QQQ option chain Invesco QQQ Trust, Series 1
Cboe delayed options data · as of 16:04 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 ±2.1% (708.67–739.25) · ATM IV 18.8% · P/C open interest 1.67
| 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 | |
| 272.80 | 276.24 | 135.4% | 1.00 | 0.0000 | 0.000 | 450 | 0.0100 | 0.0300 | 37 | 16 | 108.7% | -0.00 | 0.0000 | -0.006 | ||
| 267.81 | 270.96 | 117.9% | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0300 | 20 | 106.4% | -0.00 | 0.0000 | -0.007 | |||
| 262.81 | 266.26 | 130.1% | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0300 | 20 | 104.0% | -0.00 | 0.0000 | -0.007 | |||
| 257.82 | 260.97 | 113.0% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0300 | 10 | 101.7% | -0.00 | 0.0000 | -0.008 | |||
| 252.82 | 255.97 | 109.8% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0300 | 99.4% | -0.00 | 0.0000 | -0.009 | ||||
| 247.83 | 250.98 | 108.2% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0300 | 80 | 20 | 97.1% | -0.00 | 0.0000 | -0.009 | ||
| 242.83 | 245.98 | 105.1% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0300 | 15 | 94.8% | -0.00 | 0.0000 | -0.010 | |||
| 237.84 | 240.99 | 103.5% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0300 | 20 | 92.6% | -0.00 | 0.0000 | -0.011 | |||
| 232.84 | 235.99 | 100.4% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0300 | 49 | 90.4% | -0.00 | 0.0000 | -0.011 | |||
| 227.85 | 231.00 | 98.8% | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0300 | 32 | 88.2% | -0.00 | 0.0000 | -0.012 | |||
| 222.85 | 226.00 | 95.8% | 1.00 | 0.0000 | 0.000 | 500 | 0.0100 | 0.0300 | 80 | 40 | 86.0% | -0.00 | 0.0000 | -0.013 | ||
| 217.86 | 221.01 | 94.2% | 1.00 | 0.0000 | 0.000 | 505 | 0.0100 | 0.0300 | 212 | 109 | 83.9% | -0.00 | 0.0000 | -0.014 | ||
| 212.86 | 216.01 | 91.3% | 1.00 | 0.0000 | 0.000 | 510 | 0.0100 | 0.0400 | 120 | 24 | 83.3% | -0.00 | 0.0000 | -0.015 | ||
| 207.87 | 211.01 | 89.0% | 1.00 | 0.0000 | 0.000 | 515 | 0.0200 | 0.0400 | 209 | 82.4% | -0.00 | 0.0000 | -0.016 | |||
| 202.87 | 206.02 | 86.8% | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0400 | 80.2% | -0.00 | 0.0000 | -0.017 | ||||
| 197.88 | 201.03 | 85.2% | 1.00 | 0.0001 | 0.000 | 525 | 0.0200 | 0.0400 | 78.1% | -0.00 | 0.0001 | -0.018 | ||||
| 192.89 | 196.03 | 83.0% | 1.00 | 0.0001 | 0.000 | 530 | 0.0200 | 0.0400 | 75.9% | -0.00 | 0.0001 | -0.020 | ||||
| 187.89 | 191.33 | 90.8% | 1.00 | 0.0001 | 0.000 | 535 | 0.0200 | 0.0400 | 73.8% | -0.00 | 0.0001 | -0.021 | ||||
| 182.90 | 186.05 | 79.0% | 1.00 | 0.0001 | -0.000 | 540 | 0.0300 | 0.0400 | 2 | 49 | 72.7% | -0.00 | 0.0001 | -0.022 | ||
| 177.91 | 181.06 | 77.3% | 1.00 | 0.0001 | -0.002 | 545 | 0.0300 | 0.0500 | 71.5% | -0.00 | 0.0001 | -0.023 | ||||
| 172.92 | 176.26 | 81.7% | 1.00 | 0.0001 | -0.004 | 550 | 0.0300 | 0.0500 | 4 | 69.4% | -0.00 | 0.0001 | -0.025 | |||
| 167.92 | 171.07 | 72.9% | 1.00 | 0.0001 | -0.006 | 555 | 0.0300 | 0.0500 | 67.3% | -0.00 | 0.0001 | -0.026 | ||||
| 162.94 | 166.08 | 71.6% | 1.00 | 0.0001 | -0.008 | 560 | 0.0300 | 0.0500 | 865 | 65.2% | -0.00 | 0.0001 | -0.028 | |||
| 157.94 | 161.09 | 69.4% | 1.00 | 0.0001 | -0.011 | 565 | 0.0400 | 0.0600 | 2 | 847 | 64.5% | -0.00 | 0.0001 | -0.029 | ||
| 152.95 | 156.38 | 74.6% | 1.00 | 0.0001 | -0.013 | 570 | 0.0400 | 0.0600 | 491 | 62.4% | -0.00 | 0.0001 | -0.031 | |||
| 147.96 | 151.11 | 65.7% | 1.00 | 0.0002 | -0.015 | 575 | 0.0500 | 0.0600 | 1,050 | 60.9% | -0.00 | 0.0002 | -0.033 | |||
| 142.97 | 146.12 | 63.8% | 1.00 | 0.0002 | -0.018 | 580 | 0.0500 | 0.0700 | 62 | 59.3% | -0.00 | 0.0002 | -0.035 | |||
| 137.98 | 141.13 | 62.0% | 1.00 | 0.0002 | -0.020 | 585 | 0.0500 | 0.0700 | 1 | 46 | 57.2% | -0.00 | 0.0002 | -0.037 | ||
| 132.99 | 136.14 | 60.1% | 1.00 | 0.0002 | -0.023 | 590 | 0.0600 | 0.0800 | 44 | 498 | 56.0% | -0.00 | 0.0002 | -0.039 | ||
| 128.00 | 131.15 | 58.1% | 1.00 | 0.0002 | -0.026 | 595 | 0.0700 | 0.0800 | 1 | 361 | 54.4% | -0.00 | 0.0002 | -0.041 | ||
| 123.02 | 126.16 | 3 | 56.5% | 0.99 | 0.0003 | -0.029 | 600 | 0.0700 | 0.0900 | 56 | 110 | 52.6% | -0.01 | 0.0003 | -0.044 | |
| 118.02 | 121.37 | 58.0% | 0.99 | 0.0003 | -0.032 | 605 | 0.0800 | 0.1000 | 2 | 334 | 51.2% | -0.01 | 0.0003 | -0.046 | ||
| 113.04 | 116.38 | 56.0% | 0.99 | 0.0004 | -0.036 | 610 | 0.0900 | 0.1100 | 47 | 49.7% | -0.01 | 0.0004 | -0.050 | |||
| 108.05 | 111.20 | 50.7% | 0.99 | 0.0004 | -0.040 | 615 | 0.1000 | 0.1200 | 48 | 48.1% | -0.01 | 0.0004 | -0.053 | |||
| 103.07 | 106.42 | 52.1% | 0.99 | 0.0004 | -0.044 | 620 | 0.1100 | 0.1300 | 50 | 76 | 46.5% | -0.01 | 0.0004 | -0.057 | ||
| 98.09 | 101.23 | 47.2% | 0.99 | 0.0005 | -0.050 | 625 | 0.1200 | 0.1400 | 9 | 343 | 44.8% | -0.01 | 0.0005 | -0.061 | ||
| 93.10 | 96.50 | 48.5% | 0.99 | 0.0006 | -0.055 | 630 | 0.1400 | 0.1600 | 1 | 195 | 43.4% | -0.01 | 0.0006 | -0.066 | ||
| 88.12 | 91.56 | 46.8% | 0.99 | 0.0007 | -0.061 | 635 | 0.1600 | 0.1700 | 1 | 189 | 41.8% | -0.01 | 0.0007 | -0.072 | ||
| 83.15 | 86.63 | 45.3% | 0.99 | 0.0008 | -0.069 | 640 | 0.1700 | 0.1900 | 1 | 227 | 40.1% | -0.01 | 0.0008 | -0.079 | ||
| 78.17 | 81.64 | 43.0% | 0.98 | 0.0010 | -0.077 | 645 | 0.2000 | 0.2200 | 4 | 103 | 38.7% | -0.01 | 0.0010 | -0.087 | ||
| 73.20 | 76.59 | 40.4% | 0.98 | 0.0011 | -0.087 | 650 | 0.2300 | 0.2400 | 6 | 142 | 37.0% | -0.02 | 0.0011 | -0.096 | ||
| 68.25 | 71.57 | 38.1% | 0.98 | 0.0014 | -0.099 | 655 | 0.2600 | 0.2800 | 35 | 497 | 35.5% | -0.02 | 0.0014 | -0.107 | ||
| 63.29 | 66.61 | 1 | 36.2% | 0.98 | 0.0016 | -0.113 | 660 | 0.3000 | 0.3200 | 38 | 346 | 33.9% | -0.02 | 0.0016 | -0.121 | |
| 58.35 | 61.78 | 35.2% | 0.97 | 0.0020 | -0.129 | 665 | 0.3600 | 0.3800 | 128 | 497 | 32.5% | -0.03 | 0.0020 | -0.137 | ||
| 53.42 | 56.91 | 20 | 33.6% | 0.96 | 0.0025 | -0.149 | 670 | 0.4300 | 0.4500 | 126 | 403 | 31.1% | -0.04 | 0.0025 | -0.156 | |
| 48.51 | 51.89 | 2 | 1 | 31.3% | 0.96 | 0.0031 | -0.173 | 675 | 0.5200 | 0.5400 | 70 | 2,357 | 29.7% | -0.04 | 0.0031 | -0.179 |
| 44.27 | 45.42 | 2 | 10 | 24.9% | 0.95 | 0.0038 | -0.202 | 680 | 0.6500 | 0.6700 | 210 | 715 | 28.4% | -0.06 | 0.0038 | -0.207 |
| 39.91 | 40.61 | 5 | 26.5% | 0.93 | 0.0048 | -0.236 | 685 | 0.8200 | 0.8400 | 352 | 2,250 | 27.1% | -0.07 | 0.0048 | -0.241 | |
| 35.27 | 35.73 | 1 | 5 | 25.4% | 0.91 | 0.0060 | -0.277 | 690 | 1.05 | 1.07 | 1,842 | 1,333 | 25.9% | -0.09 | 0.0060 | -0.282 |
| 30.63 | 31.01 | 2 | 4 | 24.3% | 0.89 | 0.0076 | -0.325 | 695 | 1.38 | 1.40 | 264 | 655 | 24.8% | -0.11 | 0.0076 | -0.329 |
| 26.14 | 26.55 | 9 | 227 | 23.6% | 0.85 | 0.0095 | -0.379 | 700 | 1.83 | 1.85 | 1,007 | 1,785 | 23.7% | -0.15 | 0.0096 | -0.383 |
| 25.25 | 25.68 | 1 | 3 | 23.4% | 0.84 | 0.0100 | -0.390 | 701 | 1.94 | 1.96 | 112 | 183 | 23.5% | -0.16 | 0.0100 | -0.394 |
| 24.37 | 24.80 | 1 | 23.2% | 0.84 | 0.0104 | -0.402 | 702 | 2.05 | 2.08 | 271 | 262 | 23.3% | -0.16 | 0.0104 | -0.405 | |
| 23.54 | 23.83 | 42 | 5 | 22.9% | 0.83 | 0.0109 | -0.413 | 703 | 2.17 | 2.20 | 128 | 194 | 23.0% | -0.17 | 0.0109 | -0.417 |
| 22.64 | 23.05 | 3 | 5 | 22.9% | 0.82 | 0.0113 | -0.424 | 704 | 2.30 | 2.33 | 61 | 134 | 22.8% | -0.18 | 0.0114 | -0.428 |
| 21.81 | 22.05 | 13 | 34 | 22.4% | 0.81 | 0.0118 | -0.436 | 705 | 2.44 | 2.47 | 1,421 | 452 | 22.6% | -0.19 | 0.0118 | -0.439 |
| 20.93 | 21.32 | 8 | 22.4% | 0.80 | 0.0123 | -0.447 | 706 | 2.59 | 2.62 | 103 | 283 | 22.4% | -0.20 | 0.0123 | -0.451 | |
| 20.10 | 20.40 | 8 | 4 | 22.1% | 0.79 | 0.0128 | -0.458 | 707 | 2.75 | 2.77 | 213 | 272 | 22.2% | -0.21 | 0.0128 | -0.462 |
| 19.28 | 19.58 | 5 | 43 | 21.9% | 0.78 | 0.0133 | -0.469 | 708 | 2.91 | 2.94 | 135 | 194 | 22.0% | -0.22 | 0.0134 | -0.472 |
| 18.45 | 18.74 | 37 | 172 | 21.7% | 0.76 | 0.0138 | -0.479 | 709 | 3.09 | 3.12 | 224 | 374 | 21.8% | -0.24 | 0.0139 | -0.483 |
| 17.67 | 17.87 | 275 | 575 | 21.5% | 0.75 | 0.0144 | -0.489 | 710 | 3.28 | 3.30 | 793 | 1,672 | 21.6% | -0.25 | 0.0144 | -0.493 |
| 16.85 | 17.13 | 38 | 140 | 21.3% | 0.74 | 0.0149 | -0.499 | 711 | 3.48 | 3.50 | 77 | 147 | 21.4% | -0.26 | 0.0149 | -0.503 |
| 16.07 | 16.40 | 242 | 98 | 21.2% | 0.73 | 0.0154 | -0.509 | 712 | 3.68 | 3.72 | 146 | 103 | 21.2% | -0.28 | 0.0155 | -0.512 |
| 15.30 | 15.56 | 16 | 46 | 21.0% | 0.71 | 0.0159 | -0.517 | 713 | 3.90 | 3.94 | 89 | 193 | 21.0% | -0.29 | 0.0160 | -0.521 |
| 14.64 | 14.72 | 536 | 71 | 20.8% | 0.70 | 0.0165 | -0.525 | 714 | 4.14 | 4.17 | 151 | 253 | 20.8% | -0.30 | 0.0165 | -0.529 |
| 13.89 | 13.96 | 525 | 164 | 20.6% | 0.68 | 0.0170 | -0.532 | 715 | 4.38 | 4.42 | 514 | 779 | 20.6% | -0.32 | 0.0171 | -0.536 |
| 13.14 | 13.22 | 664 | 206 | 20.4% | 0.67 | 0.0175 | -0.539 | 716 | 4.65 | 4.68 | 881 | 210 | 20.4% | -0.34 | 0.0176 | -0.542 |
| 12.44 | 12.50 | 723 | 139 | 20.2% | 0.65 | 0.0180 | -0.544 | 717 | 4.93 | 4.96 | 201 | 104 | 20.2% | -0.35 | 0.0181 | -0.548 |
| 11.73 | 11.79 | 752 | 79 | 20.0% | 0.63 | 0.0185 | -0.549 | 718 | 5.22 | 5.26 | 934 | 112 | 20.0% | -0.37 | 0.0186 | -0.552 |
| 11.03 | 11.09 | 872 | 190 | 19.8% | 0.61 | 0.0189 | -0.552 | 719 | 5.53 | 5.57 | 3,327 | 398 | 19.8% | -0.39 | 0.0191 | -0.556 |
| 10.37 | 10.42 | 1,224 | 408 | 19.6% | 0.60 | 0.0194 | -0.554 | 720 | 5.86 | 5.90 | 2,162 | 2,107 | 19.6% | -0.41 | 0.0195 | -0.558 |
| 9.72 | 9.76 | 303 | 255 | 19.4% | 0.58 | 0.0198 | -0.555 | 721 | 6.20 | 6.25 | 593 | 602 | 19.4% | -0.43 | 0.0199 | -0.559 |
| 9.09 | 9.13 | 408 | 280 | 19.2% | 0.56 | 0.0201 | -0.554 | 722 | 6.57 | 6.62 | 445 | 314 | 19.2% | -0.44 | 0.0203 | -0.559 |
| 8.48 | 8.51 | 423 | 243 | 19.0% | 0.54 | 0.0205 | -0.553 | 723 | 6.96 | 7.00 | 143 | 139 | 19.0% | -0.47 | 0.0207 | -0.557 |
| 7.88 | 7.92 | 255 | 117 | 18.8% | 0.52 | 0.0207 | -0.549 | 724 | 7.36 | 7.42 | 659 | 93 | 18.8% | -0.49 | 0.0210 | -0.554 |
| 7.31 | 7.35 | 450 | 244 | 18.6% | 0.50 | 0.0210 | -0.544 | 725 | 7.80 | 7.84 | 312 | 421 | 18.6% | -0.51 | 0.0212 | -0.549 |
| 6.76 | 6.80 | 87 | 161 | 18.4% | 0.47 | 0.0211 | -0.538 | 726 | 8.25 | 8.30 | 48 | 97 | 18.4% | -0.53 | 0.0214 | -0.544 |
| 6.23 | 6.27 | 46 | 131 | 18.2% | 0.45 | 0.0212 | -0.530 | 727 | 8.72 | 8.78 | 266 | 111 | 18.3% | -0.55 | 0.0215 | -0.536 |
| 5.73 | 5.77 | 104 | 421 | 18.1% | 0.43 | 0.0213 | -0.520 | 728 | 9.22 | 9.29 | 65 | 73 | 18.1% | -0.57 | 0.0216 | -0.527 |
| 5.26 | 5.29 | 191 | 160 | 17.9% | 0.41 | 0.0212 | -0.509 | 729 | 9.77 | 9.81 | 60 | 90 | 18.0% | -0.59 | 0.0216 | -0.516 |
| 4.81 | 4.84 | 572 | 552 | 17.7% | 0.39 | 0.0211 | -0.496 | 730 | 10.30 | 10.37 | 228 | 1,104 | 17.8% | -0.62 | 0.0215 | -0.504 |
| 4.38 | 4.41 | 213 | 314 | 17.6% | 0.37 | 0.0209 | -0.482 | 731 | 10.88 | 10.95 | 26 | 99 | 17.6% | -0.64 | 0.0214 | -0.490 |
| 3.98 | 4.01 | 96 | 331 | 17.4% | 0.34 | 0.0207 | -0.466 | 732 | 11.48 | 11.56 | 18 | 60 | 17.5% | -0.66 | 0.0211 | -0.476 |
| 3.60 | 3.63 | 194 | 144 | 17.3% | 0.32 | 0.0203 | -0.450 | 733 | 12.11 | 12.21 | 2 | 369 | 17.3% | -0.68 | 0.0208 | -0.460 |
| 3.25 | 3.28 | 157 | 189 | 17.2% | 0.30 | 0.0199 | -0.432 | 734 | 12.69 | 12.99 | 33 | 1,398 | 17.3% | -0.71 | 0.0204 | -0.442 |
| 2.92 | 2.95 | 321 | 465 | 17.0% | 0.28 | 0.0194 | -0.413 | 735 | 13.43 | 13.62 | 8 | 266 | 17.2% | -0.73 | 0.0200 | -0.424 |
| 2.62 | 2.65 | 88 | 183 | 16.9% | 0.26 | 0.0188 | -0.393 | 736 | 14.07 | 14.45 | 2 | 536 | 17.2% | -0.75 | 0.0194 | -0.405 |
| 2.34 | 2.37 | 44 | 151 | 16.8% | 0.24 | 0.0181 | -0.372 | 737 | 14.79 | 15.20 | 1 | 106 | 17.1% | -0.77 | 0.0188 | -0.385 |
| 2.09 | 2.12 | 373 | 178 | 16.7% | 0.22 | 0.0174 | -0.352 | 738 | 15.62 | 15.86 | 10 | 236 | 17.0% | -0.79 | 0.0181 | -0.365 |
| 1.85 | 1.88 | 79 | 373 | 16.6% | 0.20 | 0.0167 | -0.331 | 739 | 16.39 | 16.66 | 2 | 41 | 16.9% | -0.81 | 0.0174 | -0.344 |
| 1.64 | 1.67 | 578 | 478 | 16.5% | 0.18 | 0.0159 | -0.310 | 740 | 17.19 | 17.45 | 9 | 933 | 16.8% | -0.83 | 0.0167 | -0.323 |
| 1.45 | 1.48 | 153 | 202 | 16.4% | 0.17 | 0.0150 | -0.289 | 741 | 18.00 | 18.35 | 30 | 121 | 16.9% | -0.84 | 0.0158 | -0.302 |
| 1.27 | 1.30 | 89 | 235 | 16.3% | 0.15 | 0.0142 | -0.268 | 742 | 18.83 | 19.20 | 1 | 65 | 16.9% | -0.86 | 0.0150 | -0.282 |
| 1.12 | 1.15 | 65 | 196 | 16.2% | 0.14 | 0.0133 | -0.248 | 743 | 19.65 | 19.98 | 63 | 16.6% | -0.88 | 0.0142 | -0.262 | |
| 0.9800 | 1.01 | 167 | 136 | 16.2% | 0.12 | 0.0124 | -0.229 | 744 | 20.56 | 20.94 | 125 | 16.9% | -0.89 | 0.0134 | -0.243 | |
| 0.8600 | 0.8800 | 409 | 1,110 | 16.1% | 0.11 | 0.0116 | -0.210 | 745 | 21.40 | 21.78 | 5 | 210 | 16.6% | -0.90 | 0.0126 | -0.224 |
| 0.7500 | 0.7700 | 65 | 135 | 16.1% | 0.10 | 0.0107 | -0.193 | 746 | 22.25 | 22.87 | 61 | 17.0% | -0.92 | 0.0118 | -0.206 | |
| 0.6500 | 0.6700 | 134 | 211 | 16.0% | 0.09 | 0.0099 | -0.176 | 747 | 23.22 | 23.59 | 6 | 16.5% | -0.93 | 0.0110 | -0.189 | |
| 0.5700 | 0.5900 | 60 | 336 | 16.0% | 0.08 | 0.0092 | -0.161 | 748 | 24.12 | 24.71 | 27 | 17.1% | -0.94 | 0.0102 | -0.173 | |
| 0.5000 | 0.5200 | 47 | 388 | 16.0% | 0.07 | 0.0084 | -0.146 | 749 | 25.04 | 25.57 | 5 | 16.8% | -0.95 | 0.0093 | -0.159 | |
| 0.4300 | 0.4500 | 1,613 | 1,853 | 16.0% | 0.06 | 0.0077 | -0.133 | 750 | 25.98 | 26.67 | 5 | 44 | 17.5% | -0.96 | 0.0085 | -0.145 |
| 0.3800 | 0.3900 | 48 | 176 | 16.0% | 0.06 | 0.0070 | -0.121 | 751 | 26.93 | 27.49 | 16.9% | -0.96 | 0.0076 | -0.132 | ||
| 0.3300 | 0.3400 | 50 | 130 | 16.0% | 0.05 | 0.0064 | -0.110 | 752 | 27.85 | 28.40 | 16.3% | -0.97 | 0.0067 | -0.123 | ||
| 0.2900 | 0.3000 | 44 | 158 | 16.1% | 0.05 | 0.0058 | -0.100 | 753 | 28.88 | 29.57 | 18.0% | -0.98 | 0.0059 | -0.114 | ||
| 0.2500 | 0.2700 | 18 | 74 | 16.1% | 0.04 | 0.0053 | -0.091 | 754 | 29.81 | 30.37 | 16.6% | -0.98 | 0.0052 | -0.105 | ||
| 0.2200 | 0.2400 | 76 | 334 | 16.2% | 0.04 | 0.0048 | -0.083 | 755 | 29.17 | 31.35 | -0.98 | 0.0044 | -0.100 | |||
| 0.2000 | 0.2100 | 302 | 247 | 16.3% | 0.03 | 0.0044 | -0.076 | 756 | 31.84 | 32.52 | 18.9% | -0.99 | 0.0037 | -0.095 | ||
| 0.1700 | 0.1900 | 31 | 67 | 16.4% | 0.03 | 0.0040 | -0.069 | 757 | 32.82 | 33.51 | 1 | 1 | 19.2% | -0.99 | 0.0031 | -0.091 |
| 0.1500 | 0.1700 | 15 | 232 | 16.4% | 0.03 | 0.0037 | -0.063 | 758 | 32.42 | 34.50 | -0.99 | 0.0025 | -0.087 | |||
| 0.1400 | 0.1600 | 2 | 109 | 16.7% | 0.02 | 0.0033 | -0.058 | 759 | 34.82 | 35.51 | 20.1% | -0.99 | 0.0021 | -0.086 | ||
| 0.1200 | 0.1400 | 60 | 459 | 16.7% | 0.02 | 0.0030 | -0.053 | 760 | 34.42 | 36.31 | 5 | -1.00 | 0.0017 | -0.084 | ||
| 0.1100 | 0.1300 | 1 | 63 | 16.9% | 0.02 | 0.0028 | -0.049 | 761 | 35.41 | 38.56 | -1.00 | 0.0014 | -0.083 | |||
| 0.1000 | 0.1200 | 23 | 110 | 17.0% | 0.02 | 0.0026 | -0.045 | 762 | 36.41 | 39.56 | -1.00 | 0.0010 | -0.081 | |||
| 0.0900 | 0.1100 | 4 | 108 | 17.2% | 0.02 | 0.0024 | -0.042 | 763 | 37.41 | 40.56 | -1.00 | 0.0008 | -0.080 | |||
| 0.0900 | 0.1000 | 3 | 107 | 17.4% | 0.02 | 0.0022 | -0.039 | 764 | 38.41 | 41.55 | -1.00 | 0.0007 | -0.080 | |||
| 0.0800 | 0.1000 | 5 | 464 | 17.6% | 0.01 | 0.0020 | -0.037 | 765 | 39.41 | 42.55 | -1.00 | 0.0006 | -0.080 | |||
| 0.0700 | 0.0900 | 1 | 245 | 17.7% | 0.01 | 0.0018 | -0.034 | 766 | 40.41 | 43.55 | -1.00 | 0.0005 | -0.080 | |||
| 0.0700 | 0.0800 | 2 | 84 | 18.0% | 0.01 | 0.0017 | -0.032 | 767 | 41.40 | 44.55 | -1.00 | 0.0004 | -0.079 | |||
| 0.0600 | 0.0800 | 1 | 71 | 18.1% | 0.01 | 0.0016 | -0.031 | 768 | 42.41 | 45.55 | -1.00 | 0.0003 | -0.079 | |||
| 0.0600 | 0.0700 | 1 | 39 | 18.3% | 0.01 | 0.0015 | -0.029 | 769 | 43.41 | 46.55 | -1.00 | 0.0002 | -0.079 | |||
| 0.0500 | 0.0700 | 7 | 461 | 18.5% | 0.01 | 0.0014 | -0.028 | 770 | 44.41 | 47.55 | -1.00 | 0.0002 | -0.079 | |||
| 0.0500 | 0.0700 | 11 | 18.9% | 0.01 | 0.0013 | -0.026 | 771 | 45.41 | 48.55 | -1.00 | 0.0001 | -0.079 | ||||
| 0.0500 | 0.0600 | 5 | 19.0% | 0.01 | 0.0012 | -0.025 | 772 | 46.41 | 49.55 | -1.00 | 0.0001 | -0.079 | ||||
| 0.0400 | 0.0600 | 1 | 19.1% | 0.01 | 0.0012 | -0.024 | 773 | 47.41 | 50.55 | -1.00 | 0.0001 | -0.079 | ||||
| 0.0400 | 0.0600 | 61 | 67 | 19.4% | 0.01 | 0.0011 | -0.023 | 774 | 48.40 | 51.55 | -1.00 | 0.0001 | -0.079 | |||
| 0.0400 | 0.0500 | 1,085 | 19.5% | 0.01 | 0.0010 | -0.023 | 775 | 49.40 | 52.55 | -1.00 | 0.0001 | -0.079 | ||||
| 0.0300 | 0.0500 | 1,731 | 20.9% | 0.01 | 0.0008 | -0.020 | 780 | 54.41 | 57.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0200 | 0.0400 | 1 | 300 | 21.8% | 0.01 | 0.0007 | -0.018 | 785 | 59.41 | 62.55 | -1.00 | 0.0000 | -0.079 | |||
| 0.0200 | 0.0400 | 41 | 23.3% | 0.00 | 0.0006 | -0.017 | 790 | 64.41 | 67.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0200 | 0.0400 | 56 | 24.8% | 0.00 | 0.0005 | -0.016 | 795 | 69.41 | 72.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0100 | 0.0300 | 8 | 25.3% | 0.00 | 0.0004 | -0.016 | 800 | 74.40 | 77.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0100 | 0.0300 | 80 | 26.7% | 0.00 | 0.0004 | -0.015 | 805 | 79.41 | 82.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0100 | 0.0300 | 9 | 28.1% | 0.00 | 0.0003 | -0.015 | 810 | 84.41 | 87.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0100 | 0.0300 | 186 | 29.5% | 0.00 | 0.0003 | -0.014 | 815 | 89.41 | 92.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0100 | 0.0300 | 79 | 30.9% | 0.00 | 0.0003 | -0.014 | 820 | 94.41 | 97.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0.0100 | 0.0200 | 31.5% | 0.00 | 0.0002 | -0.013 | 825 | 99.41 | 102.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0.0100 | 0.0200 | 10 | 32.8% | 0.00 | 0.0002 | -0.013 | 830 | 104.41 | 107.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0200 | 1 | 33.0% | 0.00 | 0.0002 | -0.013 | 835 | 109.41 | 112.55 | -1.00 | 0.0000 | -0.079 | ||||
| 0 | 0.0200 | 34.2% | 0.00 | 0.0002 | -0.012 | 840 | 114.41 | 117.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 35.5% | 0.00 | 0.0002 | -0.012 | 845 | 119.41 | 122.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 36.7% | 0.00 | 0.0001 | -0.011 | 850 | 124.41 | 127.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 38.0% | 0.00 | 0.0001 | -0.011 | 855 | 129.41 | 132.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 39.2% | 0.00 | 0.0001 | -0.011 | 860 | 134.41 | 137.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 40.4% | 0.00 | 0.0001 | -0.010 | 865 | 139.41 | 142.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 41.6% | 0.00 | 0.0001 | -0.010 | 870 | 144.41 | 147.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 42.8% | 0.00 | 0.0001 | -0.009 | 875 | 149.41 | 152.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 43.9% | 0.00 | 0.0001 | -0.009 | 880 | 154.41 | 157.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 45.1% | 0.00 | 0.0001 | -0.009 | 885 | 159.41 | 162.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0200 | 46.3% | 0.00 | 0.0001 | -0.009 | 890 | 164.41 | 167.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0100 | 45.1% | 0.00 | 0.0001 | -0.008 | 895 | 169.41 | 172.55 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 0.0100 | 46.2% | 0.00 | 0.0001 | -0.008 | 900 | 174.41 | 177.55 | -1.00 | 0.0000 | -0.079 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 26, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs