QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · as of 03:37 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 ±0.5% (706.31–712.89) · ATM IV 105.9% · P/C open interest 1.80
| 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 | |
| 217.01 | 222.00 | 4 | 4 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 5.00 | 7 | 10 | 0.00 | 0.0000 | 0.000 | ||
| 212.01 | 217.00 | 4 | 1.00 | 0.0000 | 0.000 | 495 | 0 | 5.00 | 61 | 0.00 | 0.0000 | 0.000 | ||||
| 207.01 | 212.00 | 1 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 5.00 | 24 | 0.00 | 0.0000 | 0.000 | ||||
| 202.01 | 207.00 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 5.00 | 2 | 0.00 | 0.0000 | 0.000 | |||||
| 197.00 | 201.99 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 5.00 | 0.00 | 0.0000 | 0.000 | ||||||
| 192.01 | 197.00 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 5.00 | 11 | 0.00 | 0.0000 | 0.000 | |||||
| 187.01 | 192.00 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 5.00 | 10 | 0.00 | 0.0000 | 0.000 | |||||
| 182.01 | 187.00 | 28 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 5.00 | 30 | 0.00 | 0.0000 | 0.000 | ||||
| 177.01 | 182.00 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 5.00 | 2 | 0.00 | 0.0000 | 0.000 | |||||
| 172.00 | 176.99 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 5.00 | 11 | 0.00 | 0.0000 | 0.000 | |||||
| 167.01 | 172.00 | 59 | 59 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 5.00 | 8 | 0.00 | 0.0000 | 0.000 | |||
| 162.01 | 167.00 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.0100 | 1 | 0.00 | 0.0000 | 0.000 | |||||
| 157.01 | 162.00 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 5.00 | 1,339 | 0.00 | 0.0000 | 0.000 | |||||
| 152.01 | 157.00 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 5.00 | 73 | 0.00 | 0.0000 | 0.000 | |||||
| 147.01 | 152.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 5.00 | 340 | 0.00 | 0.0000 | 0.000 | |||||
| 142.01 | 147.00 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 5.00 | 476 | 0.00 | 0.0000 | 0.000 | |||||
| 137.01 | 142.00 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 5.00 | 77 | 0.00 | 0.0000 | 0.000 | |||||
| 132.00 | 136.99 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 5.00 | 3,025 | 0.00 | 0.0000 | 0.000 | |||||
| 127.01 | 132.00 | 1 | 5 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 5.00 | 41 | 0.00 | 0.0000 | 0.000 | |||
| 122.00 | 126.99 | 3 | 2 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 5.00 | 3,891 | 0.00 | 0.0000 | 0.000 | |||
| 117.01 | 122.00 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 5.00 | 10.1K | 0.00 | 0.0000 | 0.000 | |||||
| 112.00 | 116.99 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.1100 | 817 | 0.00 | 0.0000 | 0.000 | |||||
| 107.01 | 112.00 | 15 | 19 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.1100 | 564 | 0.00 | 0.0000 | 0.000 | |||
| 102.00 | 106.99 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 0.0100 | 715 | 0.00 | 0.0000 | 0.000 | |||||
| 97.01 | 102.00 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 5.00 | 2,559 | 0.00 | 0.0000 | 0.000 | |||||
| 92.00 | 96.99 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 5.00 | 2,019 | 0.00 | 0.0000 | 0.000 | |||||
| 87.01 | 92.00 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 5.00 | 790 | 0.00 | 0.0000 | 0.000 | |||||
| 82.01 | 87.00 | 2 | 1.00 | 0.0000 | 0.000 | 625 | 0 | 5.00 | 186 | 0.00 | 0.0000 | 0.000 | ||||
| 77.01 | 82.00 | 2 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 5.00 | 100 | 169 | 0.00 | 0.0000 | 0.000 | |||
| 72.01 | 77.00 | 1.00 | 0.0000 | 0.000 | 635 | 0 | 0.0100 | 324 | 659.6% | 0.00 | 0.0000 | 0.000 | ||||
| 67.00 | 71.99 | 853.8% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0100 | 3 | 1,492 | 616.2% | 0.00 | 0.0000 | 0.000 | ||
| 62.00 | 66.99 | 1 | 797.0% | 1.00 | 0.0000 | 0.000 | 645 | 0 | 5.00 | 966 | 0.00 | 0.0000 | 0.000 | |||
| 57.00 | 61.99 | 2 | 3 | 740.3% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.0100 | 29 | 6,523 | 529.9% | 0.00 | 0.0000 | 0.000 |
| 52.00 | 56.99 | 683.6% | 1.00 | 0.0000 | 0.000 | 655 | 0 | 5.00 | 23 | 9,879 | 0.00 | 0.0000 | 0.000 | |||
| 47.00 | 51.99 | 30 | 30 | 626.8% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0200 | 194 | 1,129 | 444.0% | 0.00 | 0.0000 | 0.000 |
| 42.01 | 47.00 | 8 | 8 | 576.1% | 1.00 | 0.0000 | 0.000 | 665 | 0 | 0.2100 | 421 | 1,162 | 401.1% | 0.00 | 0.0000 | 0.000 |
| 39.00 | 43.99 | 8 | 6 | 535.4% | 1.00 | 0.0000 | 0.000 | 668 | 0 | 5.00 | 291 | 1,418 | 522.2% | 0.00 | 0.0000 | 0.000 |
| 38.01 | 43.00 | 6 | 3 | 530.0% | 1.00 | 0.0000 | 0.000 | 669 | 0 | 0.0100 | 58 | 1,610 | 366.7% | 0.00 | 0.0000 | 0.000 |
| 37.01 | 42.00 | 135 | 68 | 518.4% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.0100 | 218 | 590 | 358.1% | 0.00 | 0.0000 | 0.000 |
| 36.01 | 41.00 | 3 | 2 | 506.8% | 1.00 | 0.0000 | 0.000 | 671 | 0 | 0.0100 | 416 | 613 | 349.5% | 0.00 | 0.0000 | 0.000 |
| 35.00 | 39.99 | 21 | 1 | 489.5% | 1.00 | 0.0000 | 0.000 | 672 | 0 | 0.0100 | 345 | 1,789 | 340.9% | 0.00 | 0.0000 | 0.000 |
| 34.01 | 39.00 | 1 | 2 | 483.6% | 1.00 | 0.0000 | 0.000 | 673 | 0 | 0.0100 | 231 | 830 | 332.4% | 0.00 | 0.0000 | 0.000 |
| 33.01 | 38.00 | 1 | 471.9% | 1.00 | 0.0000 | 0.000 | 674 | 0 | 0.0100 | 1,270 | 1,927 | 323.8% | 0.00 | 0.0000 | 0.000 | |
| 32.01 | 37.00 | 53 | 30 | 460.3% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 0.0100 | 1,047 | 981 | 315.2% | 0.00 | 0.0000 | 0.000 |
| 31.00 | 35.99 | 6 | 443.3% | 1.00 | 0.0000 | 0.000 | 676 | 0 | 0.0100 | 720 | 496 | 306.6% | 0.00 | 0.0000 | 0.000 | |
| 30.01 | 35.00 | 28 | 27 | 436.9% | 1.00 | 0.0000 | 0.000 | 677 | 0 | 0.0100 | 3,273 | 1,294 | 297.9% | 0.00 | 0.0000 | 0.000 |
| 29.01 | 34.00 | 2 | 1 | 425.2% | 1.00 | 0.0000 | 0.000 | 678 | 0 | 0.0100 | 2,761 | 425 | 289.3% | 0.00 | 0.0000 | 0.000 |
| 28.01 | 33.00 | 32 | 413.4% | 1.00 | 0.0000 | 0.000 | 679 | 0 | 0.0100 | 1,947 | 682 | 280.7% | 0.00 | 0.0000 | 0.000 | |
| 27.01 | 32.00 | 108 | 49 | 401.6% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.0100 | 1,534 | 656 | 272.1% | 0.00 | 0.0000 | 0.000 |
| 26.00 | 30.99 | 6 | 385.1% | 1.00 | 0.0000 | 0.000 | 681 | 0 | 0.0100 | 3,263 | 1,976 | 263.4% | 0.00 | 0.0000 | 0.000 | |
| 25.00 | 29.99 | 1 | 370.9% | 1.00 | 0.0000 | 0.000 | 682 | 0 | 0.0100 | 1,225 | 1,570 | 254.8% | 0.00 | 0.0000 | 0.000 | |
| 24.01 | 29.00 | 2 | 366.1% | 1.00 | 0.0000 | 0.000 | 683 | 0 | 0.0100 | 1,916 | 1,606 | 246.1% | 0.00 | 0.0000 | 0.000 | |
| 23.00 | 27.99 | 20 | 15 | 349.8% | 1.00 | 0.0000 | 0.000 | 684 | 0 | 1.02 | 2,734 | 3,214 | 454.8% | 0.00 | 0.0000 | 0.000 |
| 22.29 | 27.00 | 33 | 15 | 419.1% | 1.00 | 0.0000 | -0.000 | 685 | 0 | 0.0200 | 2,678 | 3,489 | 244.5% | 0.00 | 0.0000 | -0.000 |
| 22.05 | 26.00 | 5 | 2 | 502.5% | 1.00 | 0.0001 | -0.000 | 686 | 0 | 1.52 | 1,240 | 949 | 235.3% | -0.00 | 0.0001 | -0.000 |
| 20.00 | 24.88 | 1 | 1 | 1.00 | 0.0001 | -0.000 | 687 | 0 | 0.0100 | 2,511 | 904 | 211.3% | -0.00 | 0.0001 | -0.000 | |
| 20.07 | 24.00 | 7 | 6 | 471.9% | 1.00 | 0.0002 | -0.000 | 688 | 0 | 0.0100 | 2,413 | 1,055 | 202.6% | -0.00 | 0.0002 | -0.000 |
| 18.00 | 22.88 | 12 | 11 | 1.00 | 0.0003 | -0.001 | 689 | 0 | 0.0100 | 1,148 | 974 | 193.8% | -0.00 | 0.0003 | -0.001 | |
| 19.15 | 22.00 | 105 | 76 | 1.00 | 0.0005 | -0.002 | 690 | 0 | 0.0100 | 10.5K | 7,722 | 185.0% | -0.00 | 0.0005 | -0.002 | |
| 16.00 | 20.89 | 24 | 5 | 1.00 | 0.0008 | -0.003 | 691 | 0 | 0.0100 | 3,029 | 8,961 | 176.2% | -0.00 | 0.0008 | -0.003 | |
| 15.00 | 18.78 | 40 | 25 | 1.00 | 0.0013 | -0.005 | 692 | 0 | 0.0100 | 3,320 | 1,327 | 167.4% | -0.00 | 0.0013 | -0.005 | |
| 14.00 | 18.75 | 11 | 1 | 1.00 | 0.0015 | -0.005 | 693 | 0 | 0.0100 | 3,141 | 3,364 | 158.6% | -0.00 | 0.0015 | -0.005 | |
| 13.15 | 17.94 | 160 | 33 | 207.8% | 1.00 | 0.0016 | -0.005 | 694 | 0 | 0.0100 | 5,693 | 1,915 | 149.7% | -0.00 | 0.0016 | -0.005 |
| 12.10 | 17.00 | 145 | 103 | 262.5% | 1.00 | 0.0018 | -0.005 | 695 | 0 | 0.0100 | 15.3K | 6,686 | 140.8% | -0.00 | 0.0018 | -0.005 |
| 11.30 | 16.00 | 113 | 9 | 226.6% | 1.00 | 0.0021 | -0.005 | 696 | 0 | 0.0100 | 12.6K | 3,770 | 131.8% | -0.00 | 0.0021 | -0.005 |
| 10.35 | 14.41 | 242 | 24 | 1.00 | 0.0023 | -0.005 | 697 | 0 | 0.0100 | 12.9K | 5,317 | 122.8% | -0.00 | 0.0023 | -0.005 | |
| 9.00 | 13.88 | 550 | 478 | 1.00 | 0.0027 | -0.005 | 698 | 0 | 0.0100 | 18.0K | 6,088 | 113.8% | -0.00 | 0.0027 | -0.005 | |
| 8.15 | 13.00 | 1,191 | 149 | 198.5% | 1.00 | 0.0031 | -0.005 | 699 | 0 | 0.0100 | 12.0K | 3,749 | 104.7% | -0.00 | 0.0031 | -0.005 |
| 7.17 | 12.00 | 2,056 | 339 | 187.1% | 1.00 | 0.0037 | -0.005 | 700 | 0 | 0.0100 | 55.6K | 8,164 | 95.6% | -0.00 | 0.0037 | -0.005 |
| 6.53 | 11.00 | 1,827 | 218 | 218.1% | 0.99 | 0.0044 | -0.005 | 701 | 0 | 0.0100 | 30.7K | 2,010 | 86.3% | -0.01 | 0.0044 | -0.005 |
| 5.08 | 10.00 | 2,056 | 379 | 136.5% | 0.99 | 0.0054 | -0.005 | 702 | 0 | 0.0100 | 50.8K | 3,293 | 77.0% | -0.01 | 0.0054 | -0.005 |
| 4.16 | 9.00 | 3,350 | 873 | 137.6% | 0.99 | 0.0069 | -0.005 | 703 | 0 | 0.0100 | 59.1K | 2,010 | 67.6% | -0.01 | 0.0069 | -0.005 |
| 3.00 | 7.53 | 7,262 | 328 | 0.99 | 0.0090 | -0.005 | 704 | 0 | 0.0200 | 129.3K | 4,476 | 58.1% | -0.01 | 0.0090 | -0.005 | |
| 3.70 | 7.00 | 33.4K | 1,868 | 172.6% | 0.99 | 0.0125 | -0.005 | 705 | 0 | 0.0100 | 197.8K | 4,217 | 48.4% | -0.01 | 0.0125 | -0.005 |
| 2.48 | 6.00 | 88.8K | 1,833 | 142.3% | 0.98 | 0.0270 | -0.010 | 706 | 0 | 0.0200 | 238.7K | 4,347 | 42.3% | -0.02 | 0.0270 | -0.010 |
| 1.80 | 4.00 | 170.5K | 4,140 | 93.3% | 0.88 | 0.0995 | -0.127 | 707 | 0.0300 | 0.2200 | 363.5K | 4,821 | 54.1% | -0.12 | 0.0995 | -0.127 |
| 1.50 | 1.63 | 340.3K | 5,742 | 44.2% | 0.78 | 0.1672 | -0.219 | 708 | 0.2000 | 0.2400 | 504.4K | 2,446 | 46.5% | -0.22 | 0.1672 | -0.219 |
| 0.6000 | 1.55 | 505.7K | 3,692 | 59.7% | 0.59 | 0.2280 | -0.513 | 709 | 0.1900 | 0.5800 | 274.0K | 1,717 | 36.4% | -0.41 | 0.2280 | -0.513 |
| 0.3500 | 0.4800 | 508.3K | 6,474 | 43.5% | 0.35 | 0.2239 | -0.394 | 710 | 0.7500 | 5.00 | 84.9K | 3,451 | 168.3% | -0.65 | 0.2239 | -0.394 |
| 0.1000 | 0.1500 | 193.6K | 2,786 | 43.4% | 0.16 | 0.1488 | -0.140 | 711 | 0.1000 | 2.62 | 22.7K | 2,114 | -0.84 | 0.1488 | -0.140 | |
| 0.0300 | 0.0400 | 116.0K | 6,646 | 42.6% | 0.05 | 0.0659 | -0.035 | 712 | 0.3200 | 5.00 | 7,715 | 959 | 41.3% | -0.95 | 0.0659 | -0.035 |
| 0.0100 | 0.0200 | 63.2K | 5,376 | 47.7% | 0.02 | 0.0297 | -0.015 | 713 | 1.00 | 4.45 | 3,292 | 967 | 73.2% | -0.98 | 0.0297 | -0.015 |
| 0 | 0.0100 | 40.2K | 2,814 | 50.6% | 0.01 | 0.0115 | -0.005 | 714 | 2.02 | 7.00 | 1,861 | 1,375 | -0.99 | 0.0115 | -0.005 | |
| 0 | 0.0100 | 35.4K | 4,242 | 60.1% | 0.01 | 0.0084 | -0.005 | 715 | 5.00 | 8.00 | 1,645 | 2,986 | 178.4% | -0.99 | 0.0085 | -0.005 |
| 0 | 0.0100 | 18.0K | 3,115 | 69.4% | 0.01 | 0.0065 | -0.005 | 716 | 4.01 | 9.00 | 370 | 1,049 | -0.99 | 0.0066 | -0.005 | |
| 0 | 0.0100 | 14.6K | 5,086 | 78.6% | 0.01 | 0.0052 | -0.005 | 717 | 5.27 | 10.00 | 642 | 1,973 | 131.8% | -0.99 | 0.0052 | -0.005 |
| 0 | 0.0100 | 13.5K | 3,640 | 87.7% | 0.00 | 0.0043 | -0.005 | 718 | 6.00 | 10.69 | 194 | 144 | -1.00 | 0.0043 | -0.005 | |
| 0 | 0.0100 | 4,322 | 2,402 | 96.6% | 0.00 | 0.0036 | -0.005 | 719 | 7.06 | 12.00 | 38 | 18 | -1.00 | 0.0036 | -0.005 | |
| 0 | 0.0100 | 2,146 | 3,471 | 105.5% | 0.00 | 0.0031 | -0.005 | 720 | 8.39 | 13.00 | 170 | 64 | 149.9% | -1.00 | 0.0031 | -0.005 |
| 0 | 0.0100 | 3,868 | 1,804 | 114.3% | 0.00 | 0.0027 | -0.005 | 721 | 9.31 | 14.00 | 52 | 9 | 191.9% | -1.00 | 0.0027 | -0.005 |
| 0 | 0.0100 | 2,425 | 1,600 | 123.0% | 0.00 | 0.0023 | -0.005 | 722 | 10.31 | 15.00 | 26 | 40 | 204.7% | -1.00 | 0.0023 | -0.005 |
| 0 | 0.0100 | 597 | 1,110 | 131.6% | 0.00 | 0.0021 | -0.005 | 723 | 11.08 | 16.00 | 188 | 7 | 200.5% | -1.00 | 0.0021 | -0.005 |
| 0 | 0.0100 | 812 | 2,449 | 140.2% | 0.00 | 0.0018 | -0.005 | 724 | 12.27 | 17.00 | 220.1% | -1.00 | 0.0018 | -0.005 | ||
| 0 | 0.0100 | 430 | 6,317 | 148.7% | 0.00 | 0.0017 | -0.005 | 725 | 13.00 | 17.73 | 19 | -1.00 | 0.0017 | -0.005 | ||
| 0 | 0.0100 | 80 | 3,948 | 157.1% | 0.00 | 0.0015 | -0.005 | 726 | 14.29 | 19.00 | 43 | 2 | 221.7% | -1.00 | 0.0015 | -0.005 |
| 0 | 0.0100 | 213 | 2,061 | 165.6% | 0.00 | 0.0014 | -0.005 | 727 | 15.03 | 19.80 | 2 | -1.00 | 0.0014 | -0.005 | ||
| 0 | 0.0100 | 33 | 1,552 | 173.9% | 0.00 | 0.0012 | -0.005 | 728 | 16.28 | 21.00 | 272.4% | -1.00 | 0.0012 | -0.005 | ||
| 0 | 0.0100 | 8 | 565 | 182.2% | 0.00 | 0.0008 | -0.003 | 729 | 17.30 | 22.00 | 290.4% | -1.00 | 0.0008 | -0.003 | ||
| 0 | 0.0100 | 40 | 3,476 | 190.5% | 0.00 | 0.0005 | -0.002 | 730 | 18.00 | 22.73 | 24 | 2 | -1.00 | 0.0005 | -0.002 | |
| 0 | 0.0100 | 89 | 1,227 | 198.7% | 0.00 | 0.0003 | -0.001 | 731 | 19.22 | 24.00 | 280.8% | -1.00 | 0.0003 | -0.001 | ||
| 0 | 0.0100 | 185 | 936 | 206.9% | 0.00 | 0.0002 | -0.001 | 732 | 20.11 | 25.00 | 289.0% | -1.00 | 0.0002 | -0.001 | ||
| 0 | 0.0100 | 383 | 215.0% | 0.00 | 0.0001 | -0.000 | 733 | 21.00 | 25.82 | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0.0100 | 35 | 673 | 223.1% | 0.00 | 0.0001 | -0.000 | 734 | 22.00 | 26.99 | -1.00 | 0.0001 | -0.000 | |||
| 0 | 0.0100 | 6 | 1,104 | 231.2% | 0.00 | 0.0000 | -0.000 | 735 | 23.00 | 27.99 | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.0100 | 269 | 239.2% | 0.00 | 0.0000 | 0.000 | 736 | 24.00 | 28.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 37 | 456 | 247.2% | 0.00 | 0.0000 | 0.000 | 737 | 25.00 | 29.99 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.6000 | 229 | 434.1% | 0.00 | 0.0000 | 0.000 | 738 | 26.00 | 30.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0100 | 1 | 400 | 263.1% | 0.00 | 0.0000 | 0.000 | 739 | 27.00 | 31.99 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 23 | 536 | 271.0% | 0.00 | 0.0000 | 0.000 | 740 | 28.00 | 32.99 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.7200 | 10 | 453 | 297.3% | 0.00 | 0.0000 | 0.000 | 741 | 29.00 | 33.99 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.00 | 222 | 818.4% | 0.00 | 0.0000 | 0.000 | 742 | 30.00 | 34.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 40 | 834.4% | 0.00 | 0.0000 | 0.000 | 743 | 31.00 | 35.99 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.00 | 95 | 850.4% | 0.00 | 0.0000 | 0.000 | 744 | 32.00 | 36.99 | 1 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0100 | 17 | 299 | 310.0% | 0.00 | 0.0000 | 0.000 | 745 | 33.00 | 37.99 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.00 | 5 | 90 | 0.00 | 0.0000 | 0.000 | 746 | 34.00 | 38.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 101 | 0.00 | 0.0000 | 0.000 | 747 | 35.00 | 39.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 1 | 25 | 0.00 | 0.0000 | 0.000 | 748 | 36.00 | 40.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 74 | 0.00 | 0.0000 | 0.000 | 749 | 37.00 | 41.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0100 | 3 | 166 | 348.4% | 0.00 | 0.0000 | 0.000 | 750 | 38.00 | 42.99 | 4 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 47 | 356.0% | 0.00 | 0.0000 | 0.000 | 751 | 39.00 | 43.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 42 | 0.00 | 0.0000 | 0.000 | 752 | 40.00 | 44.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 1 | 6 | 0.00 | 0.0000 | 0.000 | 753 | 41.00 | 45.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 13 | 0.00 | 0.0000 | 0.000 | 754 | 42.00 | 46.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 202 | 0.00 | 0.0000 | 0.000 | 755 | 43.00 | 47.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 6 | 0.00 | 0.0000 | 0.000 | 756 | 44.00 | 48.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 5 | 0.00 | 0.0000 | 0.000 | 757 | 45.00 | 49.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 6 | 0.00 | 0.0000 | 0.000 | 758 | 46.00 | 50.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 759 | 47.00 | 51.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 27 | 0.00 | 0.0000 | 0.000 | 760 | 48.00 | 52.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 1 | 0.00 | 0.0000 | 0.000 | 761 | 49.00 | 53.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 1 | 0.00 | 0.0000 | 0.000 | 762 | 50.00 | 54.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 763 | 51.00 | 55.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 1 | 0.00 | 0.0000 | 0.000 | 764 | 52.00 | 56.99 | 3 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 36 | 0.00 | 0.0000 | 0.000 | 765 | 53.00 | 57.99 | 3 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 766 | 54.00 | 58.99 | 1 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 767 | 55.00 | 59.99 | 1 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 1 | 0.00 | 0.0000 | 0.000 | 768 | 56.00 | 60.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 769 | 57.00 | 61.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 15 | 30 | 676.8% | 0.00 | 0.0000 | 0.000 | 770 | 58.00 | 62.99 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 775 | 63.00 | 67.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 780 | 68.00 | 72.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 1 | 0.00 | 0.0000 | 0.000 | 785 | 73.00 | 77.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.2100 | 1 | 1 | 0.00 | 0.0000 | 0.000 | 790 | 78.00 | 82.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 795 | 83.00 | 87.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.0100 | 5 | 705.2% | 0.00 | 0.0000 | 0.000 | 800 | 88.00 | 92.99 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 5.00 | 1 | 0.00 | 0.0000 | 0.000 | 805 | 93.00 | 97.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 810 | 98.00 | 102.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 815 | 103.00 | 107.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 820 | 108.00 | 112.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 825 | 113.00 | 117.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 1 | 0.00 | 0.0000 | 0.000 | 830 | 118.00 | 122.99 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 835 | 123.00 | 127.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 840 | 128.00 | 132.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 845 | 133.00 | 137.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 850 | 138.00 | 142.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 855 | 143.00 | 147.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 860 | 148.00 | 152.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 865 | 153.00 | 157.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 870 | 158.00 | 162.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 875 | 163.00 | 167.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 880 | 168.00 | 172.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 885 | 173.00 | 177.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 890 | 178.00 | 182.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 895 | 183.00 | 187.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 900 | 188.00 | 192.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 905 | 193.00 | 197.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 910 | 198.00 | 202.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 915 | 203.00 | 207.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 920 | 208.00 | 212.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 925 | 213.00 | 217.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 930 | 218.00 | 222.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 935 | 223.00 | 227.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 940 | 228.00 | 232.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 945 | 233.00 | 237.99 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 5.00 | 0.00 | 0.0000 | 0.000 | 950 | 238.00 | 242.99 | -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 — Sep 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs