QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · as of 15:04 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 ±1.1% (713.52–728.70) · ATM IV 22.7% · P/C open interest 1.07
| 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 | |
| 269.55 | 272.97 | 10 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.0100 | 1,340 | 235.1% | 0.00 | 0.0000 | -0.000 | |||
| 264.67 | 267.96 | 1.00 | 0.0000 | 0.000 | 455 | 0 | 0.0100 | 2,117 | 229.9% | 0.00 | 0.0000 | -0.000 | ||||
| 259.55 | 262.97 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 0.0100 | 536 | 224.7% | 0.00 | 0.0000 | -0.000 | ||||
| 254.55 | 257.98 | 1.00 | 0.0000 | 0.000 | 465 | 0 | 0.0100 | 2,131 | 219.6% | 0.00 | 0.0000 | -0.000 | ||||
| 249.55 | 252.98 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0100 | 1,971 | 214.5% | 0.00 | 0.0000 | -0.000 | ||||
| 244.63 | 247.96 | 1.00 | 0.0000 | 0.000 | 475 | 0 | 0.0100 | 580 | 209.5% | 0.00 | 0.0000 | -0.000 | ||||
| 239.57 | 242.97 | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0100 | 518 | 204.5% | 0.00 | 0.0000 | -0.000 | ||||
| 234.56 | 237.99 | 1.00 | 0.0000 | 0.000 | 485 | 0 | 0.0100 | 410 | 199.6% | 0.00 | 0.0000 | -0.000 | ||||
| 229.48 | 232.97 | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0100 | 231 | 194.7% | 0.00 | 0.0000 | -0.000 | ||||
| 224.63 | 227.95 | 1.00 | 0.0000 | 0.000 | 495 | 0 | 0.0100 | 108 | 189.9% | 0.00 | 0.0000 | -0.000 | ||||
| 219.48 | 222.97 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0100 | 197 | 185.1% | 0.00 | 0.0000 | -0.000 | ||||
| 214.60 | 217.98 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0100 | 106 | 180.3% | 0.00 | 0.0000 | -0.000 | ||||
| 209.56 | 212.98 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0100 | 231 | 175.6% | 0.00 | 0.0000 | -0.000 | ||||
| 204.56 | 207.98 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0100 | 65 | 171.0% | 0.00 | 0.0000 | -0.001 | ||||
| 199.56 | 202.98 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0100 | 89 | 166.3% | 0.00 | 0.0000 | -0.001 | ||||
| 194.56 | 197.96 | 17 | 17 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0100 | 1 | 186 | 161.8% | 0.00 | 0.0000 | -0.001 | |
| 189.56 | 192.99 | 10 | 10 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.0100 | 137 | 157.2% | 0.00 | 0.0000 | -0.001 | ||
| 184.58 | 187.98 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.0100 | 459 | 152.7% | -0.00 | 0.0000 | -0.001 | ||||
| 179.58 | 182.97 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 216 | 148.2% | -0.00 | 0.0000 | -0.001 | ||||
| 174.56 | 177.97 | 146.9% | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.0100 | 395 | 143.8% | -0.00 | 0.0000 | -0.001 | |||
| 169.47 | 172.99 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0100 | 84 | 139.4% | -0.00 | 0.0000 | -0.001 | ||||
| 164.74 | 167.98 | 150.6% | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.0100 | 1 | 415 | 135.0% | -0.00 | 0.0000 | -0.001 | ||
| 159.58 | 163.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0100 | 905 | 130.7% | -0.00 | 0.0000 | -0.002 | ||||
| 154.57 | 158.00 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.0100 | 595 | 126.4% | -0.00 | 0.0000 | -0.002 | ||||
| 149.61 | 152.99 | 1 | 1 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0100 | 266 | 122.1% | -0.00 | 0.0000 | -0.002 | ||
| 144.57 | 147.98 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.0100 | 60 | 422 | 117.8% | -0.00 | 0.0000 | -0.003 | |||
| 139.57 | 142.63 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0100 | 427 | 217 | 113.6% | -0.00 | 0.0000 | -0.003 | |||
| 134.57 | 138.01 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.0100 | 125 | 303 | 109.4% | -0.00 | 0.0000 | -0.004 | |||
| 129.57 | 133.00 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.0100 | 162 | 2,355 | 105.3% | -0.00 | 0.0000 | -0.004 | |||
| 124.57 | 128.00 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.0100 | 868 | 557 | 101.1% | -0.00 | 0.0000 | -0.005 | |||
| 119.58 | 122.98 | 15 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 108 | 5,156 | 97.0% | -0.00 | 0.0000 | -0.005 | ||
| 114.58 | 117.99 | 1.00 | 0.0001 | 0.000 | 605 | 0 | 0.0100 | 320 | 1,753 | 92.9% | -0.00 | 0.0001 | -0.006 | |||
| 109.75 | 112.99 | 101.1% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 0.0100 | 56 | 1,863 | 88.9% | -0.00 | 0.0001 | -0.007 | ||
| 104.58 | 108.00 | 1.00 | 0.0001 | 0.000 | 615 | 0 | 0.0200 | 38 | 558 | 92.7% | -0.00 | 0.0001 | -0.009 | |||
| 99.58 | 102.97 | 1.00 | 0.0001 | 0.000 | 620 | 0.0100 | 0.0200 | 13 | 749 | 88.3% | -0.00 | 0.0001 | -0.010 | |||
| 94.64 | 96.99 | 1.00 | 0.0001 | 0.000 | 625 | 0.0100 | 0.0200 | 7 | 11.6K | 84.0% | -0.00 | 0.0001 | -0.012 | |||
| 89.61 | 92.01 | 1.00 | 0.0001 | -0.002 | 630 | 0.0100 | 0.0200 | 29 | 995 | 79.7% | -0.00 | 0.0001 | -0.013 | |||
| 88.61 | 91.00 | 1.00 | 0.0001 | -0.003 | 631 | 0.0100 | 0.0200 | 19 | 78.9% | -0.00 | 0.0001 | -0.014 | ||||
| 87.62 | 90.01 | 1.00 | 0.0002 | -0.004 | 632 | 0.0100 | 0.0200 | 145 | 78.0% | -0.00 | 0.0002 | -0.014 | ||||
| 86.64 | 89.00 | 1.00 | 0.0002 | -0.004 | 633 | 0.0100 | 0.0200 | 77.1% | -0.00 | 0.0002 | -0.015 | |||||
| 85.64 | 88.00 | 1.00 | 0.0002 | -0.005 | 634 | 0.0100 | 0.0200 | 320 | 76.3% | -0.00 | 0.0002 | -0.015 | ||||
| 84.64 | 87.01 | 1.00 | 0.0002 | -0.005 | 635 | 0.0100 | 0.0200 | 202 | 1,836 | 75.4% | -0.00 | 0.0002 | -0.016 | |||
| 83.64 | 86.01 | 1.00 | 0.0002 | -0.006 | 636 | 0.0100 | 0.0200 | 74.6% | -0.00 | 0.0002 | -0.016 | |||||
| 82.64 | 85.00 | 1.00 | 0.0002 | -0.006 | 637 | 0.0100 | 0.0200 | 26 | 73.7% | -0.00 | 0.0002 | -0.017 | ||||
| 81.62 | 84.02 | 1.00 | 0.0002 | -0.007 | 638 | 0.0100 | 0.0200 | 72.9% | -0.00 | 0.0002 | -0.017 | |||||
| 80.62 | 83.00 | 1.00 | 0.0002 | -0.007 | 639 | 0.0100 | 0.0200 | 72.0% | -0.00 | 0.0002 | -0.018 | |||||
| 79.62 | 82.02 | 1.00 | 0.0002 | -0.008 | 640 | 0.0100 | 0.0200 | 3 | 1,733 | 71.2% | -0.00 | 0.0002 | -0.018 | |||
| 78.62 | 81.02 | 1.00 | 0.0002 | -0.009 | 641 | 0.0100 | 0.0300 | 72.2% | -0.00 | 0.0002 | -0.018 | |||||
| 77.68 | 80.01 | 1.00 | 0.0002 | -0.009 | 642 | 0.0100 | 0.0200 | 304 | 69.5% | -0.00 | 0.0002 | -0.019 | ||||
| 76.68 | 79.01 | 1.00 | 0.0002 | -0.010 | 643 | 0.0100 | 0.0300 | 221 | 70.5% | -0.00 | 0.0002 | -0.020 | ||||
| 75.65 | 78.01 | 1.00 | 0.0003 | -0.011 | 644 | 0.0100 | 0.0300 | 44 | 69.6% | -0.00 | 0.0003 | -0.020 | ||||
| 74.65 | 77.01 | 1.00 | 0.0003 | -0.012 | 645 | 0.0100 | 0.0300 | 123 | 676 | 68.7% | -0.00 | 0.0003 | -0.021 | |||
| 73.65 | 76.02 | 1.00 | 0.0003 | -0.012 | 646 | 0.0100 | 0.0300 | 186 | 67.9% | -0.00 | 0.0003 | -0.021 | ||||
| 72.63 | 75.03 | 1.00 | 0.0003 | -0.013 | 647 | 0.0200 | 0.0300 | 1,155 | 68.5% | -0.00 | 0.0003 | -0.022 | ||||
| 71.63 | 74.03 | 1.00 | 0.0003 | -0.014 | 648 | 0.0200 | 0.0300 | 1,151 | 67.6% | -0.00 | 0.0003 | -0.023 | ||||
| 70.63 | 73.03 | 1.00 | 0.0003 | -0.015 | 649 | 0.0200 | 0.0300 | 251 | 66.7% | -0.00 | 0.0003 | -0.023 | ||||
| 69.63 | 72.02 | 1.00 | 0.0003 | -0.015 | 650 | 0.0200 | 0.0300 | 139 | 668 | 65.8% | -0.00 | 0.0003 | -0.024 | |||
| 68.69 | 71.02 | 1.00 | 0.0004 | -0.016 | 651 | 0.0200 | 0.0300 | 1,835 | 64.9% | -0.00 | 0.0004 | -0.025 | ||||
| 67.66 | 70.02 | 1.00 | 0.0004 | -0.017 | 652 | 0.0200 | 0.0300 | 150 | 64.0% | -0.00 | 0.0004 | -0.025 | ||||
| 66.66 | 69.03 | 1.00 | 0.0004 | -0.018 | 653 | 0.0200 | 0.0300 | 1,583 | 63.2% | -0.00 | 0.0004 | -0.026 | ||||
| 65.66 | 68.04 | 1.00 | 0.0004 | -0.019 | 654 | 0.0200 | 0.0300 | 20 | 62.3% | -0.00 | 0.0004 | -0.027 | ||||
| 64.64 | 67.04 | 121 | 1.00 | 0.0004 | -0.020 | 655 | 0.0200 | 0.0300 | 21 | 365 | 61.4% | -0.00 | 0.0004 | -0.028 | ||
| 63.64 | 66.04 | 1.00 | 0.0004 | -0.021 | 656 | 0.0200 | 0.0300 | 11 | 60.5% | -0.00 | 0.0004 | -0.029 | ||||
| 62.64 | 65.04 | 1.00 | 0.0005 | -0.022 | 657 | 0.0200 | 0.0300 | 8 | 59.7% | -0.00 | 0.0005 | -0.030 | ||||
| 61.70 | 64.04 | 1.00 | 0.0005 | -0.023 | 658 | 0.0200 | 0.0300 | 113 | 58.8% | -0.00 | 0.0005 | -0.031 | ||||
| 60.67 | 63.03 | 1.00 | 0.0005 | -0.024 | 659 | 0.0300 | 0.0400 | 128 | 60.0% | -0.00 | 0.0005 | -0.032 | ||||
| 59.67 | 62.03 | 4 | 1 | 1.00 | 0.0005 | -0.025 | 660 | 0.0300 | 0.0400 | 97 | 2,386 | 59.1% | -0.00 | 0.0005 | -0.033 | |
| 58.65 | 61.05 | 1.00 | 0.0006 | -0.026 | 661 | 0.0300 | 0.0400 | 7 | 58.1% | -0.00 | 0.0006 | -0.034 | ||||
| 57.65 | 60.05 | 1.00 | 0.0006 | -0.028 | 662 | 0.0300 | 0.0400 | 2 | 57.2% | -0.00 | 0.0006 | -0.035 | ||||
| 56.65 | 59.05 | 0.99 | 0.0006 | -0.029 | 663 | 0.0300 | 0.0400 | 5 | 56.4% | -0.01 | 0.0006 | -0.036 | ||||
| 55.65 | 58.04 | 0.99 | 0.0006 | -0.030 | 664 | 0.0300 | 0.0400 | 136 | 55.4% | -0.01 | 0.0006 | -0.037 | ||||
| 54.71 | 57.05 | 120 | 0.99 | 0.0007 | -0.032 | 665 | 0.0300 | 0.0400 | 265 | 669 | 54.5% | -0.01 | 0.0007 | -0.038 | ||
| 53.68 | 56.05 | 0.99 | 0.0007 | -0.033 | 666 | 0.0300 | 0.0400 | 331 | 53.6% | -0.01 | 0.0007 | -0.040 | ||||
| 52.66 | 55.06 | 0.99 | 0.0007 | -0.034 | 667 | 0.0400 | 0.0500 | 540 | 54.2% | -0.01 | 0.0007 | -0.041 | ||||
| 51.66 | 54.06 | 0.99 | 0.0008 | -0.036 | 668 | 0.0400 | 0.0500 | 91 | 53.3% | -0.01 | 0.0008 | -0.043 | ||||
| 50.66 | 53.05 | 0.99 | 0.0008 | -0.038 | 669 | 0.0400 | 0.0500 | 52.4% | -0.01 | 0.0008 | -0.044 | |||||
| 49.69 | 52.05 | 0.99 | 0.0009 | -0.039 | 670 | 0.0400 | 0.0500 | 562 | 586 | 51.5% | -0.01 | 0.0009 | -0.046 | |||
| 48.69 | 51.07 | 0.99 | 0.0009 | -0.041 | 671 | 0.0400 | 0.0500 | 9 | 50.5% | -0.01 | 0.0009 | -0.047 | ||||
| 47.67 | 50.07 | 0.99 | 0.0010 | -0.043 | 672 | 0.0400 | 0.0500 | 9 | 49.6% | -0.01 | 0.0010 | -0.049 | ||||
| 46.67 | 49.07 | 0.99 | 0.0010 | -0.045 | 673 | 0.0500 | 0.0600 | 60 | 49.9% | -0.01 | 0.0010 | -0.051 | ||||
| 45.73 | 48.06 | 0.99 | 0.0011 | -0.047 | 674 | 0.0500 | 0.0600 | 475 | 48.9% | -0.01 | 0.0011 | -0.053 | ||||
| 44.73 | 47.06 | 0.99 | 0.0012 | -0.050 | 675 | 0.0500 | 0.0600 | 326 | 2,457 | 48.0% | -0.01 | 0.0012 | -0.055 | |||
| 43.68 | 46.08 | 0.99 | 0.0012 | -0.052 | 676 | 0.0500 | 0.0600 | 28 | 47.0% | -0.01 | 0.0012 | -0.058 | ||||
| 42.68 | 45.08 | 0.99 | 0.0013 | -0.055 | 677 | 0.0600 | 0.0700 | 536 | 47.0% | -0.01 | 0.0013 | -0.060 | ||||
| 41.68 | 44.08 | 0.99 | 0.0014 | -0.058 | 678 | 0.0600 | 0.0700 | 445 | 46.1% | -0.01 | 0.0014 | -0.063 | ||||
| 40.69 | 43.09 | 0.99 | 0.0015 | -0.061 | 679 | 0.0600 | 0.0700 | 330 | 45.1% | -0.01 | 0.0015 | -0.066 | ||||
| 39.72 | 42.10 | 2 | 2 | 0.99 | 0.0016 | -0.064 | 680 | 0.0700 | 0.0800 | 959 | 1,929 | 45.0% | -0.01 | 0.0016 | -0.069 | |
| 38.75 | 41.09 | 0.99 | 0.0017 | -0.068 | 681 | 0.0700 | 0.0800 | 150 | 44.0% | -0.01 | 0.0017 | -0.073 | ||||
| 37.70 | 40.11 | 0.99 | 0.0018 | -0.072 | 682 | 0.0700 | 0.0800 | 1,120 | 43.0% | -0.01 | 0.0018 | -0.077 | ||||
| 36.73 | 39.10 | 0.99 | 0.0019 | -0.076 | 683 | 0.0800 | 0.0900 | 561 | 42.8% | -0.01 | 0.0019 | -0.081 | ||||
| 35.71 | 38.12 | 0.99 | 0.0021 | -0.081 | 684 | 0.0800 | 0.0900 | 527 | 41.8% | -0.01 | 0.0021 | -0.085 | ||||
| 35.70 | 36.98 | 4 | 1 | 0.98 | 0.0022 | -0.086 | 685 | 0.0900 | 0.1000 | 916 | 3,389 | 41.4% | -0.02 | 0.0022 | -0.090 | |
| 35.18 | 35.86 | 43.9% | 0.98 | 0.0024 | -0.092 | 686 | 0.0900 | 0.1000 | 632 | 40.4% | -0.02 | 0.0024 | -0.096 | |||
| 34.16 | 34.87 | 42.6% | 0.98 | 0.0026 | -0.098 | 687 | 0.1000 | 0.1100 | 175 | 40.0% | -0.02 | 0.0026 | -0.102 | |||
| 33.35 | 33.93 | 45.9% | 0.98 | 0.0028 | -0.105 | 688 | 0.1000 | 0.1100 | 498 | 39.0% | -0.02 | 0.0028 | -0.109 | |||
| 32.20 | 32.92 | 2 | 42.1% | 0.98 | 0.0030 | -0.113 | 689 | 0.1100 | 0.1200 | 322 | 38.4% | -0.02 | 0.0030 | -0.117 | ||
| 31.23 | 31.91 | 10 | 33 | 41.4% | 0.98 | 0.0033 | -0.121 | 690 | 0.1200 | 0.1300 | 1,466 | 2,423 | 37.9% | -0.02 | 0.0033 | -0.125 |
| 30.30 | 30.92 | 41.5% | 0.98 | 0.0036 | -0.131 | 691 | 0.1300 | 0.1400 | 99 | 37.3% | -0.02 | 0.0036 | -0.135 | |||
| 29.38 | 29.97 | 42.1% | 0.97 | 0.0039 | -0.142 | 692 | 0.1400 | 0.1500 | 552 | 36.6% | -0.03 | 0.0039 | -0.145 | |||
| 28.30 | 28.98 | 41.3% | 0.97 | 0.0042 | -0.154 | 693 | 0.1500 | 0.1600 | 301 | 36.0% | -0.03 | 0.0042 | -0.157 | |||
| 27.41 | 27.99 | 40.3% | 0.97 | 0.0046 | -0.167 | 694 | 0.1700 | 0.1800 | 475 | 35.6% | -0.03 | 0.0046 | -0.171 | |||
| 26.19 | 26.90 | 10 | 32 | 38.7% | 0.97 | 0.0050 | -0.182 | 695 | 0.1800 | 0.1900 | 1,181 | 2,498 | 34.8% | -0.03 | 0.0050 | -0.186 |
| 25.25 | 25.99 | 36.0% | 0.96 | 0.0055 | -0.200 | 696 | 0.2000 | 0.2100 | 695 | 34.3% | -0.04 | 0.0055 | -0.203 | |||
| 24.11 | 24.74 | 37.9% | 0.96 | 0.0061 | -0.219 | 697 | 0.2200 | 0.2300 | 258 | 33.8% | -0.04 | 0.0061 | -0.222 | |||
| 23.29 | 24.04 | 34.7% | 0.96 | 0.0066 | -0.241 | 698 | 0.2500 | 0.2600 | 743 | 33.1% | -0.04 | 0.0066 | -0.244 | |||
| 22.24 | 23.02 | 35.5% | 0.95 | 0.0073 | -0.266 | 699 | 0.2700 | 0.2800 | 366 | 32.7% | -0.05 | 0.0073 | -0.269 | |||
| 21.32 | 22.08 | 34 | 54 | 33.0% | 0.95 | 0.0081 | -0.295 | 700 | 0.3000 | 0.3100 | 5,362 | 6,866 | 32.0% | -0.05 | 0.0081 | -0.297 |
| 20.43 | 20.84 | 33.9% | 0.94 | 0.0089 | -0.327 | 701 | 0.3300 | 0.3400 | 792 | 31.6% | -0.06 | 0.0089 | -0.330 | |||
| 19.58 | 20.10 | 33.7% | 0.93 | 0.0098 | -0.364 | 702 | 0.3700 | 0.3800 | 516 | 31.1% | -0.07 | 0.0098 | -0.366 | |||
| 18.51 | 19.14 | 33.0% | 0.93 | 0.0108 | -0.406 | 703 | 0.4100 | 0.4200 | 1,030 | 30.6% | -0.07 | 0.0108 | -0.408 | |||
| 17.69 | 18.16 | 4 | 31.6% | 0.92 | 0.0119 | -0.454 | 704 | 0.4700 | 0.4800 | 1,262 | 29.9% | -0.08 | 0.0119 | -0.456 | ||
| 16.73 | 17.08 | 75 | 358 | 31.2% | 0.91 | 0.0131 | -0.509 | 705 | 0.5200 | 0.5300 | 3,726 | 10.8K | 29.5% | -0.09 | 0.0131 | -0.511 |
| 15.74 | 16.30 | 23 | 30.8% | 0.90 | 0.0145 | -0.572 | 706 | 0.5800 | 0.5900 | 2,290 | 29.1% | -0.10 | 0.0145 | -0.574 | ||
| 14.84 | 15.37 | 10 | 30.2% | 0.89 | 0.0159 | -0.643 | 707 | 0.6600 | 0.6700 | 2,706 | 28.6% | -0.11 | 0.0159 | -0.645 | ||
| 13.91 | 14.43 | 36 | 29.6% | 0.87 | 0.0175 | -0.724 | 708 | 0.7400 | 0.7600 | 2,392 | 28.1% | -0.13 | 0.0175 | -0.725 | ||
| 13.01 | 13.55 | 53 | 29.2% | 0.86 | 0.0192 | -0.815 | 709 | 0.8400 | 0.8500 | 2,792 | 27.7% | -0.14 | 0.0192 | -0.816 | ||
| 12.22 | 12.28 | 817 | 1,676 | 27.1% | 0.84 | 0.0210 | -0.917 | 710 | 0.9500 | 0.9600 | 8,758 | 3,313 | 27.2% | -0.16 | 0.0210 | -0.918 |
| 11.26 | 11.36 | 222 | 1,297 | 26.7% | 0.82 | 0.0229 | -1.030 | 711 | 1.08 | 1.09 | 3,175 | 703 | 26.8% | -0.18 | 0.0229 | -1.031 |
| 10.49 | 10.55 | 344 | 669 | 26.3% | 0.80 | 0.0249 | -1.155 | 712 | 1.21 | 1.22 | 3,442 | 991 | 26.3% | -0.20 | 0.0249 | -1.156 |
| 9.65 | 9.71 | 752 | 857 | 25.9% | 0.78 | 0.0270 | -1.289 | 713 | 1.38 | 1.39 | 3,326 | 618 | 25.9% | -0.22 | 0.0270 | -1.290 |
| 8.83 | 8.89 | 650 | 1,207 | 25.4% | 0.76 | 0.0292 | -1.431 | 714 | 1.55 | 1.57 | 4,041 | 563 | 25.5% | -0.24 | 0.0292 | -1.433 |
| 8.04 | 8.09 | 1,514 | 936 | 25.0% | 0.73 | 0.0313 | -1.578 | 715 | 1.77 | 1.78 | 9,305 | 1,333 | 25.1% | -0.27 | 0.0313 | -1.579 |
| 7.20 | 7.25 | 1,152 | 1,811 | 24.6% | 0.70 | 0.0334 | -1.723 | 716 | 2.01 | 2.02 | 5,875 | 2,740 | 24.7% | -0.30 | 0.0334 | -1.724 |
| 6.47 | 6.49 | 2,754 | 1,206 | 24.2% | 0.67 | 0.0355 | -1.861 | 717 | 2.27 | 2.28 | 8,737 | 1,458 | 24.3% | -0.33 | 0.0355 | -1.861 |
| 5.76 | 5.79 | 5,431 | 1,344 | 23.8% | 0.63 | 0.0374 | -1.980 | 718 | 2.57 | 2.58 | 11.3K | 965 | 23.9% | -0.37 | 0.0375 | -1.981 |
| 5.11 | 5.14 | 7,799 | 1,121 | 23.4% | 0.60 | 0.0391 | -2.073 | 719 | 2.91 | 2.92 | 10.6K | 809 | 23.5% | -0.40 | 0.0392 | -2.074 |
| 4.48 | 4.50 | 13.6K | 4,576 | 23.0% | 0.56 | 0.0406 | -2.129 | 720 | 3.28 | 3.29 | 13.6K | 1,015 | 23.1% | -0.44 | 0.0407 | -2.130 |
| 3.89 | 3.90 | 8,406 | 1,468 | 22.6% | 0.52 | 0.0417 | -2.139 | 721 | 3.69 | 3.70 | 4,009 | 1,180 | 22.7% | -0.48 | 0.0418 | -2.140 |
| 3.34 | 3.35 | 9,868 | 1,180 | 22.2% | 0.48 | 0.0424 | -2.096 | 722 | 4.12 | 4.16 | 2,179 | 635 | 22.3% | -0.53 | 0.0426 | -2.098 |
| 2.84 | 2.86 | 5,508 | 1,365 | 21.9% | 0.43 | 0.0426 | -2.000 | 723 | 4.63 | 4.66 | 373 | 401 | 22.0% | -0.57 | 0.0428 | -2.002 |
| 2.39 | 2.40 | 4,934 | 2,542 | 21.5% | 0.39 | 0.0422 | -1.855 | 724 | 5.18 | 5.19 | 256 | 1,368 | 21.6% | -0.61 | 0.0424 | -1.858 |
| 1.98 | 2.00 | 11.2K | 3,241 | 21.2% | 0.35 | 0.0411 | -1.671 | 725 | 5.75 | 5.79 | 773 | 1,218 | 21.3% | -0.66 | 0.0415 | -1.676 |
| 1.64 | 1.65 | 4,105 | 1,259 | 20.9% | 0.30 | 0.0395 | -1.463 | 726 | 6.40 | 6.44 | 163 | 2,611 | 21.0% | -0.70 | 0.0400 | -1.469 |
| 1.33 | 1.34 | 3,381 | 1,219 | 20.7% | 0.26 | 0.0373 | -1.247 | 727 | 7.11 | 7.17 | 83 | 293 | 20.7% | -0.74 | 0.0378 | -1.255 |
| 1.07 | 1.08 | 4,576 | 1,124 | 20.5% | 0.22 | 0.0346 | -1.039 | 728 | 7.86 | 7.91 | 212 | 490 | 20.5% | -0.78 | 0.0352 | -1.049 |
| 0.8600 | 0.8700 | 3,099 | 665 | 20.4% | 0.19 | 0.0316 | -0.849 | 729 | 8.65 | 8.70 | 50 | 83 | 20.4% | -0.81 | 0.0322 | -0.863 |
| 0.6800 | 0.6900 | 4,871 | 3,026 | 20.3% | 0.16 | 0.0284 | -0.684 | 730 | 9.19 | 9.53 | 547 | 694 | 18.8% | -0.84 | 0.0289 | -0.702 |
| 0.5300 | 0.5400 | 2,027 | 4,175 | 20.2% | 0.13 | 0.0251 | -0.546 | 731 | 9.88 | 10.28 | 68 | 182 | 18.5% | -0.87 | 0.0256 | -0.569 |
| 0.4300 | 0.4400 | 1,162 | 2,696 | 20.2% | 0.11 | 0.0219 | -0.435 | 732 | 10.76 | 11.22 | 31 | 323 | 18.6% | -0.90 | 0.0223 | -0.461 |
| 0.3300 | 0.3400 | 1,581 | 7,437 | 20.4% | 0.09 | 0.0190 | -0.346 | 733 | 11.65 | 12.10 | 29 | 256 | 17.7% | -0.91 | 0.0192 | -0.377 |
| 0.2700 | 0.2800 | 965 | 792 | 20.4% | 0.07 | 0.0163 | -0.275 | 734 | 12.77 | 13.18 | 41 | 252 | 20.8% | -0.93 | 0.0164 | -0.312 |
| 0.2100 | 0.2200 | 10.4K | 2,254 | 20.7% | 0.06 | 0.0139 | -0.220 | 735 | 13.72 | 14.24 | 382 | 619 | 20.0% | -0.94 | 0.0139 | -0.261 |
| 0.1700 | 0.1800 | 482 | 699 | 20.8% | 0.05 | 0.0118 | -0.177 | 736 | 14.68 | 15.08 | 45 | 271 | -0.95 | 0.0117 | -0.222 | |
| 0.1400 | 0.1500 | 2,000 | 2,343 | 21.1% | 0.04 | 0.0100 | -0.143 | 737 | 15.64 | 16.08 | 67 | 357 | -0.96 | 0.0098 | -0.192 | |
| 0.1100 | 0.1200 | 175 | 1,595 | 21.3% | 0.03 | 0.0084 | -0.116 | 738 | 16.39 | 17.03 | 6 | 120 | -0.97 | 0.0082 | -0.170 | |
| 0.0900 | 0.1000 | 1,620 | 436 | 21.6% | 0.03 | 0.0072 | -0.095 | 739 | 17.62 | 18.03 | 15 | 132 | -0.98 | 0.0068 | -0.152 | |
| 0.0800 | 0.0900 | 907 | 2,427 | 22.2% | 0.02 | 0.0061 | -0.079 | 740 | 18.39 | 18.98 | 22 | 247 | -0.98 | 0.0057 | -0.138 | |
| 0.0600 | 0.0700 | 111 | 403 | 22.3% | 0.02 | 0.0052 | -0.066 | 741 | 19.35 | 20.00 | 76 | -0.98 | 0.0048 | -0.128 | ||
| 0.0500 | 0.0600 | 45 | 780 | 22.7% | 0.02 | 0.0044 | -0.055 | 742 | 20.28 | 21.20 | 5 | -0.99 | 0.0040 | -0.120 | ||
| 0.0400 | 0.0500 | 70 | 2,607 | 22.9% | 0.01 | 0.0038 | -0.047 | 743 | 21.58 | 21.99 | 1 | 20 | -0.99 | 0.0034 | -0.114 | |
| 0.0400 | 0.0500 | 39 | 1,629 | 23.8% | 0.01 | 0.0033 | -0.041 | 744 | 22.51 | 22.93 | -0.99 | 0.0029 | -0.109 | |||
| 0.0300 | 0.0400 | 329 | 1,419 | 23.9% | 0.01 | 0.0028 | -0.035 | 745 | 23.28 | 23.98 | 3 | 8 | -0.99 | 0.0024 | -0.105 | |
| 0.0300 | 0.0400 | 142 | 835 | 24.8% | 0.01 | 0.0025 | -0.031 | 746 | 24.58 | 25.14 | 29.3% | -0.99 | 0.0021 | -0.102 | ||
| 0.0200 | 0.0300 | 1,213 | 346 | 24.6% | 0.01 | 0.0022 | -0.028 | 747 | 25.26 | 26.26 | 4 | -0.99 | 0.0018 | -0.100 | ||
| 0.0200 | 0.0300 | 35 | 674 | 25.5% | 0.01 | 0.0019 | -0.025 | 748 | 26.29 | 27.08 | -0.99 | 0.0016 | -0.098 | |||
| 0.0200 | 0.0300 | 80 | 8,098 | 26.3% | 0.01 | 0.0017 | -0.022 | 749 | 27.27 | 27.93 | 1 | -1.00 | 0.0014 | -0.096 | ||
| 0.0100 | 0.0200 | 386 | 4,488 | 25.6% | 0.01 | 0.0015 | -0.020 | 750 | 28.45 | 28.88 | 10 | -1.00 | 0.0012 | -0.095 | ||
| 0.0100 | 0.0200 | 405 | 1,565 | 26.4% | 0.01 | 0.0014 | -0.019 | 751 | 29.47 | 30.09 | 32.3% | -1.00 | 0.0011 | -0.094 | ||
| 0.0100 | 0.0200 | 44 | 406 | 27.2% | 0.01 | 0.0012 | -0.017 | 752 | 30.19 | 30.92 | -1.00 | 0.0010 | -0.093 | |||
| 0.0100 | 0.0200 | 290 | 234 | 28.0% | 0.00 | 0.0011 | -0.016 | 753 | 31.27 | 32.10 | 3 | -1.00 | 0.0009 | -0.092 | ||
| 0.0100 | 0.0200 | 40 | 290 | 28.7% | 0.00 | 0.0010 | -0.015 | 754 | 32.26 | 33.25 | -1.00 | 0.0008 | -0.091 | |||
| 0.0100 | 0.0200 | 19 | 1,414 | 29.5% | 0.00 | 0.0009 | -0.014 | 755 | 33.22 | 34.17 | 13 | -1.00 | 0.0007 | -0.091 | ||
| 0.0100 | 0.0200 | 276 | 30.3% | 0.00 | 0.0009 | -0.013 | 756 | 34.23 | 35.31 | 35.9% | -1.00 | 0.0006 | -0.090 | |||
| 0.0100 | 0.0200 | 113 | 421 | 31.0% | 0.00 | 0.0008 | -0.012 | 757 | 35.23 | 36.31 | 36.8% | -1.00 | 0.0006 | -0.090 | ||
| 0 | 0.0100 | 5 | 197 | 28.7% | 0.00 | 0.0007 | -0.011 | 758 | 35.09 | 38.42 | 36.0% | -1.00 | 0.0005 | -0.089 | ||
| 0 | 0.0100 | 5 | 315 | 29.4% | 0.00 | 0.0007 | -0.011 | 759 | 36.09 | 39.58 | 39.8% | -1.00 | 0.0005 | -0.089 | ||
| 0 | 0.0100 | 12 | 585 | 30.1% | 0.00 | 0.0006 | -0.010 | 760 | 36.95 | 40.58 | 2 | 2 | -1.00 | 0.0004 | -0.089 | |
| 0 | 0.0100 | 52 | 182 | 30.8% | 0.00 | 0.0006 | -0.010 | 761 | 38.07 | 41.39 | 33.0% | -1.00 | 0.0004 | -0.088 | ||
| 0 | 0.0100 | 5 | 383 | 31.5% | 0.00 | 0.0005 | -0.009 | 762 | 39.09 | 42.50 | 42.4% | -1.00 | 0.0004 | -0.088 | ||
| 0 | 0.0100 | 114 | 32.1% | 0.00 | 0.0005 | -0.009 | 763 | 40.09 | 43.50 | 43.2% | -1.00 | 0.0004 | -0.088 | |||
| 0 | 0.0100 | 84 | 32.8% | 0.00 | 0.0005 | -0.008 | 764 | 41.09 | 44.50 | 44.9% | -1.00 | 0.0003 | -0.088 | |||
| 0 | 0.0100 | 1,534 | 33.5% | 0.00 | 0.0004 | -0.008 | 765 | 42.07 | 45.48 | 44.1% | -1.00 | 0.0003 | -0.088 | |||
| 0 | 0.0100 | 60 | 34.2% | 0.00 | 0.0004 | -0.008 | 766 | 43.05 | 46.50 | 46.7% | -1.00 | 0.0003 | -0.087 | |||
| 0 | 0.0100 | 5 | 114 | 34.9% | 0.00 | 0.0004 | -0.007 | 767 | 44.09 | 47.48 | 46.7% | -1.00 | 0.0003 | -0.087 | ||
| 0 | 0.0100 | 104 | 35.5% | 0.00 | 0.0004 | -0.007 | 768 | 45.09 | 48.50 | 47.5% | -1.00 | 0.0002 | -0.087 | |||
| 0 | 0.0100 | 290 | 36.2% | 0.00 | 0.0003 | -0.007 | 769 | 46.10 | 49.50 | 48.8% | -1.00 | 0.0002 | -0.087 | |||
| 0 | 0.0100 | 4 | 659 | 36.9% | 0.00 | 0.0003 | -0.006 | 770 | 47.09 | 50.50 | 49.2% | -1.00 | 0.0002 | -0.087 | ||
| 0 | 0.0100 | 348 | 37.6% | 0.00 | 0.0003 | -0.006 | 771 | 48.08 | 51.50 | 50.1% | -1.00 | 0.0002 | -0.087 | |||
| 0 | 0.0100 | 105 | 38.2% | 0.00 | 0.0003 | -0.006 | 772 | 49.08 | 52.50 | 51.4% | -1.00 | 0.0002 | -0.086 | |||
| 0 | 0.0100 | 65 | 38.9% | 0.00 | 0.0003 | -0.006 | 773 | 50.00 | 53.48 | 50.7% | -1.00 | 0.0002 | -0.086 | |||
| 0 | 0.0100 | 45 | 39.6% | 0.00 | 0.0002 | -0.006 | 774 | 51.10 | 54.50 | 53.9% | -1.00 | 0.0002 | -0.086 | |||
| 0 | 0.0100 | 587 | 40.2% | 0.00 | 0.0002 | -0.005 | 775 | 52.08 | 55.50 | 52.9% | -1.00 | 0.0002 | -0.086 | |||
| 0 | 0.0100 | 2 | 391 | 43.5% | 0.00 | 0.0002 | -0.004 | 780 | 57.07 | 60.48 | 56.4% | -1.00 | 0.0001 | -0.086 | ||
| 0 | 0.0100 | 2 | 497 | 46.8% | 0.00 | 0.0001 | -0.004 | 785 | 62.09 | 65.50 | 61.6% | -1.00 | 0.0001 | -0.085 | ||
| 0 | 0.0100 | 392 | 50.0% | 0.00 | 0.0001 | -0.003 | 790 | 67.08 | 70.50 | 65.0% | -1.00 | 0.0001 | -0.085 | |||
| 0 | 0.0100 | 310 | 53.2% | 0.00 | 0.0001 | -0.003 | 795 | 71.87 | 75.50 | 70.6% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 0.0100 | 323 | 56.3% | 0.00 | 0.0001 | -0.002 | 800 | 77.00 | 80.48 | 73.4% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 0.0100 | 600 | 59.4% | 0.00 | 0.0001 | -0.002 | 805 | 82.08 | 85.48 | 76.6% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 0.0100 | 106 | 62.5% | 0.00 | 0.0000 | -0.002 | 810 | 86.96 | 90.50 | 80.3% | -1.00 | 0.0000 | -0.085 | |||
| 0 | 0.0100 | 116 | 65.5% | 0.00 | 0.0000 | -0.001 | 815 | 92.02 | 95.48 | 84.0% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 50 | 68.5% | 0.00 | 0.0000 | -0.001 | 820 | 96.98 | 100.48 | 87.7% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 14 | 371 | 71.5% | 0.00 | 0.0000 | -0.001 | 825 | 102.02 | 105.38 | 75.3% | -1.00 | 0.0000 | -0.084 | ||
| 0 | 0.0100 | 465 | 74.5% | 0.00 | 0.0000 | -0.001 | 830 | 107.05 | 110.48 | 95.0% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 349 | 77.4% | 0.00 | 0.0000 | -0.001 | 835 | 112.08 | 115.50 | 100.2% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 452 | 80.3% | 0.00 | 0.0000 | -0.001 | 840 | 117.05 | 120.50 | 103.7% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 527 | 83.2% | 0.00 | 0.0000 | -0.001 | 845 | 122.07 | 125.50 | 104.6% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 570 | 86.1% | 0.00 | 0.0000 | -0.001 | 850 | 127.03 | 130.48 | 110.8% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 592 | 88.9% | 0.00 | 0.0000 | -0.000 | 855 | 131.95 | 135.48 | 112.4% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 310 | 91.7% | 0.00 | 0.0000 | -0.000 | 860 | 137.11 | 140.39 | 108.1% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 382 | 94.5% | 0.00 | 0.0000 | -0.000 | 865 | 142.08 | 145.49 | 120.1% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 284 | 97.2% | 0.00 | 0.0000 | -0.000 | 870 | 147.05 | 150.48 | 122.5% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 352 | 100.0% | 0.00 | 0.0000 | -0.000 | 875 | 152.08 | 155.48 | 127.8% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 99 | 102.7% | 0.00 | 0.0000 | -0.000 | 880 | 157.08 | 160.45 | 125.5% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 195 | 105.4% | 0.00 | 0.0000 | -0.000 | 885 | 162.08 | 165.48 | 132.3% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 294 | 108.1% | 0.00 | 0.0000 | -0.000 | 890 | 167.05 | 170.50 | 135.5% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 20 | 110.7% | 0.00 | 0.0000 | -0.000 | 895 | 172.10 | 175.45 | 137.5% | -1.00 | 0.0000 | -0.084 | |||
| 0 | 0.0100 | 117 | 113.4% | 0.00 | 0.0000 | -0.000 | 900 | 177.09 | 180.48 | 143.0% | -1.00 | 0.0000 | -0.084 | |||
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 — Oct 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs