QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · as of 09:41 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.
| 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 | |
| 0 | 0 | 4 | 1 | 132.6% | 1.00 | 0.0000 | -0.026 | 450 | 0 | 0 | 30 | 392 | 123.6% | -0.00 | 0.0000 | -0.026 |
| 0 | 0 | 1.00 | 0.0000 | -0.029 | 455 | 0 | 0 | 85 | 120.8% | -0.00 | 0.0000 | -0.029 | ||||
| 0 | 0 | 118.9% | 1.00 | 0.0000 | -0.031 | 460 | 0 | 0 | 103 | 119.1% | -0.00 | 0.0000 | -0.031 | |||
| 0 | 0 | 1.00 | 0.0000 | -0.034 | 465 | 0 | 0 | 2 | 2 | 117.3% | -0.00 | 0.0000 | -0.034 | |||
| 0 | 0 | 1.00 | 0.0001 | -0.037 | 470 | 0 | 0 | 10 | 10 | 114.5% | -0.00 | 0.0001 | -0.037 | |||
| 0 | 0 | 1.00 | 0.0001 | -0.040 | 475 | 0 | 0 | 20 | 10 | 112.7% | -0.00 | 0.0001 | -0.040 | |||
| 0 | 0 | 1.00 | 0.0001 | -0.043 | 480 | 0 | 0 | 110.7% | -0.00 | 0.0001 | -0.043 | |||||
| 0 | 0 | 1.00 | 0.0001 | -0.047 | 485 | 0 | 0 | 108.8% | -0.00 | 0.0001 | -0.047 | |||||
| 0 | 0 | 101.9% | 1.00 | 0.0001 | -0.050 | 490 | 0 | 0 | 106.8% | -0.00 | 0.0001 | -0.050 | ||||
| 0 | 0 | 113.3% | 1.00 | 0.0001 | -0.054 | 495 | 0 | 0 | 20 | 10 | 104.7% | -0.00 | 0.0001 | -0.054 | ||
| 0 | 0 | 108.7% | 1.00 | 0.0001 | -0.058 | 500 | 0 | 0 | 51 | 102.6% | -0.00 | 0.0001 | -0.058 | |||
| 0 | 0 | 108.3% | 1.00 | 0.0001 | -0.061 | 505 | 0 | 0 | 199 | 101.0% | -0.00 | 0.0001 | -0.061 | |||
| 0 | 0 | 94.8% | 1.00 | 0.0001 | -0.066 | 510 | 0 | 0 | 327 | 98.4% | -0.00 | 0.0001 | -0.066 | |||
| 0 | 0 | 92.6% | 1.00 | 0.0001 | -0.070 | 515 | 0 | 0 | 118 | 241 | 96.7% | -0.00 | 0.0001 | -0.070 | ||
| 0 | 0 | 91.5% | 1.00 | 0.0001 | -0.074 | 520 | 0 | 0 | 1,882 | 271 | 94.5% | -0.00 | 0.0001 | -0.074 | ||
| 0 | 0 | 0.99 | 0.0002 | -0.079 | 525 | 0 | 0 | 1,802 | 589 | 91.8% | -0.01 | 0.0002 | -0.079 | |||
| 0 | 0 | 86.9% | 0.99 | 0.0002 | -0.083 | 530 | 0 | 0 | 1,363 | 226 | 90.4% | -0.01 | 0.0002 | -0.083 | ||
| 0 | 0 | 86.0% | 0.99 | 0.0002 | -0.088 | 535 | 0 | 0 | 21 | 21 | 88.9% | -0.01 | 0.0002 | -0.088 | ||
| 0 | 0 | 83.2% | 0.99 | 0.0002 | -0.093 | 540 | 0 | 0 | 19 | 18 | 86.9% | -0.01 | 0.0002 | -0.093 | ||
| 0 | 0 | 73.6% | 0.99 | 0.0002 | -0.098 | 545 | 0 | 0 | 38 | 85 | 85.2% | -0.01 | 0.0002 | -0.098 | ||
| 0 | 0 | 79.7% | 0.99 | 0.0003 | -0.103 | 550 | 0 | 0 | 7 | 41 | 83.1% | -0.01 | 0.0003 | -0.103 | ||
| 0 | 0 | 78.0% | 0.99 | 0.0003 | -0.109 | 555 | 0 | 0 | 7 | 81.0% | -0.01 | 0.0003 | -0.109 | |||
| 0 | 0 | 76.2% | 0.99 | 0.0003 | -0.115 | 560 | 0 | 0 | 245 | 122 | 79.1% | -0.01 | 0.0003 | -0.115 | ||
| 0 | 0 | 74.1% | 0.99 | 0.0004 | -0.120 | 565 | 0 | 0 | 63 | 57 | 77.2% | -0.01 | 0.0004 | -0.120 | ||
| 0 | 0 | 72.4% | 0.99 | 0.0004 | -0.126 | 570 | 0 | 0 | 287 | 291 | 75.1% | -0.01 | 0.0004 | -0.127 | ||
| 0 | 0 | 70.7% | 0.99 | 0.0004 | -0.133 | 575 | 0 | 0 | 21 | 16 | 73.3% | -0.01 | 0.0004 | -0.133 | ||
| 0 | 0 | 12 | 3 | 64.3% | 0.99 | 0.0005 | -0.139 | 580 | 0 | 0 | 123 | 113 | 71.2% | -0.01 | 0.0005 | -0.139 |
| 0 | 0 | 66.4% | 0.99 | 0.0005 | -0.146 | 585 | 0 | 0 | 21 | 497 | 69.2% | -0.01 | 0.0005 | -0.146 | ||
| 0 | 0 | 67.5% | 0.99 | 0.0006 | -0.153 | 590 | 0 | 0 | 31 | 403 | 67.2% | -0.01 | 0.0006 | -0.153 | ||
| 0 | 0 | 62.5% | 0.98 | 0.0007 | -0.161 | 595 | 0 | 0 | 104 | 1,024 | 65.0% | -0.02 | 0.0007 | -0.161 | ||
| 0 | 0 | 2 | 2 | 72.6% | 0.98 | 0.0007 | -0.169 | 600 | 0 | 0 | 66 | 100 | 63.0% | -0.02 | 0.0007 | -0.169 |
| 0 | 0 | 58.4% | 0.98 | 0.0008 | -0.178 | 605 | 0 | 0 | 34 | 32 | 61.1% | -0.02 | 0.0008 | -0.178 | ||
| 0 | 0 | 56.5% | 0.98 | 0.0009 | -0.188 | 610 | 0 | 0 | 439 | 429 | 59.3% | -0.02 | 0.0009 | -0.188 | ||
| 0 | 0 | 54.2% | 0.98 | 0.0010 | -0.198 | 615 | 0 | 0 | 260 | 1,100 | 57.0% | -0.02 | 0.0010 | -0.198 | ||
| 0 | 0 | 55.0% | 0.97 | 0.0012 | -0.210 | 620 | 0 | 0 | 299 | 831 | 55.0% | -0.03 | 0.0012 | -0.210 | ||
| 0 | 0 | 50.6% | 0.97 | 0.0013 | -0.223 | 625 | 0 | 0 | 68 | 157 | 53.0% | -0.03 | 0.0013 | -0.223 | ||
| 0 | 0 | 48.7% | 0.97 | 0.0015 | -0.237 | 630 | 0 | 0 | 122 | 49 | 51.0% | -0.03 | 0.0015 | -0.237 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 631 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 632 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 633 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 634 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 48.4% | 0.97 | 0.0017 | -0.253 | 635 | 0 | 0 | 91 | 51 | 48.9% | -0.04 | 0.0017 | -0.253 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 636 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 637 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 638 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 639 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 14 | 31 | 44.2% | 0.96 | 0.0020 | -0.271 | 640 | 0 | 0 | 204 | 176 | 46.8% | -0.04 | 0.0020 | -0.271 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 641 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 642 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 643 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 644 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 16 | 34 | 42.8% | 0.95 | 0.0023 | -0.291 | 645 | 0 | 0 | 208 | 158 | 44.8% | -0.05 | 0.0023 | -0.292 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 646 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 647 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 648 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 649 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 2 | 2 | 40.9% | 0.95 | 0.0027 | -0.315 | 650 | 0 | 0 | 509 | 388 | 42.8% | -0.05 | 0.0027 | -0.316 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 651 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 652 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 653 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 654 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 43.6% | 0.94 | 0.0032 | -0.342 | 655 | 0 | 0 | 392 | 274 | 40.8% | -0.06 | 0.0032 | -0.342 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 656 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 657 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 658 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 659 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 41.0% | 0.93 | 0.0038 | -0.372 | 660 | 0 | 0 | 613 | 302 | 38.9% | -0.07 | 0.0038 | -0.373 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 661 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 662 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 663 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 664 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 39.2% | 0.92 | 0.0045 | -0.408 | 665 | 0 | 0 | 2,005 | 1,060 | 37.0% | -0.08 | 0.0045 | -0.408 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 666 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 667 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 668 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 669 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 39 | 9 | 35.4% | 0.90 | 0.0054 | -0.448 | 670 | 0 | 0 | 2,524 | 1,496 | 35.1% | -0.10 | 0.0054 | -0.448 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 671 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 672 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 673 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 674 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 35.2% | 0.88 | 0.0064 | -0.493 | 675 | 0 | 0 | 1,660 | 1,272 | 33.4% | -0.12 | 0.0064 | -0.494 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 676 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 677 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 678 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 679 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 6 | 22 | 33.4% | 0.86 | 0.0078 | -0.543 | 680 | 0 | 0 | 1,667 | 533 | 31.8% | -0.14 | 0.0078 | -0.544 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 681 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 682 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 683 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 684 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 15 | 7 | 31.2% | 0.82 | 0.0093 | -0.597 | 685 | 0 | 0 | 1,460 | 468 | 30.2% | -0.18 | 0.0093 | -0.599 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 686 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 687 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 688 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 689 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 8 | 19 | 28.8% | 0.78 | 0.0111 | -0.652 | 690 | 0 | 0 | 1,711 | 1,255 | 28.8% | -0.22 | 0.0112 | -0.654 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 691 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 692 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 693 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 694 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 24 | 18 | 27.2% | 0.73 | 0.0132 | -0.701 | 695 | 0 | 0 | 14.5K | 10.6K | 27.5% | -0.27 | 0.0132 | -0.704 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 696 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 697 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 698 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 699 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 61 | 37 | 26.0% | 0.67 | 0.0153 | -0.738 | 700 | 0 | 0 | 1,837 | 1,878 | 26.1% | -0.33 | 0.0154 | -0.742 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 701 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 702 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 703 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 704 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 190 | 97 | 24.6% | 0.59 | 0.0173 | -0.752 | 705 | 0 | 0 | 2,558 | 1,927 | 24.8% | -0.41 | 0.0174 | -0.757 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 706 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 707 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 708 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 709 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 2,085 | 676 | 23.4% | 0.50 | 0.0188 | -0.733 | 710 | 0 | 0 | 1,401 | 1,697 | 23.5% | -0.50 | 0.0189 | -0.739 |
| 0 | 0 | 526 | 187 | 23.1% | 0.49 | 0.0190 | -0.724 | 711 | 0 | 0 | 570 | 243 | 23.2% | -0.52 | 0.0191 | -0.730 |
| 0 | 0 | 172 | 139 | 22.8% | 0.47 | 0.0191 | -0.713 | 712 | 0 | 0 | 328 | 704 | 22.9% | -0.54 | 0.0193 | -0.720 |
| 0 | 0 | 319 | 121 | 22.5% | 0.45 | 0.0192 | -0.701 | 713 | 0 | 0 | 108 | 233 | 22.7% | -0.56 | 0.0194 | -0.708 |
| 0 | 0 | 184 | 172 | 22.3% | 0.43 | 0.0193 | -0.687 | 714 | 0 | 0 | 136 | 192 | 22.4% | -0.58 | 0.0195 | -0.694 |
| 0 | 0 | 927 | 414 | 22.0% | 0.41 | 0.0193 | -0.671 | 715 | 0 | 0 | 2,667 | 2,114 | 22.1% | -0.60 | 0.0195 | -0.679 |
| 0 | 0 | 349 | 164 | 21.8% | 0.39 | 0.0192 | -0.654 | 716 | 0 | 0 | 210 | 366 | 21.9% | -0.62 | 0.0195 | -0.661 |
| 0 | 0 | 371 | 160 | 21.5% | 0.37 | 0.0191 | -0.634 | 717 | 0 | 0 | 639 | 681 | 21.6% | -0.64 | 0.0194 | -0.643 |
| 0 | 0 | 461 | 196 | 21.2% | 0.34 | 0.0189 | -0.614 | 718 | 0 | 0 | 2,032 | 1,864 | 21.3% | -0.66 | 0.0192 | -0.622 |
| 0 | 0 | 369 | 266 | 21.0% | 0.32 | 0.0187 | -0.591 | 719 | 0 | 0 | 448 | 558 | 21.1% | -0.68 | 0.0190 | -0.600 |
| 0 | 0 | 1,520 | 742 | 20.8% | 0.30 | 0.0184 | -0.568 | 720 | 0 | 0 | 1,574 | 1,614 | 20.9% | -0.70 | 0.0186 | -0.577 |
| 0 | 0 | 725 | 301 | 20.6% | 0.28 | 0.0180 | -0.543 | 721 | 0 | 0 | 135 | 288 | 21.9% | -0.72 | 0.0183 | -0.552 |
| 0 | 0 | 2,033 | 471 | 20.3% | 0.27 | 0.0176 | -0.517 | 722 | 0 | 0 | 159 | 180 | 21.6% | -0.74 | 0.0178 | -0.526 |
| 0 | 0 | 772 | 261 | 20.1% | 0.25 | 0.0170 | -0.490 | 723 | 0 | 0 | 338 | 285 | 20.7% | -0.76 | 0.0173 | -0.500 |
| 0 | 0 | 474 | 276 | 19.9% | 0.23 | 0.0165 | -0.463 | 724 | 0 | 0 | 163 | 466 | 20.8% | -0.78 | 0.0168 | -0.472 |
| 0 | 0 | 1,010 | 627 | 19.8% | 0.21 | 0.0158 | -0.435 | 725 | 0 | 0 | 319 | 573 | 21.0% | -0.80 | 0.0162 | -0.445 |
| 0 | 0 | 324 | 269 | 19.6% | 0.19 | 0.0152 | -0.408 | 726 | 0 | 0 | 295 | 208 | 20.4% | -0.82 | 0.0155 | -0.417 |
| 0 | 0 | 324 | 471 | 19.4% | 0.18 | 0.0145 | -0.380 | 727 | 0 | 0 | 178 | 348 | 21.1% | -0.83 | 0.0147 | -0.389 |
| 0 | 0 | 442 | 292 | 19.3% | 0.16 | 0.0137 | -0.353 | 728 | 0 | 0 | 134 | 144 | 18.6% | -0.85 | 0.0140 | -0.361 |
| 0 | 0 | 408 | 301 | 19.2% | 0.15 | 0.0130 | -0.327 | 729 | 0 | 0 | 33 | 213 | 21.0% | -0.86 | 0.0132 | -0.334 |
| 0 | 0 | 3,444 | 1,298 | 19.1% | 0.13 | 0.0122 | -0.301 | 730 | 0 | 0 | 106 | 759 | 20.2% | -0.88 | 0.0124 | -0.307 |
| 0 | 0 | 313 | 205 | 18.9% | 0.12 | 0.0114 | -0.277 | 731 | 0 | 0 | 25 | 130 | 20.9% | -0.89 | 0.0116 | -0.282 |
| 0 | 0 | 323 | 503 | 18.9% | 0.11 | 0.0106 | -0.253 | 732 | 0 | 0 | 16 | 80 | 20.1% | -0.90 | 0.0107 | -0.257 |
| 0 | 0 | 281 | 210 | 18.8% | 0.10 | 0.0099 | -0.232 | 733 | 0 | 0 | 17 | 105 | 19.8% | -0.91 | 0.0099 | -0.234 |
| 0 | 0 | 375 | 196 | 18.8% | 0.09 | 0.0091 | -0.211 | 734 | 0 | 0 | 56 | 125 | 22.1% | -0.92 | 0.0091 | -0.211 |
| 0 | 0 | 656 | 414 | 18.8% | 0.08 | 0.0084 | -0.192 | 735 | 0 | 0 | 83 | 464 | 19.9% | -0.93 | 0.0084 | -0.191 |
| 0 | 0 | 170 | 212 | 18.7% | 0.07 | 0.0077 | -0.175 | 736 | 0 | 0 | 10 | 72 | 22.8% | -0.94 | 0.0076 | -0.172 |
| 0 | 0 | 356 | 312 | 18.7% | 0.06 | 0.0071 | -0.159 | 737 | 0 | 0 | 23 | 86 | 23.0% | -0.95 | 0.0070 | -0.155 |
| 0 | 0 | 241 | 203 | 18.7% | 0.06 | 0.0065 | -0.144 | 738 | 0 | 0 | 6 | 34 | 20.0% | -0.95 | 0.0063 | -0.139 |
| 0 | 0 | 186 | 200 | 18.8% | 0.05 | 0.0060 | -0.131 | 739 | 0 | 0 | 74 | 293 | 20.1% | -0.96 | 0.0057 | -0.124 |
| 0 | 0 | 435 | 508 | 18.9% | 0.04 | 0.0054 | -0.120 | 740 | 0 | 0 | 25 | 268 | 23.8% | -0.96 | 0.0052 | -0.112 |
| 0 | 0 | 542 | 483 | 18.8% | 0.04 | 0.0050 | -0.109 | 741 | 0 | 0 | 5 | 263 | 20.2% | -0.97 | 0.0047 | -0.100 |
| 0 | 0 | 1,798 | 1,358 | 19.0% | 0.04 | 0.0045 | -0.100 | 742 | 0 | 0 | 11 | 45 | -0.97 | 0.0042 | -0.090 | |
| 0 | 0 | 134 | 243 | 19.1% | 0.03 | 0.0042 | -0.091 | 743 | 0 | 0 | 16 | 49 | -0.98 | 0.0038 | -0.081 | |
| 0 | 0 | 550 | 474 | 19.2% | 0.03 | 0.0038 | -0.084 | 744 | 0 | 0 | 12 | 42 | -0.98 | 0.0034 | -0.072 | |
| 0 | 0 | 1,535 | 1,142 | 19.2% | 0.03 | 0.0035 | -0.077 | 745 | 0 | 0 | 13 | 139 | 17.3% | -0.98 | 0.0031 | -0.065 |
| 0 | 0 | 1,218 | 1,138 | 19.4% | 0.02 | 0.0032 | -0.071 | 746 | 0 | 0 | 1 | 2 | 16.1% | -0.98 | 0.0028 | -0.059 |
| 0 | 0 | 144 | 127 | 19.5% | 0.02 | 0.0029 | -0.065 | 747 | 0 | 0 | 10 | 17.3% | -0.98 | 0.0025 | -0.053 | |
| 0 | 0 | 398 | 389 | 19.6% | 0.02 | 0.0027 | -0.060 | 748 | 0 | 0 | 2 | 17.6% | -0.99 | 0.0023 | -0.047 | |
| 0 | 0 | 272 | 305 | 19.8% | 0.02 | 0.0025 | -0.056 | 749 | 0 | 0 | 1 | 17.7% | -0.99 | 0.0021 | -0.043 | |
| 0 | 0 | 550 | 645 | 20.1% | 0.02 | 0.0022 | -0.052 | 750 | 0 | 0 | 6 | 6 | -0.99 | 0.0019 | -0.039 | |
| 0 | 0 | 44 | 252 | 20.0% | 0.02 | 0.0021 | -0.048 | 751 | 0 | 0 | 57 | 16.3% | -0.99 | 0.0017 | -0.035 | |
| 0 | 0 | 110 | 275 | 20.3% | 0.01 | 0.0019 | -0.044 | 752 | 0 | 0 | 2 | -0.99 | 0.0015 | -0.032 | ||
| 0 | 0 | 86 | 1,157 | 20.3% | 0.01 | 0.0018 | -0.041 | 753 | 0 | 0 | 16.9% | -0.99 | 0.0014 | -0.029 | ||
| 0 | 0 | 16 | 135 | 20.5% | 0.01 | 0.0016 | -0.038 | 754 | 0 | 0 | -0.99 | 0.0013 | -0.026 | |||
| 0 | 0 | 277 | 437 | 20.7% | 0.01 | 0.0015 | -0.036 | 755 | 0 | 0 | 172 | -0.99 | 0.0012 | -0.024 | ||
| 0 | 0 | 8 | 133 | 20.8% | 0.01 | 0.0014 | -0.034 | 756 | 0 | 0 | -0.99 | 0.0010 | -0.022 | |||
| 0 | 0 | 56 | 131 | 20.8% | 0.01 | 0.0013 | -0.031 | 757 | 0 | 0 | 20.6% | -0.99 | 0.0010 | -0.020 | ||
| 0 | 0 | 237 | 148 | 21.1% | 0.01 | 0.0012 | -0.029 | 758 | 0 | 0 | -1.00 | 0.0009 | -0.018 | |||
| 0 | 0 | 123 | 464 | 21.2% | 0.01 | 0.0011 | -0.028 | 759 | 0 | 0 | -1.00 | 0.0008 | -0.017 | |||
| 0 | 0 | 92 | 322 | 21.4% | 0.01 | 0.0010 | -0.026 | 760 | 0 | 0 | 1 | 24.6% | -1.00 | 0.0007 | -0.015 | |
| 0 | 0 | 136 | 139 | 21.7% | 0.01 | 0.0010 | -0.025 | 761 | 0 | 0 | -1.00 | 0.0007 | -0.014 | |||
| 0 | 0 | 23 | 59 | 21.7% | 0.01 | 0.0009 | -0.023 | 762 | 0 | 0 | -1.00 | 0.0006 | -0.013 | |||
| 0 | 0 | 1 | 58 | 22.1% | 0.01 | 0.0008 | -0.022 | 763 | 0 | 0 | -1.00 | 0.0006 | -0.013 | |||
| 0 | 0 | 2 | 107 | 22.1% | 0.01 | 0.0008 | -0.021 | 764 | 0 | 0 | -1.00 | 0.0005 | -0.012 | |||
| 0 | 0 | 41 | 346 | 22.4% | 0.01 | 0.0008 | -0.020 | 765 | 0 | 0 | 24.0% | -1.00 | 0.0005 | -0.011 | ||
| 0 | 0 | 40 | 115 | 22.8% | 0.01 | 0.0007 | -0.019 | 766 | 0 | 0 | -1.00 | 0.0005 | -0.010 | |||
| 0 | 0 | 53 | 104 | 23.1% | 0.00 | 0.0007 | -0.019 | 767 | 0 | 0 | -1.00 | 0.0004 | -0.010 | |||
| 0 | 0 | 1 | 52 | 23.0% | 0.00 | 0.0006 | -0.018 | 768 | 0 | 0 | -1.00 | 0.0004 | -0.009 | |||
| 0 | 0 | 1 | 45 | 23.4% | 0.00 | 0.0006 | -0.018 | 769 | 0 | 0 | 24.9% | -1.00 | 0.0004 | -0.009 | ||
| 0 | 0 | 703 | 23.7% | 0.00 | 0.0006 | -0.017 | 770 | 0 | 0 | 25.3% | -1.00 | 0.0004 | -0.008 | |||
| 0 | 0 | 2 | 125 | 24.1% | 0.00 | 0.0006 | -0.016 | 771 | 0 | 0 | -1.00 | 0.0004 | -0.008 | |||
| 0 | 0 | 6 | 45 | 23.9% | 0.00 | 0.0005 | -0.016 | 772 | 0 | 0 | -1.00 | 0.0003 | -0.008 | |||
| 0 | 0 | 4 | 39 | 24.8% | 0.00 | 0.0005 | -0.016 | 773 | 0 | 0 | 1 | -1.00 | 0.0003 | -0.007 | ||
| 0 | 0 | 68 | 25.1% | 0.00 | 0.0005 | -0.015 | 774 | 0 | 0 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0 | 50 | 286 | 25.4% | 0.00 | 0.0005 | -0.015 | 775 | 0 | 0 | 27.6% | -1.00 | 0.0003 | -0.007 | ||
| 0 | 0 | 261 | 495 | 26.5% | 0.00 | 0.0004 | -0.014 | 780 | 0 | 0 | 1 | 1 | 28.7% | -1.00 | 0.0002 | -0.006 |
| 0 | 0 | 1,967 | 325 | 28.1% | 0.00 | 0.0003 | -0.013 | 785 | 0 | 0 | 1 | -1.00 | 0.0002 | -0.006 | ||
| 0 | 0 | 1,781 | 125 | 28.9% | 0.00 | 0.0003 | -0.012 | 790 | 0 | 0 | -1.00 | 0.0002 | -0.005 | |||
| 0 | 0 | 80 | 70 | 31.2% | 0.00 | 0.0002 | -0.011 | 795 | 0 | 0 | 30.2% | -1.00 | 0.0001 | -0.005 | ||
| 0 | 0 | 1,860 | 155 | 32.8% | 0.00 | 0.0002 | -0.011 | 800 | 0 | 0 | 31.6% | -1.00 | 0.0001 | -0.004 | ||
| 0 | 0 | 1,860 | 120 | 34.4% | 0.00 | 0.0002 | -0.010 | 805 | 0 | 0 | -1.00 | 0.0001 | -0.004 | |||
| 0 | 0 | 750 | 92 | 35.9% | 0.00 | 0.0002 | -0.010 | 810 | 0 | 0 | 44.0% | -1.00 | 0.0001 | -0.004 | ||
| 0 | 0 | 64 | 36.4% | 0.00 | 0.0001 | -0.009 | 815 | 0 | 0 | 36.0% | -1.00 | 0.0001 | -0.004 | |||
| 0 | 0 | 8 | 103 | 37.9% | 0.00 | 0.0001 | -0.009 | 820 | 0 | 0 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0 | 11 | 400 | 39.3% | 0.00 | 0.0001 | -0.008 | 825 | 0 | 0 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0 | 252 | 40.8% | 0.00 | 0.0001 | -0.008 | 830 | 0 | 0 | -1.00 | 0.0001 | -0.003 | ||||
| 0 | 0 | 49 | 42.2% | 0.00 | 0.0001 | -0.007 | 835 | 0 | 0 | 41.6% | -1.00 | 0.0000 | -0.003 | |||
| 0 | 0 | 49 | 43.6% | 0.00 | 0.0001 | -0.007 | 840 | 0 | 0 | 46.7% | -1.00 | 0.0000 | -0.002 | |||
| 0 | 0 | 45.0% | 0.00 | 0.0001 | -0.006 | 845 | 0 | 0 | 44.3% | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0 | 147 | 46.4% | 0.00 | 0.0001 | -0.006 | 850 | 0 | 0 | -1.00 | 0.0000 | -0.002 | ||||
| 0 | 0 | 245 | 47.8% | 0.00 | 0.0001 | -0.006 | 855 | 0 | 0 | 51.1% | -1.00 | 0.0000 | -0.002 | |||
| 0 | 0 | 284 | 49.1% | 0.00 | 0.0001 | -0.005 | 860 | 0 | 0 | 53.7% | -1.00 | 0.0000 | -0.002 | |||
| 0 | 0 | 484 | 50.5% | 0.00 | 0.0000 | -0.005 | 865 | 0 | 0 | 52.3% | -1.00 | 0.0000 | -0.002 | |||
| 0 | 0 | 303 | 51.8% | 0.00 | 0.0000 | -0.005 | 870 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 312 | 51.4% | 0.00 | 0.0000 | -0.004 | 875 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 325 | 52.7% | 0.00 | 0.0000 | -0.004 | 880 | 0 | 0 | 56.3% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0 | 259 | 54.0% | 0.00 | 0.0000 | -0.004 | 885 | 0 | 0 | 54.8% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0 | 245 | 55.3% | 0.00 | 0.0000 | -0.004 | 890 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 98 | 56.5% | 0.00 | 0.0000 | -0.004 | 895 | 0 | 0 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0 | 57.8% | 0.00 | 0.0000 | -0.003 | 900 | 0 | 0 | -1.00 | 0.0000 | -0.001 | |||||
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 22, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs