RUT option chain Russell 2000 Index
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.
This expiration prices a move of about ±2.1% (2,665.52–2,777.22) · ATM IV 18.5% · P/C open interest 1.87
| 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 | |
| 572.40 | 574.70 | 50.8% | 0.99 | 0.0001 | -0.241 | 2,150 | 0.2500 | 0.6500 | 13 | 68.7% | -0.01 | 0.0001 | -0.240 | |||
| 567.40 | 569.70 | 0.99 | 0.0001 | -0.245 | 2,155 | 0.2500 | 0.6500 | 1 | 68.1% | -0.01 | 0.0001 | -0.245 | ||||
| 562.40 | 564.70 | 47.1% | 0.99 | 0.0001 | -0.249 | 2,160 | 0.2500 | 0.7000 | 67.9% | -0.01 | 0.0001 | -0.249 | ||||
| 557.40 | 559.70 | 0.99 | 0.0001 | -0.254 | 2,165 | 0.2500 | 0.7000 | 67.3% | -0.01 | 0.0001 | -0.254 | |||||
| 552.50 | 554.80 | 0.99 | 0.0001 | -0.259 | 2,170 | 0.3000 | 0.6500 | 1 | 66.7% | -0.01 | 0.0001 | -0.259 | ||||
| 547.60 | 549.70 | 0.99 | 0.0001 | -0.263 | 2,175 | 0.3000 | 0.7000 | 8 | 10 | 66.5% | -0.01 | 0.0001 | -0.263 | |||
| 542.50 | 544.80 | 0.99 | 0.0001 | -0.268 | 2,180 | 0.3000 | 0.7000 | 1 | 65.9% | -0.01 | 0.0001 | -0.268 | ||||
| 537.50 | 539.80 | 0.99 | 0.0001 | -0.273 | 2,185 | 0.3000 | 0.7500 | 65.6% | -0.01 | 0.0001 | -0.273 | |||||
| 532.50 | 534.80 | 0.99 | 0.0001 | -0.278 | 2,190 | 0.3000 | 0.7500 | 65.0% | -0.01 | 0.0001 | -0.278 | |||||
| 527.60 | 529.80 | 0.99 | 0.0001 | -0.283 | 2,195 | 0.3500 | 0.7500 | 64.8% | -0.01 | 0.0001 | -0.282 | |||||
| 522.60 | 524.80 | 0.99 | 0.0001 | -0.288 | 2,200 | 0.3500 | 0.8000 | 14 | 64.5% | -0.01 | 0.0001 | -0.287 | ||||
| 517.60 | 519.80 | 0.99 | 0.0001 | -0.293 | 2,205 | 0.3500 | 0.8000 | 63.9% | -0.01 | 0.0001 | -0.292 | |||||
| 512.70 | 514.80 | 0.99 | 0.0001 | -0.298 | 2,210 | 0.4000 | 0.8000 | 63.3% | -0.01 | 0.0001 | -0.298 | |||||
| 507.70 | 509.80 | 0.99 | 0.0001 | -0.303 | 2,215 | 0.4000 | 0.8500 | 63.3% | -0.01 | 0.0001 | -0.303 | |||||
| 502.70 | 504.80 | 0.99 | 0.0001 | -0.308 | 2,220 | 0.4000 | 0.8500 | 7 | 62.7% | -0.01 | 0.0001 | -0.308 | ||||
| 497.70 | 499.80 | 0.99 | 0.0001 | -0.313 | 2,225 | 0.4000 | 0.8500 | 62.1% | -0.01 | 0.0001 | -0.313 | |||||
| 492.70 | 494.90 | 0.99 | 0.0001 | -0.319 | 2,230 | 0.4500 | 0.9000 | 3 | 62.1% | -0.01 | 0.0001 | -0.318 | ||||
| 487.70 | 489.90 | 0.99 | 0.0001 | -0.324 | 2,235 | 0.4500 | 0.9000 | 5 | 61.4% | -0.01 | 0.0001 | -0.324 | ||||
| 482.80 | 484.90 | 1 | 0.99 | 0.0001 | -0.329 | 2,240 | 0.4500 | 0.9000 | 60.8% | -0.01 | 0.0001 | -0.329 | ||||
| 477.80 | 479.90 | 0.99 | 0.0001 | -0.335 | 2,245 | 0.4500 | 0.9500 | 60.5% | -0.01 | 0.0001 | -0.335 | |||||
| 472.90 | 474.90 | 0.99 | 0.0001 | -0.340 | 2,250 | 0.5000 | 0.9500 | 1 | 60.1% | -0.01 | 0.0001 | -0.340 | ||||
| 467.80 | 469.90 | 0.99 | 0.0001 | -0.346 | 2,255 | 0.5000 | 0.9500 | 59.5% | -0.01 | 0.0001 | -0.345 | |||||
| 462.90 | 464.90 | 0.99 | 0.0001 | -0.351 | 2,260 | 0.5000 | 1.00 | 59.2% | -0.01 | 0.0001 | -0.351 | |||||
| 457.90 | 459.90 | 0.99 | 0.0001 | -0.357 | 2,265 | 0.5500 | 1.00 | 58.8% | -0.01 | 0.0001 | -0.357 | |||||
| 452.90 | 454.90 | 0.99 | 0.0001 | -0.362 | 2,270 | 0.5500 | 0.9500 | 52 | 57.9% | -0.01 | 0.0001 | -0.362 | ||||
| 448.00 | 449.90 | 0.99 | 0.0001 | -0.368 | 2,275 | 0.5500 | 1.00 | 545 | 57.6% | -0.01 | 0.0001 | -0.368 | ||||
| 442.90 | 445.00 | 0.99 | 0.0001 | -0.374 | 2,280 | 0.6000 | 1.00 | 100 | 1 | 57.2% | -0.01 | 0.0001 | -0.374 | |||
| 438.00 | 440.00 | 0.99 | 0.0001 | -0.380 | 2,285 | 0.6000 | 1.00 | 56.5% | -0.01 | 0.0001 | -0.380 | |||||
| 433.00 | 435.00 | 0.99 | 0.0001 | -0.386 | 2,290 | 0.6000 | 1.10 | 4 | 56.4% | -0.01 | 0.0001 | -0.386 | ||||
| 428.00 | 430.00 | 0.99 | 0.0001 | -0.392 | 2,295 | 0.6500 | 1.10 | 3 | 56.0% | -0.01 | 0.0001 | -0.391 | ||||
| 423.00 | 425.00 | 0.99 | 0.0001 | -0.398 | 2,300 | 0.6500 | 1.10 | 31 | 55.4% | -0.01 | 0.0001 | -0.397 | ||||
| 418.00 | 420.10 | 0.99 | 0.0002 | -0.404 | 2,305 | 0.6500 | 1.15 | 54.9% | -0.01 | 0.0002 | -0.403 | |||||
| 413.10 | 415.10 | 0.99 | 0.0002 | -0.410 | 2,310 | 0.7000 | 1.15 | 5 | 54.5% | -0.01 | 0.0002 | -0.409 | ||||
| 408.10 | 410.10 | 0.99 | 0.0002 | -0.416 | 2,315 | 0.7000 | 1.20 | 54.1% | -0.01 | 0.0002 | -0.415 | |||||
| 403.10 | 405.10 | 0.99 | 0.0002 | -0.422 | 2,320 | 0.7000 | 1.20 | 32 | 53.5% | -0.01 | 0.0002 | -0.422 | ||||
| 398.20 | 400.10 | 52.1% | 0.99 | 0.0002 | -0.428 | 2,325 | 0.7500 | 1.20 | 2 | 53.0% | -0.01 | 0.0002 | -0.428 | |||
| 393.10 | 395.20 | 0.99 | 0.0002 | -0.434 | 2,330 | 0.7500 | 1.25 | 52.6% | -0.01 | 0.0002 | -0.434 | |||||
| 388.10 | 390.20 | 50.8% | 0.99 | 0.0002 | -0.441 | 2,335 | 0.8000 | 1.25 | 3 | 52.1% | -0.01 | 0.0002 | -0.441 | |||
| 383.20 | 385.20 | 0.98 | 0.0002 | -0.447 | 2,340 | 0.8000 | 1.30 | 8 | 51.7% | -0.01 | 0.0002 | -0.447 | ||||
| 378.20 | 380.20 | 43.5% | 0.98 | 0.0002 | -0.454 | 2,345 | 0.8500 | 1.25 | 5 | 51.1% | -0.02 | 0.0002 | -0.453 | |||
| 373.30 | 375.20 | 0.98 | 0.0002 | -0.460 | 2,350 | 0.8500 | 1.25 | 2 | 54 | 50.4% | -0.02 | 0.0002 | -0.460 | |||
| 368.20 | 370.30 | 48.2% | 0.98 | 0.0002 | -0.467 | 2,355 | 0.9000 | 1.30 | 103 | 50.1% | -0.02 | 0.0002 | -0.467 | |||
| 363.30 | 365.30 | 0.98 | 0.0002 | -0.473 | 2,360 | 0.9000 | 1.35 | 102 | 49.7% | -0.02 | 0.0002 | -0.473 | ||||
| 358.30 | 360.30 | 46.9% | 0.98 | 0.0002 | -0.480 | 2,365 | 0.9000 | 1.40 | 49.2% | -0.02 | 0.0002 | -0.480 | ||||
| 353.30 | 355.30 | 0.98 | 0.0002 | -0.487 | 2,370 | 0.9500 | 1.35 | 33 | 48.6% | -0.02 | 0.0002 | -0.487 | ||||
| 348.40 | 350.30 | 42.4% | 0.98 | 0.0002 | -0.494 | 2,375 | 1.00 | 1.40 | 1 | 5 | 48.2% | -0.02 | 0.0002 | -0.494 | ||
| 343.40 | 345.40 | 0.98 | 0.0002 | -0.501 | 2,380 | 1.00 | 1.40 | 7 | 47.6% | -0.02 | 0.0002 | -0.501 | ||||
| 338.40 | 340.40 | 39.3% | 0.98 | 0.0003 | -0.508 | 2,385 | 1.00 | 1.50 | 47.3% | -0.02 | 0.0003 | -0.508 | ||||
| 333.40 | 335.40 | 0.98 | 0.0003 | -0.516 | 2,390 | 1.05 | 1.45 | 4 | 46.6% | -0.02 | 0.0003 | -0.515 | ||||
| 328.40 | 330.50 | 43.1% | 0.98 | 0.0003 | -0.523 | 2,395 | 1.05 | 1.45 | 20 | 2 | 46.0% | -0.02 | 0.0003 | -0.523 | ||
| 323.50 | 325.50 | 0.98 | 0.0003 | -0.530 | 2,400 | 1.10 | 1.50 | 18 | 4 | 45.6% | -0.02 | 0.0003 | -0.530 | |||
| 318.50 | 320.50 | 41.8% | 0.98 | 0.0003 | -0.538 | 2,405 | 1.10 | 1.55 | 23 | 45.1% | -0.02 | 0.0003 | -0.538 | |||
| 313.50 | 315.50 | 0.98 | 0.0003 | -0.546 | 2,410 | 1.15 | 1.55 | 20 | 10 | 44.6% | -0.02 | 0.0003 | -0.546 | |||
| 308.60 | 310.60 | 38.0% | 0.98 | 0.0003 | -0.554 | 2,415 | 1.15 | 1.60 | 18 | 2 | 44.1% | -0.02 | 0.0003 | -0.554 | ||
| 303.60 | 305.60 | 0.98 | 0.0003 | -0.562 | 2,420 | 1.20 | 1.60 | 18 | 4 | 43.6% | -0.02 | 0.0003 | -0.562 | |||
| 298.70 | 300.60 | 39.3% | 0.98 | 0.0003 | -0.570 | 2,425 | 1.25 | 1.65 | 170 | 2 | 43.1% | -0.02 | 0.0003 | -0.570 | ||
| 293.60 | 295.70 | 0.98 | 0.0004 | -0.579 | 2,430 | 1.25 | 1.65 | 18 | 7 | 42.5% | -0.02 | 0.0004 | -0.579 | |||
| 288.70 | 290.70 | 38.0% | 0.97 | 0.0004 | -0.587 | 2,435 | 1.30 | 1.70 | 18 | 13 | 42.1% | -0.03 | 0.0004 | -0.587 | ||
| 283.70 | 285.70 | 0.97 | 0.0004 | -0.596 | 2,440 | 1.30 | 1.70 | 20 | 570 | 41.4% | -0.03 | 0.0004 | -0.596 | |||
| 278.70 | 280.80 | 36.8% | 0.97 | 0.0004 | -0.605 | 2,445 | 1.35 | 1.75 | 21 | 7 | 41.0% | -0.03 | 0.0004 | -0.605 | ||
| 273.80 | 275.80 | 1 | 0.97 | 0.0004 | -0.615 | 2,450 | 1.40 | 1.80 | 70 | 13 | 40.6% | -0.03 | 0.0004 | -0.615 | ||
| 268.80 | 270.80 | 35.5% | 0.97 | 0.0004 | -0.624 | 2,455 | 1.40 | 1.80 | 21 | 19 | 39.9% | -0.03 | 0.0004 | -0.624 | ||
| 263.90 | 265.90 | 0.97 | 0.0004 | -0.634 | 2,460 | 1.45 | 1.95 | 28 | 21 | 39.7% | -0.03 | 0.0004 | -0.634 | |||
| 254.00 | 256.00 | 38.5% | 0.97 | 0.0005 | -0.655 | 2,470 | 1.55 | 1.95 | 190 | 1,281 | 38.5% | -0.03 | 0.0005 | -0.655 | ||
| 244.10 | 246.10 | 37.1% | 0.97 | 0.0005 | -0.677 | 2,480 | 1.60 | 2.05 | 43 | 16 | 37.5% | -0.03 | 0.0005 | -0.677 | ||
| 234.20 | 236.20 | 1 | 35.8% | 0.96 | 0.0006 | -0.701 | 2,490 | 1.70 | 2.15 | 42 | 136 | 36.5% | -0.04 | 0.0006 | -0.701 | |
| 224.30 | 226.20 | 34.4% | 0.96 | 0.0006 | -0.727 | 2,500 | 1.80 | 2.35 | 134 | 171 | 35.5% | -0.04 | 0.0006 | -0.727 | ||
| 214.40 | 216.40 | 33.1% | 0.96 | 0.0007 | -0.755 | 2,510 | 1.95 | 2.45 | 125 | 183 | 34.6% | -0.04 | 0.0007 | -0.755 | ||
| 209.50 | 211.50 | 28.6% | 0.96 | 0.0007 | -0.770 | 2,515 | 1.95 | 2.55 | 67 | 128 | 34.0% | -0.04 | 0.0007 | -0.770 | ||
| 204.60 | 206.50 | 31.7% | 0.95 | 0.0007 | -0.786 | 2,520 | 2.05 | 2.60 | 67 | 179 | 33.6% | -0.04 | 0.0008 | -0.786 | ||
| 199.70 | 201.60 | 31.3% | 0.95 | 0.0008 | -0.802 | 2,525 | 2.15 | 2.60 | 17 | 36 | 33.1% | -0.05 | 0.0008 | -0.802 | ||
| 194.80 | 196.70 | 3 | 30.8% | 0.95 | 0.0008 | -0.819 | 2,530 | 2.20 | 2.75 | 26 | 421 | 32.6% | -0.05 | 0.0008 | -0.819 | |
| 189.90 | 191.80 | 32.4% | 0.95 | 0.0009 | -0.837 | 2,535 | 2.30 | 2.85 | 178 | 90 | 32.1% | -0.05 | 0.0009 | -0.838 | ||
| 185.00 | 186.90 | 30.2% | 0.95 | 0.0009 | -0.856 | 2,540 | 2.40 | 2.95 | 28 | 669 | 31.7% | -0.05 | 0.0009 | -0.857 | ||
| 180.10 | 182.00 | 29.6% | 0.94 | 0.0010 | -0.876 | 2,545 | 2.50 | 3.10 | 41 | 11 | 31.2% | -0.06 | 0.0010 | -0.877 | ||
| 175.20 | 177.10 | 30.9% | 0.94 | 0.0010 | -0.898 | 2,550 | 2.60 | 3.10 | 29 | 918 | 30.7% | -0.06 | 0.0010 | -0.898 | ||
| 170.30 | 172.30 | 28.9% | 0.94 | 0.0010 | -0.920 | 2,555 | 2.70 | 3.30 | 16 | 22 | 30.2% | -0.06 | 0.0010 | -0.920 | ||
| 165.50 | 167.40 | 24.6% | 0.94 | 0.0011 | -0.943 | 2,560 | 2.80 | 3.40 | 93 | 638 | 29.8% | -0.06 | 0.0011 | -0.943 | ||
| 160.60 | 162.50 | 27.9% | 0.93 | 0.0012 | -0.968 | 2,565 | 2.95 | 3.50 | 16 | 187 | 29.4% | -0.07 | 0.0012 | -0.968 | ||
| 155.80 | 157.70 | 27.6% | 0.93 | 0.0012 | -0.994 | 2,570 | 3.10 | 3.70 | 40 | 682 | 28.9% | -0.07 | 0.0012 | -0.994 | ||
| 151.00 | 152.80 | 27.4% | 0.93 | 0.0013 | -1.021 | 2,575 | 3.20 | 3.90 | 41 | 543 | 28.4% | -0.07 | 0.0013 | -1.022 | ||
| 146.10 | 148.00 | 26.8% | 0.92 | 0.0014 | -1.050 | 2,580 | 3.40 | 4.00 | 16 | 794 | 28.0% | -0.08 | 0.0014 | -1.051 | ||
| 141.30 | 143.30 | 26.4% | 0.92 | 0.0015 | -1.081 | 2,585 | 3.60 | 4.20 | 91 | 726 | 27.6% | -0.08 | 0.0015 | -1.081 | ||
| 136.50 | 138.50 | 1 | 26.3% | 0.91 | 0.0015 | -1.113 | 2,590 | 3.80 | 4.40 | 35 | 573 | 27.2% | -0.09 | 0.0015 | -1.114 | |
| 131.80 | 133.70 | 25.6% | 0.91 | 0.0016 | -1.147 | 2,595 | 4.00 | 4.70 | 23 | 401 | 26.8% | -0.09 | 0.0016 | -1.148 | ||
| 127.10 | 128.90 | 11 | 25.4% | 0.90 | 0.0017 | -1.183 | 2,600 | 4.30 | 4.90 | 130 | 419 | 26.4% | -0.10 | 0.0017 | -1.184 | |
| 122.30 | 124.30 | 5 | 24.9% | 0.90 | 0.0018 | -1.221 | 2,605 | 4.50 | 5.30 | 29 | 184 | 26.0% | -0.10 | 0.0018 | -1.221 | |
| 117.60 | 119.60 | 2 | 24.6% | 0.89 | 0.0020 | -1.261 | 2,610 | 4.80 | 5.50 | 42 | 202 | 25.6% | -0.11 | 0.0020 | -1.261 | |
| 113.00 | 114.90 | 25.2% | 0.88 | 0.0021 | -1.302 | 2,615 | 5.20 | 5.90 | 27 | 312 | 25.3% | -0.12 | 0.0021 | -1.302 | ||
| 108.30 | 110.30 | 2 | 23.9% | 0.88 | 0.0022 | -1.345 | 2,620 | 5.50 | 6.30 | 343 | 813 | 24.8% | -0.12 | 0.0022 | -1.346 | |
| 103.80 | 105.60 | 1 | 24.1% | 0.87 | 0.0023 | -1.391 | 2,625 | 5.90 | 6.70 | 55 | 219 | 24.5% | -0.13 | 0.0023 | -1.391 | |
| 99.20 | 101.10 | 1 | 23.2% | 0.86 | 0.0025 | -1.437 | 2,630 | 6.30 | 7.20 | 89 | 299 | 24.1% | -0.14 | 0.0025 | -1.438 | |
| 94.70 | 96.60 | 1 | 22.9% | 0.85 | 0.0026 | -1.486 | 2,635 | 6.70 | 7.60 | 139 | 321 | 23.7% | -0.15 | 0.0026 | -1.486 | |
| 90.20 | 92.10 | 7 | 22.6% | 0.84 | 0.0028 | -1.535 | 2,640 | 7.30 | 8.20 | 202 | 509 | 23.4% | -0.16 | 0.0028 | -1.536 | |
| 85.80 | 87.70 | 22.3% | 0.83 | 0.0030 | -1.586 | 2,645 | 7.80 | 8.70 | 168 | 475 | 23.0% | -0.17 | 0.0030 | -1.587 | ||
| 81.50 | 83.20 | 22.0% | 0.81 | 0.0031 | -1.637 | 2,650 | 8.50 | 9.30 | 226 | 789 | 22.7% | -0.19 | 0.0031 | -1.637 | ||
| 77.10 | 79.00 | 21.7% | 0.80 | 0.0033 | -1.689 | 2,655 | 9.10 | 10.00 | 178 | 367 | 22.4% | -0.20 | 0.0033 | -1.690 | ||
| 72.80 | 74.70 | 14 | 21.2% | 0.79 | 0.0035 | -1.741 | 2,660 | 9.80 | 10.80 | 143 | 499 | 22.1% | -0.21 | 0.0035 | -1.741 | |
| 68.70 | 70.50 | 14 | 21.0% | 0.77 | 0.0037 | -1.791 | 2,665 | 10.60 | 11.60 | 27 | 281 | 21.7% | -0.23 | 0.0037 | -1.792 | |
| 64.50 | 66.40 | 20.7% | 0.76 | 0.0039 | -1.841 | 2,670 | 11.50 | 12.50 | 145 | 391 | 21.5% | -0.24 | 0.0039 | -1.841 | ||
| 60.60 | 62.30 | 4 | 10 | 20.4% | 0.74 | 0.0041 | -1.888 | 2,675 | 12.50 | 13.50 | 205 | 682 | 21.2% | -0.26 | 0.0041 | -1.888 |
| 56.60 | 58.40 | 1 | 20.4% | 0.72 | 0.0043 | -1.932 | 2,680 | 13.50 | 14.50 | 108 | 569 | 20.9% | -0.28 | 0.0043 | -1.932 | |
| 52.70 | 54.50 | 2 | 20.1% | 0.70 | 0.0045 | -1.972 | 2,685 | 14.60 | 15.70 | 96 | 331 | 20.6% | -0.30 | 0.0045 | -1.972 | |
| 49.00 | 50.80 | 7 | 19.8% | 0.68 | 0.0047 | -2.007 | 2,690 | 15.80 | 17.00 | 99 | 861 | 20.3% | -0.32 | 0.0047 | -2.007 | |
| 45.40 | 47.10 | 2 | 19.5% | 0.66 | 0.0049 | -2.037 | 2,695 | 17.10 | 18.30 | 67 | 155 | 20.0% | -0.34 | 0.0049 | -2.037 | |
| 41.90 | 43.40 | 3 | 2 | 19.2% | 0.63 | 0.0051 | -2.060 | 2,700 | 18.60 | 19.80 | 653 | 1,549 | 19.8% | -0.37 | 0.0051 | -2.060 |
| 38.50 | 39.90 | 2 | 9 | 19.0% | 0.61 | 0.0052 | -2.075 | 2,705 | 20.10 | 21.30 | 61 | 148 | 19.5% | -0.39 | 0.0052 | -2.075 |
| 35.20 | 36.50 | 1 | 18.9% | 0.58 | 0.0054 | -2.083 | 2,710 | 21.70 | 23.10 | 29 | 499 | 19.2% | -0.42 | 0.0054 | -2.083 | |
| 32.10 | 33.30 | 18 | 6 | 18.6% | 0.56 | 0.0056 | -2.080 | 2,715 | 23.60 | 24.90 | 64 | 351 | 18.9% | -0.44 | 0.0056 | -2.080 |
| 29.00 | 30.30 | 547 | 5 | 18.3% | 0.53 | 0.0057 | -2.068 | 2,720 | 25.50 | 26.90 | 300 | 2,564 | 18.7% | -0.47 | 0.0057 | -2.068 |
| 26.20 | 27.40 | 53 | 8 | 18.1% | 0.50 | 0.0058 | -2.046 | 2,725 | 27.70 | 29.00 | 121 | 269 | 18.5% | -0.50 | 0.0058 | -2.046 |
| 23.40 | 24.60 | 67 | 34 | 17.8% | 0.47 | 0.0058 | -2.012 | 2,730 | 29.80 | 31.30 | 229 | 2,555 | 18.2% | -0.53 | 0.0058 | -2.012 |
| 20.80 | 22.10 | 54 | 1 | 17.6% | 0.44 | 0.0059 | -1.968 | 2,735 | 32.20 | 33.80 | 40 | 244 | 18.0% | -0.56 | 0.0059 | -1.968 |
| 18.50 | 19.70 | 24 | 9 | 17.4% | 0.41 | 0.0059 | -1.913 | 2,740 | 34.80 | 36.40 | 96 | 561 | 17.8% | -0.59 | 0.0059 | -1.913 |
| 16.30 | 17.50 | 21 | 23 | 17.2% | 0.38 | 0.0058 | -1.847 | 2,745 | 37.50 | 39.20 | 5 | 313 | 17.6% | -0.62 | 0.0058 | -1.847 |
| 14.30 | 15.40 | 27 | 40 | 17.0% | 0.35 | 0.0057 | -1.772 | 2,750 | 40.50 | 42.10 | 64 | 439 | 17.4% | -0.65 | 0.0057 | -1.772 |
| 12.40 | 13.50 | 58 | 11 | 16.8% | 0.32 | 0.0056 | -1.688 | 2,755 | 43.60 | 45.30 | 34 | 274 | 17.2% | -0.68 | 0.0056 | -1.688 |
| 10.70 | 11.80 | 57 | 34 | 16.6% | 0.29 | 0.0054 | -1.597 | 2,760 | 46.80 | 48.60 | 43 | 319 | 17.1% | -0.71 | 0.0054 | -1.597 |
| 9.20 | 10.20 | 34 | 10 | 16.5% | 0.27 | 0.0052 | -1.499 | 2,765 | 50.20 | 52.10 | 40 | 74 | 16.9% | -0.73 | 0.0052 | -1.499 |
| 7.80 | 8.80 | 63 | 32 | 16.3% | 0.24 | 0.0050 | -1.397 | 2,770 | 53.80 | 55.70 | 33 | 192 | 16.9% | -0.76 | 0.0050 | -1.397 |
| 6.60 | 7.50 | 58 | 18 | 16.1% | 0.21 | 0.0047 | -1.291 | 2,775 | 57.60 | 59.40 | 9 | 122 | 16.8% | -0.79 | 0.0047 | -1.291 |
| 5.50 | 6.40 | 102 | 21 | 16.0% | 0.19 | 0.0044 | -1.184 | 2,780 | 61.50 | 63.40 | 31 | 150 | 16.8% | -0.81 | 0.0044 | -1.184 |
| 4.60 | 5.40 | 142 | 146 | 15.9% | 0.17 | 0.0041 | -1.077 | 2,785 | 65.50 | 67.40 | 3 | 54 | 16.7% | -0.83 | 0.0041 | -1.077 |
| 3.90 | 4.60 | 15 | 68 | 15.8% | 0.15 | 0.0038 | -0.972 | 2,790 | 69.70 | 71.60 | 11 | 83 | 16.8% | -0.85 | 0.0038 | -0.972 |
| 3.20 | 3.90 | 50 | 320 | 15.8% | 0.13 | 0.0034 | -0.870 | 2,795 | 74.00 | 75.90 | 301 | 16.8% | -0.87 | 0.0034 | -0.870 | |
| 2.70 | 3.20 | 191 | 564 | 15.8% | 0.11 | 0.0031 | -0.774 | 2,800 | 78.40 | 80.20 | 11 | 116 | 16.9% | -0.89 | 0.0031 | -0.774 |
| 2.20 | 2.85 | 193 | 203 | 15.8% | 0.09 | 0.0028 | -0.685 | 2,805 | 82.80 | 84.80 | 26 | 17.0% | -0.91 | 0.0028 | -0.685 | |
| 1.80 | 2.45 | 60 | 184 | 15.8% | 0.08 | 0.0025 | -0.602 | 2,810 | 87.40 | 89.30 | 6 | 306 | 17.1% | -0.92 | 0.0025 | -0.602 |
| 1.50 | 2.05 | 48 | 34 | 15.8% | 0.07 | 0.0022 | -0.528 | 2,815 | 92.00 | 94.00 | 1 | 22 | 16.6% | -0.93 | 0.0022 | -0.528 |
| 1.20 | 1.75 | 73 | 320 | 15.8% | 0.06 | 0.0020 | -0.462 | 2,820 | 96.70 | 98.70 | 3 | 168 | 17.5% | -0.94 | 0.0020 | -0.462 |
| 1.05 | 1.50 | 87 | 78 | 16.0% | 0.05 | 0.0017 | -0.405 | 2,825 | 101.50 | 103.50 | 4 | 10 | 17.6% | -0.95 | 0.0017 | -0.405 |
| 0.8500 | 1.30 | 116 | 176 | 16.0% | 0.04 | 0.0015 | -0.354 | 2,830 | 106.30 | 108.30 | 7 | 58 | 18.0% | -0.96 | 0.0015 | -0.355 |
| 0.7000 | 1.10 | 53 | 48 | 16.1% | 0.04 | 0.0013 | -0.312 | 2,835 | 111.10 | 113.20 | 43 | 17.7% | -0.96 | 0.0013 | -0.312 | |
| 0.5500 | 0.9500 | 70 | 60 | 16.2% | 0.03 | 0.0012 | -0.276 | 2,840 | 116.00 | 118.00 | 136 | 18.2% | -0.97 | 0.0012 | -0.276 | |
| 0.4500 | 0.8500 | 9 | 82 | 16.3% | 0.03 | 0.0010 | -0.246 | 2,845 | 120.90 | 122.90 | 9 | 18.6% | -0.97 | 0.0010 | -0.246 | |
| 0.3500 | 0.7500 | 19 | 188 | 16.4% | 0.02 | 0.0009 | -0.221 | 2,850 | 125.80 | 127.80 | 16 | 43 | 18.9% | -0.98 | 0.0009 | -0.221 |
| 0.3000 | 0.6500 | 89 | 41 | 16.6% | 0.02 | 0.0008 | -0.199 | 2,855 | 130.70 | 132.80 | 16 | 19.2% | -0.98 | 0.0008 | -0.200 | |
| 0.2500 | 0.6000 | 30 | 389 | 16.8% | 0.02 | 0.0007 | -0.181 | 2,860 | 135.70 | 137.70 | 1 | 187 | 19.3% | -0.98 | 0.0007 | -0.182 |
| 0.2000 | 0.5500 | 15 | 365 | 17.0% | 0.02 | 0.0007 | -0.166 | 2,865 | 140.60 | 142.70 | 1 | 22 | 20.0% | -0.98 | 0.0007 | -0.167 |
| 0.1500 | 0.5000 | 25 | 45 | 17.2% | 0.02 | 0.0006 | -0.154 | 2,870 | 145.60 | 147.60 | 62 | 20.3% | -0.98 | 0.0006 | -0.154 | |
| 0.1000 | 0.4500 | 10 | 74 | 17.3% | 0.01 | 0.0005 | -0.143 | 2,875 | 150.60 | 152.60 | 10 | 38 | 20.8% | -0.99 | 0.0005 | -0.143 |
| 0.0500 | 0.4000 | 33 | 153 | 17.3% | 0.01 | 0.0005 | -0.133 | 2,880 | 155.50 | 157.60 | 9 | 187 | 21.4% | -0.99 | 0.0005 | -0.133 |
| 0.0500 | 0.4000 | 7 | 85 | 17.8% | 0.01 | 0.0004 | -0.125 | 2,885 | 160.50 | 162.50 | 14 | 21.8% | -0.99 | 0.0004 | -0.125 | |
| 0.0500 | 0.3500 | 2 | 202 | 18.0% | 0.01 | 0.0004 | -0.118 | 2,890 | 165.50 | 167.50 | 1 | 30 | 22.1% | -0.99 | 0.0004 | -0.118 |
| 0 | 0.3500 | 7 | 125 | 18.1% | 0.01 | 0.0004 | -0.112 | 2,895 | 170.50 | 172.50 | 11 | 22.3% | -0.99 | 0.0004 | -0.111 | |
| 0 | 0.3000 | 29 | 294 | 18.3% | 0.01 | 0.0004 | -0.106 | 2,900 | 175.50 | 177.40 | 1 | 72 | 23.2% | -0.99 | 0.0004 | -0.106 |
| 0 | 0.3000 | 3 | 52 | 18.7% | 0.01 | 0.0003 | -0.101 | 2,905 | 180.40 | 182.40 | 9 | 25.0% | -0.99 | 0.0003 | -0.101 | |
| 0 | 0.3000 | 6 | 180 | 19.1% | 0.01 | 0.0003 | -0.096 | 2,910 | 185.40 | 187.40 | 39 | 20.7% | -0.99 | 0.0003 | -0.096 | |
| 0 | 0.3000 | 4 | 74 | 19.6% | 0.01 | 0.0003 | -0.092 | 2,915 | 190.40 | 192.40 | 46 | 20.7% | -0.99 | 0.0003 | -0.092 | |
| 0 | 0.3000 | 1 | 153 | 20.0% | 0.01 | 0.0003 | -0.088 | 2,920 | 195.40 | 197.40 | 9 | 83 | 24.2% | -0.99 | 0.0003 | -0.088 |
| 0 | 0.2500 | 2 | 341 | 20.1% | 0.01 | 0.0002 | -0.084 | 2,925 | 200.40 | 202.40 | 50 | 25.5% | -0.99 | 0.0002 | -0.084 | |
| 0 | 0.2500 | 17 | 297 | 20.5% | 0.01 | 0.0002 | -0.081 | 2,930 | 205.40 | 207.40 | 9 | 26.1% | -0.99 | 0.0002 | -0.081 | |
| 0 | 0.2500 | 118 | 20.9% | 0.01 | 0.0002 | -0.078 | 2,935 | 210.40 | 212.40 | 68 | 29.9% | -0.99 | 0.0002 | -0.078 | ||
| 0 | 0.2500 | 10 | 161 | 21.3% | 0.01 | 0.0002 | -0.075 | 2,940 | 215.40 | 217.40 | 2 | 18 | 26.3% | -0.99 | 0.0002 | -0.075 |
| 0 | 0.2500 | 156 | 21.8% | 0.01 | 0.0002 | -0.072 | 2,945 | 220.40 | 222.30 | 4 | 31.1% | -0.99 | 0.0002 | -0.072 | ||
| 0 | 0.2500 | 1 | 149 | 22.2% | 0.01 | 0.0002 | -0.070 | 2,950 | 225.40 | 227.30 | 2 | 96 | 28.7% | -0.99 | 0.0002 | -0.070 |
| 0 | 0.2500 | 88 | 22.6% | 0.01 | 0.0002 | -0.068 | 2,955 | 230.30 | 232.30 | 50 | 32.2% | -0.99 | 0.0002 | -0.068 | ||
| 0 | 0.2500 | 1 | 282 | 23.0% | 0.00 | 0.0002 | -0.065 | 2,960 | 235.30 | 237.30 | 51 | 29.5% | -1.00 | 0.0002 | -0.065 | |
| 0 | 0.2000 | 1 | 130 | 22.9% | 0.00 | 0.0001 | -0.063 | 2,965 | 240.30 | 242.30 | 20 | 33.3% | -1.00 | 0.0001 | -0.063 | |
| 0 | 0.2000 | 1 | 336 | 23.3% | 0.00 | 0.0001 | -0.061 | 2,970 | 245.30 | 247.30 | 112 | 29.4% | -1.00 | 0.0001 | -0.061 | |
| 0 | 0.2000 | 1 | 168 | 23.7% | 0.00 | 0.0001 | -0.059 | 2,975 | 250.40 | 252.30 | 2 | 34.4% | -1.00 | 0.0001 | -0.059 | |
| 0 | 0.2000 | 326 | 24.1% | 0.00 | 0.0001 | -0.058 | 2,980 | 255.30 | 257.30 | 30.4% | -1.00 | 0.0001 | -0.058 | |||
| 0 | 0.2000 | 189 | 24.5% | 0.00 | 0.0001 | -0.056 | 2,985 | 260.30 | 262.30 | 4 | 35.6% | -1.00 | 0.0001 | -0.056 | ||
| 0 | 0.2000 | 11 | 2,317 | 24.9% | 0.00 | 0.0001 | -0.054 | 2,990 | 265.30 | 267.30 | 28 | 31.5% | -1.00 | 0.0001 | -0.054 | |
| 0 | 0.2000 | 200 | 25.3% | 0.00 | 0.0001 | -0.053 | 2,995 | 270.30 | 272.30 | 12 | 36.7% | -1.00 | 0.0001 | -0.053 | ||
| 0 | 0.2000 | 13 | 2,300 | 25.7% | 0.00 | 0.0001 | -0.051 | 3,000 | 275.30 | 277.30 | 63 | 32.5% | -1.00 | 0.0001 | -0.051 | |
| 0 | 0.1000 | 394 | 26.7% | 0.00 | 0.0001 | -0.050 | 3,005 | 280.30 | 282.30 | 2 | 37.7% | -1.00 | 0.0001 | -0.050 | ||
| 0 | 0.2000 | 235 | 26.5% | 0.00 | 0.0001 | -0.048 | 3,010 | 285.30 | 287.30 | 49 | 33.5% | -1.00 | 0.0001 | -0.048 | ||
| 0 | 0.2000 | 128 | 26.9% | 0.00 | 0.0001 | -0.047 | 3,015 | 290.30 | 292.30 | 1 | 38.8% | -1.00 | 0.0001 | -0.047 | ||
| 0 | 0.2000 | 119 | 27.3% | 0.00 | 0.0001 | -0.046 | 3,020 | 295.30 | 297.30 | 4 | 34.5% | -1.00 | 0.0001 | -0.046 | ||
| 0 | 0.2000 | 3 | 85 | 27.7% | 0.00 | 0.0001 | -0.044 | 3,025 | 300.30 | 302.20 | 39.9% | -1.00 | 0.0001 | -0.044 | ||
| 0 | 0.2000 | 462 | 28.1% | 0.00 | 0.0001 | -0.043 | 3,030 | 305.30 | 307.30 | 1 | 35.5% | -1.00 | 0.0001 | -0.043 | ||
| 0 | 0.2000 | 156 | 28.5% | 0.00 | 0.0001 | -0.042 | 3,035 | 310.30 | 312.30 | 41.0% | -1.00 | 0.0001 | -0.042 | |||
| 0 | 0.2000 | 4 | 625 | 28.9% | 0.00 | 0.0001 | -0.041 | 3,040 | 315.30 | 317.30 | 1 | 36.5% | -1.00 | 0.0001 | -0.041 | |
| 0 | 0.2000 | 89 | 29.3% | 0.00 | 0.0001 | -0.040 | 3,045 | 320.30 | 322.30 | 4 | 42.0% | -1.00 | 0.0001 | -0.040 | ||
| 0 | 0.0500 | 3 | 135 | 26.3% | 0.00 | 0.0001 | -0.039 | 3,050 | 325.30 | 327.20 | 37.5% | -1.00 | 0.0001 | -0.039 | ||
| 0 | 0.2000 | 2 | 39 | 30.0% | 0.00 | 0.0001 | -0.038 | 3,055 | 330.20 | 332.20 | 13 | 43.1% | -1.00 | 0.0001 | -0.038 | |
| 0 | 0.2000 | 50 | 30.4% | 0.00 | 0.0001 | -0.037 | 3,060 | 335.20 | 337.20 | 38.5% | -1.00 | 0.0001 | -0.037 | |||
| 0 | 0.2000 | 61 | 30.8% | 0.00 | 0.0001 | -0.036 | 3,065 | 340.20 | 342.20 | 44.1% | -1.00 | 0.0001 | -0.036 | |||
| 0 | 0.2000 | 164 | 31.2% | 0.00 | 0.0000 | -0.035 | 3,070 | 345.20 | 347.20 | 40.7% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.2000 | 159 | 31.6% | 0.00 | 0.0000 | -0.035 | 3,075 | 350.30 | 352.20 | 45.2% | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.2000 | 91 | 31.9% | 0.00 | 0.0000 | -0.034 | 3,080 | 355.20 | 357.20 | 40.4% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 0.2000 | 2 | 53 | 32.3% | 0.00 | 0.0000 | -0.033 | 3,085 | 360.20 | 362.20 | 46.2% | -1.00 | 0.0000 | -0.033 | ||
| 0 | 0.2000 | 2 | 12 | 32.7% | 0.00 | 0.0000 | -0.032 | 3,090 | 365.20 | 367.20 | 3 | 41.4% | -1.00 | 0.0000 | -0.032 | |
| 0 | 0.2000 | 36 | 33.1% | 0.00 | 0.0000 | -0.032 | 3,095 | 370.20 | 372.20 | 47.2% | -1.00 | 0.0000 | -0.032 | |||
| 0 | 0.2000 | 198 | 33.5% | 0.00 | 0.0000 | -0.031 | 3,100 | 375.20 | 377.20 | 4 | 43.7% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.2000 | 96 | 33.8% | 0.00 | 0.0000 | -0.030 | 3,105 | 380.20 | 382.20 | 48.3% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.2000 | 91 | 34.2% | 0.00 | 0.0000 | -0.029 | 3,110 | 385.20 | 387.20 | 43.3% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.2000 | 6 | 34.6% | 0.00 | 0.0000 | -0.029 | 3,115 | 390.20 | 392.20 | 49.3% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.2000 | 74 | 35.0% | 0.00 | 0.0000 | -0.028 | 3,120 | 395.20 | 397.20 | 44.3% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.2000 | 29 | 35.3% | 0.00 | 0.0000 | -0.028 | 3,125 | 400.20 | 402.10 | 50.3% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.2000 | 26 | 35.7% | 0.00 | 0.0000 | -0.027 | 3,130 | 405.20 | 407.20 | 48.1% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.2000 | 69 | 36.1% | 0.00 | 0.0000 | -0.026 | 3,135 | 410.20 | 412.20 | 51.3% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.2000 | 2 | 162 | 36.4% | 0.00 | 0.0000 | -0.026 | 3,140 | 415.20 | 417.20 | 46.2% | -1.00 | 0.0000 | -0.026 | ||
| 0 | 0.2000 | 69 | 36.8% | 0.00 | 0.0000 | -0.025 | 3,145 | 420.20 | 422.20 | 52.3% | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.1500 | 1 | 112 | 36.2% | 0.00 | 0.0000 | -0.025 | 3,150 | 425.20 | 427.10 | 47.2% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.1500 | 16 | 36.6% | 0.00 | 0.0000 | -0.024 | 3,155 | 430.20 | 432.20 | 53.3% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.2000 | 25 | 37.9% | 0.00 | 0.0000 | -0.024 | 3,160 | 435.10 | 437.20 | 48.1% | -1.00 | 0.0000 | -0.024 | |||
| 0 | 0.1500 | 14 | 37.3% | 0.00 | 0.0000 | -0.023 | 3,165 | 440.10 | 442.20 | 54.3% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.1500 | 1 | 101 | 37.6% | 0.00 | 0.0000 | -0.023 | 3,170 | 445.10 | 447.20 | 49.8% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.1500 | 43 | 38.0% | 0.00 | 0.0000 | -0.022 | 3,175 | 450.20 | 452.10 | 55.3% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.1500 | 12 | 38.4% | 0.00 | 0.0000 | -0.022 | 3,180 | 455.10 | 457.20 | 1 | 50.0% | -1.00 | 0.0000 | -0.022 | ||
| 0 | 0.1500 | 1 | 2 | 38.7% | 0.00 | 0.0000 | -0.022 | 3,185 | 460.10 | 462.20 | 56.3% | -1.00 | 0.0000 | -0.022 | ||
| 0 | 0.1500 | 2 | 14 | 39.1% | 0.00 | 0.0000 | -0.021 | 3,190 | 465.10 | 467.20 | 50.9% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 0.1500 | 5 | 39.4% | 0.00 | 0.0000 | -0.021 | 3,195 | 470.10 | 472.20 | 57.3% | -1.00 | 0.0000 | -0.021 | |||
| 0 | 0.2000 | 10 | 40.8% | 0.00 | 0.0000 | -0.020 | 3,200 | 475.10 | 477.10 | 51.8% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.1500 | 4 | 40.1% | 0.00 | 0.0000 | -0.020 | 3,205 | 480.10 | 482.20 | 58.2% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.2000 | 6 | 41.5% | 0.00 | 0.0000 | -0.020 | 3,210 | 485.10 | 487.20 | 52.8% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.1500 | 3 | 40.8% | 0.00 | 0.0000 | -0.019 | 3,215 | 490.00 | 492.20 | 59.2% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.2000 | 78 | 42.2% | 0.00 | 0.0000 | -0.019 | 3,220 | 495.00 | 497.20 | 53.7% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.2000 | 94 | 42.6% | 0.00 | 0.0000 | -0.019 | 3,225 | 500.10 | 502.10 | 60.2% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.2000 | 4 | 42.9% | 0.00 | 0.0000 | -0.018 | 3,230 | 505.00 | 507.20 | 54.6% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.2000 | 5 | 43.3% | 0.00 | 0.0000 | -0.018 | 3,235 | 510.00 | 512.20 | 61.2% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.2000 | 8 | 43.6% | 0.00 | 0.0000 | -0.018 | 3,240 | 515.00 | 517.20 | 55.5% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0500 | 108 | 44.0% | 0.00 | 0.0000 | -0.017 | 3,245 | 520.00 | 522.20 | 62.1% | -1.00 | 0.0000 | -0.017 | |||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs