.166	37,000	6,919	7,704				-1.00	0.0000	0.000
0	5.90			29.4%	0.00	0.0000	-0.138	37,500	7,417	8,202				-1.00	0.0000	0.000
0	5.60		2	30.8%	0.00	0.0000	-0.115	38,000	7,914	8,700				-1.00	0.0000	0.000
0	5.50		2	33.5%	0.00	0.0000	-0.082	39,000	8,910	9,696				-1.00	0.0000	0.000
0	5.50			36.3%	0.00	0.0000	-0.060	40,000	9,906	10,692				-1.00	0.0000	0.000
0	5.70		133	39.2%	0.00	0.0000	-0.044	41,000	10,998	11,623				-1.00	0.0000	0.000
0	5.70		60	41.8%	0.00	0.0000	-0.033	42,000	11,994	12,619				-1.00	0.0000	0.000
0	5.70		427	44.3%	0.00	0.0000	-0.026	43,000	12,989	13,614				-1.00	0.0000	0.000

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

NDX option chain Nasdaq-100 Index

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव