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 ±1.6% (698.16–721.03) · ATM IV 14.5% · P/C open interest 0.84
| 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 | |
| 217.32 | 222.00 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0200 | 16 | 10 | 82.7% | -0.00 | 0.0000 | -0.008 | |||
| 212.29 | 217.00 | 1.00 | 0.0000 | 0.000 | 495 | 0 | 0.0200 | 20 | 80.6% | -0.00 | 0.0000 | -0.008 | ||||
| 207.33 | 212.00 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0200 | 3 | 78.5% | -0.00 | 0.0000 | -0.009 | ||||
| 202.50 | 207.00 | 72.7% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0200 | 100 | 76.4% | -0.00 | 0.0000 | -0.009 | |||
| 197.50 | 202.00 | 63.6% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0200 | 20 | 7 | 74.3% | -0.00 | 0.0000 | -0.009 | ||
| 192.50 | 197.00 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0500 | 77.7% | -0.00 | 0.0000 | -0.009 | |||||
| 187.50 | 192.00 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0500 | 75.6% | -0.00 | 0.0000 | -0.010 | |||||
| 182.50 | 187.00 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0500 | 5 | 73.4% | -0.00 | 0.0000 | -0.010 | ||||
| 177.50 | 182.00 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.0500 | 5 | 71.3% | -0.00 | 0.0000 | -0.011 | ||||
| 172.50 | 177.33 | 82.3% | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.0500 | 11 | 69.1% | -0.00 | 0.0000 | -0.011 | |||
| 167.50 | 172.32 | 79.3% | 1.00 | 0.0001 | 0.000 | 540 | 0 | 0.0600 | 20 | 6 | 64.2% | -0.00 | 0.0001 | -0.011 | ||
| 162.50 | 167.34 | 77.2% | 1.00 | 0.0001 | 0.000 | 545 | 0 | 0.0600 | 66.0% | -0.00 | 0.0001 | -0.012 | ||||
| 157.50 | 162.33 | 74.3% | 1.00 | 0.0001 | 0.000 | 550 | 0 | 0.0600 | 63.9% | -0.00 | 0.0001 | -0.013 | ||||
| 152.50 | 157.33 | 71.6% | 1.00 | 0.0001 | 0.000 | 555 | 0 | 0.0600 | 61.8% | -0.00 | 0.0001 | -0.013 | ||||
| 147.50 | 152.35 | 69.6% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 0.0600 | 2 | 59.7% | -0.00 | 0.0001 | -0.014 | |||
| 142.50 | 147.34 | 66.7% | 1.00 | 0.0001 | 0.000 | 565 | 0 | 0.0600 | 57.7% | -0.00 | 0.0001 | -0.014 | ||||
| 137.50 | 142.36 | 64.8% | 1.00 | 0.0001 | 0.000 | 570 | 0 | 0.0600 | 10 | 53.7% | -0.00 | 0.0001 | -0.015 | |||
| 132.50 | 137.35 | 61.9% | 1.00 | 0.0001 | 0.000 | 575 | 0 | 0.0600 | 53.6% | -0.00 | 0.0001 | -0.016 | ||||
| 127.50 | 132.37 | 60.0% | 1.00 | 0.0001 | -0.002 | 580 | 0 | 0.0700 | 44 | 52.3% | -0.00 | 0.0001 | -0.017 | |||
| 122.50 | 127.36 | 57.2% | 1.00 | 0.0001 | -0.003 | 585 | 0 | 0.0700 | 4 | 47.8% | -0.00 | 0.0001 | -0.018 | |||
| 117.50 | 122.39 | 2 | 55.5% | 1.00 | 0.0002 | -0.005 | 590 | 0.0100 | 0.0400 | 5 | 6 | 46.8% | -0.00 | 0.0002 | -0.019 | |
| 112.50 | 117.41 | 53.5% | 1.00 | 0.0002 | -0.007 | 595 | 0.0100 | 0.0500 | 3 | 45.6% | -0.00 | 0.0002 | -0.020 | |||
| 107.50 | 112.38 | 2 | 50.3% | 1.00 | 0.0002 | -0.009 | 600 | 0.0100 | 0.0500 | 5 | 20 | 43.6% | -0.00 | 0.0002 | -0.022 | |
| 102.50 | 107.39 | 48.1% | 1.00 | 0.0002 | -0.011 | 605 | 0.0100 | 0.0500 | 14 | 24 | 41.6% | -0.00 | 0.0002 | -0.023 | ||
| 97.50 | 102.39 | 45.7% | 1.00 | 0.0003 | -0.013 | 610 | 0.0100 | 0.0600 | 8 | 8 | 40.3% | -0.00 | 0.0003 | -0.025 | ||
| 92.50 | 97.40 | 43.6% | 1.00 | 0.0003 | -0.016 | 615 | 0.0200 | 0.0600 | 10 | 15 | 38.8% | -0.00 | 0.0003 | -0.027 | ||
| 87.50 | 92.41 | 41.4% | 0.99 | 0.0004 | -0.019 | 620 | 0.0200 | 0.0700 | 18 | 37.3% | -0.00 | 0.0004 | -0.030 | |||
| 82.50 | 87.42 | 39.3% | 0.99 | 0.0004 | -0.022 | 625 | 0.0300 | 0.0700 | 2 | 35.7% | -0.01 | 0.0004 | -0.033 | |||
| 77.50 | 82.44 | 37.4% | 0.99 | 0.0005 | -0.026 | 630 | 0.0300 | 0.0800 | 41 | 4 | 34.0% | -0.01 | 0.0005 | -0.035 | ||
| 72.50 | 77.46 | 35.4% | 0.99 | 0.0006 | -0.030 | 635 | 0.0400 | 0.0900 | 120 | 312 | 32.9% | -0.01 | 0.0006 | -0.039 | ||
| 67.50 | 72.48 | 33.4% | 0.99 | 0.0008 | -0.035 | 640 | 0.0500 | 0.1100 | 11 | 121 | 31.3% | -0.01 | 0.0008 | -0.043 | ||
| 62.51 | 67.49 | 1 | 7 | 31.4% | 0.99 | 0.0009 | -0.040 | 645 | 0.0600 | 0.1200 | 40 | 219 | 29.7% | -0.01 | 0.0009 | -0.048 |
| 57.54 | 62.50 | 1 | 7 | 29.6% | 0.99 | 0.0011 | -0.046 | 650 | 0.0800 | 0.1400 | 28 | 196 | 28.1% | -0.01 | 0.0011 | -0.053 |
| 52.53 | 57.50 | 27.1% | 0.99 | 0.0014 | -0.053 | 655 | 0.0900 | 0.1600 | 23 | 92 | 26.9% | -0.01 | 0.0014 | -0.060 | ||
| 47.60 | 52.50 | 1 | 25.6% | 0.98 | 0.0018 | -0.063 | 660 | 0.1200 | 0.2000 | 17 | 752 | 25.3% | -0.02 | 0.0018 | -0.069 | |
| 42.64 | 47.50 | 23.7% | 0.98 | 0.0023 | -0.075 | 665 | 0.1600 | 0.2400 | 172 | 1,081 | 23.8% | -0.02 | 0.0023 | -0.080 | ||
| 39.66 | 44.50 | 22.4% | 0.97 | 0.0028 | -0.084 | 668 | 0.1900 | 0.2700 | 51 | 143 | 22.9% | -0.03 | 0.0028 | -0.090 | ||
| 38.65 | 43.50 | 21.8% | 0.97 | 0.0029 | -0.088 | 669 | 0.2000 | 0.2900 | 16 | 29 | 22.6% | -0.03 | 0.0030 | -0.093 | ||
| 37.70 | 42.50 | 2 | 2 | 21.8% | 0.97 | 0.0031 | -0.092 | 670 | 0.2100 | 0.3000 | 1,359 | 324 | 22.4% | -0.03 | 0.0031 | -0.097 |
| 36.68 | 41.50 | 1 | 21.1% | 0.97 | 0.0033 | -0.096 | 671 | 0.2200 | 0.3200 | 243 | 230 | 22.0% | -0.03 | 0.0033 | -0.101 | |
| 35.69 | 40.50 | 1 | 20.7% | 0.97 | 0.0035 | -0.100 | 672 | 0.2400 | 0.3400 | 135 | 12 | 21.8% | -0.03 | 0.0035 | -0.105 | |
| 34.71 | 39.50 | 1 | 1 | 20.4% | 0.96 | 0.0038 | -0.105 | 673 | 0.2600 | 0.3600 | 9 | 19 | 21.5% | -0.04 | 0.0038 | -0.110 |
| 33.73 | 38.50 | 20.1% | 0.96 | 0.0040 | -0.110 | 674 | 0.2800 | 0.3800 | 139 | 9 | 21.4% | -0.04 | 0.0040 | -0.114 | ||
| 32.77 | 37.50 | 5 | 19.9% | 0.96 | 0.0043 | -0.116 | 675 | 0.3000 | 0.4000 | 144 | 890 | 21.1% | -0.04 | 0.0043 | -0.120 | |
| 31.82 | 36.50 | 19.7% | 0.96 | 0.0046 | -0.121 | 676 | 0.3200 | 0.4200 | 171 | 12 | 20.9% | -0.04 | 0.0046 | -0.126 | ||
| 31.00 | 35.80 | 21.8% | 0.95 | 0.0049 | -0.128 | 677 | 0.3400 | 0.4500 | 47 | 100 | 20.6% | -0.05 | 0.0049 | -0.132 | ||
| 30.00 | 34.83 | 21.3% | 0.95 | 0.0052 | -0.134 | 678 | 0.3700 | 0.4800 | 11 | 434 | 20.4% | -0.05 | 0.0052 | -0.138 | ||
| 29.00 | 33.85 | 20.9% | 0.95 | 0.0056 | -0.141 | 679 | 0.4000 | 0.5200 | 30 | 613 | 20.2% | -0.05 | 0.0056 | -0.145 | ||
| 28.00 | 32.90 | 1 | 63 | 20.5% | 0.94 | 0.0059 | -0.148 | 680 | 0.4300 | 0.5500 | 120 | 1,120 | 19.8% | -0.06 | 0.0060 | -0.152 |
| 27.00 | 31.93 | 20.1% | 0.94 | 0.0064 | -0.156 | 681 | 0.4700 | 0.5900 | 664 | 36 | 19.7% | -0.06 | 0.0064 | -0.160 | ||
| 26.00 | 30.96 | 5 | 19.7% | 0.93 | 0.0068 | -0.165 | 682 | 0.5100 | 0.6300 | 102 | 201 | 19.5% | -0.07 | 0.0068 | -0.168 | |
| 25.03 | 30.00 | 19.4% | 0.93 | 0.0073 | -0.173 | 683 | 0.5600 | 0.6100 | 77 | 496 | 19.1% | -0.07 | 0.0073 | -0.177 | ||
| 24.08 | 29.00 | 2 | 19.0% | 0.92 | 0.0078 | -0.182 | 684 | 0.6200 | 0.7200 | 69 | 51 | 19.1% | -0.08 | 0.0078 | -0.186 | |
| 23.14 | 28.00 | 1 | 16 | 18.6% | 0.92 | 0.0083 | -0.192 | 685 | 0.6700 | 0.7800 | 792 | 1,532 | 18.9% | -0.08 | 0.0084 | -0.196 |
| 22.20 | 27.00 | 18.2% | 0.91 | 0.0089 | -0.202 | 686 | 0.7300 | 0.8400 | 366 | 57 | 18.7% | -0.09 | 0.0089 | -0.206 | ||
| 21.27 | 26.00 | 17.8% | 0.90 | 0.0095 | -0.213 | 687 | 0.8000 | 0.9100 | 107 | 225 | 18.6% | -0.10 | 0.0096 | -0.216 | ||
| 20.50 | 25.30 | 18.8% | 0.89 | 0.0102 | -0.224 | 688 | 0.8700 | 0.9800 | 402 | 142 | 18.4% | -0.11 | 0.0102 | -0.227 | ||
| 19.50 | 24.39 | 18.4% | 0.89 | 0.0109 | -0.235 | 689 | 0.9500 | 1.06 | 163 | 109 | 18.1% | -0.11 | 0.0109 | -0.239 | ||
| 18.52 | 23.47 | 7 | 74 | 18.0% | 0.88 | 0.0116 | -0.247 | 690 | 1.03 | 1.15 | 715 | 564 | 18.0% | -0.12 | 0.0116 | -0.250 |
| 17.58 | 22.50 | 17.5% | 0.87 | 0.0124 | -0.259 | 691 | 1.13 | 1.25 | 66 | 42 | 17.8% | -0.13 | 0.0124 | -0.263 | ||
| 16.68 | 21.50 | 17.1% | 0.86 | 0.0132 | -0.272 | 692 | 1.23 | 1.35 | 71 | 193 | 17.6% | -0.14 | 0.0132 | -0.275 | ||
| 16.00 | 20.79 | 17.8% | 0.84 | 0.0140 | -0.284 | 693 | 1.34 | 1.47 | 60 | 170 | 17.4% | -0.16 | 0.0141 | -0.288 | ||
| 15.00 | 19.87 | 2 | 17.2% | 0.83 | 0.0149 | -0.297 | 694 | 1.47 | 1.59 | 1,223 | 81 | 17.2% | -0.17 | 0.0149 | -0.300 | |
| 14.06 | 18.94 | 24 | 21 | 16.8% | 0.82 | 0.0158 | -0.310 | 695 | 1.60 | 1.73 | 400 | 355 | 17.1% | -0.18 | 0.0158 | -0.313 |
| 13.21 | 18.00 | 12 | 2 | 16.4% | 0.81 | 0.0167 | -0.322 | 696 | 1.75 | 1.88 | 89 | 1,227 | 16.9% | -0.20 | 0.0168 | -0.326 |
| 12.50 | 17.36 | 2 | 1 | 16.9% | 0.79 | 0.0176 | -0.335 | 697 | 1.91 | 2.04 | 632 | 291 | 16.7% | -0.21 | 0.0177 | -0.338 |
| 11.55 | 16.50 | 219 | 1 | 16.4% | 0.77 | 0.0186 | -0.347 | 698 | 2.08 | 2.21 | 250 | 156 | 16.5% | -0.23 | 0.0187 | -0.351 |
| 10.73 | 15.50 | 11 | 22 | 15.9% | 0.76 | 0.0196 | -0.359 | 699 | 2.26 | 2.40 | 165 | 69 | 16.4% | -0.24 | 0.0197 | -0.362 |
| 10.06 | 13.95 | 522 | 389 | 14.7% | 0.74 | 0.0206 | -0.370 | 700 | 2.47 | 2.61 | 1,074 | 666 | 16.2% | -0.26 | 0.0207 | -0.374 |
| 9.12 | 12.94 | 750 | 104 | 12.4% | 0.72 | 0.0215 | -0.381 | 701 | 2.68 | 2.83 | 162 | 218 | 16.0% | -0.28 | 0.0217 | -0.384 |
| 8.50 | 13.24 | 198 | 26 | 15.7% | 0.70 | 0.0225 | -0.390 | 702 | 2.92 | 3.07 | 56 | 162 | 15.8% | -0.30 | 0.0226 | -0.394 |
| 7.98 | 12.47 | 427 | 45 | 15.8% | 0.68 | 0.0234 | -0.399 | 703 | 3.17 | 3.33 | 835 | 111 | 15.6% | -0.32 | 0.0236 | -0.402 |
| 7.00 | 11.78 | 290 | 63 | 15.2% | 0.66 | 0.0243 | -0.406 | 704 | 3.45 | 3.61 | 73 | 166 | 15.4% | -0.35 | 0.0245 | -0.410 |
| 6.60 | 10.00 | 819 | 945 | 14.1% | 0.63 | 0.0252 | -0.412 | 705 | 3.74 | 3.91 | 997 | 466 | 15.3% | -0.37 | 0.0254 | -0.415 |
| 5.70 | 10.05 | 1,234 | 109 | 13.8% | 0.61 | 0.0260 | -0.416 | 706 | 4.06 | 4.24 | 720 | 73 | 15.1% | -0.39 | 0.0262 | -0.419 |
| 5.00 | 9.74 | 1,128 | 101 | 14.8% | 0.58 | 0.0267 | -0.418 | 707 | 4.40 | 4.58 | 479 | 255 | 14.9% | -0.42 | 0.0269 | -0.422 |
| 5.80 | 9.11 | 534 | 176 | 14.7% | 0.56 | 0.0274 | -0.419 | 708 | 4.77 | 4.96 | 553 | 107 | 14.7% | -0.45 | 0.0276 | -0.422 |
| 5.90 | 8.39 | 1,192 | 176 | 17.0% | 0.53 | 0.0279 | -0.417 | 709 | 5.16 | 5.36 | 684 | 96 | 14.5% | -0.47 | 0.0281 | -0.421 |
| 5.45 | 5.65 | 1,397 | 811 | 14.2% | 0.50 | 0.0283 | -0.414 | 710 | 5.19 | 6.58 | 629 | 232 | 14.8% | -0.50 | 0.0286 | -0.417 |
| 4.90 | 5.10 | 233 | 105 | 14.1% | 0.47 | 0.0286 | -0.408 | 711 | 4.00 | 8.34 | 129 | 123 | 14.3% | -0.53 | 0.0288 | -0.411 |
| 4.40 | 4.59 | 329 | 291 | 13.9% | 0.44 | 0.0287 | -0.400 | 712 | 4.15 | 8.92 | 128 | 70 | 14.0% | -0.56 | 0.0290 | -0.403 |
| 3.92 | 4.10 | 183 | 160 | 13.7% | 0.41 | 0.0286 | -0.389 | 713 | 4.50 | 9.44 | 190 | 89 | 13.3% | -0.59 | 0.0290 | -0.392 |
| 3.47 | 3.65 | 85 | 106 | 13.6% | 0.39 | 0.0284 | -0.377 | 714 | 5.01 | 10.00 | 1,252 | 86 | 13.2% | -0.62 | 0.0288 | -0.380 |
| 3.06 | 3.23 | 546 | 531 | 13.4% | 0.36 | 0.0280 | -0.362 | 715 | 5.99 | 10.50 | 585 | 505 | 16.2% | -0.65 | 0.0285 | -0.366 |
| 2.68 | 2.85 | 122 | 1,229 | 13.3% | 0.33 | 0.0274 | -0.346 | 716 | 6.50 | 11.20 | 150 | 181 | 13.2% | -0.68 | 0.0280 | -0.350 |
| 2.34 | 2.49 | 57 | 330 | 13.2% | 0.30 | 0.0266 | -0.328 | 717 | 7.00 | 11.86 | 55 | 74 | 12.8% | -0.71 | 0.0274 | -0.333 |
| 2.02 | 2.17 | 205 | 154 | 13.0% | 0.27 | 0.0256 | -0.309 | 718 | 7.58 | 12.50 | 20 | 145 | 12.4% | -0.74 | 0.0266 | -0.315 |
| 1.74 | 1.88 | 333 | 261 | 12.9% | 0.24 | 0.0245 | -0.288 | 719 | 8.50 | 13.25 | 9 | 242 | 12.7% | -0.77 | 0.0257 | -0.298 |
| 1.48 | 1.62 | 467 | 732 | 12.8% | 0.22 | 0.0232 | -0.267 | 720 | 9.07 | 13.96 | 7 | 178 | 11.7% | -0.79 | 0.0247 | -0.280 |
| 1.25 | 1.38 | 1,538 | 191 | 12.7% | 0.19 | 0.0219 | -0.245 | 721 | 10.00 | 14.82 | 6 | 94 | 12.4% | -0.82 | 0.0236 | -0.264 |
| 1.05 | 1.18 | 333 | 5,290 | 12.6% | 0.17 | 0.0204 | -0.222 | 722 | 11.00 | 15.63 | 25 | 62 | 12.7% | -0.84 | 0.0223 | -0.247 |
| 0.8800 | 1.00 | 141 | 458 | 12.5% | 0.15 | 0.0188 | -0.200 | 723 | 11.59 | 16.46 | 10 | 76 | 12.8% | -0.87 | 0.0211 | -0.230 |
| 0.7200 | 0.8000 | 159 | 175 | 12.3% | 0.13 | 0.0172 | -0.179 | 724 | 12.50 | 17.36 | 1 | 22 | 11.9% | -0.89 | 0.0199 | -0.211 |
| 0.6000 | 0.7000 | 257 | 501 | 12.3% | 0.11 | 0.0156 | -0.158 | 725 | 13.50 | 18.25 | 67 | 623 | 12.2% | -0.91 | 0.0185 | -0.190 |
| 0.4800 | 0.5900 | 46 | 369 | 12.3% | 0.09 | 0.0140 | -0.138 | 726 | 14.50 | 19.15 | 63 | 87 | 12.4% | -0.93 | 0.0170 | -0.166 |
| 0.3800 | 0.5100 | 93 | 82 | 12.2% | 0.08 | 0.0125 | -0.120 | 727 | 15.15 | 20.00 | 1 | 152 | -0.95 | 0.0150 | -0.142 | |
| 0.3000 | 0.4300 | 396 | 457 | 12.2% | 0.07 | 0.0110 | -0.103 | 728 | 16.09 | 21.00 | 153 | -0.96 | 0.0128 | -0.119 | ||
| 0.2400 | 0.3600 | 240 | 370 | 12.2% | 0.06 | 0.0096 | -0.088 | 729 | 17.03 | 22.00 | 4 | -0.98 | 0.0098 | -0.103 | ||
| 0.1900 | 0.3000 | 472 | 1,506 | 12.2% | 0.05 | 0.0083 | -0.075 | 730 | 18.10 | 23.00 | 18 | 28 | -0.99 | 0.0071 | -0.090 | |
| 0.1500 | 0.2600 | 76 | 109 | 12.3% | 0.04 | 0.0072 | -0.063 | 731 | 19.08 | 23.99 | 2 | -0.99 | 0.0046 | -0.084 | ||
| 0.1200 | 0.2200 | 31 | 260 | 12.2% | 0.03 | 0.0062 | -0.053 | 732 | 20.07 | 24.99 | 10 | -1.00 | 0.0026 | -0.079 | ||
| 0.1000 | 0.1800 | 33 | 207 | 12.3% | 0.03 | 0.0053 | -0.045 | 733 | 21.10 | 26.00 | -1.00 | 0.0014 | -0.078 | |||
| 0.0700 | 0.1600 | 14 | 91 | 12.3% | 0.02 | 0.0045 | -0.038 | 734 | 22.10 | 27.00 | 1 | -1.00 | 0.0006 | -0.077 | ||
| 0.0600 | 0.1300 | 109 | 1,764 | 12.3% | 0.02 | 0.0038 | -0.033 | 735 | 23.11 | 28.00 | -1.00 | 0.0002 | -0.077 | |||
| 0.0400 | 0.1200 | 8 | 59 | 12.2% | 0.02 | 0.0033 | -0.028 | 736 | 24.04 | 28.99 | 10 | -1.00 | 0.0001 | -0.077 | ||
| 0.0300 | 0.1000 | 1 | 56 | 12.5% | 0.01 | 0.0028 | -0.024 | 737 | 25.02 | 29.99 | 10 | -1.00 | 0.0000 | -0.077 | ||
| 0.0200 | 0.0900 | 26 | 153 | 12.7% | 0.01 | 0.0024 | -0.021 | 738 | 26.11 | 30.99 | -1.00 | 0.0000 | -0.077 | |||
| 0.0200 | 0.0800 | 2 | 13 | 12.2% | 0.01 | 0.0021 | -0.018 | 739 | 27.02 | 31.99 | -1.00 | 0.0000 | -0.077 | |||
| 0.0100 | 0.0700 | 300 | 558 | 12.8% | 0.01 | 0.0018 | -0.016 | 740 | 28.02 | 32.99 | -1.00 | 0.0000 | -0.077 | |||
| 0.0100 | 0.0600 | 30 | 193 | 12.9% | 0.01 | 0.0016 | -0.014 | 741 | 29.11 | 34.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0600 | 8 | 80 | 13.0% | 0.01 | 0.0014 | -0.013 | 742 | 30.02 | 34.99 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0500 | 11 | 173 | 13.1% | 0.01 | 0.0013 | -0.011 | 743 | 31.02 | 35.99 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0500 | 72 | 13.5% | 0.01 | 0.0011 | -0.010 | 744 | 32.11 | 36.99 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0400 | 5 | 613 | 13.5% | 0.00 | 0.0010 | -0.009 | 745 | 33.05 | 38.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0400 | 29 | 13.8% | 0.00 | 0.0009 | -0.009 | 746 | 34.10 | 39.00 | 2 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0400 | 1 | 123 | 13.7% | 0.00 | 0.0008 | -0.008 | 747 | 35.11 | 40.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0400 | 14.5% | 0.00 | 0.0007 | -0.007 | 748 | 36.05 | 41.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 10 | 39 | 14.4% | 0.00 | 0.0007 | -0.007 | 749 | 37.05 | 42.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0300 | 29 | 190 | 14.7% | 0.00 | 0.0006 | -0.006 | 750 | 38.16 | 43.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0300 | 3 | 15.0% | 0.00 | 0.0006 | -0.006 | 751 | 39.16 | 44.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0300 | 10 | 5 | 15.3% | 0.00 | 0.0005 | -0.006 | 752 | 40.05 | 45.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0300 | 30 | 15.6% | 0.00 | 0.0005 | -0.005 | 753 | 41.05 | 46.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0300 | 5 | 2 | 16.0% | 0.00 | 0.0004 | -0.005 | 754 | 42.16 | 47.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0300 | 241 | 16.3% | 0.00 | 0.0004 | -0.005 | 755 | 43.07 | 47.99 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0200 | 6 | 15.9% | 0.00 | 0.0004 | -0.005 | 756 | 44.05 | 49.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0200 | 10 | 16.2% | 0.00 | 0.0004 | -0.004 | 757 | 45.05 | 50.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0200 | 25 | 16.6% | 0.00 | 0.0003 | -0.004 | 758 | 46.10 | 51.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0200 | 4 | 16.9% | 0.00 | 0.0003 | -0.004 | 759 | 47.05 | 52.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0400 | 77 | 18.3% | 0.00 | 0.0003 | -0.004 | 760 | 48.05 | 53.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0100 | 24 | 215 | 17.5% | 0.00 | 0.0002 | -0.003 | 765 | 53.05 | 58.00 | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0400 | 10 | 21.5% | 0.00 | 0.0001 | -0.002 | 770 | 58.05 | 63.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0400 | 23.0% | 0.00 | 0.0001 | -0.002 | 775 | 63.07 | 67.82 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0400 | 33 | 24.5% | 0.00 | 0.0001 | -0.001 | 780 | 68.47 | 73.00 | 35.5% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.0400 | 25.9% | 0.00 | 0.0001 | -0.001 | 785 | 73.10 | 78.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0400 | 27.4% | 0.00 | 0.0000 | -0.001 | 790 | 78.02 | 82.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0400 | 2 | 28.9% | 0.00 | 0.0000 | -0.001 | 795 | 83.11 | 87.77 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0400 | 4 | 30.3% | 0.00 | 0.0000 | -0.001 | 800 | 88.16 | 93.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0300 | 30.9% | 0.00 | 0.0000 | -0.001 | 805 | 93.11 | 97.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 32.3% | 0.00 | 0.0000 | -0.001 | 810 | 98.10 | 103.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 33.7% | 0.00 | 0.0000 | -0.000 | 815 | 103.02 | 107.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 35.0% | 0.00 | 0.0000 | -0.000 | 820 | 108.02 | 112.82 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 36.4% | 0.00 | 0.0000 | -0.000 | 825 | 113.10 | 117.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 37.8% | 0.00 | 0.0000 | -0.000 | 830 | 118.05 | 123.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 10 | 39.1% | 0.00 | 0.0000 | -0.000 | 835 | 123.02 | 127.99 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0300 | 40.4% | 0.00 | 0.0000 | -0.000 | 840 | 128.11 | 133.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 41.6% | 0.00 | 0.0000 | -0.000 | 845 | 133.11 | 138.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 42.9% | 0.00 | 0.0000 | -0.000 | 850 | 138.05 | 143.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 44.2% | 0.00 | 0.0000 | -0.000 | 855 | 143.10 | 147.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 2 | 45.5% | 0.00 | 0.0000 | -0.000 | 860 | 148.10 | 153.00 | -1.00 | 0.0000 | -0.077 | ||||
| 0 | 0.0300 | 46.7% | 0.00 | 0.0000 | -0.000 | 865 | 153.02 | 157.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 47.9% | 0.00 | 0.0000 | -0.000 | 870 | 158.11 | 162.82 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 49.2% | 0.00 | 0.0000 | -0.000 | 875 | 163.11 | 167.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 50.4% | 0.00 | 0.0000 | -0.000 | 880 | 168.05 | 173.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 51.6% | 0.00 | 0.0000 | 0.000 | 885 | 173.02 | 177.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 52.8% | 0.00 | 0.0000 | 0.000 | 890 | 178.05 | 183.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 54.0% | 0.00 | 0.0000 | 0.000 | 895 | 183.02 | 187.99 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 55.2% | 0.00 | 0.0000 | 0.000 | 900 | 188.10 | 193.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 56.3% | 0.00 | 0.0000 | 0.000 | 905 | 193.05 | 198.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 57.5% | 0.00 | 0.0000 | 0.000 | 910 | 198.05 | 203.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 58.7% | 0.00 | 0.0000 | 0.000 | 915 | 203.07 | 208.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 59.8% | 0.00 | 0.0000 | 0.000 | 920 | 208.05 | 213.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 60.9% | 0.00 | 0.0000 | 0.000 | 925 | 213.07 | 218.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 62.1% | 0.00 | 0.0000 | 0.000 | 930 | 218.10 | 223.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 63.2% | 0.00 | 0.0000 | 0.000 | 935 | 223.10 | 228.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 64.3% | 0.00 | 0.0000 | 0.000 | 940 | 228.16 | 233.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 65.4% | 0.00 | 0.0000 | 0.000 | 945 | 233.05 | 238.00 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 0.0300 | 66.5% | 0.00 | 0.0000 | 0.000 | 950 | 238.02 | 242.99 | -1.00 | 0.0000 | -0.077 | |||||
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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs