SMH option chain VanEck Semiconductor ETF
Cboe delayed options data · as of 15:43 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 ±3.4% (538.82–577.16) · ATM IV 40.0% · P/C open interest 5.96
| 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 | |
| 246.05 | 249.70 | 2 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.5300 | 4 | 73 | 228.1% | -0.00 | 0.0000 | -0.006 | ||
| 241.05 | 244.40 | 1 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.5000 | 6 | 220.8% | -0.00 | 0.0000 | -0.006 | |||
| 236.05 | 239.65 | 2 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0300 | 1 | 10 | 164.4% | -0.00 | 0.0000 | -0.007 | ||
| 231.05 | 234.40 | 1 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.4500 | 1 | 3 | 207.2% | -0.00 | 0.0000 | -0.007 | ||
| 226.05 | 229.65 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0200 | 8 | 21 | 151.1% | -0.00 | 0.0000 | -0.008 | |||
| 221.05 | 224.35 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0400 | 12 | 28 | 155.1% | -0.00 | 0.0000 | -0.009 | |||
| 216.05 | 219.60 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 0.1300 | 4 | 32 | 167.5% | -0.00 | 0.0000 | -0.009 | |||
| 211.05 | 214.60 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 0.8500 | 121 | 201.8% | -0.00 | 0.0000 | -0.010 | ||||
| 206.05 | 209.60 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 0.0500 | 261 | 145.3% | -0.00 | 0.0000 | -0.011 | ||||
| 201.05 | 204.35 | 1 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 0.5700 | 12 | 181.3% | -0.00 | 0.0000 | -0.012 | |||
| 196.10 | 199.75 | 1 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.5800 | 14 | 30 | 176.7% | -0.00 | 0.0000 | -0.013 | ||
| 191.10 | 194.35 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 0.0400 | 14 | 49 | 130.6% | -0.00 | 0.0000 | -0.014 | |||
| 186.10 | 189.75 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0400 | 28 | 371 | 126.7% | -0.00 | 0.0000 | -0.015 | |||
| 181.10 | 184.35 | 1 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0500 | 28 | 303 | 125.2% | -0.00 | 0.0000 | -0.016 | ||
| 176.10 | 179.45 | 1 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.3200 | 80 | 52 | 145.9% | -0.00 | 0.0000 | -0.018 | ||
| 171.10 | 174.50 | 1.00 | 0.0001 | 0.000 | 385 | 0 | 0.3500 | 111 | 45 | 142.9% | -0.00 | 0.0001 | -0.019 | |||
| 166.10 | 170.00 | 1.00 | 0.0001 | -0.000 | 390 | 0 | 0.1000 | 25 | 130 | 121.1% | -0.00 | 0.0001 | -0.021 | |||
| 161.10 | 164.75 | 1.00 | 0.0001 | -0.003 | 395 | 0 | 0.0400 | 118 | 41 | 107.8% | -0.00 | 0.0001 | -0.023 | |||
| 156.10 | 159.90 | 1 | 1.00 | 0.0001 | -0.005 | 400 | 0.0200 | 0.1100 | 2,755 | 29.7K | 116.2% | -0.00 | 0.0001 | -0.025 | ||
| 151.10 | 154.55 | 1.00 | 0.0001 | -0.008 | 405 | 0 | 0.0700 | 67 | 283 | 105.7% | -0.00 | 0.0001 | -0.027 | |||
| 146.15 | 150.05 | 4 | 1.00 | 0.0001 | -0.011 | 410 | 0.0100 | 0.0400 | 39 | 29.2K | 98.9% | -0.00 | 0.0001 | -0.029 | ||
| 141.15 | 144.45 | 3 | 1.00 | 0.0001 | -0.015 | 415 | 0.0100 | 0.0600 | 176 | 52.4K | 98.3% | -0.00 | 0.0001 | -0.032 | ||
| 136.15 | 139.60 | 1.00 | 0.0001 | -0.018 | 420 | 0.0200 | 0.0500 | 47 | 231 | 94.6% | -0.00 | 0.0001 | -0.035 | |||
| 131.15 | 135.30 | 2 | 1.00 | 0.0002 | -0.022 | 425 | 0.0400 | 0.0600 | 98 | 21.0K | 94.2% | -0.00 | 0.0002 | -0.038 | ||
| 126.15 | 129.60 | 1.00 | 0.0002 | -0.027 | 430 | 0.0300 | 0.0800 | 75 | 491 | 91.4% | -0.00 | 0.0002 | -0.042 | |||
| 121.20 | 124.85 | 1.00 | 0.0002 | -0.032 | 435 | 0.0400 | 0.0800 | 46 | 105 | 88.5% | -0.00 | 0.0002 | -0.047 | |||
| 116.20 | 119.55 | 1 | 1.00 | 0.0002 | -0.038 | 440 | 0.0500 | 0.1000 | 36 | 513 | 86.8% | -0.00 | 0.0002 | -0.053 | ||
| 113.70 | 117.25 | 1.00 | 0.0003 | -0.042 | 442.5 | 0.0500 | 0.1300 | 12 | 86.7% | -0.00 | 0.0003 | -0.056 | ||||
| 111.20 | 115.00 | 1 | 0.99 | 0.0003 | -0.046 | 445 | 0.0600 | 0.1200 | 121 | 193 | 84.8% | -0.01 | 0.0003 | -0.059 | ||
| 108.70 | 112.00 | 0.99 | 0.0003 | -0.050 | 447.5 | 0.0700 | 0.1900 | 24 | 86.6% | -0.01 | 0.0003 | -0.063 | ||||
| 106.25 | 110.00 | 6 | 0.99 | 0.0004 | -0.055 | 450 | 0.0700 | 0.1300 | 212 | 657 | 82.0% | -0.01 | 0.0004 | -0.068 | ||
| 103.75 | 107.20 | 0.99 | 0.0004 | -0.060 | 452.5 | 0.0800 | 0.1400 | 46 | 81.1% | -0.01 | 0.0004 | -0.073 | ||||
| 101.25 | 104.65 | 0.99 | 0.0004 | -0.066 | 455 | 0.0900 | 0.1100 | 20 | 225 | 78.3% | -0.01 | 0.0004 | -0.078 | |||
| 98.75 | 102.15 | 0.99 | 0.0005 | -0.072 | 457.5 | 0.0900 | 0.2300 | 1 | 81.0% | -0.01 | 0.0005 | -0.084 | ||||
| 96.30 | 99.75 | 0.99 | 0.0005 | -0.079 | 460 | 0.1100 | 0.1500 | 13 | 1,685 | 76.9% | -0.01 | 0.0005 | -0.090 | |||
| 93.80 | 97.15 | 0.99 | 0.0006 | -0.086 | 462.5 | 0.1200 | 0.2200 | 77.6% | -0.01 | 0.0006 | -0.098 | |||||
| 91.30 | 94.65 | 0.99 | 0.0006 | -0.094 | 465 | 0.1300 | 0.1600 | 7 | 305 | 74.1% | -0.01 | 0.0006 | -0.105 | |||
| 88.80 | 92.60 | 0.99 | 0.0007 | -0.103 | 467.5 | 0.1400 | 0.2100 | 74.0% | -0.01 | 0.0007 | -0.114 | |||||
| 86.35 | 89.90 | 3 | 0.99 | 0.0007 | -0.112 | 470 | 0.1600 | 0.1900 | 24 | 1,043 | 72.1% | -0.01 | 0.0007 | -0.123 | ||
| 83.85 | 87.20 | 1 | 0.99 | 0.0008 | -0.122 | 472.5 | 0.1700 | 0.2200 | 71.2% | -0.01 | 0.0008 | -0.133 | ||||
| 81.25 | 84.80 | 1 | 30 | 0.99 | 0.0009 | -0.133 | 475 | 0.1900 | 0.2400 | 17 | 4,607 | 70.1% | -0.01 | 0.0009 | -0.143 | |
| 78.90 | 82.35 | 0.98 | 0.0010 | -0.144 | 477.5 | 0.2000 | 0.2600 | 2 | 68.8% | -0.02 | 0.0010 | -0.154 | ||||
| 76.40 | 79.80 | 1 | 0.98 | 0.0011 | -0.156 | 480 | 0.2400 | 0.2900 | 91 | 868 | 68.2% | -0.02 | 0.0011 | -0.166 | ||
| 73.95 | 77.45 | 0.98 | 0.0012 | -0.169 | 482.5 | 0.2600 | 0.3100 | 66.9% | -0.02 | 0.0012 | -0.179 | |||||
| 71.45 | 75.10 | 1 | 0.98 | 0.0013 | -0.183 | 485 | 0.2700 | 0.3400 | 119 | 194 | 65.6% | -0.02 | 0.0013 | -0.192 | ||
| 69.00 | 72.80 | 49.0% | 0.98 | 0.0014 | -0.198 | 487.5 | 0.2900 | 0.3800 | 2 | 64.5% | -0.02 | 0.0014 | -0.207 | |||
| 66.50 | 70.10 | 0.97 | 0.0016 | -0.214 | 490 | 0.3500 | 0.4100 | 374 | 496 | 63.7% | -0.03 | 0.0016 | -0.223 | |||
| 64.05 | 67.40 | 0.97 | 0.0017 | -0.231 | 492.5 | 0.3700 | 0.4500 | 11 | 62.4% | -0.03 | 0.0018 | -0.239 | ||||
| 61.60 | 65.15 | 5 | 38.5% | 0.97 | 0.0019 | -0.250 | 495 | 0.4200 | 0.4900 | 53 | 508 | 61.4% | -0.03 | 0.0019 | -0.258 | |
| 59.15 | 62.80 | 47.6% | 0.97 | 0.0021 | -0.270 | 497.5 | 0.4400 | 0.5400 | 32 | 60.0% | -0.04 | 0.0021 | -0.277 | |||
| 56.70 | 60.25 | 4 | 5 | 45.7% | 0.96 | 0.0024 | -0.292 | 500 | 0.5300 | 0.5900 | 5,203 | 11.3K | 59.3% | -0.04 | 0.0024 | -0.299 |
| 54.25 | 57.65 | 42.3% | 0.96 | 0.0026 | -0.316 | 502.5 | 0.5600 | 0.6500 | 48 | 58.0% | -0.04 | 0.0026 | -0.323 | |||
| 51.80 | 55.35 | 46.1% | 0.95 | 0.0029 | -0.342 | 505 | 0.6300 | 0.7100 | 33 | 738 | 56.9% | -0.05 | 0.0029 | -0.349 | ||
| 49.40 | 52.85 | 1 | 45.7% | 0.95 | 0.0032 | -0.370 | 507.5 | 0.7000 | 0.7800 | 79 | 705 | 55.7% | -0.05 | 0.0032 | -0.377 | |
| 47.00 | 50.35 | 1 | 45.0% | 0.94 | 0.0036 | -0.402 | 510 | 0.7900 | 0.8700 | 481 | 1,068 | 54.8% | -0.06 | 0.0036 | -0.408 | |
| 44.60 | 48.00 | 1 | 45.7% | 0.93 | 0.0040 | -0.436 | 512.5 | 0.9000 | 0.9800 | 188 | 163 | 53.9% | -0.07 | 0.0040 | -0.443 | |
| 42.20 | 45.60 | 3 | 5 | 45.4% | 0.93 | 0.0044 | -0.474 | 515 | 1.00 | 1.09 | 966 | 1,609 | 52.8% | -0.07 | 0.0044 | -0.480 |
| 39.85 | 43.30 | 47 | 45.8% | 0.92 | 0.0049 | -0.515 | 517.5 | 1.13 | 1.17 | 95 | 224 | 51.5% | -0.08 | 0.0049 | -0.521 | |
| 37.50 | 41.20 | 3 | 7 | 47.0% | 0.91 | 0.0054 | -0.559 | 520 | 1.26 | 1.39 | 336 | 3,339 | 50.9% | -0.09 | 0.0054 | -0.566 |
| 35.05 | 38.75 | 1 | 45.1% | 0.90 | 0.0060 | -0.607 | 522.5 | 1.42 | 1.55 | 79 | 393 | 49.8% | -0.10 | 0.0060 | -0.613 | |
| 33.35 | 36.20 | 7 | 46.4% | 0.88 | 0.0066 | -0.657 | 525 | 1.58 | 1.76 | 59 | 2,637 | 48.8% | -0.12 | 0.0067 | -0.664 | |
| 30.50 | 34.05 | 419 | 43.7% | 0.87 | 0.0074 | -0.711 | 527.5 | 1.85 | 1.99 | 52 | 848 | 48.1% | -0.13 | 0.0074 | -0.717 | |
| 28.85 | 31.60 | 313 | 86 | 44.7% | 0.85 | 0.0081 | -0.766 | 530 | 2.10 | 2.27 | 272 | 33.5K | 47.3% | -0.15 | 0.0081 | -0.773 |
| 26.70 | 29.35 | 1 | 1 | 44.1% | 0.83 | 0.0089 | -0.824 | 532.5 | 2.35 | 2.58 | 73 | 589 | 46.3% | -0.17 | 0.0089 | -0.830 |
| 23.95 | 27.10 | 2 | 20 | 41.2% | 0.81 | 0.0097 | -0.882 | 535 | 2.69 | 2.94 | 5,644 | 6,618 | 45.6% | -0.19 | 0.0098 | -0.889 |
| 22.70 | 24.60 | 5 | 53 | 42.1% | 0.79 | 0.0106 | -0.940 | 537.5 | 3.05 | 3.35 | 306 | 549 | 44.7% | -0.21 | 0.0107 | -0.947 |
| 20.60 | 22.70 | 40 | 214 | 41.8% | 0.77 | 0.0115 | -0.996 | 540 | 3.60 | 3.85 | 269 | 6,468 | 44.4% | -0.24 | 0.0116 | -1.003 |
| 19.30 | 20.55 | 17 | 708 | 42.6% | 0.74 | 0.0124 | -1.049 | 542.5 | 4.10 | 4.40 | 83 | 1,057 | 43.7% | -0.26 | 0.0125 | -1.057 |
| 17.05 | 18.30 | 6 | 221 | 40.3% | 0.71 | 0.0133 | -1.098 | 545 | 4.70 | 5.00 | 1,164 | 619 | 43.0% | -0.29 | 0.0134 | -1.106 |
| 15.15 | 16.75 | 2 | 224 | 40.2% | 0.68 | 0.0141 | -1.140 | 547.5 | 5.40 | 5.70 | 154 | 758 | 42.5% | -0.33 | 0.0142 | -1.149 |
| 13.75 | 15.00 | 647 | 3,718 | 40.4% | 0.64 | 0.0149 | -1.175 | 550 | 6.15 | 6.50 | 949 | 2,387 | 41.9% | -0.36 | 0.0150 | -1.184 |
| 11.65 | 13.30 | 9 | 296 | 38.8% | 0.60 | 0.0156 | -1.199 | 552.5 | 6.90 | 7.35 | 176 | 759 | 41.1% | -0.40 | 0.0157 | -1.208 |
| 10.90 | 11.65 | 274 | 253 | 39.7% | 0.56 | 0.0161 | -1.211 | 555 | 7.95 | 8.35 | 20 | 314 | 40.8% | -0.44 | 0.0162 | -1.221 |
| 9.60 | 10.25 | 232 | 198 | 39.6% | 0.52 | 0.0165 | -1.211 | 557.5 | 9.05 | 9.45 | 1 | 463 | 40.4% | -0.48 | 0.0167 | -1.221 |
| 8.30 | 8.75 | 2,513 | 1,749 | 38.8% | 0.48 | 0.0167 | -1.197 | 560 | 10.20 | 10.55 | 129 | 13.9K | 39.7% | -0.52 | 0.0169 | -1.207 |
| 7.15 | 7.60 | 166 | 492 | 38.6% | 0.44 | 0.0167 | -1.169 | 562.5 | 11.30 | 12.95 | 231 | 41.2% | -0.56 | 0.0169 | -1.179 | |
| 6.05 | 6.50 | 204 | 914 | 38.2% | 0.40 | 0.0165 | -1.128 | 565 | 12.65 | 14.20 | 13 | 904 | 40.4% | -0.61 | 0.0167 | -1.138 |
| 5.10 | 5.50 | 135 | 551 | 37.9% | 0.36 | 0.0161 | -1.075 | 567.5 | 13.95 | 15.85 | 1 | 553 | 39.9% | -0.65 | 0.0163 | -1.083 |
| 4.25 | 4.60 | 386 | 2,106 | 37.5% | 0.32 | 0.0155 | -1.010 | 570 | 15.70 | 17.60 | 6 | 5,873 | 40.1% | -0.69 | 0.0156 | -1.018 |
| 3.55 | 3.85 | 427 | 384 | 37.4% | 0.28 | 0.0147 | -0.937 | 572.5 | 17.15 | 19.40 | 1 | 199 | 39.4% | -0.73 | 0.0148 | -0.944 |
| 2.94 | 3.25 | 570 | 930 | 37.4% | 0.24 | 0.0138 | -0.858 | 575 | 19.35 | 20.95 | 8 | 359 | 39.3% | -0.76 | 0.0139 | -0.864 |
| 2.40 | 2.59 | 72 | 500 | 37.0% | 0.21 | 0.0127 | -0.775 | 577.5 | 21.10 | 24.05 | 1 | 117 | 42.0% | -0.80 | 0.0128 | -0.779 |
| 2.03 | 2.08 | 1,490 | 1,940 | 37.0% | 0.18 | 0.0116 | -0.691 | 580 | 23.00 | 25.85 | 2 | 706 | 41.1% | -0.83 | 0.0117 | -0.694 |
| 1.57 | 1.74 | 146 | 434 | 36.9% | 0.15 | 0.0105 | -0.609 | 582.5 | 25.15 | 28.20 | 253 | 42.3% | -0.85 | 0.0106 | -0.611 | |
| 1.29 | 1.43 | 248 | 624 | 37.1% | 0.13 | 0.0093 | -0.531 | 585 | 27.05 | 30.40 | 5 | 431 | 41.8% | -0.88 | 0.0094 | -0.532 |
| 1.01 | 1.14 | 89 | 424 | 36.9% | 0.11 | 0.0082 | -0.459 | 587.5 | 29.40 | 32.65 | 211 | 42.8% | -0.90 | 0.0083 | -0.460 | |
| 0.8100 | 0.9300 | 225 | 1,956 | 37.1% | 0.09 | 0.0072 | -0.395 | 590 | 31.75 | 34.95 | 1 | 4,983 | 43.8% | -0.92 | 0.0073 | -0.394 |
| 0.6500 | 0.7600 | 72 | 369 | 37.3% | 0.07 | 0.0062 | -0.338 | 592.5 | 34.05 | 37.30 | 158 | 44.5% | -0.93 | 0.0063 | -0.337 | |
| 0.5400 | 0.6100 | 214 | 1,263 | 37.6% | 0.06 | 0.0054 | -0.289 | 595 | 36.45 | 39.65 | 1 | 146 | 45.6% | -0.95 | 0.0055 | -0.287 |
| 0.4500 | 0.4900 | 37 | 232 | 38.0% | 0.05 | 0.0046 | -0.248 | 597.5 | 38.70 | 42.05 | 228 | 45.9% | -0.96 | 0.0047 | -0.246 | |
| 0.3500 | 0.4100 | 254 | 1,782 | 38.2% | 0.04 | 0.0040 | -0.213 | 600 | 41.25 | 44.45 | 1 | 684 | 47.7% | -0.96 | 0.0041 | -0.210 |
| 0.2600 | 0.3400 | 317 | 214 | 38.3% | 0.04 | 0.0034 | -0.183 | 602.5 | 43.55 | 46.90 | 124 | 48.2% | -0.97 | 0.0035 | -0.182 | |
| 0.2400 | 0.2800 | 469 | 228 | 39.1% | 0.03 | 0.0029 | -0.159 | 605 | 45.95 | 48.00 | 23 | 5,141 | -0.98 | 0.0030 | -0.160 | |
| 0.1700 | 0.2400 | 287 | 352 | 39.2% | 0.03 | 0.0025 | -0.138 | 607.5 | 48.30 | 51.80 | 7 | 377 | 49.7% | -0.98 | 0.0025 | -0.140 |
| 0.1700 | 0.2000 | 146 | 745 | 40.2% | 0.02 | 0.0022 | -0.121 | 610 | 51.00 | 54.30 | 835 | 53.0% | -0.98 | 0.0021 | -0.127 | |
| 0.1400 | 0.1700 | 58 | 237 | 40.7% | 0.02 | 0.0019 | -0.106 | 612.5 | 53.40 | 56.80 | 173 | 54.2% | -0.99 | 0.0018 | -0.115 | |
| 0.1100 | 0.1800 | 36 | 332 | 41.8% | 0.02 | 0.0017 | -0.094 | 615 | 56.00 | 59.30 | 1 | 203 | 56.8% | -0.99 | 0.0015 | -0.104 |
| 0.1000 | 0.1400 | 19 | 196 | 42.2% | 0.01 | 0.0015 | -0.084 | 617.5 | 58.15 | 61.80 | 70 | 55.7% | -0.99 | 0.0013 | -0.098 | |
| 0.1000 | 0.1300 | 58 | 871 | 43.4% | 0.01 | 0.0013 | -0.075 | 620 | 60.75 | 64.30 | 6 | 247 | 58.4% | -0.99 | 0.0011 | -0.092 |
| 0.0700 | 0.1300 | 20 | 168 | 44.0% | 0.01 | 0.0011 | -0.067 | 622.5 | 63.30 | 66.65 | 26 | 59.2% | -0.99 | 0.0009 | -0.087 | |
| 0.0600 | 0.1100 | 52 | 1,018 | 44.5% | 0.01 | 0.0010 | -0.060 | 625 | 65.65 | 69.15 | 27 | 59.5% | -1.00 | 0.0008 | -0.083 | |
| 0.0500 | 0.1000 | 15 | 276 | 45.2% | 0.01 | 0.0009 | -0.054 | 627.5 | 68.40 | 71.80 | 47 | 65.0% | -1.00 | 0.0006 | -0.080 | |
| 0.0500 | 0.0700 | 22 | 1,067 | 45.3% | 0.01 | 0.0008 | -0.049 | 630 | 70.40 | 74.15 | 59.8% | -1.00 | 0.0005 | -0.078 | ||
| 0.0200 | 0.1500 | 192 | 48.6% | 0.01 | 0.0007 | -0.045 | 632.5 | 73.25 | 76.65 | 65.5% | -1.00 | 0.0004 | -0.076 | |||
| 0.0400 | 0.0600 | 57 | 342 | 47.0% | 0.01 | 0.0006 | -0.041 | 635 | 75.80 | 79.15 | 67.7% | -1.00 | 0.0004 | -0.075 | ||
| 0.0200 | 0.1200 | 1,185 | 50.1% | 0.01 | 0.0006 | -0.037 | 637.5 | 77.75 | 81.65 | 62.2% | -1.00 | 0.0003 | -0.073 | |||
| 0.0300 | 0.0500 | 154 | 764 | 48.3% | 0.01 | 0.0005 | -0.034 | 640 | 80.80 | 84.15 | 71.0% | -1.00 | 0.0003 | -0.072 | ||
| 0.0200 | 0.0800 | 2 | 87 | 50.7% | 0.00 | 0.0005 | -0.031 | 642.5 | 83.25 | 86.65 | 72.1% | -1.00 | 0.0002 | -0.072 | ||
| 0.0300 | 0.0700 | 202 | 379 | 52.0% | 0.00 | 0.0004 | -0.029 | 645 | 85.85 | 89.15 | 74.8% | -1.00 | 0.0002 | -0.071 | ||
| 0.0100 | 0.1200 | 328 | 54.8% | 0.00 | 0.0004 | -0.027 | 647.5 | 88.05 | 91.65 | 72.8% | -1.00 | 0.0002 | -0.071 | |||
| 0.0200 | 0.0600 | 3 | 694 | 53.2% | 0.00 | 0.0003 | -0.025 | 650 | 90.35 | 94.15 | 71.4% | -1.00 | 0.0001 | -0.070 | ||
| 0.0200 | 0.0500 | 123 | 105 | 53.7% | 0.00 | 0.0003 | -0.023 | 652.5 | 93.25 | 96.65 | 78.5% | -1.00 | 0.0001 | -0.070 | ||
| 0.0100 | 0.0500 | 4 | 1,214 | 54.0% | 0.00 | 0.0003 | -0.021 | 655 | 95.70 | 99.15 | 79.4% | -1.00 | 0.0001 | -0.069 | ||
| 0.0100 | 0.0500 | 3 | 39 | 55.2% | 0.00 | 0.0003 | -0.020 | 657.5 | 97.85 | 101.65 | 75.9% | -1.00 | 0.0001 | -0.069 | ||
| 0.0100 | 0.0400 | 80 | 679 | 55.4% | 0.00 | 0.0002 | -0.018 | 660 | 100.95 | 104.15 | 85.5% | -1.00 | 0.0001 | -0.069 | ||
| 0.0100 | 0.0400 | 31 | 1,335 | 57.6% | 0.00 | 0.0002 | -0.016 | 665 | 105.40 | 109.15 | 81.1% | -1.00 | 0.0000 | -0.069 | ||
| 0 | 0.0400 | 625 | 224 | 58.6% | 0.00 | 0.0002 | -0.014 | 670 | 110.75 | 114.15 | 89.2% | -1.00 | 0.0000 | -0.069 | ||
| 0 | 0.0300 | 56 | 738 | 59.2% | 0.00 | 0.0001 | -0.012 | 675 | 115.95 | 119.15 | 94.6% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.2700 | 87 | 1,059 | 76.5% | 0.00 | 0.0001 | -0.011 | 680 | 120.80 | 124.15 | 95.8% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.0300 | 46 | 322 | 63.4% | 0.00 | 0.0001 | -0.010 | 685 | 125.90 | 129.15 | 100.0% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6500 | 47 | 79 | 91.2% | 0.00 | 0.0001 | -0.009 | 690 | 130.30 | 134.15 | 93.1% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6400 | 46 | 247 | 93.6% | 0.00 | 0.0001 | -0.008 | 695 | 135.85 | 139.15 | 105.1% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.2000 | 52 | 1,222 | 83.3% | 0.00 | 0.0001 | -0.007 | 700 | 140.65 | 144.15 | 104.9% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.5900 | 52 | 195 | 97.7% | 0.00 | 0.0001 | -0.006 | 705 | 145.50 | 149.15 | 105.1% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.8000 | 41 | 552 | 104.5% | 0.00 | 0.0001 | -0.006 | 710 | 150.25 | 154.15 | 102.3% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.7900 | 41 | 82 | 106.8% | 0.00 | 0.0000 | -0.005 | 715 | 155.05 | 159.15 | 98.5% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.7800 | 34 | 187 | 109.2% | 0.00 | 0.0000 | -0.005 | 720 | 160.35 | 164.15 | 109.8% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.7700 | 34 | 78 | 111.5% | 0.00 | 0.0000 | -0.004 | 725 | 165.30 | 169.15 | 111.1% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.7800 | 44 | 33 | 114.2% | 0.00 | 0.0000 | -0.004 | 730 | 170.30 | 174.15 | 113.6% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.7500 | 44 | 122 | 116.0% | 0.00 | 0.0000 | -0.004 | 735 | 175.55 | 179.15 | 121.6% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.2300 | 37 | 228 | 102.6% | 0.00 | 0.0000 | -0.003 | 740 | 180.50 | 184.15 | 123.1% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.5500 | 37 | 125 | 116.0% | 0.00 | 0.0000 | -0.003 | 745 | 185.30 | 189.15 | 120.8% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.1700 | 34 | 155 | 103.5% | 0.00 | 0.0000 | -0.003 | 750 | 190.80 | 194.15 | 133.6% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.4400 | 34 | 61 | 117.3% | 0.00 | 0.0000 | -0.003 | 755 | 195.25 | 199.15 | 124.2% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6900 | 28 | 44 | 126.5% | 0.00 | 0.0000 | -0.003 | 760 | 200.55 | 204.15 | 133.9% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6800 | 28 | 145 | 128.5% | 0.00 | 0.0000 | -0.002 | 765 | 205.30 | 209.15 | 130.2% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6700 | 37 | 104 | 130.5% | 0.00 | 0.0000 | -0.002 | 770 | 210.65 | 214.15 | 140.6% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.7200 | 37 | 131 | 134.0% | 0.00 | 0.0000 | -0.002 | 775 | 215.50 | 219.15 | 139.9% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.0300 | 7 | 105 | 99.1% | 0.00 | 0.0000 | -0.002 | 780 | 220.10 | 224.15 | 130.2% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.0400 | 7 | 284 | 103.2% | 0.00 | 0.0000 | -0.002 | 785 | 225.50 | 229.15 | 144.6% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6600 | 33 | 42 | 139.1% | 0.00 | 0.0000 | -0.002 | 790 | 230.35 | 234.15 | 142.9% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.7500 | 33 | 40 | 143.5% | 0.00 | 0.0000 | -0.002 | 795 | 235.35 | 239.15 | 145.1% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6900 | 56 | 67 | 144.2% | 0.00 | 0.0000 | -0.001 | 800 | 240.40 | 244.15 | 148.7% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.6800 | 56 | 37 | 146.0% | 0.00 | 0.0000 | -0.001 | 805 | 245.25 | 249.15 | 146.5% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.5300 | 25 | 81 | 143.7% | 0.00 | 0.0000 | -0.001 | 810 | 250.25 | 254.15 | 148.6% | -1.00 | 0.0000 | -0.068 | ||
| 0 | 0.5200 | 25 | 649 | 145.4% | 0.00 | 0.0000 | -0.001 | 815 | 255.30 | 259.15 | 152.3% | -1.00 | 0.0000 | -0.068 | ||
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