QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · as of 00:38 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 ±0.7% (704.50–714.71) · ATM IV 17.1% · P/C open interest 2.37
| 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 | 263.3% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 5.00 | 222 | 419.9% | -0.00 | 0.0000 | -0.001 | |||
| 212.01 | 217.00 | 256.5% | 1.00 | 0.0000 | 0.000 | 495 | 0 | 5.00 | 131 | 410.2% | -0.00 | 0.0000 | -0.001 | |||
| 207.01 | 212.00 | 249.8% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 5.00 | 6 | 50 | 400.6% | -0.00 | 0.0000 | -0.001 | ||
| 202.01 | 207.00 | 8 | 243.1% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 5.00 | 391.0% | -0.00 | 0.0000 | -0.001 | |||
| 197.01 | 202.00 | 236.5% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 5.00 | 2 | 381.6% | -0.00 | 0.0000 | -0.001 | |||
| 192.01 | 197.00 | 229.9% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 5.00 | 231 | 372.1% | -0.00 | 0.0000 | -0.002 | |||
| 187.01 | 192.00 | 223.4% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 5.00 | 2 | 362.8% | -0.00 | 0.0000 | -0.002 | |||
| 182.01 | 187.00 | 28 | 30 | 217.0% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0200 | 5,000 | 179.1% | -0.00 | 0.0000 | -0.002 | |
| 177.01 | 182.00 | 210.6% | 1.00 | 0.0000 | 0.000 | 530 | 0 | 5.00 | 51 | 344.3% | -0.00 | 0.0000 | -0.002 | |||
| 172.01 | 177.00 | 204.2% | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.0100 | 36.4K | 160.3% | -0.00 | 0.0000 | -0.002 | |||
| 167.01 | 172.00 | 198.0% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 5.00 | 200 | 326.1% | -0.00 | 0.0000 | -0.002 | |||
| 162.01 | 167.00 | 191.7% | 1.00 | 0.0000 | 0.000 | 545 | 0 | 5.00 | 317.0% | -0.00 | 0.0000 | -0.002 | ||||
| 157.01 | 162.00 | 185.5% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 5.00 | 2 | 1 | 308.0% | -0.00 | 0.0000 | -0.003 | ||
| 152.01 | 157.00 | 179.4% | 1.00 | 0.0000 | 0.000 | 555 | 0 | 5.00 | 50 | 299.1% | -0.00 | 0.0000 | -0.003 | |||
| 147.01 | 152.00 | 173.3% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 5.00 | 41 | 290.2% | -0.00 | 0.0000 | -0.003 | |||
| 142.01 | 147.00 | 167.3% | 1.00 | 0.0000 | 0.000 | 565 | 0 | 5.00 | 47 | 281.3% | -0.00 | 0.0000 | -0.003 | |||
| 137.01 | 142.00 | 1 | 161.3% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 5.00 | 43 | 272.5% | -0.00 | 0.0000 | -0.003 | ||
| 132.01 | 137.00 | 155.3% | 1.00 | 0.0000 | 0.000 | 575 | 0 | 5.00 | 20 | 263.8% | -0.00 | 0.0000 | -0.004 | |||
| 127.01 | 132.00 | 149.4% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0900 | 4 | 2 | 140.8% | -0.00 | 0.0000 | -0.004 | ||
| 122.01 | 127.00 | 1 | 3 | 143.5% | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.0200 | 1 | 118.3% | -0.00 | 0.0000 | -0.004 | |
| 117.01 | 122.00 | 5 | 5 | 137.7% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 5.00 | 216 | 2 | 237.7% | -0.00 | 0.0000 | -0.004 |
| 112.01 | 117.00 | 131.9% | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.0100 | 345 | 230 | 103.0% | -0.00 | 0.0000 | -0.004 | ||
| 107.01 | 112.00 | 10 | 69 | 126.2% | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 755 | 81 | 98.4% | -0.00 | 0.0000 | -0.005 |
| 102.01 | 107.00 | 120.4% | 1.00 | 0.0001 | 0.000 | 605 | 0 | 0.0100 | 341 | 115 | 93.8% | -0.00 | 0.0001 | -0.005 | ||
| 97.01 | 102.00 | 114.7% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 0.0100 | 116 | 21 | 89.3% | -0.00 | 0.0001 | -0.005 | ||
| 92.01 | 97.00 | 109.1% | 1.00 | 0.0001 | 0.000 | 615 | 0 | 0.0100 | 7 | 17 | 84.8% | -0.00 | 0.0001 | -0.006 | ||
| 87.01 | 92.00 | 103.4% | 1.00 | 0.0001 | 0.000 | 620 | 0 | 0.0100 | 263 | 218 | 80.3% | -0.00 | 0.0001 | -0.006 | ||
| 82.01 | 87.00 | 2 | 97.8% | 1.00 | 0.0001 | 0.000 | 625 | 0 | 5.00 | 138 | 104 | 83.1% | -0.00 | 0.0001 | -0.006 | |
| 77.01 | 82.00 | 92.2% | 1.00 | 0.0001 | 0.000 | 630 | 0 | 0.0200 | 36 | 216 | 75.6% | -0.00 | 0.0001 | -0.007 | ||
| 72.01 | 77.00 | 86.7% | 1.00 | 0.0001 | 0.000 | 635 | 0 | 0.0200 | 1,195 | 86 | 70.9% | -0.00 | 0.0001 | -0.007 | ||
| 67.01 | 72.00 | 81.1% | 1.00 | 0.0002 | 0.000 | 640 | 0 | 0.0200 | 383 | 292 | 66.3% | -0.00 | 0.0002 | -0.007 | ||
| 62.01 | 67.00 | 75.6% | 1.00 | 0.0002 | 0.000 | 645 | 0 | 5.00 | 484 | 271 | 70.7% | -0.00 | 0.0002 | -0.008 | ||
| 57.01 | 62.00 | 70.1% | 1.00 | 0.0002 | -0.001 | 650 | 0 | 0.0300 | 369 | 467 | 59.3% | -0.00 | 0.0002 | -0.008 | ||
| 52.01 | 57.00 | 64.6% | 1.00 | 0.0003 | -0.002 | 655 | 0 | 0.4100 | 145 | 6,298 | 74.7% | -0.00 | 0.0003 | -0.009 | ||
| 47.01 | 52.00 | 30 | 59.1% | 1.00 | 0.0003 | -0.003 | 660 | 0 | 0.0300 | 262 | 2,107 | 49.8% | -0.00 | 0.0003 | -0.009 | |
| 42.01 | 47.00 | 8 | 50 | 53.5% | 1.00 | 0.0004 | -0.005 | 665 | 0 | 0.0200 | 354 | 456 | 43.3% | -0.00 | 0.0004 | -0.010 |
| 39.01 | 44.00 | 1 | 1 | 50.2% | 1.00 | 0.0005 | -0.005 | 668 | 0 | 0.0500 | 2,313 | 3,171 | 44.5% | -0.00 | 0.0005 | -0.011 |
| 38.01 | 43.00 | 1 | 49.1% | 1.00 | 0.0005 | -0.006 | 669 | 0 | 0.0500 | 3,407 | 163 | 43.5% | -0.00 | 0.0005 | -0.011 | |
| 37.01 | 42.00 | 97 | 49 | 48.0% | 1.00 | 0.0006 | -0.006 | 670 | 0 | 0.5000 | 3,097 | 1,835 | 58.2% | -0.00 | 0.0006 | -0.011 |
| 36.01 | 41.00 | 3 | 46.9% | 1.00 | 0.0006 | -0.006 | 671 | 0 | 5.00 | 1,711 | 62 | 97.6% | -0.00 | 0.0006 | -0.011 | |
| 35.01 | 40.00 | 2 | 45.8% | 1.00 | 0.0006 | -0.007 | 672 | 0 | 5.00 | 3,548 | 245 | 95.8% | -0.00 | 0.0006 | -0.011 | |
| 34.01 | 39.00 | 1 | 44.7% | 1.00 | 0.0007 | -0.007 | 673 | 0 | 5.00 | 7,477 | 287 | 94.0% | -0.00 | 0.0007 | -0.012 | |
| 33.00 | 37.99 | 2 | 42.2% | 1.00 | 0.0007 | -0.008 | 674 | 0 | 5.00 | 7,908 | 230 | 92.1% | -0.00 | 0.0007 | -0.012 | |
| 32.01 | 37.00 | 1 | 42.5% | 1.00 | 0.0008 | -0.008 | 675 | 0.0100 | 0.0500 | 1,394 | 288 | 38.3% | -0.00 | 0.0008 | -0.012 | |
| 31.01 | 36.00 | 2 | 2 | 41.4% | 1.00 | 0.0008 | -0.009 | 676 | 0 | 5.00 | 1,066 | 243 | 88.5% | -0.00 | 0.0008 | -0.013 |
| 30.01 | 35.00 | 2 | 40.7% | 1.00 | 0.0009 | -0.009 | 677 | 0.0100 | 0.0300 | 1,257 | 545 | 34.7% | -0.00 | 0.0009 | -0.013 | |
| 29.00 | 34.00 | 1 | 38.8% | 1.00 | 0.0009 | -0.010 | 678 | 0 | 0.0300 | 1,472 | 1,304 | 32.7% | -0.00 | 0.0009 | -0.013 | |
| 28.01 | 33.00 | 2 | 38.0% | 1.00 | 0.0010 | -0.010 | 679 | 0 | 0.0300 | 574 | 1,381 | 31.7% | -0.00 | 0.0010 | -0.014 | |
| 27.01 | 32.00 | 62 | 50 | 36.9% | 1.00 | 0.0011 | -0.011 | 680 | 0 | 0.0300 | 1,919 | 676 | 30.8% | -0.00 | 0.0011 | -0.015 |
| 26.01 | 31.00 | 2 | 35.8% | 1.00 | 0.0012 | -0.012 | 681 | 0.0100 | 0.0300 | 1,099 | 538 | 30.8% | -0.00 | 0.0012 | -0.015 | |
| 25.01 | 30.00 | 2 | 34.7% | 1.00 | 0.0013 | -0.013 | 682 | 0 | 0.0300 | 1,659 | 1,609 | 28.9% | -0.00 | 0.0013 | -0.016 | |
| 24.00 | 28.99 | 2 | 32.8% | 0.99 | 0.0014 | -0.013 | 683 | 0.0100 | 0.0300 | 1,360 | 1,037 | 28.8% | -0.01 | 0.0014 | -0.017 | |
| 23.01 | 28.00 | 1 | 32.4% | 0.99 | 0.0016 | -0.015 | 684 | 0.0100 | 0.0300 | 925 | 1,323 | 27.8% | -0.01 | 0.0016 | -0.018 | |
| 22.00 | 26.99 | 32 | 30.6% | 0.99 | 0.0017 | -0.016 | 685 | 0 | 0.0200 | 1,640 | 1,359 | 24.9% | -0.01 | 0.0017 | -0.019 | |
| 21.00 | 25.99 | 29.5% | 0.99 | 0.0019 | -0.017 | 686 | 0 | 0.0400 | 1,585 | 358 | 25.8% | -0.01 | 0.0019 | -0.020 | ||
| 20.01 | 25.00 | 29.9% | 0.99 | 0.0022 | -0.019 | 687 | 0.0100 | 0.0400 | 1,309 | 569 | 25.5% | -0.01 | 0.0022 | -0.022 | ||
| 19.01 | 24.00 | 27.9% | 0.99 | 0.0025 | -0.021 | 688 | 0.0200 | 0.0300 | 1,706 | 294 | 24.5% | -0.01 | 0.0025 | -0.024 | ||
| 18.00 | 22.98 | 1 | 1 | 25.4% | 0.99 | 0.0028 | -0.024 | 689 | 0 | 0.0500 | 1,645 | 692 | 23.4% | -0.01 | 0.0028 | -0.027 |
| 17.00 | 22.00 | 268 | 53 | 25.3% | 0.99 | 0.0033 | -0.028 | 690 | 0.0300 | 0.0600 | 2,824 | 1,202 | 24.2% | -0.01 | 0.0033 | -0.031 |
| 16.03 | 21.00 | 1 | 2 | 25.0% | 0.99 | 0.0039 | -0.034 | 691 | 0.0100 | 0.0200 | 1,390 | 413 | 20.1% | -0.01 | 0.0039 | -0.036 |
| 15.00 | 19.99 | 22.8% | 0.98 | 0.0047 | -0.041 | 692 | 0.0200 | 0.0800 | 1,796 | 507 | 22.4% | -0.02 | 0.0047 | -0.043 | ||
| 14.00 | 18.98 | 22 | 6 | 21.0% | 0.98 | 0.0058 | -0.051 | 693 | 0.0300 | 0.0900 | 2,887 | 988 | 21.8% | -0.02 | 0.0058 | -0.053 |
| 13.01 | 18.00 | 54 | 10 | 21.0% | 0.98 | 0.0071 | -0.066 | 694 | 0.0300 | 0.1100 | 3,101 | 2,770 | 21.4% | -0.02 | 0.0071 | -0.067 |
| 12.01 | 17.00 | 180 | 77 | 20.3% | 0.97 | 0.0087 | -0.085 | 695 | 0.0700 | 0.0900 | 5,122 | 4,478 | 20.4% | -0.03 | 0.0087 | -0.087 |
| 11.01 | 16.00 | 259 | 9 | 18.9% | 0.96 | 0.0108 | -0.111 | 696 | 0.1000 | 0.1200 | 3,467 | 435 | 20.3% | -0.04 | 0.0108 | -0.113 |
| 10.09 | 15.00 | 44 | 24 | 19.0% | 0.95 | 0.0132 | -0.146 | 697 | 0.1400 | 0.1600 | 6,697 | 491 | 20.3% | -0.05 | 0.0132 | -0.148 |
| 9.01 | 14.00 | 286 | 341 | 16.7% | 0.94 | 0.0162 | -0.193 | 698 | 0.2000 | 0.2500 | 5,548 | 455 | 20.7% | -0.06 | 0.0162 | -0.194 |
| 8.01 | 13.00 | 112 | 20 | 15.3% | 0.92 | 0.0196 | -0.253 | 699 | 0.2200 | 0.2800 | 6,449 | 385 | 19.7% | -0.08 | 0.0196 | -0.254 |
| 7.50 | 12.46 | 525 | 204 | 22.1% | 0.90 | 0.0234 | -0.330 | 700 | 0.3100 | 0.3700 | 22.4K | 2,642 | 19.8% | -0.10 | 0.0234 | -0.331 |
| 6.50 | 11.46 | 235 | 45 | 20.6% | 0.88 | 0.0276 | -0.426 | 701 | 0.4000 | 0.4400 | 7,237 | 1,269 | 19.3% | -0.12 | 0.0276 | -0.427 |
| 6.13 | 8.50 | 355 | 167 | 0.85 | 0.0322 | -0.547 | 702 | 0.5200 | 0.6100 | 7,885 | 443 | 19.5% | -0.15 | 0.0322 | -0.547 | |
| 4.50 | 8.96 | 543 | 73 | 9.0% | 0.82 | 0.0369 | -0.694 | 703 | 0.6700 | 0.7500 | 12.5K | 1,544 | 19.2% | -0.18 | 0.0369 | -0.695 |
| 6.21 | 9.00 | 4,315 | 186 | 20.0% | 0.78 | 0.0418 | -0.872 | 704 | 0.8500 | 0.9500 | 16.1K | 2,974 | 19.1% | -0.22 | 0.0418 | -0.873 |
| 4.70 | 6.30 | 4,447 | 1,166 | 18.1% | 0.74 | 0.0466 | -1.085 | 705 | 1.07 | 1.12 | 38.4K | 1,997 | 18.7% | -0.26 | 0.0466 | -1.086 |
| 3.20 | 5.36 | 12.7K | 714 | 17.9% | 0.69 | 0.0511 | -1.338 | 706 | 1.33 | 1.38 | 29.4K | 849 | 18.4% | -0.31 | 0.0511 | -1.338 |
| 4.03 | 4.43 | 22.0K | 1,025 | 19.0% | 0.64 | 0.0552 | -1.634 | 707 | 1.61 | 1.68 | 26.8K | 1,981 | 18.2% | -0.36 | 0.0552 | -1.634 |
| 3.26 | 3.50 | 37.5K | 1,976 | 17.4% | 0.59 | 0.0585 | -1.976 | 708 | 1.95 | 2.05 | 49.6K | 2,435 | 17.9% | -0.41 | 0.0586 | -1.977 |
| 2.75 | 2.90 | 49.0K | 900 | 17.4% | 0.53 | 0.0609 | -2.300 | 709 | 2.34 | 2.48 | 38.2K | 1,183 | 17.7% | -0.47 | 0.0610 | -2.300 |
| 2.25 | 2.33 | 46.2K | 1,818 | 17.2% | 0.47 | 0.0620 | -2.222 | 710 | 2.73 | 2.90 | 15.8K | 4,199 | 17.1% | -0.53 | 0.0622 | -2.223 |
| 1.72 | 1.82 | 20.7K | 1,202 | 16.6% | 0.40 | 0.0617 | -1.791 | 711 | 3.10 | 4.80 | 3,277 | 582 | 20.8% | -0.60 | 0.0620 | -1.792 |
| 1.37 | 1.45 | 18.0K | 988 | 16.6% | 0.34 | 0.0595 | -1.380 | 712 | 3.76 | 5.25 | 3,586 | 587 | 20.5% | -0.66 | 0.0600 | -1.381 |
| 1.00 | 1.12 | 14.6K | 888 | 16.2% | 0.28 | 0.0556 | -1.039 | 713 | 2.21 | 5.10 | 2,640 | 573 | 17.0% | -0.72 | 0.0564 | -1.042 |
| 0.7500 | 0.8300 | 9,642 | 1,041 | 16.1% | 0.23 | 0.0501 | -0.770 | 714 | 3.00 | 6.20 | 1,186 | 345 | -0.78 | 0.0511 | -0.774 | |
| 0.5200 | 0.5800 | 28.4K | 2,865 | 15.7% | 0.18 | 0.0437 | -0.564 | 715 | 5.69 | 7.25 | 2,117 | 1,208 | 15.8% | -0.83 | 0.0448 | -0.572 |
| 0.3800 | 0.4200 | 8,484 | 980 | 15.8% | 0.14 | 0.0370 | -0.407 | 716 | 4.50 | 9.49 | 693 | 402 | 16.0% | -0.87 | 0.0381 | -0.419 |
| 0.2500 | 0.2700 | 8,420 | 689 | 15.4% | 0.10 | 0.0304 | -0.287 | 717 | 5.51 | 10.50 | 389 | 200 | 17.9% | -0.90 | 0.0314 | -0.305 |
| 0.1500 | 0.2200 | 7,410 | 721 | 15.6% | 0.08 | 0.0242 | -0.197 | 718 | 6.01 | 11.00 | 337 | 392 | -0.93 | 0.0248 | -0.221 | |
| 0.1300 | 0.1500 | 4,657 | 609 | 16.0% | 0.05 | 0.0187 | -0.132 | 719 | 7.01 | 12.00 | 161 | 259 | -0.95 | 0.0189 | -0.164 | |
| 0.0900 | 0.1000 | 8,491 | 4,583 | 16.0% | 0.04 | 0.0141 | -0.087 | 720 | 8.00 | 11.77 | 421 | 355 | -0.97 | 0.0138 | -0.126 | |
| 0.0500 | 0.1100 | 2,004 | 801 | 16.1% | 0.03 | 0.0104 | -0.058 | 721 | 9.03 | 14.00 | 48 | 392 | -0.98 | 0.0098 | -0.103 | |
| 0.0300 | 0.0400 | 2,779 | 3,376 | 15.7% | 0.02 | 0.0077 | -0.040 | 722 | 11.00 | 15.00 | 94 | 122 | 25.5% | -0.99 | 0.0068 | -0.090 |
| 0.0100 | 0.0300 | 1,268 | 1,155 | 15.5% | 0.01 | 0.0059 | -0.029 | 723 | 11.01 | 16.00 | 3 | 5 | -0.99 | 0.0049 | -0.084 | |
| 0.0100 | 0.0300 | 1,701 | 3,474 | 16.6% | 0.01 | 0.0047 | -0.023 | 724 | 12.00 | 16.99 | 25 | -0.99 | 0.0037 | -0.080 | ||
| 0.0100 | 0.0300 | 1,364 | 1,327 | 17.5% | 0.01 | 0.0039 | -0.020 | 725 | 13.01 | 18.00 | 150 | 8 | -0.99 | 0.0030 | -0.078 | |
| 0 | 0.0200 | 1,197 | 850 | 17.1% | 0.01 | 0.0034 | -0.018 | 726 | 14.00 | 18.99 | 70 | 20 | -1.00 | 0.0025 | -0.077 | |
| 0 | 0.0200 | 349 | 750 | 18.0% | 0.01 | 0.0030 | -0.018 | 727 | 15.03 | 20.00 | 1 | -1.00 | 0.0022 | -0.077 | ||
| 0 | 0.0300 | 118 | 232 | 17.6% | 0.01 | 0.0027 | -0.017 | 728 | 16.01 | 21.00 | -1.00 | 0.0020 | -0.077 | |||
| 0 | 0.0100 | 487 | 569 | 18.5% | 0.01 | 0.0025 | -0.017 | 729 | 17.01 | 22.00 | 20 | -1.00 | 0.0018 | -0.077 | ||
| 0 | 0.0100 | 482 | 1,489 | 19.3% | 0.01 | 0.0023 | -0.017 | 730 | 18.01 | 23.00 | 2 | 2 | -1.00 | 0.0017 | -0.077 | |
| 0 | 0.0200 | 194 | 431 | 21.6% | 0.01 | 0.0021 | -0.017 | 731 | 19.01 | 24.00 | -1.00 | 0.0016 | -0.077 | |||
| 0 | 0.0200 | 22 | 355 | 22.4% | 0.01 | 0.0020 | -0.017 | 732 | 20.01 | 25.00 | -1.00 | 0.0014 | -0.077 | |||
| 0 | 0.0200 | 111 | 1,650 | 23.3% | 0.01 | 0.0018 | -0.017 | 733 | 21.01 | 26.00 | -1.00 | 0.0014 | -0.077 | |||
| 0 | 5.00 | 10 | 433 | 43.2% | 0.01 | 0.0017 | -0.016 | 734 | 22.01 | 27.00 | -1.00 | 0.0013 | -0.077 | |||
| 0 | 0.0100 | 83 | 380 | 23.4% | 0.01 | 0.0016 | -0.016 | 735 | 23.01 | 28.00 | -1.00 | 0.0012 | -0.077 | |||
| 0 | 0.0100 | 11 | 271 | 24.2% | 0.01 | 0.0015 | -0.016 | 736 | 24.01 | 29.00 | -1.00 | 0.0011 | -0.077 | |||
| 0 | 2.28 | 1 | 299 | 58.4% | 0.01 | 0.0014 | -0.016 | 737 | 25.01 | 30.00 | -1.00 | 0.0010 | -0.077 | |||
| 0 | 5.00 | 432 | 76.4% | 0.01 | 0.0013 | -0.016 | 738 | 26.01 | 31.00 | -1.00 | 0.0010 | -0.077 | ||||
| 0 | 5.00 | 7 | 181 | 78.0% | 0.00 | 0.0012 | -0.016 | 739 | 27.00 | 31.99 | -1.00 | 0.0009 | -0.077 | |||
| 0 | 5.00 | 2 | 812 | 49.6% | 0.00 | 0.0012 | -0.016 | 740 | 28.00 | 32.99 | -1.00 | 0.0009 | -0.076 | |||
| 0 | 0.6000 | 1 | 188 | 47.6% | 0.00 | 0.0011 | -0.016 | 741 | 29.01 | 34.00 | -1.00 | 0.0008 | -0.076 | |||
| 0 | 0.0100 | 179 | 29.1% | 0.00 | 0.0011 | -0.016 | 742 | 30.00 | 34.99 | -1.00 | 0.0008 | -0.076 | ||||
| 0 | 0.5000 | 446 | 48.4% | 0.00 | 0.0010 | -0.015 | 743 | 31.01 | 36.00 | -1.00 | 0.0008 | -0.076 | ||||
| 0 | 5.00 | 305 | 86.3% | 0.00 | 0.0010 | -0.015 | 744 | 32.00 | 36.99 | -1.00 | 0.0007 | -0.076 | ||||
| 0 | 5.00 | 3 | 215 | 87.9% | 0.00 | 0.0009 | -0.015 | 745 | 33.00 | 37.99 | -1.00 | 0.0007 | -0.076 | |||
| 0 | 5.00 | 5 | 190 | 89.5% | 0.00 | 0.0009 | -0.015 | 746 | 34.00 | 38.99 | -1.00 | 0.0006 | -0.076 | |||
| 0 | 5.00 | 129 | 91.1% | 0.00 | 0.0008 | -0.015 | 747 | 35.00 | 39.99 | -1.00 | 0.0006 | -0.076 | ||||
| 0 | 5.00 | 3 | 76 | 92.7% | 0.00 | 0.0008 | -0.015 | 748 | 36.00 | 40.99 | -1.00 | 0.0006 | -0.076 | |||
| 0 | 0.0100 | 183 | 34.6% | 0.00 | 0.0008 | -0.015 | 749 | 37.00 | 41.99 | -1.00 | 0.0006 | -0.076 | ||||
| 0 | 0.0100 | 427 | 35.3% | 0.00 | 0.0007 | -0.015 | 750 | 38.00 | 42.99 | 286 | 191 | -1.00 | 0.0005 | -0.076 | ||
| 0 | 5.00 | 18 | 97.3% | 0.00 | 0.0007 | -0.015 | 751 | 39.00 | 43.99 | -1.00 | 0.0005 | -0.076 | ||||
| 0 | 5.00 | 84 | 98.9% | 0.00 | 0.0007 | -0.015 | 752 | 40.00 | 44.99 | -1.00 | 0.0005 | -0.076 | ||||
| 0 | 5.00 | 6 | 100.4% | 0.00 | 0.0006 | -0.015 | 753 | 41.00 | 45.99 | -1.00 | 0.0005 | -0.076 | ||||
| 0 | 5.00 | 13 | 101.9% | 0.00 | 0.0006 | -0.015 | 754 | 42.00 | 46.99 | -1.00 | 0.0005 | -0.076 | ||||
| 0 | 5.00 | 21 | 103.5% | 0.00 | 0.0006 | -0.014 | 755 | 43.01 | 48.00 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 5.00 | 1 | 105.0% | 0.00 | 0.0006 | -0.014 | 756 | 44.00 | 48.99 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 5.00 | 44 | 106.5% | 0.00 | 0.0006 | -0.014 | 757 | 45.00 | 49.99 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 5.00 | 109 | 108.0% | 0.00 | 0.0005 | -0.014 | 758 | 46.00 | 50.99 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 5.00 | 10 | 109.4% | 0.00 | 0.0005 | -0.014 | 759 | 47.00 | 51.99 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 1.67 | 130 | 84.2% | 0.00 | 0.0005 | -0.014 | 760 | 48.01 | 53.00 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 1.67 | 114 | 85.4% | 0.00 | 0.0005 | -0.014 | 761 | 49.00 | 53.99 | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 5.00 | 304 | 113.9% | 0.00 | 0.0005 | -0.014 | 762 | 50.00 | 54.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 5.00 | 70 | 115.3% | 0.00 | 0.0004 | -0.014 | 763 | 51.00 | 55.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 5.00 | 26 | 116.8% | 0.00 | 0.0004 | -0.014 | 764 | 52.00 | 56.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 0.0100 | 335 | 46.7% | 0.00 | 0.0004 | -0.014 | 765 | 53.00 | 57.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 5.00 | 13 | 119.7% | 0.00 | 0.0004 | -0.013 | 766 | 54.00 | 58.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 1.67 | 60 | 92.8% | 0.00 | 0.0004 | -0.013 | 767 | 55.00 | 59.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 5.00 | 11 | 122.5% | 0.00 | 0.0004 | -0.013 | 768 | 56.00 | 60.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 5.00 | 24 | 124.0% | 0.00 | 0.0004 | -0.013 | 769 | 57.01 | 62.00 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 5.00 | 4 | 125.4% | 0.00 | 0.0004 | -0.013 | 770 | 58.00 | 62.99 | -1.00 | 0.0003 | -0.076 | ||||
| 0 | 5.00 | 132.4% | 0.00 | 0.0003 | -0.013 | 775 | 63.00 | 67.99 | -1.00 | 0.0002 | -0.076 | |||||
| 0 | 5.00 | 139.2% | 0.00 | 0.0003 | -0.012 | 780 | 68.00 | 72.99 | -1.00 | 0.0002 | -0.075 | |||||
| 0 | 5.00 | 11 | 145.9% | 0.00 | 0.0002 | -0.012 | 785 | 73.00 | 77.99 | -1.00 | 0.0002 | -0.075 | ||||
| 0 | 5.00 | 152.6% | 0.00 | 0.0002 | -0.012 | 790 | 78.00 | 82.99 | -1.00 | 0.0001 | -0.075 | |||||
| 0 | 5.00 | 159.1% | 0.00 | 0.0002 | -0.011 | 795 | 83.00 | 87.99 | -1.00 | 0.0001 | -0.075 | |||||
| 0 | 0.0100 | 15 | 71.6% | 0.00 | 0.0002 | -0.011 | 800 | 88.00 | 92.99 | -1.00 | 0.0001 | -0.075 | ||||
| 0 | 5.00 | 171.8% | 0.00 | 0.0001 | -0.011 | 805 | 93.00 | 97.99 | -1.00 | 0.0001 | -0.075 | |||||
| 0 | 5.00 | 2 | 178.0% | 0.00 | 0.0001 | -0.010 | 810 | 98.00 | 102.99 | -1.00 | 0.0001 | -0.074 | ||||
| 0 | 5.00 | 184.1% | 0.00 | 0.0001 | -0.010 | 815 | 103.01 | 108.00 | -1.00 | 0.0001 | -0.074 | |||||
| 0 | 5.00 | 190.1% | 0.00 | 0.0001 | -0.010 | 820 | 108.00 | 112.99 | -1.00 | 0.0001 | -0.074 | |||||
| 0 | 5.00 | 196.1% | 0.00 | 0.0001 | -0.009 | 825 | 113.00 | 117.99 | -1.00 | 0.0001 | -0.074 | |||||
| 0 | 5.00 | 201.9% | 0.00 | 0.0001 | -0.009 | 830 | 118.00 | 122.99 | -1.00 | 0.0001 | -0.074 | |||||
| 0 | 5.00 | 207.7% | 0.00 | 0.0001 | -0.009 | 835 | 123.00 | 127.99 | -1.00 | 0.0001 | -0.074 | |||||
| 0 | 5.00 | 213.5% | 0.00 | 0.0001 | -0.009 | 840 | 128.00 | 132.99 | -1.00 | 0.0001 | -0.074 | |||||
| 0 | 5.00 | 6 | 219.1% | 0.00 | 0.0001 | -0.008 | 845 | 133.00 | 137.99 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 5.00 | 224.7% | 0.00 | 0.0001 | -0.008 | 850 | 138.00 | 142.99 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 5.00 | 230.2% | 0.00 | 0.0001 | -0.008 | 855 | 143.00 | 147.99 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 0.0100 | 16 | 1 | 110.4% | 0.00 | 0.0001 | -0.008 | 860 | 148.00 | 152.99 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 5.00 | 241.1% | 0.00 | 0.0000 | -0.007 | 865 | 153.00 | 157.99 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 5.00 | 246.5% | 0.00 | 0.0000 | -0.007 | 870 | 158.00 | 162.99 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 5.00 | 251.7% | 0.00 | 0.0000 | -0.007 | 875 | 163.00 | 167.99 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 5.00 | 257.0% | 0.00 | 0.0000 | -0.007 | 880 | 168.00 | 172.99 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 5.00 | 262.2% | 0.00 | 0.0000 | -0.006 | 885 | 173.00 | 177.99 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 5.00 | 267.3% | 0.00 | 0.0000 | -0.006 | 890 | 178.00 | 182.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 272.4% | 0.00 | 0.0000 | -0.006 | 895 | 183.00 | 187.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 277.4% | 0.00 | 0.0000 | -0.006 | 900 | 188.00 | 192.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 282.4% | 0.00 | 0.0000 | -0.006 | 905 | 193.00 | 197.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 287.3% | 0.00 | 0.0000 | -0.005 | 910 | 198.00 | 202.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 292.2% | 0.00 | 0.0000 | -0.005 | 915 | 203.00 | 207.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 297.0% | 0.00 | 0.0000 | -0.005 | 920 | 208.00 | 212.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 301.8% | 0.00 | 0.0000 | -0.005 | 925 | 213.00 | 217.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 306.6% | 0.00 | 0.0000 | -0.005 | 930 | 218.00 | 222.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 311.3% | 0.00 | 0.0000 | -0.005 | 935 | 223.00 | 227.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 316.0% | 0.00 | 0.0000 | -0.005 | 940 | 228.00 | 232.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 320.6% | 0.00 | 0.0000 | -0.004 | 945 | 233.00 | 237.99 | -1.00 | 0.0000 | -0.072 | |||||
| 0 | 5.00 | 1 | 170.3% | 0.00 | 0.0000 | -0.004 | 950 | 238.00 | 242.99 | -1.00 | 0.0000 | -0.072 | ||||
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 03, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs