QQQ option chain Invesco QQQ Trust, Series 1
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 ±4.4% (692.26–755.66) · ATM IV 20.8% · P/C open interest 1.70
| 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 | |
| 244.08 | 247.20 | 25 | 64.8% | 1.00 | 0.0001 | 0.000 | 480 | 0.1400 | 0.1600 | 1 | 266 | 61.4% | -0.00 | 0.0001 | -0.026 | |
| 239.11 | 242.25 | 1 | 64.0% | 1.00 | 0.0001 | 0.000 | 485 | 0.1400 | 0.1700 | 61 | 60.2% | -0.00 | 0.0001 | -0.027 | ||
| 234.14 | 237.28 | 2 | 62.9% | 0.99 | 0.0001 | 0.000 | 490 | 0.1600 | 0.1900 | 85 | 59.6% | -0.00 | 0.0001 | -0.029 | ||
| 229.17 | 232.31 | 2 | 61.8% | 0.99 | 0.0001 | 0.000 | 495 | 0.1700 | 0.2000 | 341 | 58.6% | -0.01 | 0.0001 | -0.031 | ||
| 224.20 | 227.33 | 60.5% | 0.99 | 0.0001 | 0.000 | 500 | 0.1900 | 0.2100 | 52 | 205 | 57.7% | -0.01 | 0.0001 | -0.033 | ||
| 219.23 | 222.37 | 59.5% | 0.99 | 0.0002 | -0.001 | 505 | 0.2000 | 0.2300 | 228 | 56.8% | -0.01 | 0.0002 | -0.035 | |||
| 214.26 | 217.40 | 2 | 58.3% | 0.99 | 0.0002 | -0.004 | 510 | 0.2200 | 0.2400 | 101 | 55.8% | -0.01 | 0.0002 | -0.037 | ||
| 209.30 | 212.43 | 57.3% | 0.99 | 0.0002 | -0.007 | 515 | 0.2400 | 0.2600 | 187 | 55.0% | -0.01 | 0.0002 | -0.040 | |||
| 204.33 | 207.47 | 20 | 56.2% | 0.99 | 0.0002 | -0.011 | 520 | 0.2600 | 0.2800 | 96 | 54.1% | -0.01 | 0.0002 | -0.042 | ||
| 199.37 | 202.51 | 55.2% | 0.99 | 0.0002 | -0.014 | 525 | 0.2800 | 0.3000 | 107 | 53.2% | -0.01 | 0.0002 | -0.045 | |||
| 194.41 | 197.55 | 54.2% | 0.99 | 0.0002 | -0.018 | 530 | 0.3000 | 0.3300 | 22 | 52.4% | -0.01 | 0.0002 | -0.048 | |||
| 189.45 | 192.59 | 53.2% | 0.99 | 0.0003 | -0.021 | 535 | 0.3300 | 0.3500 | 162 | 51.5% | -0.01 | 0.0003 | -0.050 | |||
| 184.50 | 187.81 | 10 | 53.5% | 0.99 | 0.0003 | -0.025 | 540 | 0.3600 | 0.3800 | 1 | 129 | 50.6% | -0.01 | 0.0003 | -0.053 | |
| 179.54 | 182.98 | 53.2% | 0.99 | 0.0003 | -0.029 | 545 | 0.3900 | 0.4100 | 79 | 49.8% | -0.01 | 0.0003 | -0.057 | |||
| 174.58 | 177.97 | 51.7% | 0.99 | 0.0004 | -0.033 | 550 | 0.4300 | 0.4500 | 42 | 133 | 49.0% | -0.01 | 0.0004 | -0.060 | ||
| 169.63 | 172.99 | 50.5% | 0.99 | 0.0004 | -0.038 | 555 | 0.4600 | 0.4800 | 144 | 48.0% | -0.01 | 0.0004 | -0.064 | |||
| 164.68 | 168.04 | 49.4% | 0.98 | 0.0004 | -0.042 | 560 | 0.5000 | 0.5200 | 1 | 346 | 47.2% | -0.02 | 0.0004 | -0.068 | ||
| 159.75 | 163.10 | 48.4% | 0.98 | 0.0005 | -0.047 | 565 | 0.5400 | 0.5600 | 5 | 78 | 46.3% | -0.02 | 0.0005 | -0.072 | ||
| 154.80 | 157.93 | 11 | 46.1% | 0.98 | 0.0005 | -0.052 | 570 | 0.5900 | 0.6100 | 20 | 205 | 45.5% | -0.02 | 0.0005 | -0.076 | |
| 149.87 | 153.21 | 46.3% | 0.98 | 0.0006 | -0.057 | 575 | 0.6400 | 0.6600 | 3 | 483 | 44.6% | -0.02 | 0.0006 | -0.080 | ||
| 144.94 | 148.25 | 1 | 45.1% | 0.98 | 0.0006 | -0.062 | 580 | 0.6900 | 0.7200 | 13 | 586 | 43.8% | -0.02 | 0.0006 | -0.085 | |
| 140.01 | 143.26 | 43.9% | 0.98 | 0.0007 | -0.068 | 585 | 0.7500 | 0.7800 | 355 | 42.9% | -0.02 | 0.0007 | -0.090 | |||
| 135.08 | 138.43 | 43.2% | 0.97 | 0.0008 | -0.074 | 590 | 0.8200 | 0.8400 | 20 | 408 | 42.0% | -0.03 | 0.0008 | -0.095 | ||
| 130.17 | 133.62 | 42.7% | 0.97 | 0.0008 | -0.080 | 595 | 0.8900 | 0.9100 | 7 | 376 | 41.1% | -0.03 | 0.0008 | -0.100 | ||
| 125.26 | 128.61 | 7 | 9 | 41.3% | 0.97 | 0.0009 | -0.086 | 600 | 0.9600 | 0.9900 | 63 | 798 | 40.2% | -0.03 | 0.0009 | -0.106 |
| 120.36 | 123.70 | 40.3% | 0.96 | 0.0010 | -0.093 | 605 | 1.05 | 1.07 | 126 | 4,132 | 39.4% | -0.04 | 0.0010 | -0.112 | ||
| 115.46 | 118.79 | 12 | 39.3% | 0.96 | 0.0011 | -0.100 | 610 | 1.14 | 1.17 | 59 | 1,937 | 38.5% | -0.04 | 0.0011 | -0.119 | |
| 111.81 | 112.62 | 6 | 38.2% | 0.96 | 0.0013 | -0.108 | 615 | 1.25 | 1.27 | 54 | 982 | 37.6% | -0.04 | 0.0013 | -0.125 | |
| 106.94 | 107.55 | 2 | 16 | 36.7% | 0.95 | 0.0014 | -0.116 | 620 | 1.37 | 1.39 | 26 | 600 | 36.8% | -0.05 | 0.0014 | -0.132 |
| 102.01 | 102.62 | 4 | 7 | 35.5% | 0.95 | 0.0015 | -0.124 | 625 | 1.49 | 1.52 | 36 | 548 | 35.9% | -0.05 | 0.0016 | -0.140 |
| 97.23 | 97.96 | 4 | 9 | 35.2% | 0.94 | 0.0017 | -0.133 | 630 | 1.64 | 1.66 | 39 | 861 | 35.0% | -0.06 | 0.0017 | -0.148 |
| 92.44 | 93.11 | 8 | 1 | 34.4% | 0.94 | 0.0019 | -0.142 | 635 | 1.80 | 1.83 | 38 | 506 | 34.2% | -0.06 | 0.0019 | -0.157 |
| 87.64 | 88.31 | 3 | 6 | 33.5% | 0.93 | 0.0021 | -0.152 | 640 | 1.99 | 2.02 | 164 | 436 | 33.4% | -0.07 | 0.0021 | -0.167 |
| 82.81 | 83.67 | 11 | 10 | 32.8% | 0.92 | 0.0023 | -0.163 | 645 | 2.20 | 2.23 | 161 | 673 | 32.5% | -0.08 | 0.0024 | -0.177 |
| 78.07 | 78.59 | 31 | 32 | 31.4% | 0.91 | 0.0026 | -0.174 | 650 | 2.44 | 2.47 | 368 | 1,968 | 31.7% | -0.09 | 0.0026 | -0.187 |
| 73.42 | 73.94 | 25 | 4 | 30.9% | 0.90 | 0.0029 | -0.186 | 655 | 2.72 | 2.75 | 153 | 844 | 30.9% | -0.10 | 0.0029 | -0.198 |
| 68.73 | 69.39 | 22 | 19 | 30.2% | 0.89 | 0.0032 | -0.198 | 660 | 3.03 | 3.06 | 313 | 1,462 | 30.2% | -0.11 | 0.0032 | -0.209 |
| 64.18 | 64.66 | 18 | 22 | 29.4% | 0.88 | 0.0036 | -0.210 | 665 | 3.39 | 3.43 | 196 | 1,823 | 29.4% | -0.12 | 0.0036 | -0.222 |
| 59.60 | 60.07 | 27 | 24 | 28.6% | 0.86 | 0.0040 | -0.223 | 670 | 3.79 | 3.84 | 160 | 990 | 28.6% | -0.14 | 0.0040 | -0.234 |
| 55.09 | 55.56 | 16 | 9 | 27.8% | 0.85 | 0.0044 | -0.236 | 675 | 4.26 | 4.31 | 396 | 2,342 | 27.8% | -0.15 | 0.0044 | -0.246 |
| 50.64 | 51.10 | 12 | 132 | 27.1% | 0.83 | 0.0049 | -0.249 | 680 | 4.80 | 4.85 | 1,272 | 2,810 | 27.1% | -0.17 | 0.0049 | -0.259 |
| 46.33 | 46.76 | 70 | 218 | 26.4% | 0.81 | 0.0054 | -0.262 | 685 | 5.42 | 5.47 | 113 | 4,121 | 26.3% | -0.19 | 0.0055 | -0.272 |
| 41.98 | 42.36 | 53 | 219 | 25.5% | 0.79 | 0.0060 | -0.275 | 690 | 6.13 | 6.18 | 611 | 16.1K | 25.6% | -0.22 | 0.0060 | -0.284 |
| 41.16 | 41.60 | 66 | 70 | 25.4% | 0.78 | 0.0061 | -0.277 | 691 | 6.28 | 6.34 | 30 | 136 | 25.4% | -0.22 | 0.0062 | -0.286 |
| 40.28 | 40.68 | 56 | 73 | 25.2% | 0.77 | 0.0062 | -0.280 | 692 | 6.44 | 6.50 | 5 | 128 | 25.3% | -0.23 | 0.0063 | -0.288 |
| 39.49 | 39.92 | 34 | 53 | 25.1% | 0.77 | 0.0063 | -0.282 | 693 | 6.61 | 6.66 | 15 | 174 | 25.1% | -0.23 | 0.0064 | -0.291 |
| 38.66 | 39.09 | 28 | 15 | 25.0% | 0.76 | 0.0064 | -0.284 | 694 | 6.77 | 6.83 | 15 | 124 | 25.0% | -0.24 | 0.0065 | -0.293 |
| 37.87 | 38.30 | 107 | 222 | 24.9% | 0.76 | 0.0066 | -0.287 | 695 | 6.95 | 7.00 | 215 | 4,027 | 24.8% | -0.24 | 0.0066 | -0.295 |
| 37.02 | 37.51 | 62 | 30 | 24.8% | 0.75 | 0.0067 | -0.289 | 696 | 7.12 | 7.18 | 85 | 289 | 24.7% | -0.25 | 0.0068 | -0.297 |
| 36.15 | 36.54 | 12 | 78 | 24.4% | 0.75 | 0.0068 | -0.291 | 697 | 7.31 | 7.36 | 11 | 361 | 24.5% | -0.26 | 0.0069 | -0.299 |
| 35.39 | 35.86 | 19 | 77 | 24.4% | 0.74 | 0.0069 | -0.293 | 698 | 7.50 | 7.55 | 46 | 273 | 24.4% | -0.26 | 0.0070 | -0.301 |
| 34.56 | 35.07 | 27 | 59 | 24.3% | 0.73 | 0.0071 | -0.295 | 699 | 7.69 | 7.75 | 9 | 153 | 24.2% | -0.27 | 0.0072 | -0.303 |
| 33.74 | 34.24 | 236 | 254 | 24.1% | 0.73 | 0.0072 | -0.297 | 700 | 7.89 | 7.94 | 1,066 | 3,338 | 24.1% | -0.27 | 0.0073 | -0.305 |
| 33.00 | 33.48 | 82 | 152 | 24.0% | 0.72 | 0.0073 | -0.299 | 701 | 8.09 | 8.15 | 39 | 163 | 24.0% | -0.28 | 0.0074 | -0.307 |
| 32.16 | 32.61 | 29 | 135 | 23.8% | 0.72 | 0.0074 | -0.301 | 702 | 8.31 | 8.36 | 28 | 245 | 23.8% | -0.29 | 0.0076 | -0.309 |
| 31.40 | 31.83 | 48 | 32 | 23.6% | 0.71 | 0.0076 | -0.302 | 703 | 8.52 | 8.58 | 33 | 154 | 23.7% | -0.29 | 0.0077 | -0.310 |
| 30.60 | 30.97 | 17 | 85 | 23.4% | 0.70 | 0.0077 | -0.304 | 704 | 8.74 | 8.80 | 154 | 227 | 23.5% | -0.30 | 0.0078 | -0.312 |
| 30.01 | 30.13 | 257 | 155 | 23.4% | 0.69 | 0.0078 | -0.305 | 705 | 8.97 | 9.03 | 1,046 | 1,198 | 23.4% | -0.31 | 0.0080 | -0.313 |
| 29.24 | 29.38 | 3 | 51 | 23.2% | 0.69 | 0.0080 | -0.307 | 706 | 9.20 | 9.27 | 34 | 283 | 23.2% | -0.32 | 0.0081 | -0.315 |
| 28.48 | 28.62 | 11 | 56 | 23.1% | 0.68 | 0.0081 | -0.308 | 707 | 9.45 | 9.51 | 59 | 420 | 23.1% | -0.32 | 0.0082 | -0.316 |
| 27.73 | 27.87 | 20 | 83 | 23.0% | 0.67 | 0.0082 | -0.309 | 708 | 9.69 | 9.76 | 57 | 174 | 22.9% | -0.33 | 0.0084 | -0.317 |
| 26.99 | 27.11 | 37 | 86 | 22.8% | 0.67 | 0.0083 | -0.311 | 709 | 9.95 | 10.01 | 27 | 162 | 22.8% | -0.34 | 0.0085 | -0.319 |
| 26.25 | 26.37 | 187 | 164 | 22.6% | 0.66 | 0.0085 | -0.312 | 710 | 10.22 | 10.28 | 399 | 2,862 | 22.7% | -0.35 | 0.0086 | -0.320 |
| 25.52 | 25.64 | 110 | 167 | 22.5% | 0.65 | 0.0086 | -0.312 | 711 | 10.48 | 10.55 | 115 | 149 | 22.5% | -0.35 | 0.0088 | -0.320 |
| 24.80 | 24.93 | 9 | 222 | 22.4% | 0.64 | 0.0087 | -0.313 | 712 | 10.75 | 10.83 | 20 | 372 | 22.4% | -0.36 | 0.0089 | -0.321 |
| 24.08 | 24.22 | 139 | 194 | 22.2% | 0.63 | 0.0088 | -0.314 | 713 | 11.05 | 11.12 | 43 | 271 | 22.2% | -0.37 | 0.0090 | -0.322 |
| 23.38 | 23.50 | 32 | 189 | 22.1% | 0.63 | 0.0090 | -0.314 | 714 | 11.34 | 11.41 | 25 | 141 | 22.1% | -0.38 | 0.0091 | -0.322 |
| 22.68 | 22.80 | 151 | 383 | 21.9% | 0.62 | 0.0091 | -0.315 | 715 | 11.65 | 11.72 | 237 | 738 | 22.0% | -0.39 | 0.0093 | -0.323 |
| 21.99 | 22.13 | 37 | 75 | 21.8% | 0.61 | 0.0092 | -0.315 | 716 | 11.95 | 12.03 | 14 | 189 | 21.8% | -0.40 | 0.0094 | -0.323 |
| 21.31 | 21.43 | 20 | 238 | 21.7% | 0.60 | 0.0093 | -0.315 | 717 | 12.27 | 12.35 | 20 | 585 | 21.7% | -0.41 | 0.0095 | -0.323 |
| 20.64 | 20.77 | 54 | 66 | 21.6% | 0.59 | 0.0094 | -0.315 | 718 | 12.60 | 12.68 | 67 | 200 | 21.6% | -0.42 | 0.0096 | -0.323 |
| 19.98 | 20.10 | 106 | 85 | 21.4% | 0.58 | 0.0095 | -0.315 | 719 | 12.94 | 13.02 | 73 | 189 | 21.4% | -0.42 | 0.0097 | -0.323 |
| 19.33 | 19.44 | 604 | 691 | 21.3% | 0.57 | 0.0096 | -0.314 | 720 | 13.30 | 13.37 | 420 | 7,878 | 21.3% | -0.43 | 0.0098 | -0.322 |
| 18.68 | 18.81 | 61 | 106 | 21.1% | 0.56 | 0.0097 | -0.314 | 721 | 13.65 | 13.74 | 40 | 131 | 21.1% | -0.44 | 0.0100 | -0.322 |
| 18.05 | 18.17 | 26 | 151 | 21.0% | 0.55 | 0.0098 | -0.313 | 722 | 14.02 | 14.10 | 8 | 115 | 21.0% | -0.45 | 0.0101 | -0.321 |
| 17.44 | 17.53 | 19 | 223 | 20.9% | 0.54 | 0.0099 | -0.312 | 723 | 14.40 | 14.49 | 50 | 142 | 20.9% | -0.46 | 0.0102 | -0.320 |
| 16.82 | 16.92 | 210 | 56 | 20.8% | 0.53 | 0.0100 | -0.311 | 724 | 14.78 | 14.88 | 7 | 138 | 20.8% | -0.47 | 0.0103 | -0.319 |
| 16.22 | 16.30 | 119 | 456 | 20.6% | 0.52 | 0.0101 | -0.310 | 725 | 15.21 | 15.28 | 63 | 16.4K | 20.6% | -0.48 | 0.0104 | -0.318 |
| 15.63 | 15.72 | 8 | 352 | 20.5% | 0.51 | 0.0102 | -0.308 | 726 | 15.60 | 15.70 | 13 | 116 | 20.5% | -0.49 | 0.0104 | -0.316 |
| 15.05 | 15.14 | 27 | 1,260 | 20.4% | 0.50 | 0.0102 | -0.306 | 727 | 16.03 | 16.14 | 25 | 634 | 20.4% | -0.51 | 0.0105 | -0.315 |
| 14.48 | 14.57 | 20 | 91 | 20.2% | 0.49 | 0.0103 | -0.305 | 728 | 16.47 | 16.58 | 5 | 121 | 20.2% | -0.52 | 0.0106 | -0.313 |
| 13.92 | 14.02 | 30 | 137 | 20.1% | 0.48 | 0.0104 | -0.303 | 729 | 16.92 | 17.03 | 4 | 290 | 20.1% | -0.53 | 0.0106 | -0.311 |
| 13.38 | 13.46 | 229 | 484 | 20.0% | 0.47 | 0.0104 | -0.300 | 730 | 17.39 | 17.49 | 65 | 502 | 20.0% | -0.54 | 0.0107 | -0.309 |
| 12.84 | 12.94 | 37 | 320 | 19.9% | 0.46 | 0.0104 | -0.298 | 731 | 17.85 | 17.97 | 2 | 181 | 19.9% | -0.55 | 0.0108 | -0.307 |
| 12.32 | 12.41 | 26 | 230 | 19.8% | 0.45 | 0.0105 | -0.295 | 732 | 18.33 | 18.46 | 22 | 193 | 19.8% | -0.56 | 0.0108 | -0.304 |
| 11.81 | 11.90 | 101 | 98 | 19.6% | 0.44 | 0.0105 | -0.293 | 733 | 18.83 | 18.96 | 14 | 103 | 19.6% | -0.57 | 0.0108 | -0.301 |
| 11.32 | 11.40 | 40 | 225 | 19.5% | 0.43 | 0.0105 | -0.290 | 734 | 19.34 | 19.47 | 44 | 74 | 19.5% | -0.58 | 0.0109 | -0.298 |
| 10.84 | 10.91 | 156 | 787 | 19.4% | 0.42 | 0.0105 | -0.286 | 735 | 19.88 | 19.99 | 57 | 366 | 19.4% | -0.59 | 0.0109 | -0.295 |
| 10.36 | 10.44 | 32 | 149 | 19.3% | 0.41 | 0.0105 | -0.283 | 736 | 20.40 | 20.54 | 22 | 82 | 19.3% | -0.61 | 0.0109 | -0.292 |
| 9.90 | 9.98 | 83 | 107 | 19.2% | 0.40 | 0.0105 | -0.280 | 737 | 20.95 | 21.09 | 31 | 95 | 19.2% | -0.62 | 0.0109 | -0.288 |
| 9.46 | 9.53 | 86 | 159 | 19.1% | 0.39 | 0.0104 | -0.276 | 738 | 21.51 | 21.67 | 134 | 132 | 19.1% | -0.63 | 0.0109 | -0.285 |
| 9.03 | 9.10 | 6 | 170 | 19.0% | 0.37 | 0.0104 | -0.272 | 739 | 22.09 | 22.23 | 4 | 76 | 19.0% | -0.64 | 0.0108 | -0.281 |
| 8.61 | 8.68 | 300 | 954 | 18.9% | 0.36 | 0.0104 | -0.268 | 740 | 22.71 | 22.83 | 189 | 654 | 18.9% | -0.65 | 0.0108 | -0.277 |
| 8.21 | 8.27 | 14 | 54 | 18.8% | 0.35 | 0.0103 | -0.264 | 741 | 23.29 | 23.43 | 2 | 86 | 18.8% | -0.66 | 0.0108 | -0.273 |
| 7.81 | 7.88 | 34 | 161 | 18.7% | 0.34 | 0.0102 | -0.259 | 742 | 23.92 | 24.05 | 13 | 182 | 18.7% | -0.67 | 0.0107 | -0.269 |
| 7.43 | 7.50 | 10 | 385 | 18.6% | 0.33 | 0.0102 | -0.255 | 743 | 24.54 | 24.69 | 100 | 18.6% | -0.69 | 0.0107 | -0.264 | |
| 7.07 | 7.13 | 23 | 58 | 18.5% | 0.32 | 0.0101 | -0.250 | 744 | 25.19 | 25.34 | 11 | 50 | 18.6% | -0.70 | 0.0106 | -0.260 |
| 6.71 | 6.77 | 108 | 679 | 18.4% | 0.31 | 0.0100 | -0.245 | 745 | 25.81 | 26.20 | 5 | 262 | 18.6% | -0.71 | 0.0105 | -0.255 |
| 6.37 | 6.43 | 9 | 332 | 18.3% | 0.30 | 0.0099 | -0.240 | 746 | 26.44 | 26.84 | 6 | 229 | 18.4% | -0.72 | 0.0104 | -0.250 |
| 6.04 | 6.10 | 29 | 946 | 18.3% | 0.29 | 0.0098 | -0.235 | 747 | 27.11 | 27.66 | 105 | 18.4% | -0.73 | 0.0103 | -0.245 | |
| 5.73 | 5.79 | 273 | 418 | 18.2% | 0.28 | 0.0096 | -0.230 | 748 | 27.82 | 28.22 | 110 | 18.2% | -0.74 | 0.0102 | -0.240 | |
| 5.43 | 5.48 | 37 | 399 | 18.1% | 0.27 | 0.0095 | -0.225 | 749 | 28.52 | 28.99 | 213 | 18.2% | -0.75 | 0.0101 | -0.235 | |
| 5.14 | 5.19 | 886 | 2,446 | 18.0% | 0.26 | 0.0094 | -0.220 | 750 | 29.28 | 29.69 | 8 | 360 | 18.1% | -0.76 | 0.0100 | -0.230 |
| 4.86 | 4.91 | 163 | 364 | 18.0% | 0.25 | 0.0092 | -0.214 | 751 | 30.02 | 30.44 | 1 | 80 | 18.1% | -0.77 | 0.0098 | -0.225 |
| 4.59 | 4.64 | 23 | 244 | 17.9% | 0.24 | 0.0090 | -0.209 | 752 | 30.75 | 31.34 | 539 | 18.1% | -0.78 | 0.0097 | -0.219 | |
| 4.34 | 4.39 | 25 | 475 | 17.8% | 0.23 | 0.0089 | -0.203 | 753 | 31.51 | 32.02 | 122 | 18.0% | -0.79 | 0.0095 | -0.214 | |
| 4.10 | 4.14 | 91 | 185 | 17.8% | 0.22 | 0.0087 | -0.198 | 754 | 32.29 | 32.80 | 233 | 17.9% | -0.80 | 0.0094 | -0.208 | |
| 3.86 | 3.91 | 224 | 844 | 17.7% | 0.21 | 0.0085 | -0.192 | 755 | 33.14 | 33.65 | 33 | 213 | 18.0% | -0.81 | 0.0092 | -0.203 |
| 3.64 | 3.68 | 32 | 211 | 17.6% | 0.20 | 0.0083 | -0.187 | 756 | 33.88 | 34.40 | 152 | 17.8% | -0.82 | 0.0090 | -0.198 | |
| 3.43 | 3.47 | 55 | 427 | 17.6% | 0.19 | 0.0081 | -0.181 | 757 | 34.68 | 35.34 | 254 | 17.9% | -0.83 | 0.0089 | -0.193 | |
| 3.23 | 3.27 | 94 | 407 | 17.5% | 0.18 | 0.0079 | -0.175 | 758 | 35.50 | 36.11 | 2 | 32 | 17.8% | -0.84 | 0.0087 | -0.187 |
| 3.04 | 3.08 | 41 | 215 | 17.5% | 0.18 | 0.0077 | -0.170 | 759 | 36.34 | 37.00 | 61 | 17.8% | -0.85 | 0.0085 | -0.182 | |
| 2.86 | 2.90 | 340 | 964 | 17.4% | 0.17 | 0.0075 | -0.165 | 760 | 37.23 | 37.79 | 4 | 317 | 17.8% | -0.86 | 0.0083 | -0.177 |
| 2.69 | 2.73 | 25 | 421 | 17.4% | 0.16 | 0.0073 | -0.159 | 761 | 38.04 | 38.73 | 4 | 47 | 17.8% | -0.87 | 0.0081 | -0.172 |
| 2.53 | 2.56 | 119 | 151 | 17.4% | 0.15 | 0.0071 | -0.154 | 762 | 38.90 | 39.59 | 57 | 17.7% | -0.88 | 0.0079 | -0.166 | |
| 2.37 | 2.41 | 25 | 226 | 17.3% | 0.15 | 0.0069 | -0.148 | 763 | 39.78 | 40.47 | 15 | 17.7% | -0.89 | 0.0077 | -0.161 | |
| 2.23 | 2.26 | 12 | 185 | 17.3% | 0.14 | 0.0067 | -0.143 | 764 | 40.66 | 41.36 | 136 | 17.7% | -0.89 | 0.0076 | -0.157 | |
| 2.09 | 2.12 | 314 | 1,159 | 17.2% | 0.13 | 0.0065 | -0.138 | 765 | 41.56 | 42.14 | 266 | 17.5% | -0.90 | 0.0074 | -0.152 | |
| 1.96 | 1.99 | 133 | 291 | 17.2% | 0.13 | 0.0063 | -0.133 | 766 | 42.44 | 43.21 | 57 | 17.7% | -0.91 | 0.0071 | -0.147 | |
| 1.84 | 1.87 | 2 | 268 | 17.2% | 0.12 | 0.0061 | -0.128 | 767 | 43.36 | 43.96 | 302 | 17.4% | -0.92 | 0.0070 | -0.141 | |
| 1.72 | 1.75 | 9 | 233 | 17.2% | 0.11 | 0.0058 | -0.123 | 768 | 44.29 | 45.05 | 158 | 17.8% | -0.92 | 0.0069 | -0.136 | |
| 1.61 | 1.64 | 43 | 191 | 17.1% | 0.11 | 0.0056 | -0.118 | 769 | 45.22 | 45.94 | 104 | 17.7% | -0.93 | 0.0067 | -0.132 | |
| 1.51 | 1.54 | 169 | 814 | 17.1% | 0.10 | 0.0054 | -0.114 | 770 | 46.18 | 46.88 | 2 | 259 | 17.8% | -0.94 | 0.0066 | -0.127 |
| 1.41 | 1.44 | 140 | 263 | 17.1% | 0.10 | 0.0052 | -0.109 | 771 | 47.10 | 47.82 | 133 | 17.8% | -0.94 | 0.0063 | -0.120 | |
| 1.32 | 1.35 | 20 | 253 | 17.1% | 0.09 | 0.0050 | -0.105 | 772 | 46.44 | 49.80 | 16.1% | -0.95 | 0.0061 | -0.114 | ||
| 1.24 | 1.27 | 20 | 251 | 17.1% | 0.09 | 0.0048 | -0.100 | 773 | 47.41 | 50.74 | 15.9% | -0.95 | 0.0058 | -0.114 | ||
| 1.16 | 1.19 | 7 | 94 | 17.1% | 0.08 | 0.0047 | -0.096 | 774 | 48.36 | 51.71 | 1 | 15.3% | -0.96 | 0.0056 | -0.113 | |
| 1.08 | 1.11 | 71 | 1,815 | 17.0% | 0.08 | 0.0045 | -0.092 | 775 | 49.33 | 52.68 | -0.97 | 0.0053 | -0.108 | |||
| 0.7800 | 0.8000 | 184 | 987 | 17.1% | 0.06 | 0.0036 | -0.074 | 780 | 54.23 | 57.58 | 1 | -0.99 | 0.0032 | -0.101 | ||
| 0.5600 | 0.5800 | 105 | 1,446 | 17.1% | 0.04 | 0.0029 | -0.059 | 785 | 59.41 | 62.56 | -1.00 | 0.0013 | -0.094 | |||
| 0.4000 | 0.4300 | 259 | 4,180 | 17.2% | 0.03 | 0.0023 | -0.047 | 790 | 64.41 | 67.56 | -1.00 | 0.0002 | -0.100 | |||
| 0.3000 | 0.3200 | 28 | 2,407 | 17.4% | 0.03 | 0.0018 | -0.038 | 795 | 69.41 | 72.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.2200 | 0.2400 | 105 | 7,702 | 17.6% | 0.02 | 0.0014 | -0.030 | 800 | 74.41 | 77.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.1600 | 0.1800 | 1 | 3,139 | 17.8% | 0.02 | 0.0011 | -0.024 | 805 | 79.41 | 82.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.1200 | 0.1400 | 31 | 2,441 | 18.1% | 0.01 | 0.0009 | -0.020 | 810 | 84.41 | 87.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.0900 | 0.1100 | 13 | 2,493 | 18.4% | 0.01 | 0.0007 | -0.016 | 815 | 89.41 | 92.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.0700 | 0.0900 | 138 | 644 | 18.7% | 0.01 | 0.0006 | -0.014 | 820 | 94.41 | 97.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.0500 | 0.0800 | 2,425 | 19.1% | 0.01 | 0.0005 | -0.012 | 825 | 99.41 | 102.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0400 | 0.0600 | 1,491 | 19.3% | 0.01 | 0.0004 | -0.010 | 830 | 104.41 | 107.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0300 | 0.0600 | 169 | 19.9% | 0.00 | 0.0003 | -0.009 | 835 | 109.43 | 112.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0200 | 0.0500 | 1 | 351 | 20.1% | 0.00 | 0.0003 | -0.008 | 840 | 114.41 | 117.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.0100 | 0.0500 | 79 | 20.6% | 0.00 | 0.0002 | -0.007 | 845 | 119.41 | 122.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0100 | 0.0400 | 200 | 288 | 20.9% | 0.00 | 0.0002 | -0.006 | 850 | 124.41 | 127.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.0100 | 0.0400 | 36 | 21.6% | 0.00 | 0.0002 | -0.005 | 855 | 129.41 | 132.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0100 | 0.0400 | 3 | 106 | 22.3% | 0.00 | 0.0001 | -0.005 | 860 | 134.41 | 137.55 | -1.00 | 0.0000 | -0.100 | |||
| 0.0100 | 0.0400 | 25 | 23.0% | 0.00 | 0.0001 | -0.004 | 865 | 139.41 | 142.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0100 | 0.0400 | 109 | 23.7% | 0.00 | 0.0001 | -0.004 | 870 | 144.43 | 147.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0100 | 0.0300 | 71 | 23.9% | 0.00 | 0.0001 | -0.004 | 875 | 149.43 | 152.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0100 | 0.0300 | 42 | 24.5% | 0.00 | 0.0001 | -0.003 | 880 | 154.43 | 157.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0.0100 | 0.0300 | 31 | 25.2% | 0.00 | 0.0001 | -0.003 | 885 | 159.41 | 162.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0 | 0.0300 | 15 | 25.2% | 0.00 | 0.0001 | -0.003 | 890 | 164.41 | 167.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0 | 0.0300 | 25 | 25.9% | 0.00 | 0.0001 | -0.003 | 895 | 169.43 | 172.55 | -1.00 | 0.0000 | -0.100 | ||||
| 0 | 0.0300 | 51 | 26.5% | 0.00 | 0.0001 | -0.002 | 900 | 174.41 | 177.55 | -1.00 | 0.0000 | -0.100 | ||||
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 — Nov 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.