SPX option chain S&P 500 Index
Cboe delayed options data · as of 03:38 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 ±2.1% (7,505.05–7,828.15) · ATM IV 11.6% · P/C open interest 2.64
| 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 | |
| 3,659 | 3,683 | 1.00 | 0.0000 | -0.034 | 4,000 | 0 | 0.1500 | 68 | 84.3% | -0.00 | 0.0000 | -0.034 | ||||
| 3,460 | 3,484 | 1.00 | 0.0000 | -0.038 | 4,200 | 0 | 0.1000 | 7 | 2 | 79.8% | -0.00 | 0.0000 | -0.038 | |||
| 3,260 | 3,284 | 1 | 1.00 | 0.0000 | -0.043 | 4,400 | 0 | 0.2000 | 11 | 74.0% | -0.00 | 0.0000 | -0.043 | |||
| 3,061 | 3,085 | 1.00 | 0.0000 | -0.050 | 4,600 | 0.0500 | 0.2500 | 1 | 70.4% | -0.00 | 0.0000 | -0.050 | ||||
| 2,861 | 2,885 | 1.00 | 0.0000 | -0.059 | 4,800 | 0.1000 | 0.3000 | 4 | 335 | 66.4% | -0.00 | 0.0000 | -0.059 | |||
| 2,662 | 2,686 | 1.00 | 0.0000 | -0.072 | 5,000 | 0.1500 | 0.3500 | 180 | 62.1% | -0.00 | 0.0000 | -0.072 | ||||
| 2,462 | 2,486 | 1.00 | 0.0000 | -0.090 | 5,200 | 0.2500 | 0.4500 | 50 | 244 | 58.4% | -0.00 | 0.0000 | -0.090 | |||
| 2,262 | 2,286 | 1.00 | 0.0000 | -0.115 | 5,400 | 0.3500 | 0.5500 | 325 | 54.3% | -0.00 | 0.0000 | -0.115 | ||||
| 2,063 | 2,087 | 1 | 1.00 | 0.0000 | -0.148 | 5,600 | 0.5000 | 0.7000 | 31 | 587 | 50.5% | -0.00 | 0.0000 | -0.148 | ||
| 1,864 | 1,888 | 1.00 | 0.0000 | -0.190 | 5,800 | 0.7000 | 0.9000 | 10 | 293 | 46.6% | -0.00 | 0.0000 | -0.190 | |||
| 1,664 | 1,688 | 1.00 | 0.0000 | -0.241 | 6,000 | 0.9500 | 1.15 | 9 | 1,042 | 42.7% | -0.00 | 0.0000 | -0.241 | |||
| 1,465 | 1,489 | 0.99 | 0.0000 | -0.303 | 6,200 | 1.30 | 1.50 | 369 | 5,146 | 38.8% | -0.01 | 0.0000 | -0.302 | |||
| 1,365 | 1,389 | 0.99 | 0.0000 | -0.337 | 6,300 | 1.50 | 1.70 | 6 | 240 | 36.8% | -0.01 | 0.0000 | -0.337 | |||
| 1,266 | 1,290 | 0.99 | 0.0000 | -0.374 | 6,400 | 1.70 | 1.95 | 81 | 98 | 34.7% | -0.01 | 0.0000 | -0.374 | |||
| 1,166 | 1,190 | 0.99 | 0.0000 | -0.414 | 6,500 | 2.00 | 2.20 | 1 | 242 | 32.7% | -0.01 | 0.0000 | -0.414 | |||
| 1,092 | 1,116 | 0.99 | 0.0001 | -0.446 | 6,575 | 2.20 | 2.45 | 31.1% | -0.01 | 0.0001 | -0.446 | |||||
| 1,067 | 1,091 | 0.99 | 0.0001 | -0.458 | 6,600 | 2.30 | 2.55 | 44 | 150 | 30.6% | -0.01 | 0.0001 | -0.458 | |||
| 1,042 | 1,066 | 0.99 | 0.0001 | -0.470 | 6,625 | 2.40 | 2.65 | 28 | 30.1% | -0.01 | 0.0001 | -0.470 | ||||
| 1,017 | 1,041 | 0.98 | 0.0001 | -0.482 | 6,650 | 2.50 | 2.75 | 1 | 4 | 29.6% | -0.01 | 0.0001 | -0.482 | |||
| 992.30 | 1,016 | 0.98 | 0.0001 | -0.494 | 6,675 | 2.60 | 2.85 | 15 | 29.1% | -0.02 | 0.0001 | -0.494 | ||||
| 967.50 | 991.50 | 17.2% | 0.98 | 0.0001 | -0.507 | 6,700 | 2.75 | 2.95 | 13 | 247 | 28.6% | -0.02 | 0.0001 | -0.507 | ||
| 942.60 | 966.60 | 18.6% | 0.98 | 0.0001 | -0.521 | 6,725 | 2.85 | 3.10 | 17 | 28.1% | -0.02 | 0.0001 | -0.521 | |||
| 917.80 | 941.80 | 20.1% | 0.98 | 0.0001 | -0.535 | 6,750 | 3.00 | 3.20 | 1 | 54 | 27.6% | -0.02 | 0.0001 | -0.535 | ||
| 893.00 | 917.00 | 20.6% | 0.98 | 0.0001 | -0.550 | 6,775 | 3.10 | 3.40 | 17 | 27.1% | -0.02 | 0.0001 | -0.550 | |||
| 868.20 | 892.20 | 20.8% | 0.98 | 0.0001 | -0.566 | 6,800 | 3.20 | 3.50 | 1 | 584 | 26.6% | -0.02 | 0.0001 | -0.566 | ||
| 843.40 | 867.40 | 20.8% | 0.98 | 0.0001 | -0.583 | 6,825 | 3.40 | 3.70 | 1 | 23 | 26.1% | -0.02 | 0.0001 | -0.583 | ||
| 818.60 | 842.60 | 20.7% | 0.98 | 0.0001 | -0.601 | 6,850 | 3.60 | 3.90 | 51 | 25.6% | -0.02 | 0.0001 | -0.601 | |||
| 793.90 | 817.90 | 20.8% | 0.98 | 0.0001 | -0.620 | 6,875 | 3.70 | 4.00 | 73 | 25.0% | -0.02 | 0.0001 | -0.620 | |||
| 769.10 | 793.10 | 1 | 20.5% | 0.97 | 0.0001 | -0.640 | 6,900 | 3.90 | 4.20 | 1 | 185 | 24.5% | -0.03 | 0.0001 | -0.640 | |
| 744.40 | 768.40 | 20.4% | 0.97 | 0.0001 | -0.662 | 6,925 | 4.10 | 4.50 | 55 | 24.1% | -0.03 | 0.0001 | -0.662 | |||
| 719.70 | 743.70 | 20.2% | 0.97 | 0.0002 | -0.686 | 6,950 | 4.40 | 4.70 | 402 | 23.6% | -0.03 | 0.0002 | -0.686 | |||
| 695.00 | 719.00 | 20.0% | 0.97 | 0.0002 | -0.711 | 6,975 | 4.60 | 5.00 | 1 | 68 | 23.1% | -0.03 | 0.0002 | -0.711 | ||
| 670.30 | 694.30 | 1 | 19.7% | 0.97 | 0.0002 | -0.739 | 7,000 | 4.90 | 5.30 | 67 | 295 | 22.6% | -0.03 | 0.0002 | -0.739 | |
| 645.70 | 669.70 | 19.5% | 0.96 | 0.0002 | -0.769 | 7,025 | 5.20 | 5.60 | 1 | 43 | 22.1% | -0.04 | 0.0002 | -0.769 | ||
| 621.10 | 645.10 | 19.2% | 0.96 | 0.0002 | -0.801 | 7,050 | 5.60 | 6.00 | 5 | 501 | 21.6% | -0.04 | 0.0002 | -0.801 | ||
| 596.60 | 620.60 | 19.0% | 0.96 | 0.0002 | -0.837 | 7,075 | 6.00 | 6.40 | 130 | 21.2% | -0.04 | 0.0002 | -0.837 | |||
| 572.10 | 596.10 | 18.7% | 0.95 | 0.0003 | -0.876 | 7,100 | 6.40 | 6.80 | 7 | 587 | 20.7% | -0.04 | 0.0003 | -0.876 | ||
| 547.60 | 571.60 | 18.3% | 0.95 | 0.0003 | -0.918 | 7,125 | 6.90 | 7.30 | 1 | 181 | 20.3% | -0.05 | 0.0003 | -0.918 | ||
| 523.30 | 547.30 | 8 | 18.1% | 0.95 | 0.0003 | -0.964 | 7,150 | 7.50 | 7.90 | 9 | 170 | 19.8% | -0.05 | 0.0003 | -0.964 | |
| 503.20 | 523.00 | 24 | 19.0% | 0.94 | 0.0003 | -1.013 | 7,175 | 8.10 | 8.50 | 6 | 116 | 19.4% | -0.06 | 0.0003 | -1.013 | |
| 474.80 | 498.80 | 24 | 17.5% | 0.94 | 0.0004 | -1.067 | 7,200 | 8.80 | 9.30 | 8 | 286 | 18.9% | -0.06 | 0.0004 | -1.067 | |
| 450.70 | 474.70 | 17.2% | 0.93 | 0.0004 | -1.124 | 7,225 | 9.70 | 10.10 | 4 | 93 | 18.5% | -0.07 | 0.0004 | -1.124 | ||
| 426.70 | 450.70 | 16.9% | 0.92 | 0.0005 | -1.186 | 7,250 | 10.60 | 11.10 | 5 | 468 | 18.1% | -0.08 | 0.0005 | -1.186 | ||
| 417.10 | 441.10 | 16.7% | 0.92 | 0.0005 | -1.211 | 7,260 | 11.00 | 11.50 | 1 | 17.9% | -0.08 | 0.0005 | -1.211 | |||
| 407.60 | 431.60 | 16.6% | 0.92 | 0.0005 | -1.238 | 7,270 | 11.50 | 12.00 | 17.8% | -0.08 | 0.0005 | -1.238 | ||||
| 402.80 | 426.80 | 16.6% | 0.91 | 0.0005 | -1.251 | 7,275 | 11.70 | 12.20 | 23 | 225 | 17.7% | -0.09 | 0.0005 | -1.251 | ||
| 398.10 | 422.10 | 16.5% | 0.91 | 0.0005 | -1.265 | 7,280 | 12.00 | 12.40 | 17.6% | -0.09 | 0.0005 | -1.265 | ||||
| 388.60 | 412.60 | 16.4% | 0.91 | 0.0005 | -1.292 | 7,290 | 12.40 | 12.90 | 11 | 17.4% | -0.09 | 0.0005 | -1.292 | |||
| 379.20 | 403.20 | 16.3% | 0.91 | 0.0006 | -1.321 | 7,300 | 13.00 | 13.40 | 45 | 221 | 17.3% | -0.09 | 0.0006 | -1.321 | ||
| 369.70 | 393.70 | 16.1% | 0.90 | 0.0006 | -1.350 | 7,310 | 13.50 | 14.00 | 1 | 6 | 17.1% | -0.10 | 0.0006 | -1.350 | ||
| 360.30 | 384.30 | 16.0% | 0.90 | 0.0006 | -1.379 | 7,320 | 14.10 | 14.60 | 2 | 28 | 16.9% | -0.10 | 0.0006 | -1.379 | ||
| 355.60 | 379.60 | 1 | 15.9% | 0.90 | 0.0006 | -1.394 | 7,325 | 14.40 | 14.90 | 17 | 341 | 16.9% | -0.10 | 0.0006 | -1.394 | |
| 351.00 | 375.00 | 15.9% | 0.89 | 0.0006 | -1.409 | 7,330 | 14.70 | 15.20 | 2 | 14 | 16.8% | -0.11 | 0.0006 | -1.409 | ||
| 341.60 | 365.60 | 15.7% | 0.89 | 0.0006 | -1.440 | 7,340 | 15.30 | 15.80 | 2 | 19 | 16.6% | -0.11 | 0.0006 | -1.440 | ||
| 332.30 | 356.30 | 15.6% | 0.88 | 0.0007 | -1.470 | 7,350 | 16.00 | 16.30 | 21 | 465 | 16.4% | -0.12 | 0.0007 | -1.470 | ||
| 323.00 | 347.00 | 15.5% | 0.88 | 0.0007 | -1.502 | 7,360 | 16.70 | 17.20 | 9 | 70 | 16.3% | -0.12 | 0.0007 | -1.502 | ||
| 313.80 | 337.80 | 15.4% | 0.87 | 0.0007 | -1.534 | 7,370 | 17.40 | 17.90 | 3 | 40 | 16.2% | -0.13 | 0.0007 | -1.534 | ||
| 313.20 | 333.20 | 15.9% | 0.87 | 0.0008 | -1.550 | 7,375 | 17.80 | 18.30 | 8 | 138 | 16.1% | -0.13 | 0.0008 | -1.550 | ||
| 304.60 | 328.60 | 15.2% | 0.87 | 0.0008 | -1.566 | 7,380 | 18.20 | 18.70 | 1 | 38 | 16.0% | -0.13 | 0.0008 | -1.566 | ||
| 295.50 | 319.50 | 15.1% | 0.86 | 0.0008 | -1.599 | 7,390 | 19.00 | 19.50 | 48 | 15.8% | -0.14 | 0.0008 | -1.599 | |||
| 286.40 | 310.40 | 3 | 15.0% | 0.86 | 0.0008 | -1.631 | 7,400 | 19.90 | 20.20 | 6 | 313 | 15.7% | -0.14 | 0.0008 | -1.631 | |
| 277.30 | 301.30 | 14.8% | 0.85 | 0.0009 | -1.665 | 7,410 | 20.80 | 21.30 | 30 | 15.5% | -0.15 | 0.0009 | -1.665 | |||
| 268.30 | 292.30 | 14.7% | 0.84 | 0.0009 | -1.698 | 7,420 | 21.70 | 22.30 | 10 | 30 | 15.4% | -0.16 | 0.0009 | -1.698 | ||
| 267.70 | 287.90 | 8 | 15.1% | 0.84 | 0.0009 | -1.714 | 7,425 | 22.20 | 22.80 | 1 | 595 | 15.3% | -0.16 | 0.0009 | -1.714 | |
| 259.40 | 283.40 | 1 | 14.6% | 0.84 | 0.0009 | -1.731 | 7,430 | 22.70 | 23.30 | 18 | 15.2% | -0.16 | 0.0009 | -1.731 | ||
| 250.50 | 274.50 | 14.4% | 0.83 | 0.0010 | -1.764 | 7,440 | 23.80 | 24.40 | 11 | 15.1% | -0.17 | 0.0010 | -1.764 | |||
| 241.70 | 265.70 | 3 | 14.3% | 0.82 | 0.0010 | -1.797 | 7,450 | 25.00 | 25.30 | 10 | 394 | 14.9% | -0.18 | 0.0010 | -1.797 | |
| 232.90 | 256.90 | 14.2% | 0.81 | 0.0010 | -1.830 | 7,460 | 26.10 | 26.70 | 40 | 24 | 14.8% | -0.19 | 0.0010 | -1.830 | ||
| 224.20 | 248.20 | 14.0% | 0.80 | 0.0011 | -1.863 | 7,470 | 27.40 | 28.00 | 1 | 189 | 14.6% | -0.20 | 0.0011 | -1.863 | ||
| 219.90 | 243.90 | 13 | 14.0% | 0.80 | 0.0011 | -1.879 | 7,475 | 28.00 | 28.70 | 8 | 191 | 14.5% | -0.20 | 0.0011 | -1.879 | |
| 215.60 | 239.60 | 13.9% | 0.80 | 0.0011 | -1.895 | 7,480 | 28.70 | 29.30 | 2 | 41 | 14.4% | -0.20 | 0.0011 | -1.895 | ||
| 211.30 | 235.30 | 13.8% | 0.79 | 0.0012 | -1.911 | 7,485 | 29.40 | 30.00 | 10 | 14.4% | -0.21 | 0.0012 | -1.911 | |||
| 207.00 | 231.00 | 2 | 13.8% | 0.79 | 0.0012 | -1.927 | 7,490 | 30.10 | 30.70 | 10 | 201 | 14.3% | -0.21 | 0.0012 | -1.927 | |
| 202.80 | 226.80 | 2 | 13.7% | 0.78 | 0.0012 | -1.942 | 7,495 | 30.80 | 31.50 | 14.2% | -0.22 | 0.0012 | -1.942 | |||
| 201.20 | 225.20 | 2 | 13 | 14.1% | 0.78 | 0.0012 | -1.957 | 7,500 | 31.60 | 32.00 | 31 | 222 | 14.1% | -0.22 | 0.0012 | -1.957 |
| 200.20 | 219.10 | 14.2% | 0.77 | 0.0012 | -1.972 | 7,505 | 32.30 | 33.00 | 1 | 14.1% | -0.23 | 0.0012 | -1.972 | |||
| 192.10 | 212.10 | 13.5% | 0.77 | 0.0013 | -1.987 | 7,510 | 33.10 | 33.80 | 1 | 90 | 14.0% | -0.23 | 0.0013 | -1.987 | ||
| 188.00 | 208.00 | 13.4% | 0.76 | 0.0013 | -2.002 | 7,515 | 33.90 | 34.60 | 1 | 13.9% | -0.24 | 0.0013 | -2.002 | |||
| 183.80 | 203.80 | 13.4% | 0.76 | 0.0013 | -2.016 | 7,520 | 34.80 | 35.40 | 13 | 40 | 13.8% | -0.24 | 0.0013 | -2.016 | ||
| 179.70 | 199.70 | 1 | 24 | 13.3% | 0.75 | 0.0013 | -2.030 | 7,525 | 35.60 | 36.30 | 3 | 92 | 13.7% | -0.25 | 0.0013 | -2.030 |
| 175.60 | 195.60 | 8 | 8 | 13.2% | 0.74 | 0.0014 | -2.043 | 7,530 | 36.50 | 37.20 | 54 | 13.7% | -0.26 | 0.0014 | -2.043 | |
| 171.60 | 191.60 | 13.2% | 0.74 | 0.0014 | -2.056 | 7,535 | 37.40 | 38.10 | 2 | 1 | 13.6% | -0.26 | 0.0014 | -2.056 | ||
| 167.50 | 187.50 | 19 | 13.1% | 0.73 | 0.0014 | -2.069 | 7,540 | 38.30 | 39.00 | 41 | 13.5% | -0.27 | 0.0014 | -2.069 | ||
| 163.50 | 183.50 | 13.0% | 0.73 | 0.0014 | -2.082 | 7,545 | 39.30 | 40.00 | 2 | 3 | 13.4% | -0.27 | 0.0014 | -2.082 | ||
| 159.50 | 179.50 | 13 | 12.9% | 0.72 | 0.0014 | -2.093 | 7,550 | 40.30 | 40.70 | 10 | 473 | 13.3% | -0.28 | 0.0014 | -2.093 | |
| 155.60 | 175.60 | 12.9% | 0.71 | 0.0015 | -2.105 | 7,555 | 41.30 | 42.00 | 1 | 13.3% | -0.29 | 0.0015 | -2.105 | |||
| 151.60 | 171.60 | 2 | 12.8% | 0.71 | 0.0015 | -2.116 | 7,560 | 42.30 | 43.00 | 2 | 160 | 13.2% | -0.29 | 0.0015 | -2.116 | |
| 150.20 | 170.10 | 9 | 13.3% | 0.70 | 0.0015 | -2.126 | 7,565 | 43.40 | 44.10 | 3 | 13.1% | -0.30 | 0.0015 | -2.126 | ||
| 155.80 | 156.70 | 4 | 13.1% | 0.69 | 0.0015 | -2.136 | 7,570 | 44.50 | 45.20 | 5 | 96 | 13.1% | -0.31 | 0.0015 | -2.136 | |
| 151.90 | 152.80 | 4 | 11 | 13.0% | 0.69 | 0.0016 | -2.145 | 7,575 | 45.60 | 46.30 | 1 | 107 | 13.0% | -0.31 | 0.0016 | -2.145 |
| 148.10 | 149.00 | 1 | 23 | 12.9% | 0.68 | 0.0016 | -2.153 | 7,580 | 46.70 | 47.50 | 6 | 151 | 12.9% | -0.32 | 0.0016 | -2.153 |
| 144.30 | 145.20 | 3 | 12.9% | 0.67 | 0.0016 | -2.161 | 7,585 | 47.90 | 48.60 | 3 | 7 | 12.8% | -0.33 | 0.0016 | -2.161 | |
| 140.50 | 141.40 | 4 | 15 | 12.8% | 0.67 | 0.0016 | -2.168 | 7,590 | 49.10 | 49.90 | 3 | 72 | 12.8% | -0.33 | 0.0016 | -2.168 |
| 136.80 | 137.70 | 1 | 12.7% | 0.66 | 0.0017 | -2.175 | 7,595 | 50.40 | 51.10 | 1 | 12.7% | -0.34 | 0.0017 | -2.175 | ||
| 133.10 | 134.00 | 8 | 45 | 12.6% | 0.65 | 0.0017 | -2.180 | 7,600 | 51.80 | 52.20 | 68 | 215 | 12.6% | -0.35 | 0.0017 | -2.180 |
| 129.40 | 130.30 | 2 | 12.6% | 0.64 | 0.0017 | -2.185 | 7,605 | 53.00 | 53.80 | 24 | 12.5% | -0.36 | 0.0017 | -2.185 | ||
| 125.80 | 126.70 | 19 | 12.5% | 0.63 | 0.0017 | -2.189 | 7,610 | 54.30 | 55.10 | 29 | 43 | 12.4% | -0.36 | 0.0017 | -2.189 | |
| 122.20 | 123.10 | 1 | 1 | 12.4% | 0.63 | 0.0018 | -2.192 | 7,615 | 55.70 | 56.60 | 9 | 12.4% | -0.37 | 0.0018 | -2.192 | |
| 118.60 | 119.50 | 1 | 54 | 12.3% | 0.62 | 0.0018 | -2.194 | 7,620 | 57.20 | 58.00 | 5 | 64 | 12.3% | -0.38 | 0.0018 | -2.194 |
| 115.10 | 116.00 | 14 | 12.2% | 0.61 | 0.0018 | -2.195 | 7,625 | 58.60 | 59.50 | 6 | 173 | 12.2% | -0.39 | 0.0018 | -2.195 | |
| 111.60 | 112.60 | 77 | 12.2% | 0.60 | 0.0018 | -2.195 | 7,630 | 60.20 | 61.00 | 15 | 209 | 12.1% | -0.40 | 0.0018 | -2.195 | |
| 108.20 | 109.10 | 28 | 12.1% | 0.59 | 0.0018 | -2.195 | 7,635 | 61.70 | 62.60 | 2 | 12.1% | -0.41 | 0.0018 | -2.195 | ||
| 104.80 | 105.70 | 14 | 148 | 12.0% | 0.58 | 0.0019 | -2.193 | 7,640 | 63.30 | 64.20 | 3 | 64 | 12.0% | -0.42 | 0.0019 | -2.193 |
| 101.50 | 102.40 | 1 | 10 | 11.9% | 0.58 | 0.0019 | -2.190 | 7,645 | 65.00 | 65.80 | 3 | 8 | 11.9% | -0.42 | 0.0019 | -2.190 |
| 98.50 | 98.90 | 6 | 205 | 11.9% | 0.57 | 0.0019 | -2.186 | 7,650 | 66.90 | 67.30 | 50 | 226 | 11.8% | -0.43 | 0.0019 | -2.186 |
| 94.90 | 95.90 | 15 | 11.8% | 0.56 | 0.0019 | -2.180 | 7,655 | 68.40 | 69.30 | 20 | 5 | 11.8% | -0.44 | 0.0019 | -2.180 | |
| 91.70 | 92.70 | 6 | 212 | 11.7% | 0.55 | 0.0019 | -2.174 | 7,660 | 70.20 | 71.10 | 39 | 87 | 11.7% | -0.45 | 0.0019 | -2.174 |
| 88.70 | 89.50 | 12 | 10 | 11.7% | 0.54 | 0.0020 | -2.167 | 7,665 | 72.00 | 72.90 | 8 | 2 | 11.6% | -0.46 | 0.0020 | -2.167 |
| 85.60 | 86.40 | 21 | 101 | 11.6% | 0.53 | 0.0020 | -2.158 | 7,670 | 73.90 | 74.80 | 7 | 238 | 11.6% | -0.47 | 0.0020 | -2.158 |
| 82.60 | 83.40 | 14 | 129 | 11.5% | 0.52 | 0.0020 | -2.148 | 7,675 | 75.90 | 76.80 | 7 | 185 | 11.5% | -0.48 | 0.0020 | -2.148 |
| 79.60 | 80.40 | 4 | 163 | 11.5% | 0.51 | 0.0020 | -2.137 | 7,680 | 77.90 | 78.80 | 57 | 11.4% | -0.49 | 0.0020 | -2.137 | |
| 76.70 | 77.50 | 40 | 44 | 11.4% | 0.50 | 0.0020 | -2.124 | 7,685 | 79.90 | 80.80 | 11.3% | -0.50 | 0.0020 | -2.124 | ||
| 73.80 | 74.60 | 5 | 90 | 11.3% | 0.49 | 0.0020 | -2.111 | 7,690 | 82.00 | 83.00 | 4 | 111 | 11.3% | -0.51 | 0.0020 | -2.111 |
| 71.00 | 71.80 | 1 | 14 | 11.2% | 0.48 | 0.0020 | -2.095 | 7,695 | 84.20 | 85.10 | 11.2% | -0.52 | 0.0020 | -2.095 | ||
| 68.40 | 68.80 | 44 | 174 | 11.2% | 0.47 | 0.0020 | -2.079 | 7,700 | 86.60 | 87.10 | 10 | 494 | 11.1% | -0.53 | 0.0020 | -2.079 |
| 65.50 | 66.30 | 9 | 11.1% | 0.46 | 0.0020 | -2.062 | 7,705 | 88.70 | 89.60 | 11 | 11.1% | -0.54 | 0.0020 | -2.062 | ||
| 62.90 | 63.60 | 19 | 104 | 11.1% | 0.45 | 0.0021 | -2.043 | 7,710 | 91.00 | 92.00 | 85 | 11.0% | -0.55 | 0.0021 | -2.043 | |
| 60.30 | 61.00 | 2 | 8 | 11.0% | 0.44 | 0.0021 | -2.023 | 7,715 | 93.40 | 94.40 | 4 | 10.9% | -0.56 | 0.0021 | -2.023 | |
| 57.70 | 58.50 | 108 | 10.9% | 0.43 | 0.0021 | -2.001 | 7,720 | 95.90 | 96.80 | 295 | 10.9% | -0.57 | 0.0021 | -2.001 | ||
| 55.30 | 56.00 | 5 | 153 | 10.9% | 0.41 | 0.0021 | -1.978 | 7,725 | 98.40 | 99.40 | 2 | 299 | 10.8% | -0.59 | 0.0021 | -1.978 |
| 52.90 | 53.60 | 3 | 173 | 10.8% | 0.40 | 0.0021 | -1.954 | 7,730 | 101.00 | 102.00 | 128 | 10.8% | -0.60 | 0.0021 | -1.954 | |
| 50.60 | 51.30 | 1 | 3 | 10.7% | 0.39 | 0.0021 | -1.929 | 7,735 | 103.70 | 104.60 | 10.7% | -0.61 | 0.0021 | -1.929 | ||
| 48.30 | 49.00 | 1 | 119 | 10.7% | 0.38 | 0.0020 | -1.903 | 7,740 | 106.40 | 107.30 | 121 | 10.7% | -0.62 | 0.0020 | -1.903 | |
| 46.10 | 46.80 | 3 | 7 | 10.6% | 0.37 | 0.0020 | -1.875 | 7,745 | 109.20 | 110.10 | 10.6% | -0.63 | 0.0020 | -1.875 | ||
| 44.10 | 44.50 | 19 | 753 | 10.6% | 0.36 | 0.0020 | -1.847 | 7,750 | 112.00 | 112.90 | 15 | 299 | 10.5% | -0.64 | 0.0020 | -1.847 |
| 41.90 | 42.60 | 1 | 10.5% | 0.35 | 0.0020 | -1.817 | 7,755 | 115.00 | 115.90 | 10.5% | -0.65 | 0.0020 | -1.817 | |||
| 39.80 | 40.50 | 62 | 140 | 10.5% | 0.34 | 0.0020 | -1.786 | 7,760 | 117.90 | 118.80 | 105 | 10.4% | -0.66 | 0.0020 | -1.786 | |
| 36.00 | 36.70 | 52 | 10.4% | 0.32 | 0.0020 | -1.722 | 7,770 | 124.10 | 125.00 | 12 | 10.3% | -0.68 | 0.0020 | -1.722 | ||
| 34.40 | 34.80 | 4 | 428 | 10.3% | 0.31 | 0.0020 | -1.688 | 7,775 | 127.30 | 128.10 | 3 | 101 | 10.3% | -0.69 | 0.0020 | -1.688 |
| 32.40 | 33.10 | 12 | 63 | 10.3% | 0.30 | 0.0019 | -1.653 | 7,780 | 123.00 | 143.00 | 20 | 10.6% | -0.70 | 0.0019 | -1.653 | |
| 29.10 | 29.80 | 1 | 46 | 10.2% | 0.28 | 0.0019 | -1.582 | 7,790 | 129.80 | 149.80 | 75 | 10.5% | -0.72 | 0.0019 | -1.582 | |
| 26.20 | 26.60 | 45 | 686 | 10.1% | 0.26 | 0.0018 | -1.507 | 7,800 | 136.70 | 156.70 | 7 | 430 | 10.5% | -0.74 | 0.0018 | -1.507 |
| 23.20 | 23.90 | 1 | 136 | 10.0% | 0.24 | 0.0018 | -1.431 | 7,810 | 144.00 | 160.60 | 1 | 4 | 10.1% | -0.76 | 0.0018 | -1.431 |
| 20.60 | 21.30 | 25 | 9.9% | 0.22 | 0.0017 | -1.353 | 7,820 | 151.40 | 171.40 | 12 | 10.4% | -0.78 | 0.0017 | -1.353 | ||
| 19.40 | 20.10 | 3 | 163 | 9.9% | 0.21 | 0.0017 | -1.313 | 7,825 | 155.20 | 175.20 | 9 | 10.3% | -0.79 | 0.0017 | -1.313 | |
| 18.30 | 18.90 | 38 | 9.8% | 0.20 | 0.0016 | -1.274 | 7,830 | 159.10 | 179.10 | 10.3% | -0.80 | 0.0016 | -1.274 | |||
| 16.20 | 16.80 | 42 | 9.8% | 0.18 | 0.0016 | -1.194 | 7,840 | 167.00 | 187.00 | 3 | 10.3% | -0.82 | 0.0016 | -1.194 | ||
| 14.20 | 14.80 | 18 | 261 | 9.7% | 0.17 | 0.0015 | -1.115 | 7,850 | 175.10 | 195.10 | 13 | 10.3% | -0.83 | 0.0015 | -1.115 | |
| 12.50 | 13.10 | 14 | 2 | 9.7% | 0.15 | 0.0014 | -1.038 | 7,860 | 183.40 | 203.40 | 10.3% | -0.85 | 0.0014 | -1.038 | ||
| 11.00 | 11.50 | 11 | 63 | 9.6% | 0.14 | 0.0013 | -0.962 | 7,870 | 191.90 | 211.90 | 10.3% | -0.86 | 0.0013 | -0.962 | ||
| 10.30 | 10.60 | 28 | 1,211 | 9.6% | 0.13 | 0.0013 | -0.924 | 7,875 | 196.20 | 216.20 | 2 | 10.3% | -0.87 | 0.0013 | -0.924 | |
| 9.60 | 10.10 | 12 | 54 | 9.6% | 0.12 | 0.0012 | -0.888 | 7,880 | 200.20 | 219.10 | 10.1% | -0.88 | 0.0012 | -0.888 | ||
| 7.20 | 7.70 | 50 | 265 | 9.5% | 0.10 | 0.0010 | -0.749 | 7,900 | 216.20 | 240.20 | 3 | 10.4% | -0.90 | 0.0010 | -0.749 | |
| 5.10 | 5.50 | 9 | 320 | 9.5% | 0.07 | 0.0008 | -0.597 | 7,925 | 239.10 | 263.10 | 9 | 10.5% | -0.93 | 0.0008 | -0.597 | |
| 3.50 | 4.00 | 58 | 315 | 9.4% | 0.06 | 0.0007 | -0.472 | 7,950 | 262.60 | 286.60 | 3 | 10.8% | -0.94 | 0.0007 | -0.472 | |
| 2.50 | 2.85 | 15 | 123 | 9.5% | 0.04 | 0.0005 | -0.373 | 7,975 | 286.50 | 310.50 | 11.1% | -0.96 | 0.0005 | -0.373 | ||
| 1.80 | 2.10 | 95 | 315 | 9.6% | 0.03 | 0.0004 | -0.298 | 8,000 | 310.80 | 334.80 | 11.5% | -0.97 | 0.0004 | -0.298 | ||
| 1.35 | 1.60 | 30 | 82 | 9.7% | 0.02 | 0.0003 | -0.241 | 8,025 | 335.30 | 359.30 | 1 | 11.9% | -0.98 | 0.0003 | -0.241 | |
| 1.00 | 1.25 | 24 | 112 | 9.9% | 0.02 | 0.0003 | -0.198 | 8,050 | 359.90 | 383.90 | 3 | 12.4% | -0.98 | 0.0003 | -0.198 | |
| 0.7500 | 1.00 | 11 | 77 | 10.1% | 0.02 | 0.0002 | -0.166 | 8,075 | 384.60 | 408.60 | 12.9% | -0.98 | 0.0002 | -0.166 | ||
| 0.6000 | 0.8500 | 140 | 10.3% | 0.01 | 0.0002 | -0.141 | 8,100 | 409.40 | 433.40 | 13.5% | -0.99 | 0.0002 | -0.141 | |||
| 0.5000 | 0.7500 | 2 | 41 | 10.7% | 0.01 | 0.0001 | -0.122 | 8,125 | 434.30 | 458.30 | 14.1% | -0.99 | 0.0001 | -0.122 | ||
| 0.4000 | 0.6500 | 25 | 10.9% | 0.01 | 0.0001 | -0.107 | 8,150 | 459.10 | 483.10 | 14.6% | -0.99 | 0.0001 | -0.107 | |||
| 0.3000 | 0.5500 | 16 | 11.1% | 0.01 | 0.0001 | -0.095 | 8,175 | 484.00 | 508.00 | 15.2% | -0.99 | 0.0001 | -0.095 | |||
| 0.2500 | 0.5000 | 128 | 11.5% | 0.01 | 0.0001 | -0.085 | 8,200 | 508.90 | 532.90 | 15.7% | -0.99 | 0.0001 | -0.085 | |||
| 0.2000 | 0.4500 | 5 | 11.7% | 0.01 | 0.0001 | -0.077 | 8,225 | 533.80 | 557.80 | 16.3% | -0.99 | 0.0001 | -0.077 | |||
| 0.2000 | 0.4000 | 1 | 12.1% | 0.00 | 0.0001 | -0.070 | 8,250 | 558.70 | 582.70 | 16.8% | -0.99 | 0.0001 | -0.070 | |||
| 0.1500 | 0.4000 | 12.4% | 0.00 | 0.0001 | -0.065 | 8,275 | 583.70 | 607.70 | 17.5% | -1.00 | 0.0001 | -0.065 | ||||
| 0.1500 | 0.3500 | 25 | 41 | 12.8% | 0.00 | 0.0000 | -0.060 | 8,300 | 608.60 | 632.60 | 1 | 18.0% | -1.00 | 0.0000 | -0.060 | |
| 0.0500 | 0.3000 | 134 | 14.0% | 0.00 | 0.0000 | -0.046 | 8,400 | 708.30 | 732.30 | 20.2% | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.2500 | 16 | 15.2% | 0.00 | 0.0000 | -0.036 | 8,500 | 808.10 | 832.10 | 22.4% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.2000 | 11 | 16.5% | 0.00 | 0.0000 | -0.029 | 8,600 | 907.90 | 931.90 | 24.6% | -1.00 | 0.0000 | -0.029 | |||
| 0 | 0.1500 | 2 | 19.5% | 0.00 | 0.0000 | -0.019 | 8,800 | 1,107 | 1,131 | 28.7% | -1.00 | 0.0000 | -0.019 | |||
| 0 | 0.1500 | 15 | 22.0% | 0.00 | 0.0000 | -0.014 | 9,000 | 1,307 | 1,331 | 32.7% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.1000 | 3 | 24.8% | 0.00 | 0.0000 | -0.009 | 9,200 | 1,507 | 1,531 | 36.5% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.1000 | 26.7% | 0.00 | 0.0000 | -0.007 | 9,400 | 1,706 | 1,730 | 40.2% | -1.00 | 0.0000 | -0.007 | ||||
| 0 | 0.1000 | 29.2% | 0.00 | 0.0000 | -0.005 | 9,600 | 1,906 | 1,930 | 43.9% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.1000 | 31.7% | 0.00 | 0.0000 | -0.004 | 9,800 | 2,105 | 2,129 | 47.4% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1000 | 34.1% | 0.00 | 0.0000 | -0.003 | 10,000 | 2,305 | 2,329 | 1 | 50.7% | -1.00 | 0.0000 | -0.003 | |||
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 21, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs