QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · as of 18:05 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 ±1.4% (708.35–728.69) · ATM IV 23.3% · P/C open interest 0.98
| 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 | |
| 267.03 | 270.49 | 239.0% | 1.00 | 0.0000 | 0.000 | 450 | 0 | 0.0100 | 511 | 178.7% | -0.00 | 0.0000 | -0.004 | |||
| 262.09 | 265.49 | 238.2% | 1.00 | 0.0000 | 0.000 | 455 | 0 | 0.0100 | 508 | 174.7% | -0.00 | 0.0000 | -0.004 | |||
| 257.09 | 260.50 | 233.5% | 1.00 | 0.0000 | 0.000 | 460 | 0 | 0.0100 | 218 | 170.7% | -0.00 | 0.0000 | -0.005 | |||
| 252.10 | 255.50 | 228.8% | 1.00 | 0.0000 | 0.000 | 465 | 0 | 0.0100 | 172 | 166.8% | -0.00 | 0.0000 | -0.005 | |||
| 247.16 | 250.50 | 227.2% | 1.00 | 0.0000 | 0.000 | 470 | 0 | 0.0100 | 261 | 162.9% | -0.00 | 0.0000 | -0.006 | |||
| 242.07 | 245.50 | 216.3% | 1.00 | 0.0000 | 0.000 | 475 | 0 | 0.0100 | 157 | 159.0% | -0.00 | 0.0000 | -0.006 | |||
| 237.03 | 240.50 | 208.3% | 1.00 | 0.0000 | 0.000 | 480 | 0 | 0.0100 | 150 | 155.2% | -0.00 | 0.0000 | -0.007 | |||
| 232.10 | 235.50 | 207.9% | 1.00 | 0.0000 | 0.000 | 485 | 0 | 0.0100 | 124 | 151.5% | -0.00 | 0.0000 | -0.007 | |||
| 227.16 | 230.50 | 206.4% | 1.00 | 0.0000 | 0.000 | 490 | 0 | 0.0200 | 20 | 155.2% | -0.00 | 0.0000 | -0.008 | |||
| 222.10 | 225.50 | 197.8% | 1.00 | 0.0000 | 0.000 | 495 | 0 | 0.0200 | 28 | 151.3% | -0.00 | 0.0000 | -0.008 | |||
| 217.10 | 220.51 | 193.4% | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0100 | 19 | 140.3% | -0.00 | 0.0000 | -0.009 | |||
| 212.10 | 215.51 | 188.5% | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.0200 | 156 | 143.7% | -0.00 | 0.0000 | -0.009 | |||
| 207.10 | 210.51 | 183.6% | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0200 | 181 | 139.9% | -0.00 | 0.0000 | -0.010 | |||
| 202.16 | 205.51 | 181.9% | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.0200 | 241 | 136.2% | -0.00 | 0.0000 | -0.011 | |||
| 197.11 | 200.51 | 174.4% | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.0200 | 215 | 132.5% | -0.00 | 0.0000 | -0.011 | |||
| 192.18 | 195.51 | 17 | 173.1% | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.0200 | 192 | 128.8% | -0.00 | 0.0000 | -0.012 | ||
| 187.11 | 190.51 | 10 | 164.9% | 1.00 | 0.0000 | 0.000 | 530 | 0.0100 | 0.0200 | 692 | 96 | 129.2% | -0.00 | 0.0000 | -0.013 | |
| 182.05 | 185.52 | 157.5% | 1.00 | 0.0000 | 0.000 | 535 | 0.0100 | 0.0200 | 648 | 285 | 125.4% | -0.00 | 0.0000 | -0.013 | ||
| 177.12 | 180.52 | 174 | 156.5% | 1.00 | 0.0000 | 0.000 | 540 | 0.0100 | 0.0200 | 353 | 237 | 121.8% | -0.00 | 0.0000 | -0.014 | |
| 172.17 | 175.52 | 154.1% | 1.00 | 0.0000 | 0.000 | 545 | 0.0100 | 0.0200 | 374 | 173 | 118.1% | -0.00 | 0.0000 | -0.015 | ||
| 167.12 | 170.52 | 147.2% | 1.00 | 0.0000 | 0.000 | 550 | 0.0100 | 0.0200 | 31 | 528 | 114.5% | -0.00 | 0.0000 | -0.016 | ||
| 162.06 | 165.52 | 139.8% | 1.00 | 0.0001 | 0.000 | 555 | 0.0100 | 0.0200 | 173 | 504 | 110.9% | -0.00 | 0.0001 | -0.017 | ||
| 157.06 | 160.53 | 135.8% | 1.00 | 0.0001 | 0.000 | 560 | 0.0100 | 0.0200 | 123 | 20 | 107.3% | -0.00 | 0.0001 | -0.017 | ||
| 152.12 | 155.53 | 134.0% | 1.00 | 0.0001 | 0.000 | 565 | 0.0100 | 0.0200 | 740 | 12 | 103.7% | -0.00 | 0.0001 | -0.018 | ||
| 147.06 | 150.53 | 1 | 126.9% | 1.00 | 0.0001 | -0.001 | 570 | 0.0100 | 0.0200 | 1,632 | 2 | 100.2% | -0.00 | 0.0001 | -0.019 | |
| 142.07 | 145.53 | 123.0% | 1.00 | 0.0001 | -0.003 | 575 | 0.0100 | 0.0200 | 109 | 393 | 96.7% | -0.00 | 0.0001 | -0.020 | ||
| 137.13 | 140.53 | 121.1% | 1.00 | 0.0001 | -0.005 | 580 | 0.0100 | 0.0200 | 99 | 12 | 93.2% | -0.00 | 0.0001 | -0.021 | ||
| 132.07 | 135.53 | 114.2% | 1.00 | 0.0001 | -0.006 | 585 | 0.0100 | 0.0300 | 1 | 52 | 92.0% | -0.00 | 0.0001 | -0.022 | ||
| 127.46 | 130.54 | 1 | 122.3% | 1.00 | 0.0001 | -0.008 | 590 | 0.0100 | 0.0300 | 13 | 49 | 88.5% | -0.00 | 0.0001 | -0.024 | |
| 122.11 | 125.54 | 107.6% | 1.00 | 0.0001 | -0.010 | 595 | 0.0100 | 0.0300 | 109 | 26 | 85.0% | -0.00 | 0.0001 | -0.025 | ||
| 117.38 | 120.54 | 111.2% | 1.00 | 0.0001 | -0.012 | 600 | 0.0100 | 0.0300 | 209 | 120 | 81.5% | -0.00 | 0.0001 | -0.026 | ||
| 112.14 | 115.55 | 31 | 100.3% | 1.00 | 0.0002 | -0.013 | 605 | 0.0100 | 0.0300 | 3 | 36 | 78.1% | -0.00 | 0.0002 | -0.027 | |
| 107.44 | 110.55 | 103.7% | 1.00 | 0.0002 | -0.016 | 610 | 0.0200 | 0.0300 | 1,103 | 1,055 | 76.2% | -0.00 | 0.0002 | -0.029 | ||
| 102.12 | 105.56 | 91.4% | 1.00 | 0.0002 | -0.018 | 615 | 0.0200 | 0.0300 | 98 | 28 | 72.7% | -0.00 | 0.0002 | -0.030 | ||
| 97.51 | 100.56 | 96.3% | 1.00 | 0.0002 | -0.020 | 620 | 0.0200 | 0.0400 | 224 | 212 | 70.5% | -0.00 | 0.0002 | -0.032 | ||
| 92.16 | 95.57 | 30 | 84.3% | 1.00 | 0.0003 | -0.023 | 625 | 0.0200 | 0.0400 | 218 | 206 | 67.0% | -0.00 | 0.0003 | -0.034 | |
| 87.31 | 90.57 | 83.5% | 1.00 | 0.0003 | -0.026 | 630 | 0.0300 | 0.0400 | 136 | 541 | 64.5% | -0.00 | 0.0003 | -0.037 | ||
| 86.23 | 89.57 | 80.9% | 1.00 | 0.0003 | -0.027 | 631 | 0.0300 | 0.0400 | 140 | 63.7% | -0.00 | 0.0003 | -0.037 | |||
| 85.09 | 88.57 | 76.5% | 1.00 | 0.0003 | -0.027 | 632 | 0.0300 | 0.0400 | 63.0% | -0.00 | 0.0003 | -0.038 | ||||
| 84.48 | 87.58 | 84.3% | 1.00 | 0.0003 | -0.028 | 633 | 0.0300 | 0.0500 | 63.2% | -0.00 | 0.0003 | -0.038 | ||||
| 83.36 | 86.58 | 81.2% | 1.00 | 0.0003 | -0.029 | 634 | 0.0300 | 0.0500 | 10 | 62.5% | -0.00 | 0.0003 | -0.039 | |||
| 82.17 | 85.58 | 76.3% | 1.00 | 0.0004 | -0.029 | 635 | 0.0300 | 0.0500 | 1 | 32 | 61.8% | -0.00 | 0.0004 | -0.040 | ||
| 81.32 | 84.58 | 78.7% | 1.00 | 0.0004 | -0.030 | 636 | 0.0300 | 0.0500 | 61.1% | -0.00 | 0.0004 | -0.040 | ||||
| 80.32 | 83.58 | 77.8% | 1.00 | 0.0004 | -0.031 | 637 | 0.0300 | 0.0500 | 60.4% | -0.00 | 0.0004 | -0.041 | ||||
| 79.47 | 82.58 | 79.6% | 1.00 | 0.0004 | -0.032 | 638 | 0.0400 | 0.0500 | 246 | 60.4% | -0.00 | 0.0004 | -0.042 | |||
| 78.35 | 81.58 | 76.6% | 1.00 | 0.0004 | -0.033 | 639 | 0.0400 | 0.0500 | 10 | 59.7% | -0.00 | 0.0004 | -0.043 | |||
| 77.35 | 80.59 | 30 | 75.9% | 1.00 | 0.0004 | -0.034 | 640 | 0.0400 | 0.0500 | 5 | 279 | 59.0% | -0.00 | 0.0004 | -0.043 | |
| 76.47 | 79.59 | 77.1% | 1.00 | 0.0004 | -0.035 | 641 | 0.0400 | 0.0500 | 58.3% | -0.00 | 0.0004 | -0.044 | ||||
| 75.47 | 78.59 | 76.2% | 1.00 | 0.0004 | -0.036 | 642 | 0.0400 | 0.0500 | 57.6% | -0.00 | 0.0004 | -0.045 | ||||
| 74.40 | 77.59 | 74.1% | 0.99 | 0.0005 | -0.037 | 643 | 0.0400 | 0.0500 | 1 | 56.8% | -0.01 | 0.0005 | -0.046 | |||
| 73.43 | 76.59 | 73.8% | 0.99 | 0.0005 | -0.038 | 644 | 0.0400 | 0.0600 | 56.8% | -0.01 | 0.0005 | -0.047 | ||||
| 72.18 | 75.59 | 68.2% | 0.99 | 0.0005 | -0.039 | 645 | 0.0500 | 0.0600 | 2 | 598 | 56.6% | -0.01 | 0.0005 | -0.048 | ||
| 71.52 | 74.59 | 73.4% | 0.99 | 0.0005 | -0.040 | 646 | 0.0500 | 0.0600 | 55.9% | -0.01 | 0.0005 | -0.049 | ||||
| 70.48 | 73.60 | 72.0% | 0.99 | 0.0005 | -0.042 | 647 | 0.0500 | 0.0600 | 2 | 55.2% | -0.01 | 0.0005 | -0.050 | |||
| 69.56 | 72.60 | 72.3% | 0.99 | 0.0006 | -0.043 | 648 | 0.0500 | 0.0600 | 176 | 54.5% | -0.01 | 0.0006 | -0.052 | |||
| 68.54 | 71.60 | 71.1% | 0.99 | 0.0006 | -0.045 | 649 | 0.0500 | 0.0600 | 53.7% | -0.01 | 0.0006 | -0.053 | ||||
| 67.24 | 70.60 | 65.3% | 0.99 | 0.0006 | -0.046 | 650 | 0.0500 | 0.0700 | 57 | 1,123 | 53.5% | -0.01 | 0.0006 | -0.054 | ||
| 66.19 | 69.60 | 63.5% | 0.99 | 0.0006 | -0.048 | 651 | 0.0600 | 0.0700 | 2 | 53.3% | -0.01 | 0.0006 | -0.056 | |||
| 65.19 | 68.61 | 62.8% | 0.99 | 0.0006 | -0.049 | 652 | 0.0600 | 0.0700 | 52.6% | -0.01 | 0.0006 | -0.057 | ||||
| 64.14 | 67.61 | 61.0% | 0.99 | 0.0007 | -0.051 | 653 | 0.0600 | 0.0700 | 2 | 51.8% | -0.01 | 0.0007 | -0.059 | |||
| 63.19 | 66.61 | 61.1% | 0.99 | 0.0007 | -0.053 | 654 | 0.0600 | 0.0700 | 11 | 51.1% | -0.01 | 0.0007 | -0.061 | |||
| 62.17 | 65.61 | 59.9% | 0.99 | 0.0008 | -0.055 | 655 | 0.0600 | 0.0800 | 20 | 398 | 50.8% | -0.01 | 0.0008 | -0.063 | ||
| 61.14 | 64.62 | 58.7% | 0.99 | 0.0008 | -0.057 | 656 | 0.0700 | 0.0800 | 1 | 50.5% | -0.01 | 0.0008 | -0.065 | |||
| 60.15 | 63.62 | 58.0% | 0.99 | 0.0008 | -0.060 | 657 | 0.0700 | 0.0800 | 10 | 49.8% | -0.01 | 0.0008 | -0.067 | |||
| 59.15 | 62.62 | 57.1% | 0.99 | 0.0009 | -0.062 | 658 | 0.0700 | 0.0800 | 49.0% | -0.01 | 0.0009 | -0.069 | ||||
| 58.18 | 61.62 | 56.9% | 0.99 | 0.0009 | -0.065 | 659 | 0.0700 | 0.0900 | 48.6% | -0.01 | 0.0009 | -0.072 | ||||
| 57.21 | 60.63 | 56.7% | 0.99 | 0.0009 | -0.067 | 660 | 0.0800 | 0.0900 | 37 | 916 | 48.3% | -0.01 | 0.0009 | -0.074 | ||
| 56.32 | 59.63 | 57.6% | 0.99 | 0.0010 | -0.070 | 661 | 0.0800 | 0.0900 | 35 | 47.5% | -0.01 | 0.0010 | -0.077 | |||
| 55.16 | 58.63 | 54.1% | 0.99 | 0.0010 | -0.073 | 662 | 0.0800 | 0.0900 | 4 | 46.8% | -0.01 | 0.0010 | -0.080 | |||
| 54.16 | 57.64 | 53.4% | 0.99 | 0.0011 | -0.077 | 663 | 0.0900 | 0.1000 | 11 | 46.7% | -0.01 | 0.0011 | -0.083 | |||
| 53.17 | 56.64 | 52.7% | 0.99 | 0.0012 | -0.080 | 664 | 0.0900 | 0.1000 | 45.9% | -0.01 | 0.0012 | -0.087 | ||||
| 52.23 | 55.64 | 52.8% | 0.99 | 0.0012 | -0.084 | 665 | 0.0900 | 0.1100 | 40 | 850 | 45.4% | -0.01 | 0.0012 | -0.090 | ||
| 51.18 | 54.65 | 51.3% | 0.99 | 0.0013 | -0.088 | 666 | 0.1000 | 0.1100 | 13 | 45.0% | -0.01 | 0.0013 | -0.095 | |||
| 50.24 | 53.65 | 51.4% | 0.99 | 0.0014 | -0.092 | 667 | 0.1000 | 0.1100 | 110 | 44.2% | -0.01 | 0.0014 | -0.099 | |||
| 49.23 | 52.66 | 50.5% | 0.99 | 0.0014 | -0.097 | 668 | 0.1100 | 0.1200 | 23 | 44.0% | -0.01 | 0.0014 | -0.103 | |||
| 48.31 | 51.66 | 50.7% | 0.99 | 0.0015 | -0.102 | 669 | 0.1100 | 0.1200 | 94 | 43.2% | -0.01 | 0.0015 | -0.108 | |||
| 47.60 | 50.67 | 53.4% | 0.98 | 0.0016 | -0.107 | 670 | 0.1200 | 0.1300 | 310 | 1,566 | 42.9% | -0.01 | 0.0016 | -0.113 | ||
| 46.20 | 49.68 | 47.8% | 0.98 | 0.0017 | -0.113 | 671 | 0.1200 | 0.1300 | 20 | 42.1% | -0.02 | 0.0017 | -0.119 | |||
| 45.25 | 48.68 | 47.6% | 0.98 | 0.0018 | -0.119 | 672 | 0.1300 | 0.1400 | 19 | 41.8% | -0.02 | 0.0018 | -0.125 | |||
| 44.28 | 47.69 | 47.2% | 0.98 | 0.0019 | -0.126 | 673 | 0.1300 | 0.1500 | 119 | 41.2% | -0.02 | 0.0019 | -0.131 | |||
| 43.27 | 46.70 | 46.3% | 0.98 | 0.0020 | -0.133 | 674 | 0.1400 | 0.1500 | 45 | 40.6% | -0.02 | 0.0020 | -0.138 | |||
| 42.30 | 45.70 | 45.8% | 0.98 | 0.0022 | -0.141 | 675 | 0.1500 | 0.1600 | 196 | 1,545 | 40.2% | -0.02 | 0.0022 | -0.146 | ||
| 41.29 | 44.71 | 44.9% | 0.98 | 0.0023 | -0.149 | 676 | 0.1600 | 0.1700 | 195 | 39.8% | -0.02 | 0.0023 | -0.154 | |||
| 40.30 | 43.72 | 44.2% | 0.98 | 0.0025 | -0.157 | 677 | 0.1700 | 0.1800 | 112 | 39.3% | -0.02 | 0.0025 | -0.162 | |||
| 39.38 | 42.73 | 44.3% | 0.98 | 0.0026 | -0.167 | 678 | 0.1800 | 0.1900 | 44 | 38.8% | -0.02 | 0.0026 | -0.172 | |||
| 38.65 | 41.75 | 46.1% | 0.97 | 0.0028 | -0.177 | 679 | 0.1900 | 0.2000 | 58 | 38.3% | -0.03 | 0.0028 | -0.182 | |||
| 37.69 | 40.76 | 6 | 14 | 45.6% | 0.97 | 0.0030 | -0.188 | 680 | 0.2000 | 0.2100 | 431 | 1,374 | 37.8% | -0.03 | 0.0030 | -0.193 |
| 36.41 | 39.77 | 42.2% | 0.97 | 0.0032 | -0.200 | 681 | 0.2100 | 0.2200 | 117 | 37.2% | -0.03 | 0.0032 | -0.204 | |||
| 35.46 | 38.79 | 41.9% | 0.97 | 0.0034 | -0.212 | 682 | 0.2300 | 0.2400 | 660 | 36.9% | -0.03 | 0.0034 | -0.217 | |||
| 35.40 | 37.80 | 47.9% | 0.97 | 0.0037 | -0.226 | 683 | 0.2400 | 0.2500 | 161 | 36.3% | -0.03 | 0.0037 | -0.230 | |||
| 34.36 | 36.82 | 47.1% | 0.96 | 0.0040 | -0.241 | 684 | 0.2600 | 0.2700 | 43 | 35.9% | -0.04 | 0.0040 | -0.245 | |||
| 33.43 | 34.22 | 12 | 32.3% | 0.96 | 0.0042 | -0.256 | 685 | 0.2800 | 0.2900 | 284 | 3,025 | 35.5% | -0.04 | 0.0042 | -0.261 | |
| 32.40 | 34.86 | 45.1% | 0.96 | 0.0046 | -0.274 | 686 | 0.3100 | 0.3200 | 141 | 35.3% | -0.04 | 0.0046 | -0.278 | |||
| 31.48 | 33.89 | 44.7% | 0.96 | 0.0049 | -0.292 | 687 | 0.3200 | 0.3300 | 356 | 34.8% | -0.04 | 0.0049 | -0.296 | |||
| 30.51 | 32.92 | 43.9% | 0.95 | 0.0052 | -0.312 | 688 | 0.3500 | 0.3600 | 368 | 34.3% | -0.05 | 0.0052 | -0.316 | |||
| 29.55 | 31.94 | 43.1% | 0.95 | 0.0056 | -0.333 | 689 | 0.3800 | 0.3900 | 95 | 33.9% | -0.05 | 0.0056 | -0.337 | |||
| 28.78 | 29.21 | 48 | 23 | 32.0% | 0.94 | 0.0060 | -0.357 | 690 | 0.4100 | 0.4200 | 1,549 | 2,348 | 33.5% | -0.06 | 0.0060 | -0.360 |
| 27.68 | 28.25 | 30.5% | 0.94 | 0.0065 | -0.382 | 691 | 0.4500 | 0.4600 | 68 | 33.2% | -0.06 | 0.0065 | -0.385 | |||
| 26.66 | 27.28 | 29.7% | 0.94 | 0.0070 | -0.408 | 692 | 0.4900 | 0.5000 | 558 | 32.8% | -0.06 | 0.0070 | -0.412 | |||
| 25.73 | 26.33 | 29.8% | 0.93 | 0.0075 | -0.437 | 693 | 0.5300 | 0.5400 | 274 | 32.4% | -0.07 | 0.0075 | -0.440 | |||
| 24.99 | 25.47 | 31.8% | 0.92 | 0.0081 | -0.468 | 694 | 0.5800 | 0.5900 | 398 | 32.1% | -0.08 | 0.0081 | -0.471 | |||
| 23.90 | 24.42 | 34 | 17 | 29.9% | 0.92 | 0.0087 | -0.501 | 695 | 0.6300 | 0.6400 | 1,028 | 1,364 | 31.7% | -0.08 | 0.0087 | -0.504 |
| 23.09 | 23.47 | 2 | 30.4% | 0.91 | 0.0093 | -0.537 | 696 | 0.6900 | 0.7000 | 439 | 31.3% | -0.09 | 0.0093 | -0.540 | ||
| 22.08 | 22.54 | 29.7% | 0.90 | 0.0100 | -0.575 | 697 | 0.7500 | 0.7600 | 1,246 | 30.9% | -0.10 | 0.0100 | -0.578 | |||
| 21.25 | 21.61 | 30.0% | 0.90 | 0.0107 | -0.615 | 698 | 0.8200 | 0.8300 | 625 | 30.6% | -0.10 | 0.0107 | -0.618 | |||
| 20.32 | 20.68 | 29.6% | 0.89 | 0.0115 | -0.658 | 699 | 0.9000 | 0.9100 | 763 | 30.3% | -0.11 | 0.0115 | -0.660 | |||
| 19.38 | 19.76 | 53 | 44 | 29.2% | 0.88 | 0.0124 | -0.703 | 700 | 0.9800 | 0.9900 | 8,402 | 5,846 | 29.9% | -0.12 | 0.0124 | -0.705 |
| 18.53 | 18.95 | 4 | 28 | 29.5% | 0.87 | 0.0132 | -0.750 | 701 | 1.07 | 1.08 | 899 | 587 | 29.6% | -0.13 | 0.0132 | -0.752 |
| 17.65 | 17.95 | 10 | 28.9% | 0.86 | 0.0142 | -0.799 | 702 | 1.17 | 1.19 | 864 | 886 | 29.2% | -0.14 | 0.0142 | -0.801 | |
| 16.73 | 17.04 | 2 | 28 | 28.3% | 0.84 | 0.0151 | -0.850 | 703 | 1.27 | 1.29 | 1,465 | 562 | 28.9% | -0.16 | 0.0151 | -0.852 |
| 15.87 | 16.18 | 4 | 22 | 28.2% | 0.83 | 0.0161 | -0.902 | 704 | 1.40 | 1.41 | 1,441 | 493 | 28.5% | -0.17 | 0.0162 | -0.904 |
| 14.95 | 15.31 | 17 | 79 | 27.6% | 0.82 | 0.0172 | -0.956 | 705 | 1.53 | 1.54 | 2,215 | 1,928 | 28.2% | -0.18 | 0.0172 | -0.958 |
| 14.13 | 14.45 | 9 | 60 | 27.4% | 0.80 | 0.0183 | -1.010 | 706 | 1.67 | 1.69 | 1,128 | 353 | 27.8% | -0.20 | 0.0183 | -1.012 |
| 13.33 | 13.60 | 214 | 404 | 27.2% | 0.79 | 0.0194 | -1.064 | 707 | 1.83 | 1.85 | 1,797 | 928 | 27.5% | -0.21 | 0.0194 | -1.066 |
| 12.51 | 12.77 | 31 | 120 | 26.9% | 0.77 | 0.0205 | -1.118 | 708 | 2.00 | 2.01 | 1,412 | 771 | 27.1% | -0.23 | 0.0206 | -1.120 |
| 11.70 | 11.96 | 106 | 375 | 26.6% | 0.75 | 0.0217 | -1.170 | 709 | 2.18 | 2.21 | 1,518 | 538 | 26.8% | -0.25 | 0.0217 | -1.173 |
| 11.04 | 11.11 | 1,082 | 1,329 | 26.5% | 0.73 | 0.0229 | -1.220 | 710 | 2.39 | 2.41 | 6,070 | 3,785 | 26.4% | -0.27 | 0.0229 | -1.223 |
| 10.28 | 10.35 | 311 | 850 | 26.1% | 0.71 | 0.0240 | -1.267 | 711 | 2.60 | 2.62 | 1,280 | 555 | 26.0% | -0.29 | 0.0241 | -1.270 |
| 9.53 | 9.60 | 215 | 356 | 25.8% | 0.69 | 0.0252 | -1.310 | 712 | 2.84 | 2.87 | 1,915 | 1,041 | 25.7% | -0.31 | 0.0252 | -1.312 |
| 8.82 | 8.86 | 765 | 1,107 | 25.4% | 0.66 | 0.0263 | -1.347 | 713 | 3.12 | 3.14 | 2,457 | 893 | 25.3% | -0.34 | 0.0263 | -1.350 |
| 8.09 | 8.13 | 390 | 260 | 25.0% | 0.64 | 0.0273 | -1.378 | 714 | 3.39 | 3.41 | 1,916 | 423 | 25.0% | -0.36 | 0.0274 | -1.381 |
| 7.39 | 7.44 | 852 | 592 | 24.7% | 0.61 | 0.0283 | -1.401 | 715 | 3.72 | 3.74 | 5,309 | 922 | 24.6% | -0.39 | 0.0284 | -1.405 |
| 6.73 | 6.76 | 659 | 382 | 24.3% | 0.58 | 0.0292 | -1.415 | 716 | 4.03 | 4.06 | 3,155 | 518 | 24.3% | -0.42 | 0.0293 | -1.419 |
| 6.10 | 6.13 | 631 | 392 | 24.0% | 0.55 | 0.0300 | -1.420 | 717 | 4.42 | 4.44 | 4,040 | 514 | 23.9% | -0.45 | 0.0301 | -1.425 |
| 5.50 | 5.53 | 3,337 | 1,148 | 23.6% | 0.52 | 0.0307 | -1.414 | 718 | 4.79 | 4.81 | 5,607 | 395 | 23.6% | -0.48 | 0.0308 | -1.419 |
| 4.92 | 4.95 | 2,332 | 252 | 23.3% | 0.49 | 0.0312 | -1.397 | 719 | 5.22 | 5.25 | 3,070 | 500 | 23.2% | -0.51 | 0.0313 | -1.403 |
| 4.37 | 4.40 | 8,440 | 1,331 | 22.9% | 0.46 | 0.0315 | -1.367 | 720 | 5.66 | 5.71 | 9,663 | 2,992 | 22.9% | -0.54 | 0.0316 | -1.374 |
| 3.86 | 3.89 | 3,241 | 276 | 22.6% | 0.43 | 0.0316 | -1.326 | 721 | 6.15 | 6.19 | 4,324 | 454 | 22.6% | -0.57 | 0.0318 | -1.333 |
| 3.39 | 3.41 | 4,488 | 640 | 22.3% | 0.40 | 0.0315 | -1.272 | 722 | 6.67 | 6.73 | 2,098 | 668 | 22.2% | -0.61 | 0.0317 | -1.281 |
| 2.94 | 2.97 | 4,461 | 927 | 21.9% | 0.36 | 0.0311 | -1.208 | 723 | 7.23 | 7.29 | 3,521 | 465 | 21.9% | -0.64 | 0.0314 | -1.217 |
| 2.54 | 2.56 | 4,974 | 1,803 | 21.6% | 0.33 | 0.0305 | -1.133 | 724 | 7.84 | 7.90 | 1,563 | 426 | 21.6% | -0.67 | 0.0308 | -1.143 |
| 2.17 | 2.19 | 6,656 | 1,746 | 21.3% | 0.30 | 0.0296 | -1.050 | 725 | 8.46 | 8.63 | 857 | 528 | 21.5% | -0.70 | 0.0299 | -1.060 |
| 1.84 | 1.86 | 2,329 | 329 | 21.1% | 0.27 | 0.0285 | -0.961 | 726 | 9.09 | 9.37 | 347 | 416 | 21.2% | -0.74 | 0.0288 | -0.971 |
| 1.55 | 1.56 | 2,073 | 450 | 20.8% | 0.24 | 0.0271 | -0.868 | 727 | 9.60 | 10.00 | 169 | 274 | 20.1% | -0.77 | 0.0274 | -0.878 |
| 1.29 | 1.31 | 3,167 | 1,193 | 20.6% | 0.21 | 0.0254 | -0.774 | 728 | 10.43 | 10.85 | 153 | 251 | 20.4% | -0.80 | 0.0258 | -0.783 |
| 1.07 | 1.09 | 1,867 | 420 | 20.3% | 0.18 | 0.0236 | -0.681 | 729 | 11.31 | 11.63 | 51 | 377 | 20.5% | -0.82 | 0.0241 | -0.689 |
| 0.8800 | 0.8900 | 6,511 | 2,104 | 20.1% | 0.16 | 0.0217 | -0.593 | 730 | 12.12 | 12.45 | 393 | 765 | 20.4% | -0.85 | 0.0222 | -0.600 |
| 0.7200 | 0.7300 | 1,660 | 375 | 20.0% | 0.13 | 0.0197 | -0.511 | 731 | 12.77 | 13.29 | 35 | 177 | 19.4% | -0.87 | 0.0203 | -0.516 |
| 0.5800 | 0.6000 | 2,251 | 563 | 19.8% | 0.11 | 0.0177 | -0.436 | 732 | 13.59 | 14.18 | 8 | 257 | 19.0% | -0.89 | 0.0183 | -0.440 |
| 0.4700 | 0.4800 | 1,896 | 1,103 | 19.7% | 0.10 | 0.0158 | -0.369 | 733 | 14.48 | 15.08 | 117 | 150 | 18.7% | -0.91 | 0.0164 | -0.373 |
| 0.3800 | 0.3900 | 741 | 171 | 19.6% | 0.08 | 0.0139 | -0.309 | 734 | 15.52 | 15.99 | 13 | 92 | 19.3% | -0.93 | 0.0145 | -0.314 |
| 0.3000 | 0.3100 | 3,884 | 1,077 | 19.5% | 0.07 | 0.0122 | -0.258 | 735 | 16.46 | 16.92 | 133 | 366 | 19.3% | -0.94 | 0.0127 | -0.265 |
| 0.2400 | 0.2500 | 943 | 679 | 19.5% | 0.06 | 0.0106 | -0.214 | 736 | 17.41 | 17.86 | 85 | 160 | 19.1% | -0.95 | 0.0110 | -0.224 |
| 0.2000 | 0.2100 | 718 | 503 | 19.7% | 0.05 | 0.0092 | -0.177 | 737 | 18.44 | 18.83 | 3 | 131 | 20.0% | -0.96 | 0.0094 | -0.192 |
| 0.1600 | 0.1700 | 1,040 | 516 | 19.7% | 0.04 | 0.0079 | -0.148 | 738 | 19.21 | 19.79 | 21 | 176 | -0.97 | 0.0080 | -0.166 | |
| 0.1300 | 0.1400 | 1,069 | 324 | 19.8% | 0.03 | 0.0068 | -0.124 | 739 | 20.17 | 20.77 | 7 | 141 | -0.98 | 0.0067 | -0.148 | |
| 0.1100 | 0.1200 | 1,697 | 3,407 | 20.0% | 0.03 | 0.0059 | -0.105 | 740 | 21.15 | 21.76 | 92 | 727 | -0.98 | 0.0057 | -0.133 | |
| 0.0900 | 0.1000 | 685 | 1,455 | 20.2% | 0.02 | 0.0052 | -0.090 | 741 | 21.98 | 22.75 | 8 | 535 | -0.98 | 0.0048 | -0.123 | |
| 0.0700 | 0.0800 | 430 | 2,373 | 20.2% | 0.02 | 0.0045 | -0.078 | 742 | 22.97 | 23.74 | 1 | 76 | -0.99 | 0.0040 | -0.115 | |
| 0.0600 | 0.0700 | 225 | 2,897 | 20.5% | 0.02 | 0.0039 | -0.068 | 743 | 23.81 | 24.81 | 1 | 21 | -0.99 | 0.0034 | -0.108 | |
| 0.0600 | 0.0700 | 247 | 479 | 21.2% | 0.02 | 0.0035 | -0.059 | 744 | 23.64 | 25.76 | 3 | 10 | -0.99 | 0.0029 | -0.103 | |
| 0.0500 | 0.0600 | 182 | 1,066 | 21.4% | 0.01 | 0.0030 | -0.052 | 745 | 25.97 | 26.73 | 3 | -0.99 | 0.0024 | -0.100 | ||
| 0.0400 | 0.0500 | 136 | 997 | 21.5% | 0.01 | 0.0027 | -0.046 | 746 | 26.81 | 27.81 | 16 | 15 | -0.99 | 0.0020 | -0.097 | |
| 0.0400 | 0.0500 | 182 | 465 | 22.2% | 0.01 | 0.0024 | -0.041 | 747 | 27.97 | 28.74 | 4 | 9 | -0.99 | 0.0017 | -0.094 | |
| 0.0300 | 0.0400 | 42 | 274 | 22.1% | 0.01 | 0.0021 | -0.036 | 748 | 28.97 | 29.73 | 4 | -1.00 | 0.0015 | -0.092 | ||
| 0.0300 | 0.0400 | 44 | 2,417 | 22.8% | 0.01 | 0.0019 | -0.032 | 749 | 29.97 | 30.73 | 2 | 178 | -1.00 | 0.0012 | -0.091 | |
| 0.0300 | 0.0400 | 140 | 523 | 23.4% | 0.01 | 0.0017 | -0.029 | 750 | 31.14 | 31.73 | 2 | 252 | -1.00 | 0.0011 | -0.089 | |
| 0.0200 | 0.0400 | 9 | 312 | 23.6% | 0.01 | 0.0015 | -0.026 | 751 | 30.63 | 32.73 | -1.00 | 0.0009 | -0.088 | |||
| 0.0200 | 0.0400 | 104 | 423 | 24.2% | 0.01 | 0.0014 | -0.024 | 752 | 33.14 | 33.73 | 6 | -1.00 | 0.0008 | -0.088 | ||
| 0.0200 | 0.0300 | 4 | 1,126 | 24.4% | 0.01 | 0.0012 | -0.022 | 753 | 34.14 | 34.74 | -1.00 | 0.0007 | -0.087 | |||
| 0.0200 | 0.0300 | 65 | 242 | 25.0% | 0.01 | 0.0011 | -0.021 | 754 | 34.97 | 35.73 | -1.00 | 0.0006 | -0.087 | |||
| 0.0200 | 0.0300 | 20 | 434 | 25.6% | 0.00 | 0.0010 | -0.019 | 755 | 34.63 | 37.96 | 2 | -1.00 | 0.0005 | -0.086 | ||
| 0.0200 | 0.0300 | 14 | 194 | 26.2% | 0.00 | 0.0010 | -0.018 | 756 | 35.63 | 39.07 | -1.00 | 0.0005 | -0.086 | |||
| 0.0100 | 0.0300 | 3 | 162 | 26.2% | 0.00 | 0.0009 | -0.017 | 757 | 36.63 | 40.02 | -1.00 | 0.0004 | -0.086 | |||
| 0.0100 | 0.0200 | 4 | 109 | 26.0% | 0.00 | 0.0008 | -0.017 | 758 | 37.63 | 40.01 | 1 | -1.00 | 0.0004 | -0.086 | ||
| 0.0100 | 0.0200 | 241 | 212 | 26.6% | 0.00 | 0.0008 | -0.016 | 759 | 38.63 | 41.96 | -1.00 | 0.0004 | -0.085 | |||
| 0.0100 | 0.0200 | 15 | 814 | 27.1% | 0.00 | 0.0007 | -0.015 | 760 | 39.63 | 42.96 | -1.00 | 0.0003 | -0.085 | |||
| 0.0100 | 0.0200 | 10 | 400 | 27.7% | 0.00 | 0.0007 | -0.015 | 761 | 40.63 | 43.96 | -1.00 | 0.0003 | -0.085 | |||
| 0.0100 | 0.0200 | 1 | 309 | 28.3% | 0.00 | 0.0007 | -0.015 | 762 | 41.63 | 44.96 | -1.00 | 0.0003 | -0.085 | |||
| 0.0100 | 0.0200 | 51 | 315 | 28.8% | 0.00 | 0.0006 | -0.014 | 763 | 42.63 | 45.96 | -1.00 | 0.0003 | -0.085 | |||
| 0.0100 | 0.0200 | 1 | 313 | 29.4% | 0.00 | 0.0006 | -0.014 | 764 | 43.63 | 46.96 | -1.00 | 0.0003 | -0.085 | |||
| 0.0100 | 0.0200 | 1,148 | 30.0% | 0.00 | 0.0006 | -0.014 | 765 | 44.63 | 47.92 | 1 | 1 | -1.00 | 0.0002 | -0.085 | ||
| 0 | 0.0100 | 1 | 108 | 27.7% | 0.00 | 0.0006 | -0.014 | 766 | 45.63 | 48.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 246 | 28.2% | 0.00 | 0.0005 | -0.013 | 767 | 46.63 | 50.02 | -1.00 | 0.0002 | -0.085 | ||||
| 0 | 0.0100 | 23 | 467 | 28.7% | 0.00 | 0.0005 | -0.013 | 768 | 47.63 | 50.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 2 | 242 | 29.2% | 0.00 | 0.0005 | -0.013 | 769 | 48.63 | 51.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 21 | 665 | 29.7% | 0.00 | 0.0005 | -0.013 | 770 | 49.63 | 52.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 5 | 247 | 30.2% | 0.00 | 0.0004 | -0.013 | 771 | 50.63 | 53.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 178 | 30.8% | 0.00 | 0.0004 | -0.013 | 772 | 51.63 | 54.96 | -1.00 | 0.0002 | -0.085 | ||||
| 0 | 0.0200 | 44 | 193 | 33.2% | 0.00 | 0.0004 | -0.013 | 773 | 52.63 | 55.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 11 | 302 | 31.8% | 0.00 | 0.0004 | -0.013 | 774 | 53.63 | 56.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 10 | 495 | 32.3% | 0.00 | 0.0004 | -0.013 | 775 | 54.63 | 57.96 | -1.00 | 0.0002 | -0.085 | |||
| 0 | 0.0100 | 70 | 714 | 34.8% | 0.00 | 0.0003 | -0.012 | 780 | 59.63 | 62.96 | 1 | -1.00 | 0.0001 | -0.085 | ||
| 0 | 0.0200 | 2 | 785 | 39.5% | 0.00 | 0.0003 | -0.012 | 785 | 64.63 | 67.96 | -1.00 | 0.0001 | -0.085 | |||
| 0 | 0.0100 | 371 | 39.7% | 0.00 | 0.0002 | -0.011 | 790 | 69.63 | 72.96 | -1.00 | 0.0001 | -0.085 | ||||
| 0 | 0.0100 | 221 | 42.1% | 0.00 | 0.0002 | -0.011 | 795 | 74.63 | 77.96 | -1.00 | 0.0001 | -0.085 | ||||
| 0 | 0.0100 | 268 | 44.5% | 0.00 | 0.0002 | -0.010 | 800 | 79.63 | 82.96 | -1.00 | 0.0001 | -0.084 | ||||
| 0 | 0.0100 | 118 | 46.9% | 0.00 | 0.0002 | -0.010 | 805 | 84.63 | 87.96 | -1.00 | 0.0001 | -0.084 | ||||
| 0 | 0.0100 | 316 | 49.3% | 0.00 | 0.0001 | -0.010 | 810 | 89.63 | 92.96 | -1.00 | 0.0001 | -0.084 | ||||
| 0 | 0.0100 | 100 | 51.6% | 0.00 | 0.0001 | -0.009 | 815 | 94.63 | 97.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 207 | 53.9% | 0.00 | 0.0001 | -0.009 | 820 | 99.63 | 102.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 403 | 56.2% | 0.00 | 0.0001 | -0.009 | 825 | 104.63 | 107.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 137 | 58.4% | 0.00 | 0.0001 | -0.008 | 830 | 109.63 | 112.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 374 | 60.7% | 0.00 | 0.0001 | -0.008 | 835 | 114.62 | 117.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 174 | 62.9% | 0.00 | 0.0001 | -0.008 | 840 | 119.62 | 122.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 371 | 65.1% | 0.00 | 0.0001 | -0.007 | 845 | 124.62 | 127.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 384 | 67.3% | 0.00 | 0.0001 | -0.007 | 850 | 129.63 | 133.02 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 370 | 69.4% | 0.00 | 0.0001 | -0.007 | 855 | 134.62 | 137.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 367 | 71.6% | 0.00 | 0.0001 | -0.007 | 860 | 139.62 | 142.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 388 | 73.7% | 0.00 | 0.0001 | -0.006 | 865 | 144.63 | 147.92 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 274 | 75.8% | 0.00 | 0.0000 | -0.006 | 870 | 149.63 | 152.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 233 | 77.9% | 0.00 | 0.0000 | -0.006 | 875 | 154.63 | 157.96 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 342 | 80.0% | 0.00 | 0.0000 | -0.006 | 880 | 159.62 | 162.95 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 89 | 82.1% | 0.00 | 0.0000 | -0.006 | 885 | 164.63 | 168.02 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 49 | 84.1% | 0.00 | 0.0000 | -0.005 | 890 | 169.63 | 172.95 | -1.00 | 0.0000 | -0.084 | ||||
| 0 | 0.0100 | 86.1% | 0.00 | 0.0000 | -0.005 | 895 | 174.63 | 177.96 | -1.00 | 0.0000 | -0.084 | |||||
| 0 | 0.0100 | 88.1% | 0.00 | 0.0000 | -0.005 | 900 | 179.62 | 183.09 | -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 21, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs