SPX option chain S&P 500 Index
Cboe delayed options data · as of 16:03 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 ±2.3% (7,568.39–7,919.19) · ATM IV 11.8% · P/C open interest 2.91
| 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 | |
| 3,738 | 3,756 | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.1500 | 6 | 80.2% | -0.00 | 0.0000 | -0.033 | ||||
| 3,537 | 3,557 | 1.00 | 0.0000 | 0.000 | 4,200 | 0.0500 | 0.2000 | 20 | 77.3% | -0.00 | 0.0000 | -0.037 | ||||
| 3,338 | 3,358 | 1.00 | 0.0000 | 0.000 | 4,400 | 0.1000 | 0.2000 | 57 | 72.7% | -0.00 | 0.0000 | -0.043 | ||||
| 3,138 | 3,157 | 1.00 | 0.0000 | 0.000 | 4,600 | 0.1500 | 0.2500 | 1 | 68.8% | -0.00 | 0.0000 | -0.050 | ||||
| 2,939 | 2,959 | 1.00 | 0.0000 | 0.000 | 4,800 | 0.2000 | 0.3500 | 9 | 2 | 65.1% | -0.00 | 0.0000 | -0.060 | |||
| 2,739 | 2,758 | 1.00 | 0.0000 | 0.000 | 5,000 | 0.2500 | 0.4000 | 8 | 60.8% | -0.00 | 0.0000 | -0.073 | ||||
| 2,541 | 2,559 | 1.00 | 0.0000 | 0.000 | 5,200 | 0.3500 | 0.4500 | 56 | 274 | 56.7% | -0.00 | 0.0000 | -0.092 | |||
| 2,341 | 2,360 | 48.1% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.4500 | 0.6000 | 97 | 53.0% | -0.00 | 0.0000 | -0.116 | |||
| 2,141 | 2,161 | 1.00 | 0.0000 | 0.000 | 5,600 | 0.6000 | 0.7500 | 64 | 49.2% | -0.00 | 0.0000 | -0.146 | ||||
| 1,941 | 1,962 | 1.00 | 0.0000 | 0.000 | 5,800 | 0.8000 | 0.9500 | 2 | 90 | 45.6% | -0.00 | 0.0000 | -0.183 | |||
| 1,743 | 1,762 | 39.5% | 1.00 | 0.0000 | 0.000 | 6,000 | 1.05 | 1.20 | 1,097 | 41.8% | -0.00 | 0.0000 | -0.229 | |||
| 1,543 | 1,563 | 34.2% | 0.99 | 0.0000 | 0.000 | 6,200 | 1.35 | 1.50 | 34 | 631 | 37.9% | -0.01 | 0.0000 | -0.282 | ||
| 1,443 | 1,463 | 27.4% | 0.99 | 0.0000 | 0.000 | 6,300 | 1.55 | 1.70 | 28 | 225 | 36.0% | -0.01 | 0.0000 | -0.312 | ||
| 1,344 | 1,364 | 31.7% | 0.99 | 0.0000 | 0.000 | 6,400 | 1.80 | 1.95 | 49 | 34.2% | -0.01 | 0.0000 | -0.344 | |||
| 1,245 | 1,265 | 30.3% | 0.99 | 0.0000 | 0.000 | 6,500 | 2.10 | 2.20 | 59 | 395 | 32.3% | -0.01 | 0.0000 | -0.380 | ||
| 1,171 | 1,190 | 29.9% | 0.99 | 0.0001 | 0.000 | 6,575 | 2.35 | 2.50 | 31.0% | -0.01 | 0.0001 | -0.410 | ||||
| 1,145 | 1,165 | 28.7% | 0.99 | 0.0001 | 0.000 | 6,600 | 2.45 | 2.55 | 35 | 30.5% | -0.01 | 0.0001 | -0.420 | |||
| 1,120 | 1,140 | 28.2% | 0.99 | 0.0001 | 0.000 | 6,625 | 2.55 | 2.70 | 1 | 30.0% | -0.01 | 0.0001 | -0.431 | |||
| 1,096 | 1,116 | 28.3% | 0.99 | 0.0001 | 0.000 | 6,650 | 2.65 | 2.80 | 5 | 29.6% | -0.01 | 0.0001 | -0.443 | |||
| 1,071 | 1,091 | 27.6% | 0.98 | 0.0001 | 0.000 | 6,675 | 2.75 | 2.90 | 29.1% | -0.02 | 0.0001 | -0.455 | ||||
| 1,047 | 1,066 | 27.9% | 0.98 | 0.0001 | 0.000 | 6,700 | 2.85 | 3.00 | 28 | 54 | 28.6% | -0.02 | 0.0001 | -0.467 | ||
| 1,021 | 1,041 | 26.6% | 0.98 | 0.0001 | 0.000 | 6,725 | 3.00 | 3.20 | 3 | 28.2% | -0.02 | 0.0001 | -0.480 | |||
| 996.10 | 1,016 | 26.1% | 0.98 | 0.0001 | -0.020 | 6,750 | 3.10 | 3.30 | 14 | 27.7% | -0.02 | 0.0001 | -0.493 | |||
| 971.30 | 991.40 | 25.7% | 0.98 | 0.0001 | -0.046 | 6,775 | 3.20 | 3.40 | 1 | 4 | 27.2% | -0.02 | 0.0001 | -0.507 | ||
| 946.90 | 966.60 | 25.6% | 0.98 | 0.0001 | -0.073 | 6,800 | 3.40 | 3.60 | 1 | 58 | 26.8% | -0.02 | 0.0001 | -0.522 | ||
| 922.10 | 941.80 | 25.2% | 0.98 | 0.0001 | -0.100 | 6,825 | 3.50 | 3.80 | 80 | 26.3% | -0.02 | 0.0001 | -0.538 | |||
| 897.30 | 917.00 | 24.7% | 0.98 | 0.0001 | -0.129 | 6,850 | 3.70 | 3.90 | 116 | 25.8% | -0.02 | 0.0001 | -0.555 | |||
| 872.20 | 892.30 | 24.1% | 0.98 | 0.0001 | -0.158 | 6,875 | 3.90 | 4.10 | 40 | 25.4% | -0.02 | 0.0001 | -0.572 | |||
| 848.90 | 867.60 | 24.6% | 0.98 | 0.0001 | -0.188 | 6,900 | 4.10 | 4.30 | 1 | 61 | 24.9% | -0.02 | 0.0001 | -0.591 | ||
| 823.10 | 842.80 | 23.5% | 0.97 | 0.0001 | -0.220 | 6,925 | 4.30 | 4.50 | 103 | 24.5% | -0.03 | 0.0001 | -0.611 | |||
| 798.40 | 818.10 | 23.1% | 0.97 | 0.0001 | -0.253 | 6,950 | 4.50 | 4.80 | 30 | 24.0% | -0.03 | 0.0001 | -0.632 | |||
| 774.70 | 793.40 | 6 | 23.2% | 0.97 | 0.0001 | -0.287 | 6,975 | 4.80 | 5.00 | 24 | 23.6% | -0.03 | 0.0001 | -0.654 | ||
| 749.00 | 768.80 | 22.3% | 0.97 | 0.0002 | -0.323 | 7,000 | 5.00 | 5.30 | 2 | 67 | 23.1% | -0.03 | 0.0002 | -0.678 | ||
| 724.40 | 744.10 | 21.9% | 0.97 | 0.0002 | -0.360 | 7,025 | 5.30 | 5.60 | 45 | 22.7% | -0.03 | 0.0002 | -0.704 | |||
| 700.80 | 719.50 | 21.9% | 0.96 | 0.0002 | -0.400 | 7,050 | 5.70 | 5.90 | 496 | 22.2% | -0.04 | 0.0002 | -0.732 | |||
| 676.40 | 694.90 | 21.5% | 0.96 | 0.0002 | -0.441 | 7,075 | 6.00 | 6.30 | 1 | 30 | 21.8% | -0.04 | 0.0002 | -0.761 | ||
| 650.60 | 670.40 | 1 | 20.7% | 0.96 | 0.0002 | -0.485 | 7,100 | 6.40 | 6.70 | 6 | 494 | 21.3% | -0.04 | 0.0002 | -0.793 | |
| 626.10 | 645.90 | 20.3% | 0.96 | 0.0002 | -0.530 | 7,125 | 6.80 | 7.10 | 1 | 53 | 20.9% | -0.04 | 0.0002 | -0.827 | ||
| 602.70 | 621.50 | 1 | 20.2% | 0.95 | 0.0003 | -0.579 | 7,150 | 7.30 | 7.60 | 2 | 102 | 20.5% | -0.05 | 0.0003 | -0.864 | |
| 577.30 | 597.10 | 19.6% | 0.95 | 0.0003 | -0.629 | 7,175 | 7.90 | 8.20 | 2 | 64 | 20.1% | -0.05 | 0.0003 | -0.903 | ||
| 554.00 | 572.80 | 19.4% | 0.94 | 0.0003 | -0.683 | 7,200 | 8.50 | 8.80 | 2 | 102 | 19.6% | -0.06 | 0.0003 | -0.944 | ||
| 529.70 | 548.50 | 19.0% | 0.94 | 0.0003 | -0.739 | 7,225 | 9.20 | 9.50 | 5 | 61 | 19.2% | -0.06 | 0.0003 | -0.989 | ||
| 505.30 | 524.40 | 2 | 18.6% | 0.93 | 0.0004 | -0.798 | 7,250 | 10.00 | 10.30 | 1 | 71 | 18.8% | -0.07 | 0.0004 | -1.036 | |
| 480.50 | 500.30 | 1 | 18.0% | 0.93 | 0.0004 | -0.860 | 7,275 | 10.80 | 11.20 | 2 | 159 | 18.4% | -0.07 | 0.0004 | -1.087 | |
| 457.70 | 476.40 | 17.9% | 0.92 | 0.0004 | -0.925 | 7,300 | 11.80 | 12.10 | 8 | 213 | 18.0% | -0.08 | 0.0004 | -1.140 | ||
| 432.90 | 451.30 | 17.1% | 0.91 | 0.0005 | -0.994 | 7,325 | 12.90 | 13.20 | 15 | 76 | 17.6% | -0.09 | 0.0005 | -1.197 | ||
| 427.90 | 446.70 | 17.0% | 0.91 | 0.0005 | -1.008 | 7,330 | 13.10 | 13.50 | 16 | 1 | 17.5% | -0.09 | 0.0005 | -1.208 | ||
| 419.90 | 438.30 | 17.3% | 0.91 | 0.0005 | -1.036 | 7,340 | 13.60 | 14.00 | 1 | 7 | 17.4% | -0.09 | 0.0005 | -1.232 | ||
| 409.20 | 427.80 | 7 | 16.8% | 0.90 | 0.0005 | -1.065 | 7,350 | 14.10 | 14.50 | 66 | 103 | 17.2% | -0.10 | 0.0005 | -1.256 | |
| 399.70 | 418.30 | 16.6% | 0.90 | 0.0005 | -1.094 | 7,360 | 14.70 | 15.00 | 9 | 17.1% | -0.10 | 0.0005 | -1.281 | |||
| 390.90 | 408.90 | 16.6% | 0.90 | 0.0006 | -1.124 | 7,370 | 15.20 | 15.60 | 4 | 16.9% | -0.10 | 0.0006 | -1.306 | |||
| 393.30 | 399.30 | 16.9% | 0.90 | 0.0006 | -1.139 | 7,375 | 15.50 | 15.90 | 54 | 59 | 16.9% | -0.10 | 0.0006 | -1.319 | ||
| 388.60 | 394.60 | 16.8% | 0.89 | 0.0006 | -1.154 | 7,380 | 15.80 | 16.20 | 16.8% | -0.11 | 0.0006 | -1.331 | ||||
| 379.20 | 385.10 | 16.6% | 0.89 | 0.0006 | -1.185 | 7,390 | 16.40 | 16.80 | 3 | 7 | 16.6% | -0.11 | 0.0006 | -1.357 | ||
| 369.90 | 375.60 | 16.4% | 0.88 | 0.0006 | -1.216 | 7,400 | 17.10 | 17.40 | 4 | 96 | 16.5% | -0.12 | 0.0006 | -1.384 | ||
| 360.70 | 366.30 | 16.3% | 0.88 | 0.0006 | -1.247 | 7,410 | 17.80 | 18.10 | 26 | 28 | 16.3% | -0.12 | 0.0006 | -1.410 | ||
| 351.40 | 357.30 | 16.2% | 0.88 | 0.0007 | -1.279 | 7,420 | 18.50 | 18.90 | 1 | 2 | 16.2% | -0.12 | 0.0007 | -1.438 | ||
| 346.80 | 352.60 | 1 | 16.1% | 0.87 | 0.0007 | -1.295 | 7,425 | 18.90 | 19.20 | 12 | 65 | 16.1% | -0.13 | 0.0007 | -1.451 | |
| 342.20 | 348.00 | 16.0% | 0.87 | 0.0007 | -1.311 | 7,430 | 19.20 | 19.60 | 10 | 16.0% | -0.13 | 0.0007 | -1.465 | |||
| 333.00 | 338.80 | 15.8% | 0.86 | 0.0007 | -1.344 | 7,440 | 20.00 | 20.40 | 2 | 10 | 15.9% | -0.13 | 0.0007 | -1.493 | ||
| 323.70 | 329.80 | 1 | 15.7% | 0.86 | 0.0008 | -1.377 | 7,450 | 20.90 | 21.30 | 13 | 27 | 15.7% | -0.14 | 0.0008 | -1.521 | |
| 314.90 | 320.60 | 1 | 15.6% | 0.85 | 0.0008 | -1.410 | 7,460 | 21.80 | 22.10 | 58 | 7 | 15.6% | -0.15 | 0.0008 | -1.549 | |
| 305.80 | 311.50 | 1 | 15.4% | 0.85 | 0.0008 | -1.443 | 7,470 | 22.70 | 23.10 | 3 | 15.4% | -0.15 | 0.0008 | -1.578 | ||
| 301.30 | 307.00 | 2 | 15.3% | 0.84 | 0.0008 | -1.460 | 7,475 | 23.20 | 23.50 | 1 | 68 | 15.4% | -0.16 | 0.0008 | -1.592 | |
| 296.90 | 302.60 | 15.3% | 0.84 | 0.0008 | -1.476 | 7,480 | 23.60 | 24.00 | 1 | 5 | 15.3% | -0.16 | 0.0008 | -1.607 | ||
| 287.90 | 293.60 | 19 | 15.1% | 0.83 | 0.0009 | -1.510 | 7,490 | 24.70 | 25.10 | 2 | 4 | 15.1% | -0.17 | 0.0009 | -1.635 | |
| 278.90 | 284.50 | 2 | 9 | 14.9% | 0.83 | 0.0009 | -1.544 | 7,500 | 25.80 | 26.20 | 4 | 87 | 15.0% | -0.17 | 0.0009 | -1.664 |
| 270.40 | 275.60 | 1 | 14.8% | 0.82 | 0.0009 | -1.577 | 7,510 | 26.90 | 27.30 | 48 | 39 | 14.8% | -0.18 | 0.0009 | -1.693 | |
| 261.50 | 267.00 | 1 | 2 | 14.7% | 0.81 | 0.0010 | -1.610 | 7,520 | 28.10 | 28.50 | 22 | 9 | 14.7% | -0.19 | 0.0010 | -1.722 |
| 257.10 | 262.70 | 1 | 14.6% | 0.81 | 0.0010 | -1.627 | 7,525 | 28.70 | 29.10 | 2 | 53 | 14.6% | -0.19 | 0.0010 | -1.736 | |
| 252.80 | 258.10 | 14.5% | 0.80 | 0.0010 | -1.643 | 7,530 | 29.40 | 29.80 | 32 | 62 | 14.5% | -0.20 | 0.0010 | -1.750 | ||
| 244.20 | 249.60 | 14.4% | 0.80 | 0.0010 | -1.676 | 7,540 | 30.70 | 31.10 | 20 | 24 | 14.4% | -0.20 | 0.0010 | -1.778 | ||
| 235.60 | 241.00 | 13 | 14.2% | 0.79 | 0.0011 | -1.709 | 7,550 | 32.10 | 32.50 | 4 | 27 | 14.3% | -0.21 | 0.0011 | -1.806 | |
| 227.20 | 232.50 | 2 | 14.1% | 0.78 | 0.0011 | -1.741 | 7,560 | 33.60 | 34.00 | 4 | 14.1% | -0.22 | 0.0011 | -1.833 | ||
| 218.80 | 224.20 | 6 | 14.0% | 0.77 | 0.0012 | -1.772 | 7,570 | 35.10 | 35.50 | 1 | 11 | 14.0% | -0.23 | 0.0012 | -1.860 | |
| 214.60 | 219.90 | 2 | 15 | 13.9% | 0.76 | 0.0012 | -1.787 | 7,575 | 35.90 | 36.30 | 8 | 46 | 13.9% | -0.24 | 0.0012 | -1.873 |
| 210.30 | 215.60 | 2 | 23 | 13.8% | 0.76 | 0.0012 | -1.802 | 7,580 | 36.80 | 37.20 | 4 | 32 | 13.8% | -0.24 | 0.0012 | -1.885 |
| 202.30 | 207.70 | 14 | 13.7% | 0.75 | 0.0012 | -1.832 | 7,590 | 38.50 | 38.90 | 28 | 3 | 13.7% | -0.25 | 0.0012 | -1.910 | |
| 194.20 | 199.50 | 33 | 13.6% | 0.74 | 0.0013 | -1.860 | 7,600 | 40.30 | 40.70 | 10 | 84 | 13.6% | -0.26 | 0.0013 | -1.934 | |
| 186.10 | 191.10 | 15 | 13.4% | 0.73 | 0.0013 | -1.887 | 7,610 | 42.20 | 42.70 | 2 | 41 | 13.4% | -0.27 | 0.0013 | -1.956 | |
| 178.20 | 183.10 | 13.3% | 0.71 | 0.0014 | -1.913 | 7,620 | 44.20 | 44.70 | 3 | 48 | 13.3% | -0.29 | 0.0014 | -1.977 | ||
| 174.30 | 179.30 | 10 | 13.2% | 0.71 | 0.0014 | -1.925 | 7,625 | 45.30 | 45.80 | 12 | 109 | 13.2% | -0.29 | 0.0014 | -1.987 | |
| 170.40 | 175.60 | 1 | 13.2% | 0.70 | 0.0014 | -1.937 | 7,630 | 46.40 | 46.80 | 64 | 13.1% | -0.30 | 0.0014 | -1.997 | ||
| 165.00 | 165.60 | 12 | 13.0% | 0.69 | 0.0014 | -1.959 | 7,640 | 48.70 | 49.10 | 4 | 38 | 13.0% | -0.31 | 0.0014 | -2.014 | |
| 157.40 | 158.00 | 148 | 12.9% | 0.68 | 0.0015 | -1.979 | 7,650 | 51.00 | 51.60 | 51 | 160 | 12.9% | -0.32 | 0.0015 | -2.030 | |
| 150.00 | 150.50 | 73 | 12.8% | 0.66 | 0.0015 | -1.997 | 7,660 | 53.50 | 54.00 | 2 | 115 | 12.8% | -0.34 | 0.0015 | -2.043 | |
| 142.60 | 143.20 | 45 | 12.6% | 0.65 | 0.0016 | -2.013 | 7,670 | 56.20 | 56.70 | 2 | 20 | 12.6% | -0.35 | 0.0016 | -2.054 | |
| 139.00 | 139.60 | 39 | 12.6% | 0.64 | 0.0016 | -2.020 | 7,675 | 57.60 | 58.00 | 55 | 48 | 12.6% | -0.36 | 0.0016 | -2.058 | |
| 135.40 | 136.00 | 44 | 12.5% | 0.63 | 0.0016 | -2.026 | 7,680 | 59.00 | 59.50 | 10 | 77 | 12.5% | -0.37 | 0.0016 | -2.062 | |
| 128.40 | 129.00 | 118 | 12.4% | 0.62 | 0.0016 | -2.036 | 7,690 | 61.90 | 62.40 | 30 | 44 | 12.4% | -0.38 | 0.0016 | -2.067 | |
| 121.60 | 122.10 | 28 | 30 | 12.3% | 0.60 | 0.0017 | -2.043 | 7,700 | 65.00 | 65.50 | 20 | 357 | 12.2% | -0.40 | 0.0017 | -2.069 |
| 114.80 | 115.40 | 4 | 7 | 12.1% | 0.59 | 0.0017 | -2.046 | 7,710 | 68.30 | 68.80 | 37 | 49 | 12.1% | -0.41 | 0.0017 | -2.068 |
| 108.40 | 108.90 | 11 | 7 | 12.0% | 0.57 | 0.0018 | -2.047 | 7,720 | 71.70 | 72.20 | 3 | 25 | 12.0% | -0.43 | 0.0018 | -2.064 |
| 105.20 | 105.80 | 25 | 23 | 12.0% | 0.56 | 0.0018 | -2.045 | 7,725 | 73.50 | 74.00 | 20 | 25 | 11.9% | -0.44 | 0.0018 | -2.060 |
| 102.00 | 102.50 | 16 | 11.9% | 0.55 | 0.0018 | -2.043 | 7,730 | 75.30 | 75.80 | 5 | 7 | 11.9% | -0.45 | 0.0018 | -2.056 | |
| 95.80 | 96.30 | 15 | 29 | 11.8% | 0.54 | 0.0018 | -2.036 | 7,740 | 79.10 | 79.60 | 10 | 2 | 11.8% | -0.46 | 0.0018 | -2.044 |
| 89.80 | 90.40 | 22 | 182 | 11.7% | 0.52 | 0.0018 | -2.025 | 7,750 | 83.10 | 83.60 | 42 | 11.7% | -0.48 | 0.0018 | -2.028 | |
| 84.00 | 84.60 | 10 | 11 | 11.6% | 0.50 | 0.0018 | -2.010 | 7,760 | 87.30 | 87.80 | 10 | 11.5% | -0.50 | 0.0018 | -2.008 | |
| 78.50 | 79.00 | 53 | 37 | 11.5% | 0.48 | 0.0019 | -1.991 | 7,770 | 91.70 | 92.20 | 18 | 11.4% | -0.52 | 0.0019 | -1.984 | |
| 75.80 | 76.30 | 31 | 55 | 11.4% | 0.47 | 0.0019 | -1.980 | 7,775 | 94.00 | 94.60 | 15 | 11.4% | -0.53 | 0.0019 | -1.971 | |
| 73.10 | 73.60 | 22 | 36 | 11.3% | 0.46 | 0.0019 | -1.968 | 7,780 | 96.30 | 96.80 | 11.3% | -0.54 | 0.0019 | -1.956 | ||
| 68.00 | 68.50 | 46 | 16 | 11.3% | 0.44 | 0.0019 | -1.940 | 7,790 | 101.20 | 101.80 | 1 | 11.2% | -0.56 | 0.0019 | -1.924 | |
| 63.00 | 63.50 | 19 | 340 | 11.1% | 0.42 | 0.0019 | -1.909 | 7,800 | 106.20 | 106.80 | 35 | 11.1% | -0.58 | 0.0019 | -1.888 | |
| 58.20 | 58.80 | 62 | 48 | 11.1% | 0.40 | 0.0019 | -1.873 | 7,810 | 111.50 | 112.00 | 11.0% | -0.60 | 0.0019 | -1.848 | ||
| 53.90 | 54.40 | 30 | 8 | 11.0% | 0.38 | 0.0019 | -1.833 | 7,820 | 117.00 | 117.60 | 11.0% | -0.62 | 0.0019 | -1.804 | ||
| 51.60 | 52.20 | 6 | 176 | 10.9% | 0.37 | 0.0019 | -1.812 | 7,825 | 119.80 | 120.40 | 1 | 10.9% | -0.62 | 0.0019 | -1.780 | |
| 49.60 | 50.10 | 1 | 1 | 10.9% | 0.37 | 0.0018 | -1.790 | 7,830 | 122.60 | 123.20 | 10.8% | -0.63 | 0.0018 | -1.756 | ||
| 45.60 | 46.10 | 2 | 22 | 10.8% | 0.35 | 0.0018 | -1.743 | 7,840 | 128.70 | 129.20 | 1 | 10.8% | -0.65 | 0.0018 | -1.704 | |
| 41.80 | 42.30 | 4 | 68 | 10.7% | 0.33 | 0.0018 | -1.693 | 7,850 | 134.80 | 135.40 | 3 | 10.7% | -0.67 | 0.0018 | -1.649 | |
| 38.30 | 38.70 | 1 | 6 | 10.6% | 0.31 | 0.0018 | -1.640 | 7,860 | 141.20 | 141.80 | 10.6% | -0.69 | 0.0018 | -1.591 | ||
| 34.90 | 35.40 | 3 | 4 | 10.6% | 0.29 | 0.0017 | -1.584 | 7,870 | 147.10 | 149.50 | 10.6% | -0.71 | 0.0017 | -1.530 | ||
| 33.30 | 33.80 | 10 | 70 | 10.5% | 0.28 | 0.0017 | -1.555 | 7,875 | 150.50 | 152.90 | 10.5% | -0.72 | 0.0017 | -1.499 | ||
| 31.80 | 32.30 | 6 | 12 | 10.5% | 0.27 | 0.0017 | -1.525 | 7,880 | 154.00 | 156.40 | 10 | 10.5% | -0.73 | 0.0017 | -1.467 | |
| 26.20 | 26.70 | 22 | 100 | 10.4% | 0.24 | 0.0016 | -1.403 | 7,900 | 166.70 | 172.00 | 13 | 10.4% | -0.76 | 0.0016 | -1.335 | |
| 20.40 | 20.80 | 12 | 48 | 10.3% | 0.20 | 0.0014 | -1.242 | 7,925 | 185.90 | 191.40 | 10.3% | -0.80 | 0.0014 | -1.163 | ||
| 15.60 | 16.00 | 11 | 241 | 10.2% | 0.16 | 0.0013 | -1.080 | 7,950 | 205.80 | 211.60 | 2 | 10.2% | -0.84 | 0.0013 | -0.989 | |
| 11.80 | 12.20 | 5 | 93 | 10.1% | 0.13 | 0.0011 | -0.923 | 7,975 | 226.90 | 232.80 | 10.1% | -0.87 | 0.0011 | -0.820 | ||
| 8.90 | 9.20 | 55 | 82 | 10.0% | 0.10 | 0.0010 | -0.776 | 8,000 | 249.00 | 254.90 | 1 | 10.1% | -0.90 | 0.0010 | -0.662 | |
| 6.60 | 6.90 | 54 | 83 | 10.0% | 0.08 | 0.0008 | -0.644 | 8,025 | 265.70 | 284.40 | 10.2% | -0.92 | 0.0008 | -0.518 | ||
| 4.90 | 5.20 | 46 | 10.0% | 0.06 | 0.0007 | -0.530 | 8,050 | 289.00 | 307.70 | 1 | 10.3% | -0.94 | 0.0007 | -0.393 | ||
| 3.60 | 3.90 | 43 | 10.0% | 0.05 | 0.0006 | -0.435 | 8,075 | 312.70 | 332.70 | 10.7% | -0.95 | 0.0006 | -0.285 | |||
| 2.75 | 2.95 | 58 | 10.1% | 0.04 | 0.0004 | -0.357 | 8,100 | 336.80 | 356.80 | 10.9% | -0.96 | 0.0004 | -0.196 | |||
| 2.10 | 2.30 | 17 | 10.2% | 0.03 | 0.0004 | -0.295 | 8,125 | 361.10 | 381.10 | 11.2% | -0.97 | 0.0004 | -0.122 | |||
| 1.65 | 1.80 | 18 | 10.3% | 0.02 | 0.0003 | -0.247 | 8,150 | 385.60 | 405.50 | 11.4% | -0.98 | 0.0003 | -0.062 | |||
| 1.30 | 1.45 | 14 | 10.5% | 0.02 | 0.0002 | -0.209 | 8,175 | 410.20 | 430.10 | 11.8% | -0.98 | 0.0002 | -0.012 | |||
| 1.05 | 1.20 | 1 | 12 | 10.7% | 0.02 | 0.0002 | -0.179 | 8,200 | 434.90 | 454.60 | 12.1% | -0.98 | 0.0002 | 0.000 | ||
| 0.8500 | 1.00 | 2 | 10.9% | 0.01 | 0.0002 | -0.156 | 8,225 | 460.40 | 479.20 | 12.7% | -0.99 | 0.0002 | 0.000 | |||
| 0.7000 | 0.9000 | 11.2% | 0.01 | 0.0001 | -0.137 | 8,250 | 484.40 | 504.00 | 12.8% | -0.99 | 0.0001 | 0.000 | ||||
| 0.5000 | 0.7000 | 3 | 8 | 11.7% | 0.01 | 0.0001 | -0.110 | 8,300 | 534.10 | 552.30 | 12.8% | -0.99 | 0.0001 | 0.000 | ||
| 0.3000 | 0.4500 | 2 | 8 | 12.8% | 0.01 | 0.0001 | -0.078 | 8,400 | 633.70 | 653.30 | 15.5% | -0.99 | 0.0001 | 0.000 | ||
| 0.2000 | 0.3500 | 2 | 14.1% | 0.00 | 0.0000 | -0.059 | 8,500 | 733.30 | 752.70 | 17.1% | -1.00 | 0.0000 | 0.000 | |||
| 0.1500 | 0.3000 | 3 | 15.4% | 0.00 | 0.0000 | -0.047 | 8,600 | 833.00 | 851.80 | 18.3% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2000 | 17.5% | 0.00 | 0.0000 | -0.031 | 8,800 | 1,032 | 1,052 | 22.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 2 | 19.5% | 0.00 | 0.0000 | -0.022 | 9,000 | 1,232 | 1,251 | 25.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 22.1% | 0.00 | 0.0000 | -0.016 | 9,200 | 1,432 | 1,451 | 30.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 8 | 23.9% | 0.00 | 0.0000 | -0.011 | 9,400 | 1,632 | 1,650 | 32.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 26.4% | 0.00 | 0.0000 | -0.008 | 9,600 | 1,830 | 1,850 | 35.6% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 28.7% | 0.00 | 0.0000 | -0.006 | 9,800 | 2,031 | 2,050 | 40.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 1 | 31.0% | 0.00 | 0.0000 | -0.005 | 10,000 | 2,230 | 2,249 | 42.4% | -1.00 | 0.0000 | 0.000 | |||
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 24, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs