SPX option chain S&P 500 Index
Cboe delayed options data · as of 06:38 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 ±2.3% (7,569.81–7,925.61) · ATM IV 11.1% · P/C open interest 1.71
| 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 | |
| 3,744 | 3,768 | 89.8% | 1.00 | 0.0000 | -0.034 | 4,000 | 0.0500 | 0.2000 | 2 | 77.1% | -0.00 | 0.0000 | -0.034 | |||
| 3,544 | 3,568 | 83.5% | 1.00 | 0.0000 | -0.037 | 4,200 | 0 | 0.2500 | 203 | 71.7% | -0.00 | 0.0000 | -0.037 | |||
| 3,345 | 3,369 | 77.5% | 1.00 | 0.0000 | -0.042 | 4,400 | 0.0500 | 0.3000 | 68.2% | -0.00 | 0.0000 | -0.042 | ||||
| 3,145 | 3,169 | 71.8% | 1.00 | 0.0000 | -0.048 | 4,600 | 0.1000 | 0.3500 | 64.4% | -0.00 | 0.0000 | -0.048 | ||||
| 2,946 | 2,970 | 67.0% | 1.00 | 0.0000 | -0.056 | 4,800 | 0.1500 | 0.4000 | 7 | 60.5% | -0.00 | 0.0000 | -0.056 | |||
| 2,746 | 2,770 | 61.7% | 1.00 | 0.0000 | -0.067 | 5,000 | 0.2000 | 0.4500 | 10 | 62 | 56.4% | -0.00 | 0.0000 | -0.067 | ||
| 2,547 | 2,571 | 57.2% | 1.00 | 0.0000 | -0.081 | 5,200 | 0.3000 | 0.5500 | 12 | 226 | 52.9% | -0.00 | 0.0000 | -0.081 | ||
| 2,348 | 2,372 | 52.7% | 1.00 | 0.0000 | -0.100 | 5,400 | 0.4000 | 0.6500 | 2 | 196 | 49.2% | -0.00 | 0.0000 | -0.100 | ||
| 2,148 | 2,172 | 23 | 48.3% | 1.00 | 0.0000 | -0.124 | 5,600 | 0.5500 | 0.8000 | 19 | 45.7% | -0.00 | 0.0000 | -0.124 | ||
| 1,949 | 1,973 | 43.9% | 1.00 | 0.0000 | -0.154 | 5,800 | 0.7500 | 0.9500 | 42 | 133 | 42.2% | -0.00 | 0.0000 | -0.154 | ||
| 1,750 | 1,774 | 40.2% | 1.00 | 0.0000 | -0.192 | 6,000 | 1.00 | 1.20 | 164 | 134 | 38.7% | -0.00 | 0.0000 | -0.192 | ||
| 1,550 | 1,574 | 36.4% | 0.99 | 0.0000 | -0.237 | 6,200 | 1.30 | 1.55 | 70 | 1,097 | 35.3% | -0.01 | 0.0000 | -0.237 | ||
| 1,451 | 1,475 | 34.1% | 0.99 | 0.0000 | -0.264 | 6,300 | 1.50 | 1.75 | 53 | 33.6% | -0.01 | 0.0000 | -0.264 | |||
| 1,351 | 1,375 | 5 | 32.5% | 0.99 | 0.0000 | -0.293 | 6,400 | 1.75 | 2.00 | 81 | 31.8% | -0.01 | 0.0000 | -0.293 | ||
| 1,252 | 1,276 | 30.8% | 0.99 | 0.0000 | -0.325 | 6,500 | 2.05 | 2.25 | 41 | 169 | 30.1% | -0.01 | 0.0000 | -0.325 | ||
| 1,177 | 1,201 | 29.4% | 0.99 | 0.0000 | -0.351 | 6,575 | 2.30 | 2.55 | 7 | 28.8% | -0.01 | 0.0000 | -0.351 | |||
| 1,153 | 1,177 | 29.0% | 0.99 | 0.0001 | -0.361 | 6,600 | 2.40 | 2.60 | 16 | 56 | 28.4% | -0.01 | 0.0001 | -0.361 | ||
| 1,128 | 1,152 | 28.4% | 0.99 | 0.0001 | -0.370 | 6,625 | 2.50 | 2.70 | 11 | 27.9% | -0.01 | 0.0001 | -0.370 | |||
| 1,103 | 1,127 | 28.0% | 0.99 | 0.0001 | -0.380 | 6,650 | 2.60 | 2.85 | 46 | 27.5% | -0.01 | 0.0001 | -0.380 | |||
| 1,078 | 1,102 | 27.6% | 0.98 | 0.0001 | -0.391 | 6,675 | 2.70 | 2.95 | 7 | 27.1% | -0.01 | 0.0001 | -0.391 | |||
| 1,053 | 1,077 | 27.1% | 0.98 | 0.0001 | -0.402 | 6,700 | 2.80 | 3.10 | 42 | 26.7% | -0.02 | 0.0001 | -0.402 | |||
| 1,028 | 1,052 | 26.6% | 0.98 | 0.0001 | -0.413 | 6,725 | 2.95 | 3.20 | 12 | 26.2% | -0.02 | 0.0001 | -0.413 | |||
| 1,004 | 1,028 | 26.2% | 0.98 | 0.0001 | -0.424 | 6,750 | 3.00 | 3.30 | 3 | 23 | 25.8% | -0.02 | 0.0001 | -0.424 | ||
| 978.80 | 1,003 | 25.8% | 0.98 | 0.0001 | -0.437 | 6,775 | 3.20 | 3.50 | 3 | 25.4% | -0.02 | 0.0001 | -0.437 | |||
| 954.00 | 978.00 | 25.3% | 0.98 | 0.0001 | -0.450 | 6,800 | 3.30 | 3.60 | 1 | 28 | 24.9% | -0.02 | 0.0001 | -0.450 | ||
| 929.20 | 947.20 | 20.5% | 0.98 | 0.0001 | -0.463 | 6,825 | 3.50 | 3.80 | 16 | 24.5% | -0.02 | 0.0001 | -0.463 | |||
| 904.50 | 928.50 | 24.4% | 0.98 | 0.0001 | -0.477 | 6,850 | 3.70 | 4.00 | 70 | 18 | 24.1% | -0.02 | 0.0001 | -0.477 | ||
| 879.70 | 903.70 | 24.0% | 0.98 | 0.0001 | -0.492 | 6,875 | 3.80 | 4.10 | 94 | 23.6% | -0.02 | 0.0001 | -0.492 | |||
| 855.00 | 879.00 | 20 | 23.6% | 0.98 | 0.0001 | -0.508 | 6,900 | 4.00 | 4.30 | 2 | 83 | 23.2% | -0.02 | 0.0001 | -0.508 | |
| 830.20 | 848.20 | 19.8% | 0.97 | 0.0001 | -0.524 | 6,925 | 4.20 | 4.60 | 5 | 23 | 22.8% | -0.03 | 0.0001 | -0.524 | ||
| 805.50 | 823.50 | 19.6% | 0.97 | 0.0001 | -0.542 | 6,950 | 4.40 | 4.80 | 3 | 81 | 22.4% | -0.03 | 0.0001 | -0.542 | ||
| 780.80 | 798.80 | 19.4% | 0.97 | 0.0001 | -0.561 | 6,975 | 4.70 | 5.00 | 2 | 30 | 22.0% | -0.03 | 0.0001 | -0.561 | ||
| 756.10 | 774.10 | 20 | 19.1% | 0.97 | 0.0002 | -0.581 | 7,000 | 4.90 | 5.30 | 22 | 127 | 21.5% | -0.03 | 0.0002 | -0.581 | |
| 731.50 | 749.50 | 18.9% | 0.97 | 0.0002 | -0.602 | 7,025 | 5.20 | 5.60 | 83 | 21.1% | -0.03 | 0.0002 | -0.603 | |||
| 706.90 | 730.90 | 20.9% | 0.96 | 0.0002 | -0.625 | 7,050 | 5.50 | 5.90 | 1 | 48 | 20.7% | -0.04 | 0.0002 | -0.625 | ||
| 682.30 | 700.30 | 18.4% | 0.96 | 0.0002 | -0.650 | 7,075 | 5.90 | 6.30 | 2 | 25 | 20.3% | -0.04 | 0.0002 | -0.650 | ||
| 657.70 | 675.70 | 1 | 18.1% | 0.96 | 0.0002 | -0.676 | 7,100 | 6.30 | 6.70 | 8 | 100 | 19.9% | -0.04 | 0.0002 | -0.676 | |
| 633.20 | 651.20 | 17.8% | 0.96 | 0.0002 | -0.705 | 7,125 | 6.70 | 7.10 | 3 | 98 | 19.5% | -0.04 | 0.0002 | -0.705 | ||
| 602.80 | 626.80 | 21 | 14.9% | 0.95 | 0.0002 | -0.735 | 7,150 | 7.10 | 7.60 | 20 | 114 | 19.1% | -0.05 | 0.0002 | -0.735 | |
| 578.40 | 602.40 | 6 | 15.0% | 0.95 | 0.0003 | -0.768 | 7,175 | 7.70 | 8.10 | 10 | 95 | 18.7% | -0.05 | 0.0003 | -0.768 | |
| 554.10 | 578.10 | 7 | 15.0% | 0.94 | 0.0003 | -0.803 | 7,200 | 8.30 | 8.70 | 36 | 175 | 18.3% | -0.05 | 0.0003 | -0.803 | |
| 529.80 | 553.80 | 14.9% | 0.94 | 0.0003 | -0.841 | 7,225 | 8.90 | 9.40 | 27 | 118 | 17.9% | -0.06 | 0.0003 | -0.841 | ||
| 505.60 | 529.60 | 2 | 14.8% | 0.94 | 0.0004 | -0.881 | 7,250 | 9.70 | 10.20 | 33 | 349 | 17.6% | -0.06 | 0.0004 | -0.881 | |
| 481.60 | 505.60 | 14.7% | 0.93 | 0.0004 | -0.924 | 7,275 | 10.50 | 11.00 | 29 | 95 | 17.2% | -0.07 | 0.0004 | -0.924 | ||
| 457.60 | 481.60 | 4 | 14.6% | 0.92 | 0.0004 | -0.969 | 7,300 | 11.40 | 11.90 | 31 | 234 | 16.8% | -0.08 | 0.0004 | -0.969 | |
| 433.80 | 457.80 | 14.4% | 0.92 | 0.0005 | -1.018 | 7,325 | 12.50 | 13.00 | 104 | 161 | 16.4% | -0.08 | 0.0005 | -1.018 | ||
| 429.00 | 453.00 | 14.4% | 0.91 | 0.0005 | -1.028 | 7,330 | 12.70 | 13.20 | 90 | 32 | 16.4% | -0.09 | 0.0005 | -1.028 | ||
| 419.50 | 443.50 | 14.3% | 0.91 | 0.0005 | -1.048 | 7,340 | 13.20 | 13.70 | 114 | 16.2% | -0.09 | 0.0005 | -1.048 | |||
| 410.10 | 434.10 | 8 | 14.3% | 0.91 | 0.0005 | -1.069 | 7,350 | 13.70 | 14.20 | 234 | 196 | 16.1% | -0.09 | 0.0005 | -1.069 | |
| 400.60 | 424.60 | 14.2% | 0.90 | 0.0005 | -1.090 | 7,360 | 14.20 | 14.70 | 20 | 28 | 15.9% | -0.10 | 0.0005 | -1.090 | ||
| 391.20 | 415.20 | 14.1% | 0.90 | 0.0006 | -1.112 | 7,370 | 14.80 | 15.30 | 21 | 15.8% | -0.10 | 0.0006 | -1.112 | |||
| 386.50 | 410.50 | 14.0% | 0.90 | 0.0006 | -1.123 | 7,375 | 15.00 | 15.50 | 94 | 137 | 15.7% | -0.10 | 0.0006 | -1.123 | ||
| 381.90 | 405.90 | 14.0% | 0.90 | 0.0006 | -1.134 | 7,380 | 15.30 | 15.80 | 31 | 15.7% | -0.10 | 0.0006 | -1.134 | |||
| 372.50 | 396.50 | 13.9% | 0.89 | 0.0006 | -1.156 | 7,390 | 15.90 | 16.40 | 22 | 10 | 15.5% | -0.11 | 0.0006 | -1.156 | ||
| 363.20 | 387.20 | 3 | 13.9% | 0.89 | 0.0006 | -1.179 | 7,400 | 16.60 | 17.10 | 61 | 246 | 15.4% | -0.11 | 0.0006 | -1.179 | |
| 353.90 | 377.90 | 13.8% | 0.88 | 0.0006 | -1.203 | 7,410 | 17.20 | 17.80 | 59 | 2 | 15.2% | -0.12 | 0.0006 | -1.203 | ||
| 344.70 | 368.70 | 13.7% | 0.88 | 0.0007 | -1.226 | 7,420 | 17.90 | 18.50 | 39 | 15.1% | -0.12 | 0.0007 | -1.226 | |||
| 340.10 | 364.10 | 2 | 13.7% | 0.88 | 0.0007 | -1.238 | 7,425 | 18.30 | 18.80 | 26 | 171 | 15.0% | -0.12 | 0.0007 | -1.238 | |
| 335.50 | 359.50 | 13.6% | 0.87 | 0.0007 | -1.250 | 7,430 | 18.70 | 19.20 | 33 | 1 | 15.0% | -0.13 | 0.0007 | -1.250 | ||
| 326.30 | 350.30 | 13.5% | 0.87 | 0.0007 | -1.275 | 7,440 | 19.40 | 20.00 | 43 | 20 | 14.8% | -0.13 | 0.0007 | -1.275 | ||
| 317.20 | 341.20 | 25 | 13.4% | 0.86 | 0.0007 | -1.299 | 7,450 | 20.30 | 20.80 | 27 | 151 | 14.7% | -0.14 | 0.0007 | -1.299 | |
| 308.10 | 332.10 | 17 | 13.4% | 0.86 | 0.0008 | -1.324 | 7,460 | 21.10 | 21.70 | 15 | 2 | 14.6% | -0.14 | 0.0008 | -1.324 | |
| 299.00 | 323.00 | 13.2% | 0.85 | 0.0008 | -1.349 | 7,470 | 22.00 | 22.60 | 16 | 11 | 14.4% | -0.15 | 0.0008 | -1.349 | ||
| 294.50 | 318.50 | 1 | 13.2% | 0.85 | 0.0008 | -1.362 | 7,475 | 22.50 | 23.10 | 81 | 269 | 14.4% | -0.15 | 0.0008 | -1.362 | |
| 290.00 | 314.00 | 34 | 13.2% | 0.85 | 0.0008 | -1.375 | 7,480 | 23.00 | 23.50 | 14.3% | -0.15 | 0.0008 | -1.375 | |||
| 281.10 | 305.10 | 1 | 13.1% | 0.84 | 0.0008 | -1.400 | 7,490 | 24.00 | 24.50 | 1 | 12 | 14.1% | -0.16 | 0.0008 | -1.400 | |
| 272.20 | 296.20 | 15 | 23 | 13.0% | 0.83 | 0.0009 | -1.426 | 7,500 | 25.00 | 25.60 | 36 | 338 | 14.0% | -0.17 | 0.0009 | -1.426 |
| 263.40 | 287.40 | 15 | 12.9% | 0.83 | 0.0009 | -1.451 | 7,510 | 26.10 | 26.70 | 1 | 18 | 13.9% | -0.17 | 0.0009 | -1.451 | |
| 259.80 | 278.70 | 7 | 13.3% | 0.82 | 0.0010 | -1.477 | 7,520 | 27.30 | 27.90 | 11 | 13.8% | -0.18 | 0.0010 | -1.477 | ||
| 250.30 | 274.30 | 12 | 12.7% | 0.81 | 0.0010 | -1.490 | 7,525 | 27.90 | 28.50 | 40 | 135 | 13.7% | -0.19 | 0.0010 | -1.490 | |
| 246.00 | 270.00 | 11 | 12.7% | 0.81 | 0.0010 | -1.503 | 7,530 | 28.50 | 29.20 | 1 | 8 | 13.6% | -0.19 | 0.0010 | -1.503 | |
| 242.40 | 261.40 | 1 | 13.1% | 0.80 | 0.0010 | -1.528 | 7,540 | 29.80 | 30.50 | 2 | 257 | 13.5% | -0.20 | 0.0010 | -1.528 | |
| 228.80 | 252.80 | 9 | 12.5% | 0.79 | 0.0010 | -1.554 | 7,550 | 31.20 | 31.90 | 72 | 200 | 13.4% | -0.21 | 0.0010 | -1.554 | |
| 220.30 | 244.30 | 1 | 12.4% | 0.78 | 0.0011 | -1.579 | 7,560 | 32.70 | 33.30 | 1 | 31 | 13.2% | -0.21 | 0.0011 | -1.579 | |
| 212.00 | 236.00 | 12.3% | 0.78 | 0.0011 | -1.603 | 7,570 | 34.20 | 34.90 | 2 | 73 | 13.1% | -0.22 | 0.0011 | -1.603 | ||
| 207.80 | 231.80 | 3 | 12.3% | 0.77 | 0.0012 | -1.615 | 7,575 | 35.00 | 35.70 | 46 | 108 | 13.1% | -0.23 | 0.0012 | -1.615 | |
| 203.60 | 227.60 | 3 | 3 | 12.2% | 0.77 | 0.0012 | -1.627 | 7,580 | 35.80 | 36.50 | 12 | 28 | 13.0% | -0.23 | 0.0012 | -1.627 |
| 200.20 | 219.10 | 8 | 50 | 12.5% | 0.76 | 0.0012 | -1.651 | 7,590 | 37.50 | 38.20 | 43 | 6 | 12.9% | -0.24 | 0.0012 | -1.651 |
| 189.30 | 209.30 | 24 | 62 | 12.0% | 0.75 | 0.0012 | -1.673 | 7,600 | 39.30 | 40.00 | 209 | 160 | 12.7% | -0.25 | 0.0012 | -1.673 |
| 181.30 | 201.30 | 2 | 9 | 11.9% | 0.73 | 0.0013 | -1.695 | 7,610 | 41.20 | 41.90 | 1 | 14 | 12.6% | -0.27 | 0.0013 | -1.695 |
| 173.40 | 193.40 | 11 | 12 | 11.8% | 0.72 | 0.0013 | -1.716 | 7,620 | 43.20 | 43.90 | 1 | 27 | 12.5% | -0.28 | 0.0013 | -1.716 |
| 169.50 | 189.50 | 2 | 63 | 11.8% | 0.72 | 0.0014 | -1.726 | 7,625 | 44.20 | 44.90 | 41 | 122 | 12.4% | -0.28 | 0.0014 | -1.726 |
| 167.40 | 187.40 | 39 | 12.0% | 0.71 | 0.0014 | -1.735 | 7,630 | 45.30 | 46.00 | 1 | 59 | 12.4% | -0.29 | 0.0014 | -1.735 | |
| 162.40 | 181.90 | 1 | 61 | 12.2% | 0.70 | 0.0014 | -1.753 | 7,640 | 47.50 | 48.20 | 9 | 30 | 12.3% | -0.30 | 0.0014 | -1.753 |
| 164.10 | 165.00 | 1 | 52 | 12.2% | 0.69 | 0.0014 | -1.770 | 7,650 | 49.80 | 50.40 | 38 | 237 | 12.1% | -0.31 | 0.0014 | -1.770 |
| 156.60 | 157.50 | 1 | 44 | 12.0% | 0.67 | 0.0015 | -1.785 | 7,660 | 52.30 | 53.10 | 5 | 119 | 12.0% | -0.33 | 0.0015 | -1.785 |
| 149.20 | 150.10 | 2 | 58 | 11.9% | 0.66 | 0.0015 | -1.798 | 7,670 | 54.90 | 55.70 | 25 | 48 | 11.9% | -0.34 | 0.0015 | -1.798 |
| 145.60 | 146.50 | 54 | 148 | 11.8% | 0.65 | 0.0015 | -1.804 | 7,675 | 56.20 | 57.00 | 23 | 344 | 11.8% | -0.35 | 0.0015 | -1.804 |
| 142.00 | 142.90 | 20 | 64 | 11.8% | 0.64 | 0.0016 | -1.809 | 7,680 | 57.60 | 58.40 | 46 | 137 | 11.8% | -0.36 | 0.0016 | -1.809 |
| 134.90 | 135.80 | 21 | 63 | 11.7% | 0.63 | 0.0016 | -1.817 | 7,690 | 60.50 | 61.30 | 1 | 105 | 11.7% | -0.37 | 0.0016 | -1.817 |
| 128.00 | 128.90 | 14 | 95 | 11.6% | 0.61 | 0.0016 | -1.824 | 7,700 | 63.50 | 64.10 | 222 | 373 | 11.6% | -0.39 | 0.0016 | -1.824 |
| 121.20 | 122.10 | 4 | 75 | 11.5% | 0.60 | 0.0017 | -1.827 | 7,710 | 66.70 | 67.60 | 58 | 83 | 11.5% | -0.40 | 0.0017 | -1.827 |
| 114.60 | 115.50 | 34 | 101 | 11.4% | 0.58 | 0.0017 | -1.829 | 7,720 | 70.10 | 70.90 | 70 | 11.4% | -0.42 | 0.0017 | -1.829 | |
| 111.30 | 112.30 | 2 | 125 | 11.3% | 0.57 | 0.0017 | -1.828 | 7,725 | 71.80 | 72.70 | 1 | 148 | 11.3% | -0.43 | 0.0017 | -1.828 |
| 108.10 | 109.10 | 2 | 32 | 11.3% | 0.57 | 0.0017 | -1.827 | 7,730 | 73.60 | 74.50 | 113 | 81 | 11.3% | -0.43 | 0.0017 | -1.827 |
| 101.90 | 102.80 | 6 | 69 | 11.2% | 0.55 | 0.0018 | -1.821 | 7,740 | 77.30 | 78.20 | 133 | 90 | 11.2% | -0.45 | 0.0018 | -1.821 |
| 95.80 | 96.70 | 27 | 285 | 11.1% | 0.53 | 0.0018 | -1.813 | 7,750 | 81.20 | 82.10 | 34 | 155 | 11.1% | -0.47 | 0.0018 | -1.813 |
| 89.90 | 90.80 | 40 | 29 | 11.0% | 0.51 | 0.0018 | -1.802 | 7,760 | 85.30 | 86.20 | 4 | 48 | 11.0% | -0.49 | 0.0018 | -1.802 |
| 84.20 | 85.10 | 2 | 72 | 10.9% | 0.50 | 0.0018 | -1.787 | 7,770 | 89.50 | 90.50 | 3 | 51 | 10.9% | -0.50 | 0.0018 | -1.787 |
| 81.40 | 82.40 | 29 | 557 | 10.8% | 0.49 | 0.0018 | -1.778 | 7,775 | 91.70 | 92.70 | 27 | 99 | 10.8% | -0.51 | 0.0018 | -1.778 |
| 78.70 | 79.70 | 8 | 4 | 10.8% | 0.48 | 0.0018 | -1.768 | 7,780 | 94.00 | 95.00 | 1 | 11 | 10.8% | -0.52 | 0.0018 | -1.768 |
| 73.40 | 74.40 | 54 | 7 | 10.7% | 0.46 | 0.0018 | -1.746 | 7,790 | 98.70 | 99.60 | 1 | 3 | 10.7% | -0.54 | 0.0018 | -1.746 |
| 68.40 | 69.10 | 96 | 1,176 | 10.6% | 0.44 | 0.0018 | -1.721 | 7,800 | 103.60 | 104.30 | 8 | 482 | 10.6% | -0.56 | 0.0018 | -1.721 |
| 63.50 | 64.40 | 6 | 10 | 10.5% | 0.42 | 0.0018 | -1.692 | 7,810 | 108.70 | 109.60 | 10.5% | -0.58 | 0.0018 | -1.692 | ||
| 58.80 | 59.70 | 3 | 10.4% | 0.40 | 0.0018 | -1.659 | 7,820 | 114.00 | 115.00 | 1 | 10.4% | -0.60 | 0.0018 | -1.659 | ||
| 56.60 | 57.50 | 21 | 159 | 10.4% | 0.39 | 0.0018 | -1.642 | 7,825 | 116.80 | 117.70 | 4 | 95 | 10.4% | -0.61 | 0.0018 | -1.642 |
| 54.40 | 55.30 | 3 | 25 | 10.3% | 0.38 | 0.0018 | -1.624 | 7,830 | 119.60 | 120.50 | 10.3% | -0.62 | 0.0018 | -1.624 | ||
| 50.20 | 51.00 | 14 | 1 | 10.3% | 0.36 | 0.0018 | -1.585 | 7,840 | 125.30 | 126.20 | 1 | 10.2% | -0.64 | 0.0018 | -1.585 | |
| 46.20 | 47.00 | 38 | 171 | 10.2% | 0.35 | 0.0018 | -1.543 | 7,850 | 131.30 | 132.20 | 21 | 41 | 10.2% | -0.65 | 0.0018 | -1.543 |
| 37.20 | 37.90 | 59 | 115 | 10.0% | 0.30 | 0.0017 | -1.427 | 7,875 | 141.90 | 159.30 | 21 | 33 | 10.4% | -0.70 | 0.0017 | -1.427 |
| 29.50 | 30.20 | 7 | 197 | 9.8% | 0.26 | 0.0016 | -1.297 | 7,900 | 159.40 | 177.90 | 12 | 10.4% | -0.74 | 0.0016 | -1.297 | |
| 23.10 | 23.80 | 62 | 82 | 9.7% | 0.21 | 0.0015 | -1.159 | 7,925 | 178.20 | 198.00 | 7 | 10.5% | -0.79 | 0.0015 | -1.159 | |
| 17.90 | 18.50 | 65 | 193 | 9.6% | 0.18 | 0.0013 | -1.018 | 7,950 | 193.10 | 213.10 | 4 | 9.6% | -0.82 | 0.0013 | -1.018 | |
| 13.70 | 14.20 | 15 | 90 | 9.5% | 0.14 | 0.0012 | -0.879 | 7,975 | 217.00 | 241.00 | 8 | 10.6% | -0.85 | 0.0012 | -0.879 | |
| 10.40 | 10.90 | 9 | 343 | 9.5% | 0.12 | 0.0010 | -0.748 | 8,000 | 238.80 | 262.80 | 10.8% | -0.88 | 0.0010 | -0.748 | ||
| 7.80 | 8.30 | 169 | 9.5% | 0.09 | 0.0009 | -0.630 | 8,025 | 261.30 | 285.30 | 10.9% | -0.91 | 0.0009 | -0.630 | |||
| 5.90 | 6.40 | 2 | 201 | 9.5% | 0.07 | 0.0007 | -0.526 | 8,050 | 284.40 | 308.40 | 6 | 11.2% | -0.93 | 0.0007 | -0.526 | |
| 4.40 | 4.90 | 14 | 76 | 9.5% | 0.06 | 0.0006 | -0.438 | 8,075 | 308.00 | 332.00 | 11.5% | -0.94 | 0.0006 | -0.438 | ||
| 3.40 | 3.80 | 15 | 163 | 9.6% | 0.05 | 0.0005 | -0.364 | 8,100 | 326.00 | 350.00 | 9.5% | -0.95 | 0.0005 | -0.364 | ||
| 2.60 | 2.95 | 2 | 218 | 9.7% | 0.04 | 0.0004 | -0.303 | 8,125 | 350.20 | 374.20 | 9.7% | -0.96 | 0.0004 | -0.303 | ||
| 2.00 | 2.35 | 20 | 9.8% | 0.03 | 0.0003 | -0.254 | 8,150 | 374.60 | 398.60 | 9.8% | -0.97 | 0.0003 | -0.254 | |||
| 1.60 | 1.90 | 24 | 9.9% | 0.02 | 0.0003 | -0.215 | 8,175 | 399.10 | 423.10 | 10.0% | -0.98 | 0.0003 | -0.215 | |||
| 1.25 | 1.55 | 96 | 10.1% | 0.02 | 0.0002 | -0.183 | 8,200 | 423.70 | 447.70 | 10.1% | -0.98 | 0.0002 | -0.183 | |||
| 1.00 | 1.30 | 4 | 10.3% | 0.02 | 0.0002 | -0.158 | 8,225 | 448.50 | 472.50 | 10.4% | -0.98 | 0.0002 | -0.158 | |||
| 0.8000 | 1.10 | 10.4% | 0.01 | 0.0002 | -0.137 | 8,250 | 473.20 | 497.20 | 10.6% | -0.99 | 0.0002 | -0.137 | ||||
| 0.5500 | 0.8000 | 16 | 10.9% | 0.01 | 0.0001 | -0.108 | 8,300 | 522.80 | 546.80 | 11.1% | -0.99 | 0.0001 | -0.108 | |||
| 0.2500 | 0.5500 | 14 | 11.8% | 0.01 | 0.0001 | -0.074 | 8,400 | 622.30 | 646.30 | 12.2% | -0.99 | 0.0001 | -0.074 | |||
| 0.1500 | 0.4500 | 100 | 152 | 13.0% | 0.00 | 0.0000 | -0.056 | 8,500 | 722.00 | 746.00 | 13.7% | -1.00 | 0.0000 | -0.056 | ||
| 0.1000 | 0.4000 | 10 | 14.2% | 0.00 | 0.0000 | -0.045 | 8,600 | 821.70 | 845.70 | 15.1% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.3000 | 15 | 16.3% | 0.00 | 0.0000 | -0.031 | 8,800 | 1,021 | 1,045 | 18.1% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.2500 | 1 | 2 | 18.7% | 0.00 | 0.0000 | -0.022 | 9,000 | 1,221 | 1,245 | 20.5% | -1.00 | 0.0000 | -0.022 | ||
| 0 | 0.2000 | 11 | 20.8% | 0.00 | 0.0000 | -0.016 | 9,200 | 1,420 | 1,444 | 23.3% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.2000 | 23.2% | 0.00 | 0.0000 | -0.012 | 9,400 | 1,620 | 1,644 | 26.0% | -1.00 | 0.0000 | -0.012 | ||||
| 0 | 0.1500 | 25.0% | 0.00 | 0.0000 | -0.009 | 9,600 | 1,819 | 1,843 | 28.6% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.1500 | 1 | 27.2% | 0.00 | 0.0000 | -0.007 | 9,800 | 2,019 | 2,043 | 31.1% | -1.00 | 0.0000 | -0.007 | |||
| 0 | 0.1500 | 29.4% | 0.00 | 0.0000 | -0.005 | 10,000 | 2,218 | 2,242 | 34.3% | -1.00 | 0.0000 | -0.005 | ||||
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 28, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs