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 ±1.8% (697.10–722.10) · ATM IV 15.0% · P/C open interest 1.14
| 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 | |
| 217.50 | 222.29 | 93.7% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0500 | 20 | 9 | 79.8% | -0.00 | 0.0000 | -0.010 | ||
| 212.50 | 217.35 | 93.7% | 1.00 | 0.0000 | 0.000 | 495 | 0 | 0.0500 | 81.0% | -0.00 | 0.0000 | -0.010 | ||||
| 207.50 | 212.30 | 88.5% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0600 | 80.2% | -0.00 | 0.0000 | -0.011 | ||||
| 202.50 | 207.30 | 85.7% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0600 | 78.1% | -0.00 | 0.0000 | -0.011 | ||||
| 197.50 | 202.31 | 83.5% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0600 | 76.0% | -0.00 | 0.0000 | -0.011 | ||||
| 192.50 | 197.31 | 80.7% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0600 | 73.9% | -0.00 | 0.0000 | -0.012 | ||||
| 187.50 | 192.32 | 78.5% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0600 | 71.8% | -0.00 | 0.0000 | -0.012 | ||||
| 182.50 | 187.32 | 75.8% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0600 | 20 | 67.4% | -0.00 | 0.0000 | -0.013 | |||
| 177.69 | 182.33 | 80.7% | 1.00 | 0.0001 | 0.000 | 530 | 0 | 0.0600 | 67.8% | -0.00 | 0.0001 | -0.013 | ||||
| 172.50 | 177.33 | 71.0% | 1.00 | 0.0001 | 0.000 | 535 | 0 | 0.0600 | 65.8% | -0.00 | 0.0001 | -0.014 | ||||
| 167.50 | 172.34 | 68.9% | 1.00 | 0.0001 | 0.000 | 540 | 0 | 0.0600 | 45 | 63.7% | -0.00 | 0.0001 | -0.014 | |||
| 162.50 | 167.34 | 66.3% | 1.00 | 0.0001 | 0.000 | 545 | 0 | 0.0600 | 61.8% | -0.00 | 0.0001 | -0.015 | ||||
| 157.50 | 162.40 | 66.5% | 1.00 | 0.0001 | 0.000 | 550 | 0 | 0.0700 | 10 | 57.7% | -0.00 | 0.0001 | -0.016 | |||
| 152.50 | 157.35 | 61.7% | 1.00 | 0.0001 | 0.000 | 555 | 0 | 0.0700 | 58.7% | -0.00 | 0.0001 | -0.016 | ||||
| 147.50 | 152.36 | 59.6% | 1.00 | 0.0001 | 0.000 | 560 | 0 | 0.0700 | 56.7% | -0.00 | 0.0001 | -0.017 | ||||
| 142.50 | 147.43 | 60.2% | 1.00 | 0.0001 | -0.001 | 565 | 0 | 0.0700 | 54.7% | -0.00 | 0.0001 | -0.018 | ||||
| 137.50 | 142.37 | 55.1% | 1.00 | 0.0001 | -0.003 | 570 | 0.0100 | 0.0500 | 4 | 3 | 52.0% | -0.00 | 0.0001 | -0.019 | ||
| 132.50 | 137.38 | 53.2% | 1.00 | 0.0001 | -0.004 | 575 | 0.0100 | 0.0500 | 1 | 50.1% | -0.00 | 0.0001 | -0.020 | |||
| 127.50 | 132.44 | 53.2% | 1.00 | 0.0002 | -0.006 | 580 | 0.0100 | 0.0500 | 3 | 2 | 48.3% | -0.00 | 0.0002 | -0.021 | ||
| 122.50 | 127.39 | 48.8% | 1.00 | 0.0002 | -0.008 | 585 | 0.0200 | 0.0600 | 17 | 47.7% | -0.00 | 0.0002 | -0.023 | |||
| 117.50 | 122.40 | 46.8% | 1.00 | 0.0002 | -0.011 | 590 | 0.0200 | 0.0600 | 1 | 96 | 45.8% | -0.00 | 0.0002 | -0.025 | ||
| 112.50 | 117.41 | 1 | 44.9% | 1.00 | 0.0002 | -0.013 | 595 | 0.0200 | 0.0700 | 3 | 44.4% | -0.00 | 0.0002 | -0.026 | ||
| 107.50 | 112.47 | 44.9% | 1.00 | 0.0003 | -0.015 | 600 | 0.0300 | 0.0700 | 2 | 139 | 43.4% | -0.00 | 0.0003 | -0.028 | ||
| 102.50 | 107.48 | 42.9% | 1.00 | 0.0003 | -0.018 | 605 | 0.0300 | 0.0800 | 2 | 1 | 41.4% | -0.00 | 0.0003 | -0.031 | ||
| 97.50 | 102.49 | 40.9% | 0.99 | 0.0004 | -0.022 | 610 | 0.0400 | 0.0900 | 119 | 40.2% | -0.01 | 0.0004 | -0.033 | |||
| 92.51 | 97.50 | 39.2% | 0.99 | 0.0004 | -0.025 | 615 | 0.0400 | 0.1000 | 27 | 38.6% | -0.01 | 0.0004 | -0.036 | |||
| 87.52 | 92.50 | 37.3% | 0.99 | 0.0005 | -0.029 | 620 | 0.0500 | 0.1100 | 185 | 37.2% | -0.01 | 0.0005 | -0.040 | |||
| 82.54 | 87.50 | 35.6% | 0.99 | 0.0006 | -0.034 | 625 | 0.0600 | 0.1200 | 47 | 35.7% | -0.01 | 0.0006 | -0.043 | |||
| 77.59 | 82.50 | 34.5% | 0.99 | 0.0007 | -0.038 | 630 | 0.0700 | 0.1300 | 148 | 34.2% | -0.01 | 0.0007 | -0.048 | |||
| 72.57 | 77.50 | 31.9% | 0.99 | 0.0008 | -0.044 | 635 | 0.0800 | 0.1500 | 199 | 232 | 32.7% | -0.01 | 0.0008 | -0.052 | ||
| 67.59 | 72.50 | 30.1% | 0.99 | 0.0010 | -0.050 | 640 | 0.1000 | 0.1700 | 123 | 266 | 31.3% | -0.01 | 0.0010 | -0.058 | ||
| 62.62 | 67.50 | 28.4% | 0.98 | 0.0012 | -0.057 | 645 | 0.1200 | 0.1900 | 228 | 164 | 29.8% | -0.01 | 0.0012 | -0.064 | ||
| 57.70 | 62.50 | 27.5% | 0.98 | 0.0014 | -0.065 | 650 | 0.1500 | 0.2200 | 766 | 146 | 28.5% | -0.02 | 0.0015 | -0.072 | ||
| 52.69 | 57.50 | 2 | 25.1% | 0.98 | 0.0018 | -0.074 | 655 | 0.1800 | 0.2600 | 311 | 103 | 27.3% | -0.02 | 0.0018 | -0.081 | |
| 47.78 | 52.50 | 1 | 24.0% | 0.97 | 0.0023 | -0.086 | 660 | 0.2200 | 0.3100 | 758 | 315 | 25.9% | -0.03 | 0.0023 | -0.092 | |
| 43.00 | 47.79 | 36 | 25.4% | 0.97 | 0.0029 | -0.102 | 665 | 0.2800 | 0.3700 | 7 | 27 | 24.4% | -0.03 | 0.0029 | -0.107 | |
| 40.00 | 44.85 | 24.2% | 0.96 | 0.0034 | -0.114 | 668 | 0.3300 | 0.4300 | 36 | 6 | 23.5% | -0.04 | 0.0034 | -0.119 | ||
| 39.00 | 43.87 | 23.9% | 0.96 | 0.0036 | -0.118 | 669 | 0.3400 | 0.4500 | 22 | 4 | 23.2% | -0.04 | 0.0036 | -0.123 | ||
| 38.00 | 42.88 | 1 | 25 | 23.4% | 0.96 | 0.0038 | -0.122 | 670 | 0.3600 | 0.4700 | 132 | 82 | 23.1% | -0.04 | 0.0038 | -0.127 |
| 37.00 | 41.92 | 23.1% | 0.95 | 0.0040 | -0.127 | 671 | 0.3900 | 0.4900 | 65 | 10 | 22.7% | -0.05 | 0.0040 | -0.132 | ||
| 36.00 | 40.94 | 22.7% | 0.95 | 0.0042 | -0.132 | 672 | 0.4100 | 0.5200 | 141 | 8 | 22.4% | -0.05 | 0.0042 | -0.137 | ||
| 35.00 | 39.96 | 4 | 22.3% | 0.95 | 0.0045 | -0.138 | 673 | 0.4300 | 0.5500 | 10 | 9 | 22.1% | -0.05 | 0.0045 | -0.142 | |
| 34.00 | 38.96 | 21.7% | 0.95 | 0.0047 | -0.143 | 674 | 0.4600 | 0.5800 | 101 | 13 | 22.1% | -0.05 | 0.0047 | -0.147 | ||
| 33.03 | 38.00 | 1 | 4 | 21.6% | 0.94 | 0.0050 | -0.149 | 675 | 0.5000 | 0.6100 | 103 | 154 | 21.8% | -0.06 | 0.0050 | -0.153 |
| 32.08 | 37.00 | 1 | 21.3% | 0.94 | 0.0053 | -0.155 | 676 | 0.5300 | 0.6500 | 1 | 17 | 21.6% | -0.06 | 0.0053 | -0.160 | |
| 31.10 | 36.00 | 13 | 20.9% | 0.94 | 0.0056 | -0.162 | 677 | 0.5600 | 0.6800 | 155 | 4 | 21.3% | -0.06 | 0.0056 | -0.166 | |
| 30.13 | 35.00 | 20.5% | 0.93 | 0.0059 | -0.168 | 678 | 0.6000 | 0.7200 | 403 | 26 | 21.1% | -0.07 | 0.0060 | -0.173 | ||
| 29.18 | 34.00 | 2 | 20.1% | 0.93 | 0.0063 | -0.175 | 679 | 0.6400 | 0.7700 | 1 | 314 | 20.8% | -0.07 | 0.0063 | -0.180 | |
| 28.25 | 33.00 | 11 | 118 | 19.9% | 0.92 | 0.0066 | -0.183 | 680 | 0.7000 | 0.8000 | 69 | 436 | 20.6% | -0.08 | 0.0067 | -0.187 |
| 27.50 | 32.26 | 21.0% | 0.92 | 0.0070 | -0.191 | 681 | 0.7500 | 0.8500 | 8 | 156 | 20.4% | -0.08 | 0.0071 | -0.195 | ||
| 26.50 | 31.31 | 20.6% | 0.91 | 0.0075 | -0.199 | 682 | 0.8000 | 0.9100 | 34 | 210 | 20.2% | -0.09 | 0.0075 | -0.203 | ||
| 25.50 | 30.37 | 20.2% | 0.91 | 0.0079 | -0.207 | 683 | 0.8600 | 0.9700 | 13 | 59 | 20.0% | -0.09 | 0.0080 | -0.211 | ||
| 24.50 | 29.43 | 19.8% | 0.90 | 0.0084 | -0.216 | 684 | 0.9200 | 1.04 | 40 | 78 | 19.8% | -0.10 | 0.0084 | -0.220 | ||
| 23.52 | 28.48 | 2 | 19.3% | 0.89 | 0.0089 | -0.225 | 685 | 0.9900 | 1.11 | 145 | 104 | 19.6% | -0.11 | 0.0089 | -0.229 | |
| 22.59 | 27.50 | 19.0% | 0.89 | 0.0094 | -0.234 | 686 | 1.07 | 1.18 | 33 | 33 | 19.4% | -0.11 | 0.0094 | -0.238 | ||
| 21.67 | 26.50 | 1 | 18.6% | 0.88 | 0.0100 | -0.244 | 687 | 1.15 | 1.27 | 84 | 25 | 19.2% | -0.12 | 0.0100 | -0.248 | |
| 21.00 | 25.75 | 1 | 19.4% | 0.87 | 0.0105 | -0.254 | 688 | 1.24 | 1.36 | 69 | 25 | 19.0% | -0.13 | 0.0106 | -0.257 | |
| 20.00 | 24.84 | 18.9% | 0.86 | 0.0111 | -0.264 | 689 | 1.34 | 1.46 | 118 | 64 | 18.8% | -0.14 | 0.0112 | -0.267 | ||
| 19.15 | 23.91 | 12 | 55 | 18.8% | 0.85 | 0.0118 | -0.274 | 690 | 1.44 | 1.56 | 275 | 541 | 18.7% | -0.15 | 0.0118 | -0.278 |
| 18.30 | 23.00 | 24 | 4 | 18.6% | 0.84 | 0.0124 | -0.284 | 691 | 1.55 | 1.67 | 11 | 30 | 18.5% | -0.16 | 0.0125 | -0.288 |
| 17.19 | 22.00 | 17.7% | 0.83 | 0.0131 | -0.295 | 692 | 1.67 | 1.80 | 13 | 24 | 18.3% | -0.17 | 0.0132 | -0.299 | ||
| 16.50 | 21.31 | 2 | 18.2% | 0.82 | 0.0138 | -0.305 | 693 | 1.80 | 1.93 | 8 | 36 | 18.1% | -0.18 | 0.0139 | -0.309 | |
| 15.50 | 20.45 | 17.8% | 0.81 | 0.0145 | -0.316 | 694 | 1.94 | 2.07 | 8 | 54 | 17.9% | -0.19 | 0.0146 | -0.320 | ||
| 14.65 | 19.50 | 4 | 8 | 17.7% | 0.80 | 0.0152 | -0.326 | 695 | 2.09 | 2.23 | 66 | 191 | 17.7% | -0.20 | 0.0154 | -0.330 |
| 14.00 | 18.65 | 1 | 17.5% | 0.78 | 0.0160 | -0.337 | 696 | 2.26 | 2.39 | 4 | 44 | 17.6% | -0.22 | 0.0161 | -0.340 | |
| 13.13 | 17.83 | 4 | 2 | 17.8% | 0.77 | 0.0168 | -0.346 | 697 | 2.43 | 2.57 | 46 | 55 | 17.3% | -0.23 | 0.0169 | -0.350 |
| 12.10 | 17.00 | 72 | 5 | 16.8% | 0.75 | 0.0176 | -0.356 | 698 | 2.62 | 2.76 | 32 | 104 | 17.2% | -0.25 | 0.0177 | -0.360 |
| 13.49 | 16.21 | 6 | 5 | 19.7% | 0.74 | 0.0183 | -0.365 | 699 | 2.82 | 2.97 | 9 | 43 | 17.0% | -0.26 | 0.0185 | -0.369 |
| 10.50 | 15.42 | 29 | 46 | 16.4% | 0.72 | 0.0191 | -0.374 | 700 | 3.04 | 3.18 | 169 | 392 | 16.9% | -0.28 | 0.0193 | -0.378 |
| 11.76 | 14.67 | 3 | 39 | 19.0% | 0.70 | 0.0199 | -0.382 | 701 | 3.27 | 3.42 | 61 | 54 | 16.7% | -0.30 | 0.0201 | -0.386 |
| 9.00 | 13.71 | 4 | 4 | 15.2% | 0.68 | 0.0207 | -0.389 | 702 | 3.52 | 3.68 | 100 | 44 | 16.5% | -0.32 | 0.0208 | -0.393 |
| 10.00 | 13.16 | 20 | 19 | 18.1% | 0.66 | 0.0214 | -0.395 | 703 | 3.78 | 3.95 | 120 | 30 | 16.3% | -0.34 | 0.0216 | -0.399 |
| 9.46 | 11.66 | 137 | 14 | 17.1% | 0.64 | 0.0221 | -0.400 | 704 | 4.06 | 4.24 | 101 | 76 | 16.1% | -0.36 | 0.0223 | -0.404 |
| 7.00 | 11.00 | 204 | 145 | 14.8% | 0.62 | 0.0228 | -0.404 | 705 | 4.37 | 4.55 | 249 | 216 | 16.0% | -0.38 | 0.0230 | -0.408 |
| 6.50 | 11.00 | 602 | 47 | 15.7% | 0.60 | 0.0234 | -0.406 | 706 | 4.69 | 4.87 | 360 | 39 | 15.8% | -0.40 | 0.0237 | -0.411 |
| 5.50 | 10.40 | 416 | 252 | 15.2% | 0.58 | 0.0240 | -0.408 | 707 | 5.04 | 5.23 | 97 | 85 | 15.6% | -0.43 | 0.0243 | -0.412 |
| 6.00 | 7.90 | 478 | 300 | 14.1% | 0.55 | 0.0246 | -0.408 | 708 | 5.41 | 5.60 | 245 | 191 | 15.4% | -0.45 | 0.0248 | -0.412 |
| 6.50 | 6.91 | 973 | 220 | 14.8% | 0.53 | 0.0250 | -0.406 | 709 | 5.80 | 6.00 | 856 | 111 | 15.2% | -0.47 | 0.0253 | -0.410 |
| 5.85 | 6.50 | 2,144 | 311 | 14.9% | 0.50 | 0.0254 | -0.402 | 710 | 6.22 | 6.43 | 189 | 575 | 15.1% | -0.50 | 0.0256 | -0.407 |
| 5.61 | 5.81 | 188 | 53 | 14.7% | 0.48 | 0.0256 | -0.397 | 711 | 4.54 | 9.00 | 198 | 47 | 16.4% | -0.53 | 0.0259 | -0.402 |
| 5.09 | 5.29 | 85 | 60 | 14.5% | 0.45 | 0.0258 | -0.391 | 712 | 5.41 | 9.50 | 82 | 69 | 16.2% | -0.55 | 0.0261 | -0.395 |
| 4.60 | 4.79 | 55 | 228 | 14.4% | 0.43 | 0.0258 | -0.382 | 713 | 5.07 | 10.00 | 73 | 32 | 14.1% | -0.58 | 0.0261 | -0.386 |
| 4.13 | 4.32 | 571 | 322 | 14.2% | 0.40 | 0.0257 | -0.372 | 714 | 6.00 | 10.56 | 7 | 171 | 14.3% | -0.61 | 0.0260 | -0.376 |
| 3.70 | 3.88 | 205 | 422 | 14.1% | 0.37 | 0.0254 | -0.360 | 715 | 6.50 | 11.10 | 75 | 484 | 14.1% | -0.63 | 0.0258 | -0.364 |
| 3.30 | 3.47 | 148 | 87 | 14.0% | 0.35 | 0.0251 | -0.347 | 716 | 7.00 | 11.71 | 30 | 126 | 13.8% | -0.66 | 0.0255 | -0.351 |
| 2.93 | 3.09 | 316 | 215 | 13.8% | 0.32 | 0.0245 | -0.332 | 717 | 7.50 | 12.35 | 52 | 82 | 13.5% | -0.69 | 0.0251 | -0.337 |
| 2.58 | 2.74 | 93 | 199 | 13.7% | 0.30 | 0.0239 | -0.316 | 718 | 8.02 | 13.00 | 2 | 44 | 13.1% | -0.71 | 0.0246 | -0.321 |
| 2.26 | 2.42 | 1,429 | 160 | 13.6% | 0.27 | 0.0231 | -0.299 | 719 | 9.83 | 13.68 | 5 | 19 | 16.2% | -0.74 | 0.0240 | -0.305 |
| 1.98 | 2.12 | 718 | 914 | 13.5% | 0.25 | 0.0222 | -0.281 | 720 | 11.46 | 14.41 | 48 | 113 | 15.9% | -0.76 | 0.0232 | -0.288 |
| 1.72 | 1.85 | 255 | 195 | 13.4% | 0.22 | 0.0212 | -0.263 | 721 | 10.50 | 15.13 | 1 | 72 | 13.2% | -0.79 | 0.0224 | -0.273 |
| 1.48 | 1.61 | 109 | 31 | 13.2% | 0.20 | 0.0201 | -0.243 | 722 | 11.02 | 15.92 | 61 | 12.9% | -0.81 | 0.0215 | -0.258 | |
| 1.27 | 1.40 | 77 | 45 | 13.2% | 0.18 | 0.0189 | -0.224 | 723 | 12.00 | 16.60 | 3 | 38 | 11.2% | -0.84 | 0.0206 | -0.244 |
| 1.08 | 1.21 | 54 | 123 | 13.1% | 0.16 | 0.0177 | -0.205 | 724 | 13.11 | 17.50 | 11 | 13.2% | -0.86 | 0.0196 | -0.230 | |
| 0.9200 | 1.00 | 1,478 | 997 | 12.9% | 0.14 | 0.0164 | -0.186 | 725 | 13.85 | 18.44 | 3 | 143 | 13.1% | -0.88 | 0.0185 | -0.215 |
| 0.7700 | 0.8800 | 35 | 76 | 12.9% | 0.12 | 0.0151 | -0.168 | 726 | 14.50 | 19.34 | 4 | 10 | 12.4% | -0.90 | 0.0176 | -0.200 |
| 0.6400 | 0.7600 | 62 | 58 | 12.8% | 0.11 | 0.0138 | -0.150 | 727 | 17.54 | 20.25 | 2 | 17.4% | -0.92 | 0.0166 | -0.182 | |
| 0.5400 | 0.6500 | 151 | 53 | 12.8% | 0.09 | 0.0125 | -0.133 | 728 | 16.50 | 21.15 | 51 | 12.8% | -0.94 | 0.0153 | -0.162 | |
| 0.4300 | 0.5600 | 86 | 135 | 12.7% | 0.08 | 0.0113 | -0.117 | 729 | 17.29 | 22.00 | 1 | 1 | 11.0% | -0.95 | 0.0140 | -0.142 |
| 0.3500 | 0.4800 | 138 | 209 | 12.7% | 0.07 | 0.0101 | -0.103 | 730 | 18.10 | 23.00 | 4 | 90 | -0.96 | 0.0117 | -0.122 | |
| 0.2900 | 0.4100 | 361 | 21 | 12.7% | 0.06 | 0.0089 | -0.090 | 731 | 19.40 | 24.00 | 14.5% | -0.98 | 0.0095 | -0.106 | ||
| 0.2400 | 0.3500 | 45 | 74 | 12.7% | 0.05 | 0.0079 | -0.078 | 732 | 20.07 | 25.00 | 2 | -0.98 | 0.0071 | -0.093 | ||
| 0.1900 | 0.3000 | 13 | 18 | 12.7% | 0.04 | 0.0069 | -0.068 | 733 | 21.37 | 25.99 | 14.1% | -0.99 | 0.0047 | -0.086 | ||
| 0.1600 | 0.2600 | 27 | 34 | 12.6% | 0.04 | 0.0061 | -0.059 | 734 | 22.03 | 26.99 | -1.00 | 0.0030 | -0.081 | |||
| 0.1300 | 0.2300 | 158 | 206 | 12.7% | 0.03 | 0.0053 | -0.051 | 735 | 23.02 | 27.99 | 1 | 5 | -1.00 | 0.0017 | -0.080 | |
| 0.1000 | 0.1900 | 28 | 34 | 12.7% | 0.03 | 0.0046 | -0.044 | 736 | 24.02 | 28.99 | 2 | -1.00 | 0.0007 | -0.079 | ||
| 0.0800 | 0.1600 | 3 | 180 | 12.7% | 0.02 | 0.0040 | -0.038 | 737 | 25.12 | 29.99 | -1.00 | 0.0004 | -0.079 | |||
| 0.0700 | 0.1400 | 3 | 70 | 12.8% | 0.02 | 0.0035 | -0.033 | 738 | 26.10 | 30.99 | -1.00 | 0.0002 | -0.079 | |||
| 0.0500 | 0.1300 | 58 | 12.9% | 0.02 | 0.0031 | -0.029 | 739 | 27.07 | 31.99 | 2 | -1.00 | 0.0000 | -0.079 | |||
| 0.0400 | 0.1100 | 22 | 83 | 13.0% | 0.01 | 0.0027 | -0.025 | 740 | 28.11 | 33.00 | -1.00 | 0.0000 | -0.079 | |||
| 0.0300 | 0.1000 | 3 | 13.0% | 0.01 | 0.0024 | -0.023 | 741 | 29.11 | 34.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0300 | 0.0900 | 61 | 13.2% | 0.01 | 0.0021 | -0.020 | 742 | 30.02 | 34.99 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0200 | 0.0800 | 22 | 54 | 13.3% | 0.01 | 0.0018 | -0.018 | 743 | 31.12 | 35.99 | 2 | -1.00 | 0.0000 | -0.079 | ||
| 0.0100 | 0.0800 | 53 | 13.5% | 0.01 | 0.0016 | -0.016 | 744 | 32.11 | 37.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0100 | 0.0700 | 66 | 151 | 13.6% | 0.01 | 0.0014 | -0.014 | 745 | 33.32 | 38.00 | 18.3% | -1.00 | 0.0000 | -0.079 | ||
| 0.0100 | 0.0600 | 17 | 13.7% | 0.01 | 0.0013 | -0.013 | 746 | 34.11 | 39.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0600 | 2 | 107 | 13.2% | 0.01 | 0.0012 | -0.012 | 747 | 35.05 | 40.00 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 0.0500 | 19 | 13.8% | 0.01 | 0.0011 | -0.011 | 748 | 36.11 | 41.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0500 | 7 | 14.1% | 0.00 | 0.0010 | -0.010 | 749 | 37.16 | 42.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0400 | 4 | 163 | 13.7% | 0.00 | 0.0009 | -0.009 | 750 | 38.02 | 42.99 | 1,863 | 1,058 | -1.00 | 0.0000 | -0.079 | |
| 0 | 0.0400 | 1 | 22 | 14.0% | 0.00 | 0.0008 | -0.009 | 751 | 39.11 | 44.00 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 0.0400 | 119 | 14.7% | 0.00 | 0.0007 | -0.008 | 752 | 40.10 | 45.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0400 | 58 | 15.0% | 0.00 | 0.0007 | -0.008 | 753 | 41.11 | 46.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0400 | 80 | 15.3% | 0.00 | 0.0006 | -0.007 | 754 | 42.11 | 46.99 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 25 | 232 | 15.2% | 0.00 | 0.0006 | -0.007 | 755 | 43.11 | 48.00 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 0.0300 | 10 | 15.5% | 0.00 | 0.0005 | -0.006 | 756 | 44.47 | 49.00 | 24.4% | -1.00 | 0.0000 | -0.079 | |||
| 0 | 0.0300 | 70 | 15.8% | 0.00 | 0.0005 | -0.006 | 757 | 45.11 | 49.99 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 20 | 16.1% | 0.00 | 0.0004 | -0.006 | 758 | 46.11 | 51.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 16.4% | 0.00 | 0.0004 | -0.005 | 759 | 47.11 | 52.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 20 | 96 | 16.7% | 0.00 | 0.0004 | -0.005 | 760 | 48.10 | 53.00 | -1.00 | 0.0000 | -0.079 | |||
| 0 | 0.0200 | 17.4% | 0.00 | 0.0003 | -0.004 | 765 | 53.10 | 58.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0400 | 20.0% | 0.00 | 0.0002 | -0.003 | 770 | 58.11 | 63.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0400 | 1 | 21.4% | 0.00 | 0.0001 | -0.003 | 775 | 63.10 | 68.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0400 | 22.9% | 0.00 | 0.0001 | -0.002 | 780 | 68.11 | 73.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0400 | 1 | 24.3% | 0.00 | 0.0001 | -0.002 | 785 | 73.16 | 78.00 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0400 | 25.6% | 0.00 | 0.0001 | -0.001 | 790 | 78.11 | 83.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0400 | 27.0% | 0.00 | 0.0000 | -0.001 | 795 | 83.10 | 88.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0400 | 10 | 28.4% | 0.00 | 0.0000 | -0.001 | 800 | 88.47 | 93.00 | 41.1% | -1.00 | 0.0000 | -0.079 | |||
| 0 | 0.0400 | 3 | 28.0% | 0.00 | 0.0000 | -0.001 | 805 | 93.11 | 97.82 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0400 | 31.0% | 0.00 | 0.0000 | -0.001 | 810 | 98.11 | 103.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0400 | 32.3% | 0.00 | 0.0000 | -0.001 | 815 | 103.47 | 108.00 | 46.4% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0400 | 33.6% | 0.00 | 0.0000 | -0.001 | 820 | 108.05 | 113.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 34.0% | 0.00 | 0.0000 | -0.000 | 825 | 113.05 | 118.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 35.3% | 0.00 | 0.0000 | -0.000 | 830 | 118.16 | 123.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 36.5% | 0.00 | 0.0000 | -0.000 | 835 | 123.10 | 128.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 37.7% | 0.00 | 0.0000 | -0.000 | 840 | 128.47 | 133.00 | 54.7% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 38.9% | 0.00 | 0.0000 | -0.000 | 845 | 133.27 | 138.00 | 49.9% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 40.1% | 0.00 | 0.0000 | -0.000 | 850 | 138.11 | 143.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 41.3% | 0.00 | 0.0000 | -0.000 | 855 | 143.04 | 148.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 42.5% | 0.00 | 0.0000 | -0.000 | 860 | 148.47 | 153.00 | 61.1% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 43.6% | 0.00 | 0.0000 | -0.000 | 865 | 153.10 | 158.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 44.8% | 0.00 | 0.0000 | -0.000 | 870 | 158.47 | 163.00 | 64.2% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 46.0% | 0.00 | 0.0000 | -0.000 | 875 | 163.32 | 168.00 | 61.8% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 47.1% | 0.00 | 0.0000 | -0.000 | 880 | 168.11 | 173.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 48.2% | 0.00 | 0.0000 | -0.000 | 885 | 173.07 | 177.99 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 49.4% | 0.00 | 0.0000 | -0.000 | 890 | 178.07 | 183.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 50.5% | 0.00 | 0.0000 | -0.000 | 895 | 183.11 | 188.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 51.6% | 0.00 | 0.0000 | -0.000 | 900 | 188.11 | 192.99 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 52.7% | 0.00 | 0.0000 | -0.000 | 905 | 193.16 | 198.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 53.8% | 0.00 | 0.0000 | 0.000 | 910 | 198.10 | 203.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 54.8% | 0.00 | 0.0000 | 0.000 | 915 | 203.44 | 208.00 | 77.0% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 55.9% | 0.00 | 0.0000 | 0.000 | 920 | 208.07 | 212.99 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 57.0% | 0.00 | 0.0000 | 0.000 | 925 | 213.44 | 218.00 | 79.8% | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0300 | 58.0% | 0.00 | 0.0000 | 0.000 | 930 | 218.02 | 222.99 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 59.1% | 0.00 | 0.0000 | 0.000 | 935 | 223.11 | 228.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 60.1% | 0.00 | 0.0000 | 0.000 | 940 | 228.16 | 233.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 61.2% | 0.00 | 0.0000 | 0.000 | 945 | 233.11 | 238.00 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0300 | 62.2% | 0.00 | 0.0000 | 0.000 | 950 | 238.16 | 243.00 | -1.00 | 0.0000 | -0.079 | |||||
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 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