RUT option chain Russell 2000 Index
Cboe delayed options data · as of 13:04 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 ±5.1% (2,582.92–2,859.82) · ATM IV 19.3% · P/C open interest 1.21
| 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 | |
| 735.60 | 747.20 | 46.7% | 0.98 | 0.0001 | -0.131 | 2,000 | 1.95 | 2.80 | 2 | 46.3% | -0.02 | 0.0001 | -0.203 | |||
| 730.60 | 742.30 | 46.4% | 0.98 | 0.0001 | -0.133 | 2,005 | 2.00 | 2.85 | 46.1% | -0.02 | 0.0001 | -0.205 | ||||
| 725.60 | 737.30 | 46.1% | 0.98 | 0.0001 | -0.136 | 2,010 | 2.05 | 2.85 | 46.0% | -0.02 | 0.0001 | -0.207 | ||||
| 720.60 | 732.40 | 45.8% | 0.98 | 0.0001 | -0.138 | 2,015 | 2.05 | 2.90 | 45.6% | -0.02 | 0.0001 | -0.209 | ||||
| 715.70 | 728.20 | 45.7% | 0.98 | 0.0001 | -0.140 | 2,020 | 2.10 | 2.95 | 45.4% | -0.02 | 0.0001 | -0.211 | ||||
| 710.70 | 723.30 | 45.3% | 0.98 | 0.0001 | -0.143 | 2,025 | 2.15 | 3.00 | 45.3% | -0.02 | 0.0001 | -0.213 | ||||
| 705.80 | 717.70 | 45.3% | 0.98 | 0.0001 | -0.145 | 2,030 | 2.15 | 3.10 | 45.1% | -0.02 | 0.0001 | -0.215 | ||||
| 700.80 | 713.50 | 44.9% | 0.98 | 0.0001 | -0.148 | 2,035 | 2.20 | 3.10 | 44.8% | -0.02 | 0.0001 | -0.216 | ||||
| 695.80 | 708.60 | 44.6% | 0.98 | 0.0001 | -0.150 | 2,040 | 2.25 | 3.10 | 44.6% | -0.02 | 0.0001 | -0.218 | ||||
| 690.90 | 703.70 | 44.5% | 0.98 | 0.0001 | -0.153 | 2,045 | 2.25 | 3.20 | 3 | 44.4% | -0.02 | 0.0001 | -0.221 | |||
| 685.90 | 698.80 | 44.1% | 0.98 | 0.0001 | -0.155 | 2,050 | 2.30 | 3.20 | 44.1% | -0.02 | 0.0001 | -0.223 | ||||
| 681.00 | 693.90 | 44.0% | 0.98 | 0.0001 | -0.158 | 2,055 | 2.35 | 3.20 | 43.9% | -0.02 | 0.0001 | -0.225 | ||||
| 676.00 | 689.00 | 43.8% | 0.98 | 0.0001 | -0.160 | 2,060 | 2.40 | 3.30 | 43.7% | -0.02 | 0.0001 | -0.227 | ||||
| 671.00 | 684.10 | 43.6% | 0.98 | 0.0001 | -0.163 | 2,065 | 2.45 | 3.30 | 43.5% | -0.02 | 0.0001 | -0.229 | ||||
| 666.00 | 679.20 | 43.2% | 0.98 | 0.0001 | -0.165 | 2,070 | 2.45 | 3.40 | 43.2% | -0.02 | 0.0001 | -0.231 | ||||
| 666.10 | 669.40 | 43.7% | 0.98 | 0.0001 | -0.168 | 2,075 | 2.50 | 3.40 | 43.0% | -0.02 | 0.0001 | -0.233 | ||||
| 661.10 | 664.50 | 43.4% | 0.98 | 0.0001 | -0.171 | 2,080 | 2.55 | 3.50 | 42.8% | -0.02 | 0.0001 | -0.235 | ||||
| 656.20 | 659.60 | 43.3% | 0.98 | 0.0001 | -0.173 | 2,085 | 2.60 | 3.50 | 42.6% | -0.02 | 0.0001 | -0.237 | ||||
| 651.20 | 654.70 | 43.1% | 0.98 | 0.0001 | -0.176 | 2,090 | 2.65 | 3.60 | 42.4% | -0.02 | 0.0001 | -0.239 | ||||
| 646.30 | 649.80 | 42.8% | 0.98 | 0.0001 | -0.178 | 2,095 | 2.65 | 3.60 | 42.1% | -0.02 | 0.0001 | -0.241 | ||||
| 641.40 | 644.80 | 42.6% | 0.98 | 0.0001 | -0.181 | 2,100 | 2.70 | 3.60 | 41.9% | -0.02 | 0.0001 | -0.244 | ||||
| 636.40 | 639.90 | 42.4% | 0.98 | 0.0001 | -0.184 | 2,105 | 2.75 | 3.70 | 41.7% | -0.02 | 0.0001 | -0.246 | ||||
| 631.50 | 635.00 | 1 | 42.1% | 0.98 | 0.0001 | -0.187 | 2,110 | 2.80 | 3.70 | 41.5% | -0.02 | 0.0001 | -0.248 | |||
| 626.60 | 630.10 | 41.9% | 0.98 | 0.0001 | -0.190 | 2,115 | 2.85 | 3.80 | 41.2% | -0.02 | 0.0001 | -0.251 | ||||
| 621.60 | 625.10 | 41.6% | 0.98 | 0.0001 | -0.192 | 2,120 | 2.90 | 3.80 | 40.9% | -0.02 | 0.0001 | -0.253 | ||||
| 616.80 | 620.10 | 41.3% | 0.98 | 0.0002 | -0.195 | 2,125 | 2.95 | 3.90 | 40.8% | -0.02 | 0.0002 | -0.255 | ||||
| 611.80 | 615.30 | 41.1% | 0.97 | 0.0002 | -0.198 | 2,130 | 2.95 | 3.90 | 40.5% | -0.02 | 0.0002 | -0.258 | ||||
| 606.80 | 610.40 | 41.0% | 0.97 | 0.0002 | -0.201 | 2,135 | 3.00 | 4.00 | 40.3% | -0.03 | 0.0002 | -0.260 | ||||
| 601.90 | 605.50 | 40.8% | 0.97 | 0.0002 | -0.204 | 2,140 | 3.00 | 4.10 | 40.1% | -0.03 | 0.0002 | -0.262 | ||||
| 597.00 | 600.50 | 40.4% | 0.97 | 0.0002 | -0.207 | 2,145 | 3.10 | 4.10 | 39.8% | -0.03 | 0.0002 | -0.265 | ||||
| 592.20 | 595.50 | 40.2% | 0.97 | 0.0002 | -0.210 | 2,150 | 3.10 | 4.20 | 39.6% | -0.03 | 0.0002 | -0.267 | ||||
| 587.10 | 590.70 | 40.0% | 0.97 | 0.0002 | -0.213 | 2,155 | 3.20 | 4.20 | 39.4% | -0.03 | 0.0002 | -0.270 | ||||
| 582.20 | 585.80 | 39.7% | 0.97 | 0.0002 | -0.216 | 2,160 | 3.20 | 4.30 | 39.1% | -0.03 | 0.0002 | -0.273 | ||||
| 577.30 | 580.90 | 39.5% | 0.97 | 0.0002 | -0.219 | 2,165 | 3.30 | 4.30 | 38.9% | -0.03 | 0.0002 | -0.275 | ||||
| 572.40 | 576.00 | 39.3% | 0.97 | 0.0002 | -0.222 | 2,170 | 3.30 | 4.40 | 38.7% | -0.03 | 0.0002 | -0.278 | ||||
| 567.60 | 570.90 | 39.0% | 0.97 | 0.0002 | -0.225 | 2,175 | 3.40 | 4.50 | 38.5% | -0.03 | 0.0002 | -0.280 | ||||
| 562.50 | 566.20 | 38.9% | 0.97 | 0.0002 | -0.228 | 2,180 | 3.40 | 4.50 | 38.2% | -0.03 | 0.0002 | -0.283 | ||||
| 557.60 | 561.30 | 38.5% | 0.97 | 0.0002 | -0.232 | 2,185 | 3.50 | 4.60 | 38.0% | -0.03 | 0.0002 | -0.286 | ||||
| 552.70 | 556.30 | 38.3% | 0.97 | 0.0002 | -0.235 | 2,190 | 3.60 | 4.60 | 37.9% | -0.03 | 0.0002 | -0.288 | ||||
| 547.80 | 551.40 | 38.1% | 0.97 | 0.0002 | -0.238 | 2,195 | 3.60 | 4.70 | 37.6% | -0.03 | 0.0002 | -0.291 | ||||
| 543.00 | 546.40 | 37.9% | 0.97 | 0.0002 | -0.242 | 2,200 | 3.70 | 4.80 | 20 | 37.4% | -0.03 | 0.0002 | -0.294 | |||
| 537.90 | 541.60 | 37.7% | 0.97 | 0.0002 | -0.245 | 2,205 | 3.70 | 4.90 | 37.1% | -0.03 | 0.0002 | -0.297 | ||||
| 533.00 | 536.70 | 37.5% | 0.97 | 0.0002 | -0.248 | 2,210 | 3.80 | 4.90 | 36.9% | -0.03 | 0.0002 | -0.300 | ||||
| 528.10 | 531.80 | 37.2% | 0.97 | 0.0002 | -0.252 | 2,215 | 3.90 | 5.00 | 36.8% | -0.03 | 0.0002 | -0.303 | ||||
| 523.20 | 526.90 | 37.0% | 0.97 | 0.0002 | -0.256 | 2,220 | 3.90 | 5.10 | 36.5% | -0.03 | 0.0002 | -0.306 | ||||
| 518.50 | 521.90 | 36.8% | 0.96 | 0.0002 | -0.259 | 2,225 | 4.00 | 5.20 | 1 | 36.3% | -0.04 | 0.0002 | -0.309 | |||
| 513.40 | 517.10 | 36.5% | 0.96 | 0.0002 | -0.263 | 2,230 | 4.10 | 5.20 | 36.1% | -0.04 | 0.0002 | -0.313 | ||||
| 508.50 | 512.30 | 36.3% | 0.96 | 0.0002 | -0.267 | 2,235 | 4.10 | 5.30 | 35.8% | -0.04 | 0.0002 | -0.316 | ||||
| 503.60 | 507.40 | 36.1% | 0.96 | 0.0002 | -0.270 | 2,240 | 4.20 | 5.40 | 35.6% | -0.04 | 0.0002 | -0.319 | ||||
| 498.70 | 502.50 | 35.9% | 0.96 | 0.0003 | -0.274 | 2,245 | 4.30 | 5.50 | 35.4% | -0.04 | 0.0003 | -0.323 | ||||
| 494.00 | 497.40 | 35.7% | 0.96 | 0.0003 | -0.278 | 2,250 | 4.30 | 5.60 | 35.2% | -0.04 | 0.0003 | -0.326 | ||||
| 488.90 | 492.70 | 35.4% | 0.96 | 0.0003 | -0.282 | 2,255 | 4.40 | 5.70 | 35.0% | -0.04 | 0.0003 | -0.330 | ||||
| 484.00 | 487.80 | 35.2% | 0.96 | 0.0003 | -0.286 | 2,260 | 4.50 | 5.80 | 34.8% | -0.04 | 0.0003 | -0.333 | ||||
| 479.10 | 482.90 | 35.0% | 0.96 | 0.0003 | -0.290 | 2,265 | 4.60 | 5.90 | 34.6% | -0.04 | 0.0003 | -0.337 | ||||
| 474.20 | 478.10 | 34.8% | 0.96 | 0.0003 | -0.294 | 2,270 | 4.70 | 5.90 | 34.3% | -0.04 | 0.0003 | -0.340 | ||||
| 469.50 | 473.00 | 34.5% | 0.96 | 0.0003 | -0.299 | 2,275 | 4.80 | 6.00 | 34.1% | -0.04 | 0.0003 | -0.344 | ||||
| 464.50 | 468.30 | 34.4% | 0.96 | 0.0003 | -0.303 | 2,280 | 4.80 | 6.10 | 1 | 33.9% | -0.04 | 0.0003 | -0.348 | |||
| 459.60 | 463.40 | 34.1% | 0.95 | 0.0003 | -0.307 | 2,285 | 4.90 | 6.20 | 33.7% | -0.04 | 0.0003 | -0.352 | ||||
| 454.70 | 458.60 | 33.9% | 0.95 | 0.0003 | -0.312 | 2,290 | 5.00 | 6.40 | 33.5% | -0.05 | 0.0003 | -0.356 | ||||
| 449.80 | 453.70 | 33.7% | 0.95 | 0.0003 | -0.316 | 2,295 | 5.10 | 6.50 | 33.3% | -0.05 | 0.0003 | -0.360 | ||||
| 445.10 | 448.70 | 33.5% | 0.95 | 0.0003 | -0.321 | 2,300 | 5.20 | 6.60 | 26 | 33.1% | -0.05 | 0.0003 | -0.364 | |||
| 440.10 | 444.00 | 33.3% | 0.95 | 0.0003 | -0.326 | 2,305 | 5.30 | 6.70 | 32.9% | -0.05 | 0.0003 | -0.368 | ||||
| 435.20 | 439.10 | 33.1% | 0.95 | 0.0004 | -0.330 | 2,310 | 5.40 | 6.80 | 32.6% | -0.05 | 0.0004 | -0.372 | ||||
| 430.40 | 434.30 | 32.9% | 0.95 | 0.0004 | -0.335 | 2,315 | 5.60 | 6.90 | 32.5% | -0.05 | 0.0004 | -0.377 | ||||
| 425.50 | 429.40 | 32.6% | 0.95 | 0.0004 | -0.340 | 2,320 | 5.70 | 7.10 | 32.3% | -0.05 | 0.0004 | -0.381 | ||||
| 420.80 | 424.40 | 32.4% | 0.95 | 0.0004 | -0.345 | 2,325 | 5.80 | 7.20 | 32.0% | -0.05 | 0.0004 | -0.386 | ||||
| 415.80 | 419.70 | 32.2% | 0.95 | 0.0004 | -0.350 | 2,330 | 5.90 | 7.30 | 31.9% | -0.05 | 0.0004 | -0.390 | ||||
| 411.00 | 414.90 | 32.0% | 0.94 | 0.0004 | -0.355 | 2,335 | 6.00 | 7.50 | 31.6% | -0.06 | 0.0004 | -0.395 | ||||
| 406.10 | 410.10 | 31.8% | 0.94 | 0.0004 | -0.361 | 2,340 | 6.20 | 7.60 | 1 | 5 | 31.4% | -0.06 | 0.0004 | -0.400 | ||
| 401.30 | 405.20 | 31.6% | 0.94 | 0.0004 | -0.366 | 2,345 | 6.30 | 7.80 | 31.3% | -0.06 | 0.0004 | -0.405 | ||||
| 396.60 | 400.30 | 31.4% | 0.94 | 0.0004 | -0.371 | 2,350 | 6.50 | 7.90 | 2 | 31.1% | -0.06 | 0.0004 | -0.410 | |||
| 391.60 | 395.60 | 31.2% | 0.94 | 0.0004 | -0.377 | 2,355 | 6.60 | 8.10 | 30.9% | -0.06 | 0.0004 | -0.415 | ||||
| 386.80 | 390.80 | 31.0% | 0.94 | 0.0004 | -0.382 | 2,360 | 6.80 | 8.20 | 30.7% | -0.06 | 0.0004 | -0.420 | ||||
| 381.90 | 386.00 | 30.8% | 0.94 | 0.0004 | -0.388 | 2,365 | 6.90 | 8.40 | 30.5% | -0.06 | 0.0005 | -0.425 | ||||
| 377.10 | 381.20 | 30.6% | 0.93 | 0.0005 | -0.394 | 2,370 | 7.10 | 8.60 | 30.3% | -0.07 | 0.0005 | -0.430 | ||||
| 372.50 | 376.20 | 30.4% | 0.93 | 0.0005 | -0.400 | 2,375 | 7.30 | 8.70 | 30.1% | -0.07 | 0.0005 | -0.435 | ||||
| 367.50 | 371.60 | 30.2% | 0.93 | 0.0005 | -0.406 | 2,380 | 7.40 | 8.90 | 1 | 29.9% | -0.07 | 0.0005 | -0.441 | |||
| 362.70 | 366.80 | 30.0% | 0.93 | 0.0005 | -0.412 | 2,385 | 7.60 | 9.10 | 29.7% | -0.07 | 0.0005 | -0.447 | ||||
| 357.90 | 362.00 | 29.8% | 0.93 | 0.0005 | -0.418 | 2,390 | 7.80 | 9.30 | 29.5% | -0.07 | 0.0005 | -0.452 | ||||
| 353.10 | 357.20 | 29.6% | 0.93 | 0.0005 | -0.424 | 2,395 | 8.00 | 9.50 | 1 | 29.3% | -0.07 | 0.0005 | -0.458 | |||
| 348.50 | 352.30 | 29.4% | 0.92 | 0.0005 | -0.430 | 2,400 | 8.20 | 9.70 | 1 | 5 | 29.1% | -0.08 | 0.0005 | -0.464 | ||
| 343.60 | 347.70 | 29.2% | 0.92 | 0.0006 | -0.437 | 2,405 | 8.40 | 9.90 | 28.9% | -0.08 | 0.0006 | -0.470 | ||||
| 338.80 | 342.90 | 29.0% | 0.92 | 0.0006 | -0.443 | 2,410 | 8.60 | 10.10 | 28.8% | -0.08 | 0.0006 | -0.476 | ||||
| 334.00 | 338.20 | 28.8% | 0.92 | 0.0006 | -0.450 | 2,415 | 8.80 | 10.40 | 28.6% | -0.08 | 0.0006 | -0.482 | ||||
| 329.30 | 333.40 | 28.6% | 0.92 | 0.0006 | -0.457 | 2,420 | 9.10 | 10.60 | 1 | 1 | 28.4% | -0.08 | 0.0006 | -0.488 | ||
| 324.70 | 328.50 | 28.4% | 0.91 | 0.0006 | -0.464 | 2,425 | 9.30 | 10.90 | 28.2% | -0.09 | 0.0006 | -0.494 | ||||
| 319.80 | 323.90 | 28.2% | 0.91 | 0.0006 | -0.470 | 2,430 | 9.50 | 11.10 | 28.0% | -0.09 | 0.0006 | -0.501 | ||||
| 315.10 | 319.20 | 28.0% | 0.91 | 0.0006 | -0.477 | 2,435 | 9.80 | 11.40 | 27.9% | -0.09 | 0.0006 | -0.507 | ||||
| 310.40 | 314.50 | 27.8% | 0.91 | 0.0007 | -0.484 | 2,440 | 10.00 | 11.70 | 1 | 2 | 27.7% | -0.09 | 0.0007 | -0.514 | ||
| 305.70 | 309.80 | 27.7% | 0.91 | 0.0007 | -0.492 | 2,445 | 10.30 | 11.90 | 4 | 4 | 27.5% | -0.09 | 0.0007 | -0.521 | ||
| 301.20 | 304.90 | 27.5% | 0.90 | 0.0007 | -0.499 | 2,450 | 10.60 | 12.20 | 5 | 16 | 27.3% | -0.10 | 0.0007 | -0.527 | ||
| 296.30 | 300.40 | 27.3% | 0.90 | 0.0007 | -0.506 | 2,455 | 10.90 | 12.50 | 1 | 27.2% | -0.10 | 0.0007 | -0.534 | |||
| 291.60 | 295.70 | 27.1% | 0.90 | 0.0007 | -0.514 | 2,460 | 11.20 | 12.80 | 1 | 27.0% | -0.10 | 0.0007 | -0.541 | |||
| 287.00 | 291.10 | 26.9% | 0.89 | 0.0008 | -0.521 | 2,465 | 11.50 | 13.10 | 26.8% | -0.10 | 0.0008 | -0.548 | ||||
| 282.30 | 286.40 | 26.7% | 0.89 | 0.0008 | -0.529 | 2,470 | 11.80 | 13.50 | 10 | 26.6% | -0.11 | 0.0008 | -0.555 | |||
| 277.80 | 281.60 | 26.6% | 0.89 | 0.0008 | -0.537 | 2,475 | 12.10 | 13.80 | 21 | 26.4% | -0.11 | 0.0008 | -0.563 | |||
| 273.00 | 277.10 | 26.4% | 0.89 | 0.0008 | -0.544 | 2,480 | 12.50 | 14.20 | 26.3% | -0.11 | 0.0008 | -0.570 | ||||
| 268.40 | 272.50 | 26.2% | 0.88 | 0.0008 | -0.552 | 2,485 | 12.80 | 14.50 | 26.1% | -0.12 | 0.0008 | -0.577 | ||||
| 263.80 | 267.90 | 26.1% | 0.88 | 0.0009 | -0.560 | 2,490 | 13.20 | 14.90 | 12 | 14 | 25.9% | -0.12 | 0.0009 | -0.585 | ||
| 259.20 | 263.30 | 25.9% | 0.88 | 0.0009 | -0.568 | 2,495 | 13.60 | 15.30 | 19 | 25.8% | -0.12 | 0.0009 | -0.592 | |||
| 254.80 | 258.50 | 25.7% | 0.87 | 0.0009 | -0.576 | 2,500 | 14.00 | 15.70 | 2 | 120 | 25.6% | -0.13 | 0.0009 | -0.600 | ||
| 250.10 | 254.10 | 25.5% | 0.87 | 0.0009 | -0.585 | 2,505 | 14.30 | 16.10 | 1 | 25.4% | -0.13 | 0.0009 | -0.608 | |||
| 245.60 | 249.60 | 25.4% | 0.87 | 0.0010 | -0.593 | 2,510 | 14.80 | 16.50 | 5 | 8 | 25.3% | -0.13 | 0.0010 | -0.615 | ||
| 241.00 | 245.00 | 25.2% | 0.86 | 0.0010 | -0.601 | 2,515 | 15.20 | 17.00 | 10 | 10 | 25.1% | -0.14 | 0.0010 | -0.623 | ||
| 236.50 | 240.50 | 25.0% | 0.86 | 0.0010 | -0.609 | 2,520 | 15.70 | 17.40 | 1 | 24.9% | -0.14 | 0.0010 | -0.631 | |||
| 232.20 | 235.80 | 24.8% | 0.85 | 0.0010 | -0.618 | 2,525 | 16.20 | 17.90 | 16 | 24.8% | -0.15 | 0.0010 | -0.639 | |||
| 227.50 | 231.50 | 24.7% | 0.85 | 0.0010 | -0.626 | 2,530 | 16.60 | 18.40 | 6 | 11 | 24.6% | -0.15 | 0.0010 | -0.647 | ||
| 223.10 | 227.00 | 24.5% | 0.85 | 0.0011 | -0.635 | 2,535 | 17.10 | 18.90 | 1 | 2 | 24.4% | -0.15 | 0.0011 | -0.655 | ||
| 218.60 | 222.60 | 24.4% | 0.84 | 0.0011 | -0.643 | 2,540 | 17.60 | 19.50 | 10 | 15 | 24.3% | -0.16 | 0.0011 | -0.663 | ||
| 214.20 | 218.10 | 24.2% | 0.84 | 0.0011 | -0.652 | 2,545 | 18.20 | 20.00 | 11 | 28 | 24.1% | -0.16 | 0.0011 | -0.671 | ||
| 210.00 | 213.50 | 24.0% | 0.83 | 0.0012 | -0.660 | 2,550 | 18.80 | 20.60 | 11 | 55 | 24.0% | -0.17 | 0.0012 | -0.679 | ||
| 205.40 | 209.30 | 23.9% | 0.83 | 0.0012 | -0.669 | 2,555 | 19.40 | 21.20 | 23.8% | -0.17 | 0.0012 | -0.687 | ||||
| 201.10 | 204.90 | 23.7% | 0.82 | 0.0012 | -0.677 | 2,560 | 20.00 | 21.70 | 1 | 6 | 23.6% | -0.18 | 0.0012 | -0.695 | ||
| 196.70 | 200.60 | 23.5% | 0.82 | 0.0013 | -0.686 | 2,565 | 20.60 | 22.40 | 8 | 23.5% | -0.18 | 0.0013 | -0.703 | |||
| 192.40 | 196.30 | 23.4% | 0.81 | 0.0013 | -0.695 | 2,570 | 21.20 | 23.00 | 61 | 23.3% | -0.19 | 0.0013 | -0.711 | |||
| 188.30 | 191.80 | 23.2% | 0.81 | 0.0013 | -0.703 | 2,575 | 22.00 | 23.70 | 2 | 29 | 23.2% | -0.19 | 0.0013 | -0.720 | ||
| 183.80 | 187.70 | 23.1% | 0.80 | 0.0014 | -0.712 | 2,580 | 22.60 | 24.40 | 4 | 18 | 23.0% | -0.20 | 0.0014 | -0.728 | ||
| 179.60 | 183.40 | 22.9% | 0.80 | 0.0014 | -0.720 | 2,585 | 23.30 | 25.10 | 4 | 22.9% | -0.20 | 0.0014 | -0.736 | |||
| 175.40 | 178.90 | 22.6% | 0.79 | 0.0014 | -0.729 | 2,590 | 24.10 | 25.90 | 6 | 14 | 22.7% | -0.21 | 0.0014 | -0.743 | ||
| 171.20 | 174.70 | 1 | 22.5% | 0.78 | 0.0014 | -0.737 | 2,595 | 24.90 | 26.70 | 4 | 22.6% | -0.22 | 0.0014 | -0.751 | ||
| 167.20 | 170.50 | 22.4% | 0.78 | 0.0015 | -0.745 | 2,600 | 25.80 | 27.50 | 5 | 130 | 22.4% | -0.22 | 0.0015 | -0.759 | ||
| 162.90 | 166.40 | 1 | 22.2% | 0.77 | 0.0015 | -0.753 | 2,605 | 26.50 | 28.30 | 3 | 22.2% | -0.23 | 0.0015 | -0.767 | ||
| 158.80 | 162.30 | 22.1% | 0.76 | 0.0016 | -0.761 | 2,610 | 27.40 | 29.20 | 1 | 9 | 22.1% | -0.24 | 0.0016 | -0.774 | ||
| 154.70 | 158.20 | 21.9% | 0.76 | 0.0016 | -0.769 | 2,615 | 28.30 | 30.10 | 5 | 7 | 22.0% | -0.24 | 0.0016 | -0.781 | ||
| 150.70 | 154.10 | 21.7% | 0.75 | 0.0016 | -0.777 | 2,620 | 29.20 | 31.00 | 6 | 6 | 21.8% | -0.25 | 0.0016 | -0.789 | ||
| 146.90 | 150.10 | 1 | 1 | 21.6% | 0.74 | 0.0017 | -0.784 | 2,625 | 30.30 | 32.00 | 12 | 21.7% | -0.26 | 0.0017 | -0.796 | |
| 142.80 | 146.10 | 1 | 1 | 21.5% | 0.73 | 0.0017 | -0.792 | 2,630 | 31.20 | 33.00 | 36 | 21.6% | -0.27 | 0.0017 | -0.803 | |
| 138.80 | 142.20 | 21.3% | 0.73 | 0.0017 | -0.799 | 2,635 | 32.20 | 34.10 | 21.4% | -0.27 | 0.0017 | -0.809 | ||||
| 135.00 | 138.30 | 21.2% | 0.72 | 0.0018 | -0.806 | 2,640 | 33.30 | 35.20 | 14 | 21 | 21.3% | -0.28 | 0.0018 | -0.816 | ||
| 131.10 | 134.40 | 21.1% | 0.71 | 0.0018 | -0.812 | 2,645 | 34.40 | 36.30 | 7 | 21.1% | -0.29 | 0.0018 | -0.822 | |||
| 127.50 | 130.60 | 1 | 1 | 20.9% | 0.70 | 0.0018 | -0.819 | 2,650 | 35.70 | 37.50 | 5 | 48 | 21.0% | -0.30 | 0.0018 | -0.828 |
| 123.60 | 126.80 | 1 | 1 | 20.8% | 0.69 | 0.0019 | -0.825 | 2,655 | 36.80 | 38.70 | 2 | 20.9% | -0.31 | 0.0019 | -0.833 | |
| 119.90 | 122.90 | 20.8% | 0.69 | 0.0019 | -0.830 | 2,660 | 38.00 | 39.90 | 2 | 7 | 20.7% | -0.31 | 0.0019 | -0.839 | ||
| 116.20 | 119.20 | 20.5% | 0.68 | 0.0019 | -0.836 | 2,665 | 39.30 | 41.30 | 5 | 11 | 20.6% | -0.32 | 0.0019 | -0.843 | ||
| 112.60 | 115.60 | 20.5% | 0.67 | 0.0020 | -0.841 | 2,670 | 40.60 | 42.60 | 5 | 7 | 20.5% | -0.33 | 0.0020 | -0.848 | ||
| 109.20 | 112.00 | 20.4% | 0.66 | 0.0020 | -0.845 | 2,675 | 42.10 | 44.00 | 5 | 20 | 20.4% | -0.34 | 0.0020 | -0.852 | ||
| 105.50 | 108.40 | 20.2% | 0.65 | 0.0020 | -0.850 | 2,680 | 43.40 | 45.50 | 2 | 5 | 20.2% | -0.35 | 0.0020 | -0.856 | ||
| 102.10 | 104.90 | 2 | 20.1% | 0.64 | 0.0021 | -0.853 | 2,685 | 44.90 | 47.00 | 20 | 24 | 20.1% | -0.36 | 0.0021 | -0.859 | |
| 98.60 | 101.30 | 20.0% | 0.63 | 0.0021 | -0.857 | 2,690 | 46.40 | 48.50 | 2 | 20.0% | -0.37 | 0.0021 | -0.862 | |||
| 95.30 | 97.90 | 19.9% | 0.62 | 0.0021 | -0.859 | 2,695 | 48.00 | 50.20 | 6 | 19.9% | -0.38 | 0.0021 | -0.864 | |||
| 92.10 | 94.60 | 19.7% | 0.61 | 0.0022 | -0.862 | 2,700 | 49.80 | 51.80 | 6 | 49 | 19.8% | -0.39 | 0.0022 | -0.866 | ||
| 88.70 | 91.30 | 19.7% | 0.60 | 0.0022 | -0.863 | 2,705 | 51.40 | 53.60 | 4 | 19.7% | -0.40 | 0.0022 | -0.867 | |||
| 85.50 | 88.20 | 19.5% | 0.59 | 0.0022 | -0.864 | 2,710 | 53.20 | 55.30 | 19.6% | -0.41 | 0.0022 | -0.868 | ||||
| 82.40 | 84.90 | 19.4% | 0.58 | 0.0022 | -0.865 | 2,715 | 54.90 | 57.10 | 6 | 19.4% | -0.42 | 0.0022 | -0.868 | |||
| 79.30 | 81.80 | 19.3% | 0.56 | 0.0023 | -0.865 | 2,720 | 56.80 | 59.00 | 10 | 13 | 19.3% | -0.44 | 0.0023 | -0.867 | ||
| 76.50 | 78.80 | 19.2% | 0.55 | 0.0023 | -0.864 | 2,725 | 58.90 | 61.00 | 2 | 19.2% | -0.45 | 0.0023 | -0.866 | |||
| 73.40 | 76.20 | 36 | 19.1% | 0.54 | 0.0023 | -0.863 | 2,730 | 60.70 | 63.00 | 6 | 19.1% | -0.46 | 0.0023 | -0.864 | ||
| 70.50 | 72.90 | 1 | 19.0% | 0.53 | 0.0023 | -0.861 | 2,735 | 62.80 | 65.10 | 10 | 19.1% | -0.47 | 0.0023 | -0.862 | ||
| 67.60 | 70.10 | 1 | 18.9% | 0.52 | 0.0024 | -0.858 | 2,740 | 65.10 | 67.30 | 8 | 19.0% | -0.48 | 0.0024 | -0.859 | ||
| 64.90 | 67.30 | 1 | 1 | 18.7% | 0.51 | 0.0024 | -0.855 | 2,745 | 67.20 | 69.50 | 5 | 18.8% | -0.49 | 0.0024 | -0.855 | |
| 62.30 | 64.60 | 2 | 33 | 18.7% | 0.50 | 0.0024 | -0.851 | 2,750 | 69.50 | 71.70 | 6 | 14 | 18.8% | -0.50 | 0.0024 | -0.850 |
| 59.60 | 62.00 | 18.6% | 0.48 | 0.0024 | -0.846 | 2,755 | 71.70 | 74.10 | 18.6% | -0.52 | 0.0024 | -0.845 | ||||
| 57.00 | 59.40 | 16 | 18.5% | 0.47 | 0.0024 | -0.841 | 2,760 | 74.10 | 76.50 | 18.6% | -0.53 | 0.0024 | -0.839 | |||
| 54.50 | 56.90 | 8 | 18.4% | 0.46 | 0.0024 | -0.835 | 2,765 | 76.60 | 78.90 | 18.5% | -0.54 | 0.0024 | -0.833 | |||
| 52.00 | 54.50 | 1 | 18.3% | 0.45 | 0.0024 | -0.828 | 2,770 | 79.00 | 81.50 | 18.4% | -0.55 | 0.0024 | -0.825 | |||
| 49.80 | 52.10 | 3 | 18.2% | 0.43 | 0.0024 | -0.821 | 2,775 | 81.80 | 84.20 | 1 | 18.3% | -0.56 | 0.0024 | -0.817 | ||
| 47.40 | 49.80 | 18.1% | 0.42 | 0.0024 | -0.812 | 2,780 | 84.30 | 86.80 | 3 | 18.3% | -0.58 | 0.0024 | -0.809 | |||
| 45.10 | 47.20 | 5 | 18.1% | 0.41 | 0.0024 | -0.803 | 2,785 | 87.00 | 89.60 | 5 | 5 | 18.1% | -0.59 | 0.0024 | -0.799 | |
| 43.00 | 45.40 | 6 | 18.0% | 0.40 | 0.0024 | -0.794 | 2,790 | 89.80 | 92.40 | 5 | 10 | 18.1% | -0.60 | 0.0024 | -0.789 | |
| 40.90 | 42.90 | 4 | 17.9% | 0.39 | 0.0024 | -0.784 | 2,795 | 92.70 | 95.40 | 13 | 18.0% | -0.61 | 0.0024 | -0.779 | ||
| 39.00 | 40.90 | 1 | 4 | 17.9% | 0.37 | 0.0024 | -0.773 | 2,800 | 95.70 | 98.30 | 17.9% | -0.63 | 0.0024 | -0.767 | ||
| 36.90 | 38.90 | 1 | 4 | 17.8% | 0.36 | 0.0023 | -0.761 | 2,805 | 98.50 | 101.40 | 1 | 17.8% | -0.64 | 0.0023 | -0.755 | |
| 35.10 | 37.00 | 17.7% | 0.35 | 0.0023 | -0.749 | 2,810 | 101.60 | 104.50 | 3 | 17.8% | -0.65 | 0.0023 | -0.743 | |||
| 33.20 | 35.20 | 17.6% | 0.34 | 0.0023 | -0.737 | 2,815 | 104.70 | 107.70 | 8 | 17.7% | -0.66 | 0.0023 | -0.730 | |||
| 31.50 | 33.40 | 17.6% | 0.33 | 0.0023 | -0.724 | 2,820 | 107.90 | 111.00 | 3 | 17.7% | -0.67 | 0.0023 | -0.716 | |||
| 29.90 | 31.70 | 17.5% | 0.32 | 0.0022 | -0.710 | 2,825 | 111.30 | 114.30 | 17.6% | -0.68 | 0.0022 | -0.702 | ||||
| 28.20 | 30.10 | 2 | 17.4% | 0.30 | 0.0022 | -0.696 | 2,830 | 114.50 | 117.70 | 8 | 12 | 17.6% | -0.70 | 0.0022 | -0.688 | |
| 26.60 | 28.50 | 17.4% | 0.29 | 0.0022 | -0.681 | 2,835 | 117.90 | 121.20 | 17.5% | -0.71 | 0.0022 | -0.672 | ||||
| 25.10 | 27.00 | 17.3% | 0.28 | 0.0022 | -0.666 | 2,840 | 121.30 | 124.60 | 38 | 42 | 17.5% | -0.72 | 0.0022 | -0.657 | ||
| 23.60 | 25.60 | 17.3% | 0.27 | 0.0021 | -0.651 | 2,845 | 124.70 | 128.20 | 17.4% | -0.73 | 0.0021 | -0.641 | ||||
| 22.40 | 24.20 | 17.2% | 0.26 | 0.0021 | -0.636 | 2,850 | 128.50 | 131.80 | 30 | 30 | 17.4% | -0.74 | 0.0021 | -0.625 | ||
| 20.90 | 22.80 | 3 | 3 | 17.2% | 0.25 | 0.0020 | -0.620 | 2,855 | 132.00 | 135.50 | 17.2% | -0.75 | 0.0020 | -0.609 | ||
| 19.70 | 21.60 | 7 | 4 | 17.1% | 0.24 | 0.0020 | -0.604 | 2,860 | 135.60 | 139.20 | 20 | 20 | 17.2% | -0.76 | 0.0020 | -0.592 |
| 18.40 | 20.40 | 3 | 3 | 17.1% | 0.23 | 0.0020 | -0.587 | 2,865 | 139.40 | 143.00 | 17.2% | -0.77 | 0.0020 | -0.576 | ||
| 17.30 | 19.20 | 17.0% | 0.22 | 0.0019 | -0.571 | 2,870 | 143.20 | 146.90 | 25 | 24 | 17.2% | -0.78 | 0.0019 | -0.558 | ||
| 16.30 | 18.10 | 4 | 4 | 17.0% | 0.21 | 0.0019 | -0.554 | 2,875 | 147.20 | 150.80 | 17.1% | -0.79 | 0.0019 | -0.541 | ||
| 15.20 | 17.10 | 4 | 44 | 16.9% | 0.20 | 0.0018 | -0.538 | 2,880 | 151.00 | 155.20 | 5 | 11 | 17.2% | -0.80 | 0.0018 | -0.524 |
| 14.20 | 16.10 | 15 | 15 | 16.9% | 0.19 | 0.0018 | -0.521 | 2,885 | 155.00 | 159.20 | 17.1% | -0.81 | 0.0018 | -0.507 | ||
| 13.30 | 15.20 | 16.9% | 0.18 | 0.0017 | -0.504 | 2,890 | 159.00 | 163.20 | 17.1% | -0.82 | 0.0017 | -0.490 | ||||
| 12.40 | 14.30 | 2 | 16.8% | 0.17 | 0.0017 | -0.488 | 2,895 | 163.10 | 167.20 | 6 | 17.0% | -0.83 | 0.0017 | -0.473 | ||
| 11.60 | 13.50 | 14 | 126 | 16.8% | 0.16 | 0.0016 | -0.471 | 2,900 | 167.30 | 171.20 | 17.0% | -0.84 | 0.0016 | -0.456 | ||
| 10.80 | 12.70 | 7 | 4 | 16.8% | 0.16 | 0.0016 | -0.455 | 2,905 | 171.40 | 175.50 | 17.0% | -0.84 | 0.0016 | -0.439 | ||
| 10.10 | 11.90 | 19 | 16 | 16.7% | 0.15 | 0.0015 | -0.439 | 2,910 | 175.70 | 179.70 | 16.9% | -0.85 | 0.0015 | -0.423 | ||
| 9.40 | 11.20 | 1 | 16.7% | 0.14 | 0.0015 | -0.423 | 2,915 | 179.90 | 184.00 | 16.9% | -0.86 | 0.0015 | -0.406 | |||
| 8.80 | 10.60 | 12 | 101 | 16.7% | 0.13 | 0.0014 | -0.407 | 2,920 | 184.10 | 188.30 | 1 | 16.9% | -0.87 | 0.0014 | -0.390 | |
| 8.20 | 9.90 | 16.7% | 0.13 | 0.0014 | -0.392 | 2,925 | 188.70 | 192.40 | 16.9% | -0.87 | 0.0014 | -0.374 | ||||
| 7.60 | 9.30 | 4 | 102 | 16.7% | 0.12 | 0.0013 | -0.377 | 2,930 | 192.90 | 196.90 | 16.9% | -0.88 | 0.0013 | -0.359 | ||
| 7.10 | 8.80 | 45 | 16.7% | 0.11 | 0.0013 | -0.362 | 2,935 | 197.30 | 201.30 | 16.8% | -0.89 | 0.0013 | -0.343 | |||
| 6.60 | 8.30 | 3 | 5 | 16.7% | 0.11 | 0.0012 | -0.347 | 2,940 | 201.80 | 205.80 | 16.8% | -0.89 | 0.0012 | -0.328 | ||
| 6.10 | 7.80 | 2 | 3 | 16.7% | 0.10 | 0.0012 | -0.333 | 2,945 | 206.20 | 210.20 | 16.8% | -0.90 | 0.0012 | -0.314 | ||
| 5.70 | 7.60 | 27 | 128 | 16.7% | 0.10 | 0.0011 | -0.319 | 2,950 | 210.90 | 214.60 | 16.8% | -0.90 | 0.0011 | -0.299 | ||
| 5.30 | 7.20 | 21 | 41 | 16.7% | 0.09 | 0.0011 | -0.306 | 2,955 | 215.30 | 219.30 | 16.8% | -0.91 | 0.0011 | -0.285 | ||
| 4.90 | 6.50 | 4 | 6 | 16.7% | 0.09 | 0.0010 | -0.293 | 2,960 | 219.90 | 223.80 | 16.8% | -0.91 | 0.0010 | -0.272 | ||
| 4.50 | 6.10 | 16.6% | 0.08 | 0.0010 | -0.280 | 2,965 | 224.50 | 228.40 | 3 | 16.8% | -0.92 | 0.0010 | -0.259 | |||
| 4.20 | 5.70 | 13 | 16.6% | 0.08 | 0.0010 | -0.268 | 2,970 | 229.10 | 233.00 | 16.8% | -0.92 | 0.0010 | -0.246 | |||
| 3.90 | 5.70 | 1 | 28 | 16.7% | 0.07 | 0.0009 | -0.256 | 2,975 | 233.90 | 237.50 | 16.8% | -0.93 | 0.0009 | -0.234 | ||
| 3.60 | 5.10 | 12 | 16.7% | 0.07 | 0.0009 | -0.245 | 2,980 | 238.40 | 242.30 | 16.8% | -0.93 | 0.0009 | -0.222 | |||
| 3.30 | 4.80 | 1 | 14 | 16.7% | 0.06 | 0.0008 | -0.234 | 2,985 | 243.10 | 247.00 | 16.9% | -0.93 | 0.0008 | -0.210 | ||
| 3.10 | 4.50 | 8 | 27 | 16.7% | 0.06 | 0.0008 | -0.223 | 2,990 | 247.80 | 251.70 | 16.8% | -0.94 | 0.0008 | -0.199 | ||
| 2.80 | 4.30 | 19 | 16.7% | 0.06 | 0.0008 | -0.213 | 2,995 | 252.60 | 256.40 | 16.9% | -0.94 | 0.0008 | -0.189 | |||
| 2.60 | 4.00 | 1 | 29 | 16.7% | 0.05 | 0.0007 | -0.203 | 3,000 | 257.50 | 261.00 | 16.8% | -0.95 | 0.0007 | -0.178 | ||
| 2.40 | 3.80 | 18 | 16.7% | 0.05 | 0.0007 | -0.194 | 3,005 | 262.10 | 265.90 | 16.9% | -0.95 | 0.0007 | -0.168 | |||
| 2.20 | 3.70 | 6 | 5 | 16.7% | 0.05 | 0.0007 | -0.185 | 3,010 | 266.90 | 270.60 | 17.0% | -0.95 | 0.0007 | -0.159 | ||
| 2.00 | 3.30 | 10 | 16.7% | 0.05 | 0.0006 | -0.176 | 3,015 | 271.70 | 275.40 | 17.0% | -0.95 | 0.0006 | -0.150 | |||
| 1.85 | 3.10 | 2 | 2 | 16.8% | 0.04 | 0.0006 | -0.168 | 3,020 | 276.50 | 280.20 | 17.0% | -0.96 | 0.0006 | -0.141 | ||
| 1.70 | 3.10 | 2 | 10 | 16.8% | 0.04 | 0.0006 | -0.160 | 3,025 | 281.50 | 284.80 | 17.0% | -0.96 | 0.0006 | -0.133 | ||
| 1.55 | 2.70 | 1 | 16.7% | 0.04 | 0.0006 | -0.153 | 3,030 | 286.20 | 289.80 | 17.1% | -0.96 | 0.0006 | -0.125 | |||
| 1.45 | 2.55 | 3 | 10 | 16.8% | 0.04 | 0.0005 | -0.146 | 3,035 | 291.00 | 294.60 | 17.1% | -0.96 | 0.0005 | -0.117 | ||
| 1.30 | 2.40 | 3 | 17 | 16.8% | 0.03 | 0.0005 | -0.139 | 3,040 | 295.90 | 299.40 | 1 | 17.2% | -0.97 | 0.0005 | -0.110 | |
| 1.20 | 2.25 | 16.8% | 0.03 | 0.0005 | -0.132 | 3,045 | 300.80 | 304.20 | 17.2% | -0.97 | 0.0005 | -0.103 | ||||
| 1.10 | 2.10 | 4 | 16.8% | 0.03 | 0.0004 | -0.126 | 3,050 | 305.70 | 309.00 | 17.3% | -0.97 | 0.0004 | -0.097 | |||
| 1.00 | 2.00 | 1 | 1 | 16.8% | 0.03 | 0.0004 | -0.120 | 3,055 | 310.50 | 313.90 | 17.3% | -0.97 | 0.0004 | -0.090 | ||
| 0.9000 | 1.85 | 3 | 16.8% | 0.03 | 0.0004 | -0.115 | 3,060 | 315.40 | 318.80 | 17.4% | -0.97 | 0.0004 | -0.084 | |||
| 0.8500 | 1.75 | 2 | 16.9% | 0.03 | 0.0004 | -0.110 | 3,065 | 320.30 | 323.60 | 17.4% | -0.97 | 0.0004 | -0.078 | |||
| 0.7500 | 1.65 | 2 | 18 | 16.9% | 0.02 | 0.0004 | -0.105 | 3,070 | 325.20 | 328.50 | 17.4% | -0.98 | 0.0004 | -0.073 | ||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs