SMH option chain VanEck Semiconductor ETF
Cboe delayed options data · as of 12:38 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 ±3.9% (526.05–568.95) · ATM IV 30.8% · P/C open interest 1.32
| 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 | |
| 243.50 | 248.00 | 141.4% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0300 | 763 | 119.0% | -0.00 | 0.0000 | -0.002 | |||
| 238.50 | 243.45 | 136.9% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.1200 | 72 | 130.5% | -0.00 | 0.0000 | -0.002 | |||
| 233.50 | 238.45 | 150.7% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0300 | 812 | 112.9% | -0.00 | 0.0000 | -0.002 | |||
| 228.50 | 232.90 | 117.7% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 1.70 | 16 | 170.1% | -0.00 | 0.0000 | -0.003 | |||
| 223.50 | 227.90 | 112.5% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 1.50 | 33 | 162.6% | -0.00 | 0.0000 | -0.003 | |||
| 218.50 | 223.45 | 139.5% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.1200 | 51 | 117.3% | -0.00 | 0.0000 | -0.003 | |||
| 213.50 | 218.45 | 132.3% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 1.91 | 3 | 160.2% | -0.00 | 0.0000 | -0.004 | |||
| 208.50 | 213.45 | 131.4% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.1900 | 4 | 116.1% | -0.00 | 0.0000 | -0.004 | |||
| 203.50 | 208.25 | 120.8% | 1.00 | 0.0000 | 0.000 | 345 | 0 | 1.46 | 14 | 145.6% | -0.00 | 0.0000 | -0.005 | |||
| 198.50 | 203.45 | 123.5% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 1.50 | 24 | 142.2% | -0.00 | 0.0000 | -0.005 | |||
| 193.50 | 198.45 | 118.2% | 1.00 | 0.0000 | 0.000 | 355 | 0 | 1.79 | 8 | 142.1% | -0.00 | 0.0000 | -0.006 | |||
| 188.50 | 192.60 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.1900 | 49 | 103.4% | -0.00 | 0.0000 | -0.007 | ||||
| 183.50 | 187.60 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0500 | 2 | 10 | 88.3% | -0.00 | 0.0000 | -0.008 | |||
| 178.50 | 183.25 | 101.8% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0500 | 3 | 20 | 85.6% | -0.00 | 0.0000 | -0.008 | ||
| 173.50 | 178.00 | 78.2% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.5900 | 4 | 44 | 102.2% | -0.00 | 0.0000 | -0.009 | ||
| 168.50 | 173.30 | 96.5% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0900 | 5 | 49 | 84.7% | -0.00 | 0.0000 | -0.010 | ||
| 163.50 | 168.45 | 97.6% | 1.00 | 0.0001 | 0.000 | 385 | 0 | 0.0600 | 1 | 7 | 78.9% | -0.00 | 0.0001 | -0.011 | ||
| 158.50 | 163.45 | 91.1% | 1.00 | 0.0001 | 0.000 | 390 | 0 | 0.1100 | 36 | 32 | 80.8% | -0.00 | 0.0001 | -0.013 | ||
| 153.50 | 158.45 | 90.6% | 1.00 | 0.0001 | 0.000 | 395 | 0 | 0.0900 | 8 | 67 | 76.5% | -0.00 | 0.0001 | -0.014 | ||
| 148.50 | 153.20 | 78.2% | 1.00 | 0.0001 | 0.000 | 400 | 0.0100 | 0.0800 | 38 | 232 | 73.8% | -0.00 | 0.0001 | -0.015 | ||
| 143.50 | 148.40 | 82.4% | 1.00 | 0.0001 | 0.000 | 405 | 0 | 0.1100 | 8 | 14 | 72.6% | -0.00 | 0.0001 | -0.017 | ||
| 138.50 | 143.45 | 1 | 80.5% | 1.00 | 0.0001 | -0.002 | 410 | 0.0100 | 0.0500 | 3 | 72 | 66.0% | -0.00 | 0.0001 | -0.019 | |
| 133.55 | 138.50 | 80.6% | 1.00 | 0.0001 | -0.004 | 415 | 0 | 0.1000 | 14 | 27 | 66.7% | -0.00 | 0.0001 | -0.021 | ||
| 128.50 | 133.45 | 11 | 71.0% | 1.00 | 0.0002 | -0.007 | 420 | 0.0200 | 0.1400 | 2 | 204 | 67.3% | -0.00 | 0.0002 | -0.023 | |
| 123.50 | 128.45 | 1 | 70.7% | 1.00 | 0.0002 | -0.010 | 425 | 0.0300 | 0.0900 | 14 | 133 | 62.7% | -0.00 | 0.0002 | -0.025 | |
| 118.50 | 123.40 | 66.2% | 1.00 | 0.0002 | -0.014 | 430 | 0.0300 | 0.1500 | 2 | 64 | 62.8% | -0.00 | 0.0002 | -0.028 | ||
| 113.55 | 118.50 | 66.7% | 1.00 | 0.0003 | -0.017 | 435 | 0.0400 | 0.1500 | 2 | 42 | 60.6% | -0.00 | 0.0003 | -0.031 | ||
| 108.55 | 113.50 | 63.6% | 0.99 | 0.0003 | -0.021 | 440 | 0.0500 | 0.1800 | 2 | 42 | 59.2% | -0.01 | 0.0003 | -0.034 | ||
| 103.50 | 108.40 | 56.9% | 0.99 | 0.0004 | -0.026 | 445 | 0.0600 | 0.1300 | 2 | 98 | 55.3% | -0.01 | 0.0004 | -0.038 | ||
| 98.50 | 103.25 | 1 | 47.9% | 0.99 | 0.0004 | -0.031 | 450 | 0.0800 | 0.1200 | 30 | 157 | 53.0% | -0.01 | 0.0004 | -0.043 | |
| 93.65 | 98.50 | 1 | 0.99 | 0.0005 | -0.037 | 455 | 0.0600 | 0.1900 | 65 | 51.8% | -0.01 | 0.0005 | -0.048 | |||
| 88.55 | 93.50 | 53.2% | 0.99 | 0.0006 | -0.044 | 460 | 0.0900 | 0.3500 | 150 | 1,289 | 53.0% | -0.01 | 0.0006 | -0.055 | ||
| 83.55 | 88.50 | 2 | 4 | 48.4% | 0.99 | 0.0007 | -0.052 | 465 | 0.0500 | 0.3100 | 6 | 430 | 48.8% | -0.01 | 0.0007 | -0.062 |
| 78.55 | 83.50 | 47.2% | 0.99 | 0.0009 | -0.061 | 470 | 0.0700 | 0.3100 | 5 | 191 | 46.5% | -0.01 | 0.0009 | -0.071 | ||
| 73.85 | 78.35 | 45.0% | 0.98 | 0.0011 | -0.072 | 475 | 0.1000 | 0.4800 | 27 | 88 | 46.6% | -0.02 | 0.0011 | -0.081 | ||
| 69.15 | 73.55 | 47.4% | 0.98 | 0.0013 | -0.085 | 480 | 0.2000 | 0.5000 | 220 | 392 | 45.1% | -0.02 | 0.0013 | -0.094 | ||
| 66.50 | 71.00 | 44.0% | 0.98 | 0.0015 | -0.093 | 482.5 | 0.2400 | 0.4200 | 3 | 4 | 43.3% | -0.02 | 0.0015 | -0.101 | ||
| 64.00 | 68.95 | 1 | 44.7% | 0.97 | 0.0016 | -0.101 | 485 | 0.0800 | 0.5500 | 5 | 252 | 41.4% | -0.03 | 0.0016 | -0.109 | |
| 61.50 | 66.25 | 43.2% | 0.97 | 0.0018 | -0.110 | 487.5 | 0.2000 | 0.7000 | 9 | 62 | 42.5% | -0.03 | 0.0018 | -0.118 | ||
| 59.00 | 63.95 | 1 | 42.4% | 0.97 | 0.0020 | -0.120 | 490 | 0.2500 | 0.5800 | 68 | 345 | 40.4% | -0.03 | 0.0020 | -0.128 | |
| 56.50 | 61.50 | 41.5% | 0.96 | 0.0022 | -0.131 | 492.5 | 0.2400 | 0.7400 | 6 | 52 | 40.1% | -0.04 | 0.0022 | -0.139 | ||
| 54.00 | 58.85 | 3 | 4 | 39.2% | 0.96 | 0.0025 | -0.143 | 495 | 0.3100 | 0.6000 | 51 | 132 | 38.1% | -0.04 | 0.0025 | -0.150 |
| 51.75 | 56.40 | 39.5% | 0.96 | 0.0028 | -0.156 | 497.5 | 0.4600 | 0.8800 | 18 | 42 | 39.4% | -0.04 | 0.0028 | -0.163 | ||
| 49.35 | 53.40 | 9 | 35.4% | 0.95 | 0.0031 | -0.170 | 500 | 0.5100 | 0.8300 | 624 | 1,262 | 37.9% | -0.05 | 0.0031 | -0.177 | |
| 47.00 | 51.50 | 2 | 2 | 37.9% | 0.94 | 0.0035 | -0.186 | 502.5 | 0.5900 | 0.9800 | 28 | 37.5% | -0.06 | 0.0035 | -0.193 | |
| 44.55 | 49.25 | 2 | 2 | 37.9% | 0.94 | 0.0039 | -0.203 | 505 | 0.7000 | 1.04 | 130 | 626 | 36.7% | -0.06 | 0.0039 | -0.210 |
| 42.85 | 46.25 | 37.4% | 0.93 | 0.0043 | -0.222 | 507.5 | 0.7700 | 1.27 | 101 | 36.4% | -0.07 | 0.0044 | -0.228 | |||
| 40.10 | 43.90 | 35.3% | 0.92 | 0.0048 | -0.242 | 510 | 1.00 | 1.27 | 50 | 458 | 35.6% | -0.08 | 0.0049 | -0.248 | ||
| 37.80 | 41.60 | 2 | 35.0% | 0.91 | 0.0054 | -0.264 | 512.5 | 1.13 | 1.48 | 48 | 76 | 35.1% | -0.09 | 0.0054 | -0.270 | |
| 35.30 | 39.45 | 1 | 34.4% | 0.90 | 0.0060 | -0.287 | 515 | 1.16 | 1.83 | 5 | 716 | 34.6% | -0.10 | 0.0060 | -0.293 | |
| 33.20 | 37.30 | 2 | 32.2% | 0.88 | 0.0066 | -0.312 | 517.5 | 1.41 | 1.94 | 5 | 146 | 33.9% | -0.12 | 0.0067 | -0.318 | |
| 30.80 | 35.05 | 13 | 31.8% | 0.87 | 0.0073 | -0.338 | 520 | 1.90 | 2.32 | 211 | 1,606 | 34.4% | -0.13 | 0.0074 | -0.344 | |
| 28.65 | 32.20 | 3 | 31.9% | 0.85 | 0.0081 | -0.365 | 522.5 | 1.86 | 2.32 | 3 | 172 | 32.3% | -0.15 | 0.0081 | -0.371 | |
| 26.50 | 30.05 | 13 | 31.6% | 0.83 | 0.0088 | -0.393 | 525 | 2.21 | 2.94 | 36 | 192 | 32.6% | -0.17 | 0.0089 | -0.399 | |
| 24.45 | 28.80 | 1 | 6 | 34.6% | 0.81 | 0.0097 | -0.421 | 527.5 | 2.00 | 3.50 | 9 | 231 | 32.4% | -0.19 | 0.0097 | -0.427 |
| 22.45 | 25.90 | 38 | 31.2% | 0.79 | 0.0105 | -0.449 | 530 | 3.15 | 3.90 | 270 | 2,126 | 32.3% | -0.22 | 0.0106 | -0.455 | |
| 21.15 | 23.95 | 12 | 11 | 32.3% | 0.76 | 0.0113 | -0.476 | 532.5 | 3.60 | 4.65 | 11 | 328 | 32.3% | -0.24 | 0.0114 | -0.482 |
| 19.30 | 22.35 | 4 | 16 | 32.6% | 0.73 | 0.0121 | -0.502 | 535 | 4.00 | 5.15 | 770 | 1,439 | 31.4% | -0.27 | 0.0122 | -0.508 |
| 17.65 | 20.90 | 1 | 25 | 33.2% | 0.70 | 0.0128 | -0.526 | 537.5 | 4.00 | 6.10 | 13 | 287 | 30.5% | -0.30 | 0.0129 | -0.531 |
| 15.35 | 18.70 | 5 | 44 | 31.2% | 0.67 | 0.0135 | -0.546 | 540 | 5.05 | 7.30 | 130 | 275 | 30.3% | -0.33 | 0.0136 | -0.552 |
| 14.20 | 17.55 | 19 | 108 | 32.5% | 0.63 | 0.0142 | -0.564 | 542.5 | 5.80 | 7.65 | 42 | 71 | 30.3% | -0.37 | 0.0143 | -0.569 |
| 12.40 | 15.50 | 382 | 1,359 | 31.2% | 0.60 | 0.0147 | -0.577 | 545 | 6.65 | 9.00 | 41 | 294 | 30.6% | -0.40 | 0.0148 | -0.582 |
| 11.25 | 13.60 | 3 | 134 | 30.8% | 0.56 | 0.0150 | -0.585 | 547.5 | 7.85 | 10.20 | 9 | 238 | 30.9% | -0.44 | 0.0152 | -0.590 |
| 9.50 | 12.05 | 115 | 189 | 29.8% | 0.52 | 0.0153 | -0.588 | 550 | 8.15 | 12.35 | 50 | 2,632 | 30.9% | -0.48 | 0.0154 | -0.593 |
| 8.70 | 10.95 | 60 | 145 | 30.6% | 0.49 | 0.0154 | -0.585 | 552.5 | 10.20 | 12.65 | 3 | 50 | 30.8% | -0.52 | 0.0155 | -0.590 |
| 7.30 | 10.15 | 49 | 152 | 30.7% | 0.45 | 0.0154 | -0.577 | 555 | 10.70 | 14.05 | 96 | 179 | 29.3% | -0.56 | 0.0155 | -0.582 |
| 5.30 | 8.75 | 18 | 75 | 28.7% | 0.41 | 0.0152 | -0.564 | 557.5 | 12.45 | 15.30 | 1 | 53 | 29.4% | -0.59 | 0.0153 | -0.568 |
| 4.75 | 7.45 | 148 | 133 | 28.7% | 0.37 | 0.0148 | -0.545 | 560 | 13.40 | 17.15 | 61 | 1,526 | 30.3% | -0.63 | 0.0149 | -0.549 |
| 4.90 | 6.50 | 18 | 194 | 30.0% | 0.34 | 0.0143 | -0.522 | 562.5 | 15.75 | 18.00 | 1 | 72 | 28.6% | -0.67 | 0.0144 | -0.525 |
| 3.45 | 5.40 | 308 | 449 | 28.2% | 0.30 | 0.0137 | -0.495 | 565 | 16.65 | 20.10 | 12 | 68 | 27.7% | -0.70 | 0.0138 | -0.497 |
| 3.40 | 5.25 | 6 | 146 | 30.3% | 0.27 | 0.0130 | -0.464 | 567.5 | 18.15 | 22.65 | 1 | 102 | 28.2% | -0.74 | 0.0131 | -0.465 |
| 2.86 | 4.55 | 762 | 2,295 | 30.2% | 0.24 | 0.0122 | -0.431 | 570 | 20.40 | 24.55 | 4 | 110 | 30.0% | -0.77 | 0.0124 | -0.431 |
| 2.45 | 3.25 | 44 | 64 | 29.0% | 0.21 | 0.0114 | -0.397 | 572.5 | 22.65 | 26.15 | 57 | 28.5% | -0.80 | 0.0115 | -0.396 | |
| 2.03 | 2.77 | 299 | 505 | 29.0% | 0.18 | 0.0105 | -0.361 | 575 | 24.65 | 28.00 | 51 | 27.8% | -0.83 | 0.0106 | -0.361 | |
| 1.49 | 2.51 | 10 | 98 | 28.5% | 0.16 | 0.0096 | -0.327 | 577.5 | 27.15 | 30.90 | 12 | 30.5% | -0.85 | 0.0098 | -0.327 | |
| 1.45 | 1.93 | 469 | 775 | 29.1% | 0.13 | 0.0086 | -0.293 | 580 | 28.20 | 33.00 | 55 | 27.4% | -0.87 | 0.0089 | -0.294 | |
| 1.02 | 1.66 | 41 | 124 | 28.8% | 0.12 | 0.0078 | -0.261 | 582.5 | 30.50 | 35.40 | 6 | 27.8% | -0.89 | 0.0081 | -0.266 | |
| 1.00 | 1.31 | 74 | 983 | 29.1% | 0.10 | 0.0069 | -0.232 | 585 | 33.40 | 36.75 | 228 | 26.6% | -0.91 | 0.0073 | -0.241 | |
| 0.6400 | 1.00 | 135 | 28.2% | 0.08 | 0.0061 | -0.206 | 587.5 | 35.20 | 40.00 | 11 | 28.2% | -0.93 | 0.0066 | -0.220 | ||
| 0.5100 | 1.13 | 6 | 170 | 29.6% | 0.07 | 0.0054 | -0.182 | 590 | 38.05 | 42.50 | 1 | 60 | 31.1% | -0.94 | 0.0059 | -0.201 |
| 0.4100 | 0.9300 | 10 | 226 | 29.6% | 0.06 | 0.0047 | -0.161 | 592.5 | 40.05 | 45.00 | 9 | 30.5% | -0.95 | 0.0053 | -0.181 | |
| 0.4100 | 0.6500 | 3 | 117 | 29.5% | 0.05 | 0.0042 | -0.143 | 595 | 42.95 | 46.65 | 17 | 40 | 28.6% | -0.96 | 0.0047 | -0.162 |
| 0.2200 | 0.7000 | 71 | 63 | 29.9% | 0.05 | 0.0037 | -0.127 | 597.5 | 44.55 | 49.50 | 10 | -0.97 | 0.0042 | -0.147 | ||
| 0.1500 | 0.6400 | 94 | 273 | 30.3% | 0.04 | 0.0032 | -0.113 | 600 | 47.05 | 52.00 | 43 | -0.97 | 0.0037 | -0.126 | ||
| 0.1600 | 0.5500 | 15 | 110 | 30.9% | 0.03 | 0.0028 | -0.101 | 602.5 | 49.55 | 54.50 | 3 | -0.98 | 0.0032 | -0.111 | ||
| 0.1400 | 0.3700 | 15 | 1,136 | 30.3% | 0.03 | 0.0025 | -0.091 | 605 | 52.05 | 57.00 | 25 | -0.98 | 0.0027 | -0.100 | ||
| 0.0800 | 0.5700 | 2 | 12 | 32.7% | 0.03 | 0.0022 | -0.082 | 607.5 | 54.80 | 59.50 | 34.7% | -0.99 | 0.0023 | -0.087 | ||
| 0.0900 | 0.2900 | 16 | 550 | 31.1% | 0.02 | 0.0020 | -0.075 | 610 | 57.20 | 62.00 | -0.99 | 0.0019 | -0.076 | |||
| 0.0700 | 0.4600 | 15 | 16 | 33.9% | 0.02 | 0.0018 | -0.068 | 612.5 | 59.60 | 64.50 | -0.99 | 0.0015 | -0.071 | |||
| 0.0700 | 0.4100 | 24 | 72 | 34.5% | 0.02 | 0.0016 | -0.062 | 615 | 62.05 | 67.00 | -0.99 | 0.0012 | -0.067 | |||
| 0 | 0.3400 | 25 | 34.6% | 0.02 | 0.0014 | -0.057 | 617.5 | 64.65 | 69.50 | -1.00 | 0.0010 | -0.064 | ||||
| 0 | 0.3800 | 723 | 35.3% | 0.01 | 0.0013 | -0.053 | 620 | 67.05 | 72.00 | -1.00 | 0.0008 | -0.060 | ||||
| 0.0200 | 0.4200 | 1 | 37.1% | 0.01 | 0.0011 | -0.049 | 622.5 | 69.55 | 74.50 | -1.00 | 0.0006 | -0.058 | ||||
| 0.0200 | 0.1300 | 17 | 91 | 33.1% | 0.01 | 0.0010 | -0.046 | 625 | 72.55 | 77.00 | 42.1% | -1.00 | 0.0004 | -0.057 | ||
| 0.0300 | 0.2900 | 4 | 6 | 37.4% | 0.01 | 0.0009 | -0.043 | 627.5 | 74.95 | 79.50 | 41.7% | -1.00 | 0.0004 | -0.057 | ||
| 0.0400 | 0.1700 | 8 | 663 | 36.2% | 0.01 | 0.0009 | -0.040 | 630 | 77.05 | 82.00 | -1.00 | 0.0003 | -0.057 | |||
| 0 | 0.3800 | 3 | 40.6% | 0.01 | 0.0008 | -0.038 | 632.5 | 79.55 | 84.50 | -1.00 | 0.0002 | -0.056 | ||||
| 0 | 0.2100 | 1,518 | 38.2% | 0.01 | 0.0007 | -0.035 | 635 | 82.05 | 87.00 | 39.6% | -1.00 | 0.0001 | -0.056 | |||
| 0.0100 | 0.3700 | 2 | 4 | 42.3% | 0.01 | 0.0007 | -0.034 | 637.5 | 84.55 | 89.50 | -1.00 | 0.0001 | -0.056 | |||
| 0 | 0.3600 | 142 | 42.9% | 0.01 | 0.0006 | -0.032 | 640 | 87.60 | 92.00 | 49.2% | -1.00 | 0.0001 | -0.055 | |||
| 0.0100 | 0.2200 | 1 | 2 | 41.4% | 0.01 | 0.0006 | -0.030 | 642.5 | 89.55 | 94.50 | -1.00 | 0.0001 | -0.055 | |||
| 0 | 0.0900 | 43 | 38.1% | 0.01 | 0.0005 | -0.029 | 645 | 92.10 | 97.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.3500 | 1 | 1 | 45.6% | 0.01 | 0.0005 | -0.027 | 647.5 | 94.50 | 99.50 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0500 | 45 | 171 | 37.5% | 0.01 | 0.0005 | -0.026 | 650 | 97.05 | 102.00 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0500 | 118 | 666 | 39.1% | 0.01 | 0.0004 | -0.024 | 655 | 102.15 | 107.00 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.1500 | 1 | 95 | 45.4% | 0.00 | 0.0004 | -0.022 | 660 | 107.25 | 112.00 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.1100 | 1 | 516 | 45.5% | 0.00 | 0.0003 | -0.021 | 665 | 112.05 | 117.00 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.0700 | 2 | 49 | 45.0% | 0.00 | 0.0003 | -0.019 | 670 | 117.60 | 122.00 | 61.4% | -1.00 | 0.0000 | -0.055 | ||
| 0 | 0.0800 | 2 | 105 | 47.2% | 0.00 | 0.0002 | -0.018 | 675 | 122.05 | 127.00 | -1.00 | 0.0000 | -0.055 | |||
| 0.0100 | 0.0800 | 12 | 72 | 49.3% | 0.00 | 0.0002 | -0.017 | 680 | 127.05 | 132.00 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.3300 | 10 | 58.6% | 0.00 | 0.0002 | -0.016 | 685 | 132.65 | 137.00 | 67.9% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.3300 | 12 | 60.2% | 0.00 | 0.0002 | -0.015 | 690 | 137.40 | 142.00 | 64.7% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.3200 | 10 | 61.7% | 0.00 | 0.0002 | -0.014 | 695 | 142.40 | 147.00 | 66.5% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.3200 | 78 | 63.3% | 0.00 | 0.0001 | -0.013 | 700 | 147.15 | 152.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.8400 | 264 | 73.7% | 0.00 | 0.0001 | -0.013 | 705 | 152.80 | 156.85 | 75.4% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.3200 | 76 | 66.6% | 0.00 | 0.0001 | -0.012 | 710 | 157.30 | 162.00 | 65.6% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.3200 | 10 | 68.2% | 0.00 | 0.0001 | -0.011 | 715 | 162.00 | 167.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.3200 | 18 | 69.8% | 0.00 | 0.0001 | -0.011 | 720 | 167.05 | 172.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.3200 | 28 | 71.3% | 0.00 | 0.0001 | -0.010 | 725 | 172.40 | 177.00 | 76.8% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.5100 | 66 | 77.1% | 0.00 | 0.0001 | -0.010 | 730 | 177.35 | 182.00 | 76.5% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.5100 | 18 | 78.7% | 0.00 | 0.0001 | -0.009 | 735 | 182.15 | 187.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.1400 | 3 | 69.5% | 0.00 | 0.0001 | -0.009 | 740 | 187.15 | 192.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.3100 | 5 | 77.1% | 0.00 | 0.0001 | -0.008 | 745 | 192.40 | 197.00 | 83.4% | -1.00 | 0.0000 | -0.055 | |||
| 0.0100 | 0.0600 | 19 | 67.7% | 0.00 | 0.0001 | -0.008 | 750 | 197.35 | 201.85 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.7100 | 2 | 88.5% | 0.00 | 0.0001 | -0.008 | 755 | 202.05 | 207.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.1600 | 5 | 76.0% | 0.00 | 0.0001 | -0.007 | 760 | 207.40 | 212.00 | 88.1% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.9000 | 5 | 94.6% | 0.00 | 0.0000 | -0.007 | 765 | 212.80 | 216.85 | 96.2% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.5100 | 4 | 89.5% | 0.00 | 0.0000 | -0.006 | 770 | 217.05 | 222.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0.0100 | 0.1000 | 1 | 317 | 77.2% | 0.00 | 0.0000 | -0.006 | 775 | 222.05 | 227.00 | -1.00 | 0.0000 | -0.055 | |||
| 0 | 0.1100 | 11 | 79.2% | 0.00 | 0.0000 | -0.006 | 780 | 227.15 | 232.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.8900 | 2 | 100.7% | 0.00 | 0.0000 | -0.006 | 785 | 232.60 | 237.00 | 101.7% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 1.50 | 5 | 109.9% | 0.00 | 0.0000 | -0.005 | 790 | 237.30 | 242.00 | 89.5% | -1.00 | 0.0000 | -0.055 | |||
| 0 | 2.72 | 1 | 122.4% | 0.00 | 0.0000 | -0.005 | 795 | 242.05 | 247.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0.0100 | 0.1100 | 5 | 84.3% | 0.00 | 0.0000 | -0.005 | 800 | 247.05 | 252.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0.0100 | 0.0600 | 8 | 81.5% | 0.00 | 0.0000 | -0.005 | 805 | 252.05 | 257.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.2500 | 51 | 93.3% | 0.00 | 0.0000 | -0.004 | 810 | 257.15 | 262.00 | -1.00 | 0.0000 | -0.055 | ||||
| 0 | 0.2000 | 203 | 92.5% | 0.00 | 0.0000 | -0.004 | 815 | 262.20 | 266.85 | -1.00 | 0.0000 | -0.055 | ||||
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 — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs