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 ±2.0% (695.26–723.94) · ATM IV 16.0% · P/C open interest 1.44
| 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 | |
| 307.60 | 312.36 | 7 | 134.2% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0500 | 1,277 | 118.1% | -0.00 | 0.0000 | -0.010 | ||
| 302.50 | 307.36 | 3 | 122.4% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0500 | 208 | 115.8% | -0.00 | 0.0000 | -0.010 | ||
| 297.50 | 302.37 | 119.5% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 0.0500 | 228 | 113.4% | -0.00 | 0.0000 | -0.010 | |||
| 292.50 | 297.42 | 120.6% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 0.0500 | 534 | 111.0% | -0.00 | 0.0000 | -0.010 | |||
| 287.50 | 292.38 | 1 | 112.7% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 0.0500 | 3,357 | 108.7% | -0.00 | 0.0000 | -0.011 | ||
| 282.50 | 287.45 | 115.9% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.0500 | 2,993 | 106.4% | -0.00 | 0.0000 | -0.011 | |||
| 277.50 | 282.40 | 107.2% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 0.0500 | 117 | 104.1% | -0.00 | 0.0000 | -0.011 | |||
| 272.50 | 277.40 | 103.1% | 1.00 | 0.0000 | 0.000 | 435 | 0 | 0.0500 | 100 | 101.8% | -0.00 | 0.0000 | -0.011 | |||
| 267.50 | 272.41 | 100.4% | 1.00 | 0.0000 | 0.000 | 440 | 0 | 0.0500 | 5 | 99.6% | -0.00 | 0.0000 | -0.011 | |||
| 262.50 | 267.41 | 96.0% | 1.00 | 0.0000 | 0.000 | 445 | 0 | 0.0500 | 12 | 97.4% | -0.00 | 0.0000 | -0.012 | |||
| 257.50 | 262.42 | 93.3% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.0500 | 2 | 95.2% | -0.00 | 0.0000 | -0.012 | |||
| 252.50 | 257.49 | 98.4% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 0.0500 | 1 | 93.1% | -0.00 | 0.0000 | -0.012 | |||
| 247.50 | 252.43 | 85.4% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 0.0600 | 3 | 92.3% | -0.00 | 0.0000 | -0.012 | |||
| 242.50 | 247.44 | 82.5% | 1.00 | 0.0000 | 0.000 | 465 | 0 | 0.0600 | 3 | 90.2% | -0.00 | 0.0000 | -0.013 | |||
| 237.51 | 242.50 | 89.9% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0600 | 6 | 88.0% | -0.00 | 0.0000 | -0.013 | |||
| 232.51 | 237.45 | 1 | 76.4% | 1.00 | 0.0000 | 0.000 | 475 | 0 | 0.0600 | 62 | 85.9% | -0.00 | 0.0000 | -0.013 | ||
| 227.53 | 232.50 | 85.0% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0600 | 6 | 83.9% | -0.00 | 0.0000 | -0.014 | |||
| 222.53 | 227.50 | 81.4% | 1.00 | 0.0000 | 0.000 | 485 | 0 | 0.0600 | 11 | 81.8% | -0.00 | 0.0000 | -0.014 | |||
| 217.53 | 222.47 | 10 | 71.0% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0600 | 17 | 79.7% | -0.00 | 0.0000 | -0.014 | ||
| 212.54 | 217.48 | 1 | 71.3% | 1.00 | 0.0000 | 0.000 | 495 | 0 | 0.0600 | 5 | 77.7% | -0.00 | 0.0000 | -0.015 | ||
| 207.55 | 212.49 | 2 | 71.0% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0600 | 1 | 13.2K | 73.2% | -0.00 | 0.0000 | -0.015 | |
| 202.55 | 207.49 | 65.8% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0600 | 303 | 73.7% | -0.00 | 0.0000 | -0.016 | |||
| 197.56 | 202.50 | 65.9% | 1.00 | 0.0001 | 0.000 | 510 | 0 | 0.0600 | 1 | 1,107 | 69.3% | -0.00 | 0.0001 | -0.016 | ||
| 192.57 | 197.50 | 63.3% | 1.00 | 0.0001 | 0.000 | 515 | 0 | 0.0700 | 21 | 70.7% | -0.00 | 0.0001 | -0.017 | |||
| 187.57 | 192.50 | 10 | 56.2% | 1.00 | 0.0001 | 0.000 | 520 | 0 | 0.0700 | 418 | 68.7% | -0.00 | 0.0001 | -0.017 | ||
| 182.58 | 187.50 | 51.2% | 1.00 | 0.0001 | 0.000 | 525 | 0 | 0.0700 | 60 | 66.8% | -0.00 | 0.0001 | -0.018 | |||
| 177.59 | 182.50 | 13 | 1.00 | 0.0001 | 0.000 | 530 | 0 | 0.0500 | 187 | 63.0% | -0.00 | 0.0001 | -0.018 | |||
| 172.61 | 177.50 | 11 | 51.7% | 1.00 | 0.0001 | 0.000 | 535 | 0 | 0.0700 | 30 | 465 | 61.1% | -0.00 | 0.0001 | -0.019 | |
| 167.62 | 172.50 | 3 | 47.5% | 1.00 | 0.0001 | 0.000 | 540 | 0 | 0.0800 | 94 | 61.8% | -0.00 | 0.0001 | -0.020 | ||
| 162.61 | 167.50 | 2 | 2 | 1.00 | 0.0001 | -0.001 | 545 | 0.0400 | 0.0700 | 588 | 61.7% | -0.00 | 0.0001 | -0.021 | ||
| 157.62 | 162.50 | 35 | 1.00 | 0.0001 | -0.003 | 550 | 0.0100 | 0.0500 | 11 | 406 | 56.5% | -0.00 | 0.0001 | -0.022 | ||
| 152.63 | 157.50 | 250 | 1.00 | 0.0001 | -0.004 | 555 | 0.0200 | 0.0600 | 12 | 338 | 55.4% | -0.00 | 0.0001 | -0.023 | ||
| 147.67 | 152.50 | 10 | 1.00 | 0.0001 | -0.006 | 560 | 0.0500 | 0.0600 | 1 | 310 | 56.0% | -0.00 | 0.0001 | -0.024 | ||
| 142.68 | 147.50 | 10 | 1.00 | 0.0001 | -0.008 | 565 | 0.0200 | 0.0600 | 1 | 368 | 52.3% | -0.00 | 0.0001 | -0.025 | ||
| 137.66 | 142.50 | 5 | 1.00 | 0.0002 | -0.010 | 570 | 0.0300 | 0.0700 | 39 | 752 | 51.6% | -0.00 | 0.0002 | -0.026 | ||
| 132.67 | 137.50 | 2 | 1.00 | 0.0002 | -0.012 | 575 | 0.0300 | 0.0700 | 415 | 49.7% | -0.00 | 0.0002 | -0.028 | |||
| 127.68 | 132.50 | 10 | 1.00 | 0.0002 | -0.014 | 580 | 0.0300 | 0.0800 | 1 | 394 | 48.3% | -0.00 | 0.0002 | -0.030 | ||
| 122.69 | 127.50 | 2 | 14 | 1.00 | 0.0002 | -0.017 | 585 | 0.0500 | 0.0900 | 144 | 47.7% | -0.00 | 0.0002 | -0.032 | ||
| 117.70 | 122.50 | 19 | 0.99 | 0.0003 | -0.019 | 590 | 0.0400 | 0.0900 | 10 | 527 | 45.4% | -0.01 | 0.0003 | -0.034 | ||
| 112.71 | 117.50 | 1 | 0.99 | 0.0003 | -0.023 | 595 | 0.0500 | 0.1000 | 991 | 44.2% | -0.01 | 0.0003 | -0.036 | |||
| 107.76 | 112.50 | 15 | 0.99 | 0.0004 | -0.026 | 600 | 0.0600 | 0.1100 | 3 | 864 | 43.2% | -0.01 | 0.0004 | -0.039 | ||
| 102.74 | 107.50 | 2 | 0.99 | 0.0004 | -0.030 | 605 | 0.0600 | 0.1200 | 775 | 41.3% | -0.01 | 0.0004 | -0.042 | |||
| 97.76 | 102.50 | 28 | 0.99 | 0.0005 | -0.034 | 610 | 0.0700 | 0.1300 | 50 | 608 | 40.1% | -0.01 | 0.0005 | -0.046 | ||
| 92.78 | 97.50 | 5 | 0.99 | 0.0006 | -0.038 | 615 | 0.0900 | 0.1500 | 49 | 1,044 | 38.8% | -0.01 | 0.0006 | -0.050 | ||
| 88.00 | 92.50 | 9 | 35.4% | 0.99 | 0.0006 | -0.043 | 620 | 0.1000 | 0.1600 | 8 | 772 | 37.6% | -0.01 | 0.0006 | -0.054 | |
| 83.00 | 87.80 | 19 | 38.1% | 0.99 | 0.0008 | -0.049 | 625 | 0.1200 | 0.1800 | 43 | 473 | 36.1% | -0.01 | 0.0008 | -0.059 | |
| 78.00 | 82.85 | 233 | 36.5% | 0.99 | 0.0009 | -0.055 | 630 | 0.1700 | 0.2000 | 67 | 6,368 | 35.0% | -0.01 | 0.0009 | -0.065 | |
| 77.00 | 81.85 | 36.0% | 0.99 | 0.0009 | -0.056 | 631 | 0.1400 | 0.2100 | 112 | 34.3% | -0.01 | 0.0009 | -0.066 | |||
| 76.00 | 80.84 | 35.5% | 0.99 | 0.0009 | -0.057 | 632 | 0.1500 | 0.2100 | 650 | 34.0% | -0.01 | 0.0010 | -0.067 | |||
| 75.00 | 79.85 | 1 | 35.1% | 0.99 | 0.0010 | -0.059 | 633 | 0.1400 | 0.2200 | 2 | 39 | 34.1% | -0.01 | 0.0010 | -0.068 | |
| 74.00 | 78.85 | 1 | 34.7% | 0.98 | 0.0010 | -0.060 | 634 | 0.1500 | 0.2200 | 1 | 106 | 33.4% | -0.02 | 0.0010 | -0.070 | |
| 73.00 | 77.86 | 1 | 34.4% | 0.98 | 0.0010 | -0.061 | 635 | 0.1500 | 0.2300 | 15 | 719 | 33.1% | -0.02 | 0.0010 | -0.071 | |
| 72.00 | 76.86 | 6 | 33.9% | 0.98 | 0.0011 | -0.063 | 636 | 0.1600 | 0.2300 | 86 | 163 | 32.8% | -0.02 | 0.0011 | -0.072 | |
| 71.00 | 75.87 | 3 | 33.6% | 0.98 | 0.0011 | -0.064 | 637 | 0.1600 | 0.2400 | 2 | 76 | 32.5% | -0.02 | 0.0011 | -0.073 | |
| 70.00 | 74.88 | 2 | 33.2% | 0.98 | 0.0012 | -0.066 | 638 | 0.1700 | 0.2500 | 13 | 191 | 32.3% | -0.02 | 0.0012 | -0.075 | |
| 69.00 | 73.88 | 10 | 32.8% | 0.98 | 0.0012 | -0.067 | 639 | 0.1700 | 0.2500 | 3 | 5,710 | 31.9% | -0.02 | 0.0012 | -0.076 | |
| 68.29 | 72.89 | 6 | 34.9% | 0.98 | 0.0012 | -0.069 | 640 | 0.1800 | 0.2600 | 60 | 3,202 | 31.7% | -0.02 | 0.0012 | -0.078 | |
| 67.10 | 71.90 | 16 | 33.0% | 0.98 | 0.0013 | -0.071 | 641 | 0.1800 | 0.2600 | 22 | 69 | 31.6% | -0.02 | 0.0013 | -0.079 | |
| 66.31 | 70.91 | 2 | 34.2% | 0.98 | 0.0013 | -0.072 | 642 | 0.1900 | 0.2700 | 112 | 31.1% | -0.02 | 0.0013 | -0.081 | ||
| 65.31 | 69.91 | 33.8% | 0.98 | 0.0014 | -0.074 | 643 | 0.2000 | 0.2800 | 125 | 78 | 30.9% | -0.02 | 0.0014 | -0.082 | ||
| 64.32 | 68.92 | 1 | 33.4% | 0.98 | 0.0014 | -0.076 | 644 | 0.2000 | 0.2900 | 219 | 30.6% | -0.02 | 0.0014 | -0.084 | ||
| 63.33 | 67.93 | 1 | 33.1% | 0.98 | 0.0015 | -0.077 | 645 | 0.2100 | 0.2900 | 71 | 1,179 | 30.5% | -0.02 | 0.0015 | -0.086 | |
| 62.00 | 66.95 | 7 | 30.3% | 0.98 | 0.0015 | -0.079 | 646 | 0.2200 | 0.3000 | 39 | 414 | 30.0% | -0.02 | 0.0016 | -0.087 | |
| 61.35 | 65.95 | 22 | 32.4% | 0.98 | 0.0016 | -0.081 | 647 | 0.2200 | 0.3100 | 1 | 561 | 30.1% | -0.02 | 0.0016 | -0.089 | |
| 60.36 | 64.97 | 3 | 32.2% | 0.98 | 0.0017 | -0.083 | 648 | 0.2300 | 0.3200 | 149 | 83 | 29.4% | -0.02 | 0.0017 | -0.091 | |
| 59.24 | 63.98 | 31.0% | 0.98 | 0.0017 | -0.085 | 649 | 0.2400 | 0.3300 | 3 | 158 | 29.2% | -0.02 | 0.0017 | -0.093 | ||
| 58.37 | 62.98 | 48 | 31.4% | 0.97 | 0.0018 | -0.087 | 650 | 0.2500 | 0.3400 | 164 | 6,862 | 29.2% | -0.03 | 0.0018 | -0.095 | |
| 57.39 | 61.99 | 9 | 31.1% | 0.97 | 0.0019 | -0.090 | 651 | 0.2600 | 0.3500 | 1,058 | 479 | 28.9% | -0.03 | 0.0019 | -0.097 | |
| 56.05 | 61.00 | 41 | 28.5% | 0.97 | 0.0019 | -0.092 | 652 | 0.2700 | 0.3600 | 1 | 358 | 28.6% | -0.03 | 0.0020 | -0.099 | |
| 55.11 | 60.00 | 21 | 28.4% | 0.97 | 0.0020 | -0.094 | 653 | 0.2800 | 0.3700 | 89 | 694 | 28.3% | -0.03 | 0.0020 | -0.102 | |
| 54.10 | 58.98 | 17 | 27.8% | 0.97 | 0.0021 | -0.097 | 654 | 0.2900 | 0.3800 | 55 | 554 | 28.0% | -0.03 | 0.0021 | -0.104 | |
| 53.06 | 58.00 | 10 | 27.2% | 0.97 | 0.0022 | -0.099 | 655 | 0.3000 | 0.3900 | 124 | 1,554 | 27.7% | -0.03 | 0.0022 | -0.107 | |
| 52.06 | 57.00 | 7 | 26.7% | 0.97 | 0.0023 | -0.102 | 656 | 0.3100 | 0.4100 | 67 | 954 | 27.3% | -0.03 | 0.0023 | -0.109 | |
| 51.08 | 56.00 | 2 | 26.4% | 0.97 | 0.0024 | -0.105 | 657 | 0.3200 | 0.4200 | 53 | 1,099 | 27.0% | -0.03 | 0.0024 | -0.112 | |
| 50.09 | 55.00 | 1 | 26.0% | 0.97 | 0.0025 | -0.108 | 658 | 0.3400 | 0.4400 | 10 | 486 | 26.9% | -0.03 | 0.0025 | -0.115 | |
| 49.11 | 54.00 | 15 | 25.7% | 0.96 | 0.0026 | -0.111 | 659 | 0.3500 | 0.4500 | 414 | 26.5% | -0.04 | 0.0026 | -0.118 | ||
| 48.12 | 53.00 | 11 | 25.3% | 0.96 | 0.0027 | -0.114 | 660 | 0.3700 | 0.4700 | 552 | 2,158 | 26.2% | -0.04 | 0.0027 | -0.121 | |
| 47.14 | 52.00 | 25.0% | 0.96 | 0.0028 | -0.117 | 661 | 0.3800 | 0.4900 | 185 | 259 | 26.0% | -0.04 | 0.0029 | -0.124 | ||
| 46.16 | 51.00 | 8 | 24.7% | 0.96 | 0.0030 | -0.121 | 662 | 0.4000 | 0.5100 | 570 | 25.7% | -0.04 | 0.0030 | -0.127 | ||
| 45.18 | 50.00 | 1 | 24.3% | 0.96 | 0.0031 | -0.124 | 663 | 0.4200 | 0.5300 | 16 | 359 | 25.6% | -0.04 | 0.0031 | -0.131 | |
| 44.20 | 49.00 | 1 | 6 | 24.0% | 0.96 | 0.0033 | -0.128 | 664 | 0.4400 | 0.5500 | 43 | 165 | 25.2% | -0.04 | 0.0033 | -0.135 |
| 43.22 | 48.00 | 45 | 23.7% | 0.95 | 0.0034 | -0.132 | 665 | 0.4600 | 0.5700 | 774 | 6,745 | 25.0% | -0.05 | 0.0034 | -0.138 | |
| 42.28 | 47.00 | 20 | 23.5% | 0.95 | 0.0036 | -0.136 | 666 | 0.4800 | 0.5900 | 96 | 916 | 24.8% | -0.05 | 0.0036 | -0.142 | |
| 41.27 | 46.00 | 7 | 23.0% | 0.95 | 0.0038 | -0.140 | 667 | 0.5000 | 0.6200 | 7 | 319 | 24.6% | -0.05 | 0.0038 | -0.147 | |
| 40.50 | 45.28 | 1 | 11 | 24.9% | 0.95 | 0.0039 | -0.145 | 668 | 0.5500 | 0.6500 | 15 | 113 | 24.3% | -0.05 | 0.0040 | -0.151 |
| 39.50 | 44.31 | 24.5% | 0.95 | 0.0041 | -0.150 | 669 | 0.5600 | 0.6800 | 35 | 347 | 24.1% | -0.06 | 0.0042 | -0.156 | ||
| 38.50 | 43.34 | 29 | 24.1% | 0.94 | 0.0043 | -0.154 | 670 | 0.5900 | 0.7100 | 404 | 2,026 | 23.8% | -0.06 | 0.0044 | -0.161 | |
| 37.50 | 42.37 | 20 | 23.7% | 0.94 | 0.0045 | -0.160 | 671 | 0.6200 | 0.7400 | 19 | 265 | 23.6% | -0.06 | 0.0046 | -0.166 | |
| 36.50 | 41.41 | 6 | 23.4% | 0.94 | 0.0048 | -0.165 | 672 | 0.6500 | 0.7800 | 22 | 311 | 23.3% | -0.06 | 0.0048 | -0.171 | |
| 35.50 | 40.44 | 17 | 23.0% | 0.93 | 0.0050 | -0.171 | 673 | 0.6900 | 0.8200 | 86 | 283 | 23.1% | -0.07 | 0.0051 | -0.177 | |
| 34.50 | 39.48 | 27 | 22.6% | 0.93 | 0.0053 | -0.176 | 674 | 0.7300 | 0.8600 | 46 | 650 | 22.8% | -0.07 | 0.0053 | -0.183 | |
| 33.53 | 38.50 | 8 | 133 | 22.3% | 0.93 | 0.0055 | -0.182 | 675 | 0.7800 | 0.9000 | 148 | 7,468 | 22.7% | -0.07 | 0.0056 | -0.189 |
| 32.58 | 37.50 | 7 | 21.9% | 0.92 | 0.0058 | -0.189 | 676 | 0.8300 | 0.9400 | 90 | 498 | 22.4% | -0.08 | 0.0059 | -0.195 | |
| 31.63 | 36.50 | 3 | 21.6% | 0.92 | 0.0061 | -0.195 | 677 | 0.8800 | 0.9900 | 92 | 372 | 22.2% | -0.08 | 0.0062 | -0.201 | |
| 30.68 | 35.50 | 4 | 15 | 21.2% | 0.91 | 0.0064 | -0.202 | 678 | 0.9300 | 1.04 | 378 | 307 | 22.0% | -0.09 | 0.0065 | -0.208 |
| 29.72 | 34.43 | 6 | 20.6% | 0.91 | 0.0068 | -0.209 | 679 | 0.9800 | 1.10 | 32 | 720 | 21.8% | -0.09 | 0.0068 | -0.215 | |
| 29.02 | 33.78 | 17 | 81 | 21.9% | 0.90 | 0.0071 | -0.216 | 680 | 1.04 | 1.16 | 351 | 36.3K | 21.5% | -0.10 | 0.0072 | -0.222 |
| 28.00 | 32.85 | 27 | 21.4% | 0.90 | 0.0075 | -0.224 | 681 | 1.11 | 1.23 | 88 | 368 | 21.4% | -0.10 | 0.0076 | -0.230 | |
| 27.00 | 31.92 | 1 | 89 | 21.1% | 0.89 | 0.0079 | -0.232 | 682 | 1.18 | 1.30 | 125 | 511 | 21.1% | -0.11 | 0.0080 | -0.238 |
| 26.00 | 30.99 | 14 | 20.7% | 0.89 | 0.0083 | -0.240 | 683 | 1.25 | 1.37 | 97 | 260 | 21.0% | -0.12 | 0.0084 | -0.246 | |
| 25.08 | 30.00 | 15 | 20.3% | 0.88 | 0.0087 | -0.248 | 684 | 1.33 | 1.46 | 126 | 317 | 20.8% | -0.12 | 0.0088 | -0.254 | |
| 24.17 | 29.00 | 24 | 420 | 20.0% | 0.87 | 0.0091 | -0.256 | 685 | 1.42 | 1.54 | 436 | 1,320 | 20.6% | -0.13 | 0.0092 | -0.262 |
| 23.50 | 28.08 | 101 | 20.2% | 0.87 | 0.0096 | -0.265 | 686 | 1.51 | 1.64 | 93 | 247 | 20.4% | -0.14 | 0.0097 | -0.271 | |
| 22.50 | 27.31 | 17 | 20.1% | 0.86 | 0.0100 | -0.273 | 687 | 1.61 | 1.74 | 321 | 408 | 20.2% | -0.14 | 0.0102 | -0.280 | |
| 22.03 | 26.29 | 70 | 28 | 20.5% | 0.85 | 0.0105 | -0.282 | 688 | 1.72 | 1.84 | 154 | 489 | 20.0% | -0.15 | 0.0107 | -0.288 |
| 21.69 | 25.44 | 131 | 21.3% | 0.84 | 0.0111 | -0.291 | 689 | 1.83 | 1.96 | 300 | 788 | 19.8% | -0.16 | 0.0112 | -0.297 | |
| 20.81 | 24.50 | 18 | 94 | 21.0% | 0.83 | 0.0116 | -0.300 | 690 | 1.95 | 2.08 | 1,787 | 4,555 | 19.6% | -0.17 | 0.0117 | -0.306 |
| 19.09 | 23.68 | 1 | 6 | 19.4% | 0.82 | 0.0121 | -0.309 | 691 | 2.08 | 2.21 | 43 | 214 | 19.4% | -0.18 | 0.0123 | -0.316 |
| 18.00 | 22.84 | 30 | 27 | 18.9% | 0.81 | 0.0127 | -0.318 | 692 | 2.22 | 2.35 | 116 | 316 | 19.2% | -0.19 | 0.0129 | -0.325 |
| 17.04 | 21.99 | 8 | 26 | 18.6% | 0.80 | 0.0133 | -0.327 | 693 | 2.37 | 2.50 | 685 | 915 | 19.1% | -0.20 | 0.0134 | -0.334 |
| 16.50 | 21.11 | 42 | 18.8% | 0.79 | 0.0138 | -0.336 | 694 | 2.53 | 2.67 | 227 | 263 | 18.9% | -0.21 | 0.0140 | -0.343 | |
| 15.91 | 20.29 | 259 | 115 | 19.0% | 0.78 | 0.0144 | -0.344 | 695 | 2.70 | 2.84 | 34.6K | 5,835 | 18.7% | -0.23 | 0.0146 | -0.351 |
| 14.51 | 19.46 | 34 | 32 | 18.0% | 0.76 | 0.0150 | -0.353 | 696 | 2.87 | 3.02 | 211 | 237 | 18.5% | -0.24 | 0.0153 | -0.360 |
| 14.00 | 18.62 | 11 | 21 | 18.1% | 0.75 | 0.0156 | -0.361 | 697 | 3.07 | 3.22 | 97 | 2,193 | 18.3% | -0.25 | 0.0159 | -0.368 |
| 13.00 | 17.86 | 84 | 61 | 17.7% | 0.73 | 0.0163 | -0.368 | 698 | 3.27 | 3.42 | 163 | 752 | 18.2% | -0.27 | 0.0165 | -0.376 |
| 12.08 | 17.00 | 27 | 48 | 17.3% | 0.72 | 0.0169 | -0.376 | 699 | 3.49 | 3.64 | 158 | 248 | 18.0% | -0.28 | 0.0171 | -0.383 |
| 11.50 | 15.74 | 593 | 1,253 | 16.9% | 0.70 | 0.0175 | -0.382 | 700 | 3.72 | 3.77 | 2,514 | 4,547 | 17.6% | -0.30 | 0.0178 | -0.390 |
| 10.79 | 15.50 | 23 | 123 | 17.6% | 0.69 | 0.0181 | -0.389 | 701 | 3.97 | 4.13 | 84 | 596 | 17.6% | -0.32 | 0.0184 | -0.396 |
| 10.00 | 14.01 | 147 | 84 | 14.7% | 0.67 | 0.0187 | -0.394 | 702 | 4.23 | 4.39 | 326 | 578 | 17.4% | -0.33 | 0.0190 | -0.402 |
| 10.33 | 14.06 | 147 | 98 | 18.2% | 0.65 | 0.0193 | -0.399 | 703 | 4.51 | 4.68 | 172 | 382 | 17.2% | -0.35 | 0.0196 | -0.406 |
| 8.50 | 13.34 | 280 | 176 | 16.6% | 0.63 | 0.0198 | -0.403 | 704 | 4.80 | 4.98 | 128 | 338 | 17.1% | -0.37 | 0.0201 | -0.410 |
| 8.00 | 11.00 | 1,868 | 1,723 | 14.7% | 0.62 | 0.0203 | -0.405 | 705 | 5.11 | 5.30 | 35.0K | 34.3K | 16.9% | -0.39 | 0.0207 | -0.413 |
| 7.00 | 11.53 | 370 | 294 | 14.0% | 0.60 | 0.0208 | -0.407 | 706 | 5.45 | 5.64 | 440 | 412 | 16.8% | -0.41 | 0.0212 | -0.415 |
| 7.80 | 11.17 | 722 | 637 | 18.4% | 0.58 | 0.0213 | -0.408 | 707 | 5.80 | 5.99 | 715 | 772 | 16.6% | -0.43 | 0.0217 | -0.415 |
| 8.30 | 9.00 | 1,214 | 568 | 16.5% | 0.55 | 0.0217 | -0.408 | 708 | 6.20 | 6.37 | 2,077 | 581 | 16.4% | -0.45 | 0.0221 | -0.415 |
| 5.50 | 9.32 | 1,363 | 332 | 16.2% | 0.53 | 0.0221 | -0.406 | 709 | 6.57 | 6.77 | 817 | 468 | 16.2% | -0.47 | 0.0224 | -0.413 |
| 6.99 | 7.50 | 2,595 | 1,997 | 16.0% | 0.51 | 0.0224 | -0.403 | 710 | 6.99 | 7.20 | 1,166 | 3,024 | 16.1% | -0.50 | 0.0228 | -0.410 |
| 6.56 | 6.76 | 714 | 342 | 15.7% | 0.49 | 0.0226 | -0.399 | 711 | 5.52 | 9.88 | 121 | 532 | 15.8% | -0.52 | 0.0230 | -0.406 |
| 6.03 | 6.23 | 376 | 580 | 15.6% | 0.47 | 0.0228 | -0.394 | 712 | 7.52 | 10.22 | 382 | 1,047 | 16.1% | -0.54 | 0.0231 | -0.400 |
| 5.52 | 5.72 | 148 | 917 | 15.4% | 0.44 | 0.0228 | -0.387 | 713 | 6.45 | 10.71 | 81 | 705 | 15.6% | -0.57 | 0.0232 | -0.393 |
| 5.04 | 5.23 | 186 | 470 | 15.3% | 0.42 | 0.0228 | -0.379 | 714 | 6.50 | 9.20 | 30 | 603 | 12.7% | -0.59 | 0.0232 | -0.385 |
| 4.59 | 4.77 | 1,813 | 5,701 | 15.1% | 0.40 | 0.0227 | -0.370 | 715 | 8.09 | 11.76 | 805 | 2,531 | 17.5% | -0.61 | 0.0231 | -0.375 |
| 4.16 | 4.34 | 166 | 902 | 15.0% | 0.37 | 0.0225 | -0.359 | 716 | 8.25 | 12.32 | 92 | 530 | 15.4% | -0.64 | 0.0229 | -0.364 |
| 3.76 | 3.93 | 259 | 486 | 14.9% | 0.35 | 0.0222 | -0.347 | 717 | 8.02 | 12.93 | 14 | 718 | 14.3% | -0.66 | 0.0226 | -0.352 |
| 3.38 | 3.55 | 203 | 1,078 | 14.8% | 0.33 | 0.0218 | -0.335 | 718 | 9.00 | 13.57 | 79 | 588 | 14.6% | -0.69 | 0.0223 | -0.339 |
| 3.03 | 3.19 | 160 | 1,717 | 14.6% | 0.30 | 0.0214 | -0.321 | 719 | 9.50 | 14.02 | 14 | 999 | 13.4% | -0.71 | 0.0218 | -0.325 |
| 2.70 | 2.85 | 6,573 | 4,287 | 14.5% | 0.28 | 0.0208 | -0.306 | 720 | 11.14 | 14.89 | 220 | 1,692 | 15.4% | -0.73 | 0.0213 | -0.310 |
| 2.40 | 2.55 | 175 | 1,981 | 14.4% | 0.26 | 0.0201 | -0.291 | 721 | 11.00 | 15.62 | 20 | 212 | 14.1% | -0.76 | 0.0208 | -0.295 |
| 2.12 | 2.27 | 907 | 683 | 14.3% | 0.24 | 0.0194 | -0.275 | 722 | 11.96 | 16.38 | 2 | 268 | 14.4% | -0.78 | 0.0202 | -0.281 |
| 1.87 | 2.01 | 165 | 799 | 14.2% | 0.22 | 0.0186 | -0.258 | 723 | 12.50 | 17.14 | 1 | 124 | 13.9% | -0.80 | 0.0195 | -0.265 |
| 1.64 | 1.77 | 73 | 571 | 14.1% | 0.20 | 0.0177 | -0.242 | 724 | 13.50 | 17.94 | 10 | 275 | 15.1% | -0.82 | 0.0188 | -0.252 |
| 1.43 | 1.56 | 1,215 | 2,700 | 14.0% | 0.18 | 0.0167 | -0.225 | 725 | 14.00 | 18.73 | 159 | 504 | 13.5% | -0.84 | 0.0181 | -0.240 |
| 1.24 | 1.37 | 143 | 393 | 13.9% | 0.16 | 0.0158 | -0.208 | 726 | 15.00 | 19.58 | 23 | 119 | 13.7% | -0.86 | 0.0174 | -0.227 |
| 1.07 | 1.20 | 349 | 2,059 | 13.8% | 0.14 | 0.0148 | -0.191 | 727 | 16.07 | 20.47 | 5 | 85 | 14.9% | -0.88 | 0.0165 | -0.217 |
| 0.9200 | 1.04 | 275 | 853 | 13.7% | 0.13 | 0.0138 | -0.175 | 728 | 16.96 | 21.35 | 75 | 250 | 14.2% | -0.90 | 0.0160 | -0.206 |
| 0.7900 | 0.9100 | 378 | 4,066 | 13.7% | 0.11 | 0.0127 | -0.159 | 729 | 17.73 | 22.27 | 13 | 129 | 14.0% | -0.91 | 0.0151 | -0.191 |
| 0.6700 | 0.7900 | 999 | 2,852 | 13.6% | 0.10 | 0.0117 | -0.144 | 730 | 18.57 | 23.16 | 56 | 901 | 13.6% | -0.93 | 0.0142 | -0.178 |
| 0.5700 | 0.6800 | 133 | 599 | 13.5% | 0.09 | 0.0107 | -0.130 | 731 | 19.46 | 24.00 | 12 | 382 | 13.5% | -0.94 | 0.0131 | -0.161 |
| 0.4700 | 0.6100 | 342 | 419 | 13.5% | 0.08 | 0.0098 | -0.116 | 732 | 20.44 | 25.00 | 1 | 111 | 13.9% | -0.96 | 0.0117 | -0.140 |
| 0.4000 | 0.5300 | 288 | 1,065 | 13.4% | 0.07 | 0.0089 | -0.104 | 733 | 21.28 | 26.00 | 32 | 168 | 13.7% | -0.97 | 0.0099 | -0.128 |
| 0.3300 | 0.4600 | 280 | 912 | 13.5% | 0.06 | 0.0080 | -0.093 | 734 | 22.12 | 27.00 | 7 | 632 | -0.98 | 0.0081 | -0.109 | |
| 0.3000 | 0.4000 | 733 | 5,342 | 13.6% | 0.05 | 0.0072 | -0.082 | 735 | 23.09 | 27.99 | 10 | 216 | -0.99 | 0.0062 | -0.099 | |
| 0.2300 | 0.3500 | 31 | 491 | 13.5% | 0.05 | 0.0064 | -0.073 | 736 | 24.10 | 29.00 | 8 | -0.99 | 0.0044 | -0.092 | ||
| 0.2000 | 0.3100 | 163 | 1,142 | 13.3% | 0.04 | 0.0058 | -0.065 | 737 | 25.12 | 29.99 | 3 | -0.99 | 0.0029 | -0.086 | ||
| 0.1700 | 0.2700 | 58 | 1,084 | 13.6% | 0.03 | 0.0051 | -0.057 | 738 | 26.02 | 30.99 | -1.00 | 0.0019 | -0.084 | |||
| 0.1400 | 0.2400 | 71 | 920 | 13.6% | 0.03 | 0.0046 | -0.051 | 739 | 27.05 | 31.99 | -1.00 | 0.0010 | -0.083 | |||
| 0.1200 | 0.2000 | 14.3K | 29.7K | 13.4% | 0.03 | 0.0041 | -0.045 | 740 | 28.11 | 32.99 | 4 | -1.00 | 0.0005 | -0.082 | ||
| 0.1000 | 0.1800 | 309 | 451 | 13.7% | 0.02 | 0.0036 | -0.040 | 741 | 29.11 | 33.99 | 2 | -1.00 | 0.0003 | -0.082 | ||
| 0.0800 | 0.1600 | 23 | 451 | 13.7% | 0.02 | 0.0032 | -0.036 | 742 | 30.11 | 35.00 | -1.00 | 0.0001 | -0.082 | |||
| 0.0700 | 0.1400 | 155 | 487 | 13.7% | 0.02 | 0.0029 | -0.032 | 743 | 31.47 | 36.00 | 3 | 18.2% | -1.00 | 0.0000 | -0.082 | |
| 0.0600 | 0.1100 | 22 | 533 | 13.7% | 0.02 | 0.0026 | -0.029 | 744 | 32.02 | 36.99 | -1.00 | 0.0000 | -0.082 | |||
| 0.0500 | 0.1200 | 123 | 2,234 | 14.0% | 0.01 | 0.0023 | -0.026 | 745 | 33.16 | 38.00 | 1 | -1.00 | 0.0000 | -0.082 | ||
| 0.0400 | 0.1100 | 97 | 127 | 14.1% | 0.01 | 0.0020 | -0.023 | 746 | 34.11 | 39.00 | -1.00 | 0.0000 | -0.082 | |||
| 0.0300 | 0.1000 | 32 | 518 | 14.2% | 0.01 | 0.0018 | -0.021 | 747 | 35.11 | 40.00 | -1.00 | 0.0000 | -0.082 | |||
| 0.0300 | 0.0900 | 463 | 5,300 | 14.4% | 0.01 | 0.0017 | -0.019 | 748 | 36.02 | 40.99 | -1.00 | 0.0000 | -0.082 | |||
| 0.0200 | 0.0800 | 58 | 324 | 14.4% | 0.01 | 0.0015 | -0.018 | 749 | 37.11 | 42.00 | -1.00 | 0.0000 | -0.082 | |||
| 0.0200 | 0.0800 | 12.3K | 29.7K | 14.7% | 0.01 | 0.0014 | -0.016 | 750 | 38.11 | 43.00 | -1.00 | 0.0000 | -0.082 | |||
| 0.0100 | 0.0700 | 2 | 108 | 14.6% | 0.01 | 0.0012 | -0.015 | 751 | 39.05 | 44.00 | -1.00 | 0.0000 | -0.082 | |||
| 0.0100 | 0.0700 | 3 | 464 | 14.7% | 0.01 | 0.0011 | -0.014 | 752 | 40.28 | 45.00 | 19.2% | -1.00 | 0.0000 | -0.082 | ||
| 0.0100 | 0.0600 | 188 | 600 | 15.0% | 0.01 | 0.0010 | -0.013 | 753 | 41.05 | 46.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0600 | 431 | 541 | 15.0% | 0.01 | 0.0010 | -0.012 | 754 | 42.28 | 47.00 | 20.0% | -1.00 | 0.0000 | -0.082 | ||
| 0 | 0.0500 | 89 | 1,308 | 15.3% | 0.01 | 0.0009 | -0.011 | 755 | 43.11 | 48.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0500 | 12 | 164 | 14.9% | 0.00 | 0.0008 | -0.011 | 756 | 44.10 | 49.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0500 | 659 | 15.6% | 0.00 | 0.0008 | -0.010 | 757 | 45.11 | 50.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0500 | 3 | 1,054 | 15.9% | 0.00 | 0.0007 | -0.009 | 758 | 46.11 | 51.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0400 | 296 | 15.8% | 0.00 | 0.0006 | -0.009 | 759 | 47.16 | 52.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0.0100 | 0.0400 | 297 | 3,259 | 16.4% | 0.00 | 0.0006 | -0.008 | 760 | 48.11 | 52.99 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0300 | 35 | 764 | 17.0% | 0.00 | 0.0004 | -0.007 | 765 | 53.10 | 58.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0300 | 2 | 1,357 | 18.3% | 0.00 | 0.0003 | -0.005 | 770 | 58.07 | 62.99 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0300 | 38 | 1,762 | 19.6% | 0.00 | 0.0002 | -0.004 | 775 | 63.47 | 68.00 | 30.6% | -1.00 | 0.0000 | -0.082 | ||
| 0 | 0.0500 | 1,680 | 22.0% | 0.00 | 0.0002 | -0.004 | 780 | 68.10 | 73.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0100 | 6 | 1,071 | 20.2% | 0.00 | 0.0001 | -0.003 | 785 | 73.02 | 77.99 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0400 | 20 | 504 | 24.1% | 0.00 | 0.0001 | -0.003 | 790 | 78.05 | 83.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0200 | 14 | 293 | 23.9% | 0.00 | 0.0001 | -0.002 | 795 | 83.16 | 88.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0100 | 7 | 1,368 | 23.7% | 0.00 | 0.0001 | -0.002 | 800 | 88.11 | 93.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0400 | 137 | 27.9% | 0.00 | 0.0001 | -0.002 | 805 | 93.02 | 97.99 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0100 | 411 | 26.0% | 0.00 | 0.0000 | -0.001 | 810 | 98.11 | 102.77 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0400 | 308 | 30.4% | 0.00 | 0.0000 | -0.001 | 815 | 103.11 | 108.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0400 | 344 | 31.6% | 0.00 | 0.0000 | -0.001 | 820 | 108.10 | 113.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0400 | 57 | 32.8% | 0.00 | 0.0000 | -0.001 | 825 | 113.05 | 118.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0400 | 98 | 34.0% | 0.00 | 0.0000 | -0.001 | 830 | 118.10 | 123.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0400 | 152 | 35.2% | 0.00 | 0.0000 | -0.001 | 835 | 123.10 | 128.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0400 | 297 | 36.4% | 0.00 | 0.0000 | -0.001 | 840 | 128.11 | 133.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 40 | 36.6% | 0.00 | 0.0000 | -0.001 | 845 | 133.47 | 138.00 | 53.9% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0300 | 157 | 37.8% | 0.00 | 0.0000 | -0.001 | 850 | 138.05 | 143.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 1 | 14 | 40.0% | 0.00 | 0.0000 | -0.000 | 860 | 148.11 | 153.00 | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0300 | 79 | 42.2% | 0.00 | 0.0000 | -0.000 | 870 | 158.11 | 162.77 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 18 | 44.3% | 0.00 | 0.0000 | -0.000 | 880 | 168.11 | 173.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 34 | 45.4% | 0.00 | 0.0000 | -0.000 | 885 | 173.44 | 178.00 | 65.1% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0300 | 1 | 46.5% | 0.00 | 0.0000 | -0.000 | 890 | 178.10 | 183.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 1 | 47.5% | 0.00 | 0.0000 | -0.000 | 895 | 183.10 | 188.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 12 | 48.5% | 0.00 | 0.0000 | -0.000 | 900 | 188.10 | 193.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 49.6% | 0.00 | 0.0000 | -0.000 | 905 | 193.11 | 198.00 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0300 | 100 | 50.6% | 0.00 | 0.0000 | -0.000 | 910 | 198.11 | 202.99 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 59 | 51.6% | 0.00 | 0.0000 | -0.000 | 915 | 203.16 | 208.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 52.6% | 0.00 | 0.0000 | -0.000 | 920 | 208.05 | 213.00 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0300 | 53.6% | 0.00 | 0.0000 | -0.000 | 925 | 213.10 | 218.00 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0300 | 270 | 54.6% | 0.00 | 0.0000 | -0.000 | 930 | 218.32 | 223.00 | 73.8% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 0.0300 | 12 | 55.6% | 0.00 | 0.0000 | -0.000 | 935 | 223.05 | 228.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 310 | 56.6% | 0.00 | 0.0000 | -0.000 | 940 | 228.05 | 233.00 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 50 | 57.6% | 0.00 | 0.0000 | -0.000 | 945 | 233.11 | 237.99 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0300 | 6 | 58.6% | 0.00 | 0.0000 | -0.000 | 950 | 238.11 | 242.99 | -1.00 | 0.0000 | -0.082 | ||||
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 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs