SPX option chain S&P 500 Index
Cboe delayed options data · as of 14:05 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 ±1.4% (7,588.99–7,799.09) · ATM IV 12.1% · P/C open interest 2.75
| 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 | |
| 3,689 | 3,704 | 164.3% | 1.00 | 0.0000 | 0.000 | 4,000 | 0 | 0.1000 | 12 | 132.1% | -0.00 | 0.0000 | -0.049 | |||
| 3,490 | 3,506 | 164.0% | 1.00 | 0.0000 | 0.000 | 4,200 | 0 | 0.1000 | 100 | 122.7% | -0.00 | 0.0000 | -0.052 | |||
| 3,290 | 3,305 | 144.2% | 1.00 | 0.0000 | 0.000 | 4,400 | 0 | 0.1500 | 87 | 116.8% | -0.00 | 0.0000 | -0.057 | |||
| 3,090 | 3,105 | 131.1% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.0500 | 0.1000 | 53 | 107.9% | -0.00 | 0.0000 | -0.064 | |||
| 2,890 | 2,905 | 123.9% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.1000 | 0.1500 | 83 | 103.2% | -0.00 | 0.0000 | -0.076 | |||
| 2,691 | 2,705 | 114.3% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.1000 | 0.2000 | 15 | 243 | 96.1% | -0.00 | 0.0000 | -0.093 | ||
| 2,491 | 2,505 | 105.0% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.1500 | 0.2500 | 488 | 89.8% | -0.00 | 0.0000 | -0.117 | |||
| 2,291 | 2,307 | 101.4% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.2500 | 0.3000 | 40 | 358 | 83.9% | -0.00 | 0.0000 | -0.150 | ||
| 2,091 | 2,106 | 86.7% | 1.00 | 0.0000 | 0.000 | 5,600 | 0.3000 | 0.4000 | 256 | 77.5% | -0.00 | 0.0000 | -0.193 | |||
| 1,891 | 1,908 | 83.0% | 1.00 | 0.0000 | -0.022 | 5,800 | 0.4000 | 0.5000 | 1 | 794 | 71.2% | -0.00 | 0.0000 | -0.246 | ||
| 1,692 | 1,706 | 1 | 71.1% | 1.00 | 0.0000 | -0.110 | 6,000 | 0.5500 | 0.6500 | 1,865 | 64.9% | -0.00 | 0.0000 | -0.310 | ||
| 1,592 | 1,607 | 67.2% | 1.00 | 0.0000 | -0.159 | 6,100 | 0.6000 | 0.7000 | 674 | 61.7% | -0.00 | 0.0000 | -0.347 | |||
| 1,492 | 1,507 | 63.5% | 1.00 | 0.0000 | -0.210 | 6,200 | 0.7000 | 0.8000 | 294 | 58.6% | -0.00 | 0.0000 | -0.386 | |||
| 1,392 | 1,407 | 60.3% | 1.00 | 0.0000 | -0.264 | 6,300 | 0.8000 | 0.9000 | 379 | 55.4% | -0.00 | 0.0000 | -0.428 | |||
| 1,292 | 1,307 | 55.7% | 0.99 | 0.0000 | -0.321 | 6,400 | 0.9000 | 1.00 | 280 | 52.1% | -0.01 | 0.0000 | -0.473 | |||
| 1,193 | 1,207 | 3 | 53.3% | 0.99 | 0.0000 | -0.381 | 6,500 | 1.00 | 1.15 | 4,193 | 48.7% | -0.01 | 0.0000 | -0.522 | ||
| 1,093 | 1,108 | 49.1% | 0.99 | 0.0000 | -0.444 | 6,600 | 1.15 | 1.25 | 1 | 3,683 | 45.5% | -0.01 | 0.0000 | -0.573 | ||
| 1,068 | 1,083 | 47.6% | 0.99 | 0.0000 | -0.460 | 6,625 | 1.20 | 1.30 | 7,885 | 44.5% | -0.01 | 0.0000 | -0.587 | |||
| 1,043 | 1,058 | 46.9% | 0.99 | 0.0000 | -0.477 | 6,650 | 1.20 | 1.35 | 267 | 43.7% | -0.01 | 0.0000 | -0.600 | |||
| 1,018 | 1,033 | 45.9% | 0.99 | 0.0000 | -0.494 | 6,675 | 1.25 | 1.35 | 28 | 42.9% | -0.01 | 0.0000 | -0.614 | |||
| 993.10 | 1,008 | 44.8% | 0.99 | 0.0000 | -0.511 | 6,700 | 1.30 | 1.40 | 458 | 42.1% | -0.01 | 0.0000 | -0.629 | |||
| 968.20 | 982.90 | 44.0% | 0.99 | 0.0001 | -0.528 | 6,725 | 1.35 | 1.45 | 66 | 41.1% | -0.01 | 0.0001 | -0.643 | |||
| 943.40 | 957.90 | 43.1% | 0.99 | 0.0001 | -0.546 | 6,750 | 1.40 | 1.50 | 113 | 40.3% | -0.01 | 0.0001 | -0.658 | |||
| 918.70 | 933.00 | 42.5% | 0.99 | 0.0001 | -0.564 | 6,775 | 1.45 | 1.55 | 27 | 39.5% | -0.01 | 0.0001 | -0.673 | |||
| 893.30 | 908.10 | 41.0% | 0.99 | 0.0001 | -0.583 | 6,800 | 1.50 | 1.60 | 181 | 3,245 | 38.6% | -0.01 | 0.0001 | -0.689 | ||
| 868.60 | 883.10 | 40.3% | 0.99 | 0.0001 | -0.602 | 6,825 | 1.55 | 1.65 | 24 | 37.8% | -0.01 | 0.0001 | -0.705 | |||
| 843.70 | 858.20 | 39.4% | 0.99 | 0.0001 | -0.622 | 6,850 | 1.60 | 1.70 | 64 | 37.0% | -0.01 | 0.0001 | -0.722 | |||
| 818.80 | 833.30 | 14 | 38.5% | 0.99 | 0.0001 | -0.641 | 6,875 | 1.65 | 1.75 | 149 | 36.1% | -0.01 | 0.0001 | -0.739 | ||
| 788.70 | 808.40 | 14 | 32.7% | 0.99 | 0.0001 | -0.662 | 6,900 | 1.70 | 1.80 | 538 | 35.2% | -0.01 | 0.0001 | -0.756 | ||
| 769.00 | 783.50 | 36.7% | 0.99 | 0.0001 | -0.684 | 6,925 | 1.75 | 1.85 | 47 | 34.5% | -0.01 | 0.0001 | -0.775 | |||
| 744.10 | 758.50 | 35.7% | 0.99 | 0.0001 | -0.706 | 6,950 | 1.85 | 1.95 | 3 | 118 | 33.6% | -0.01 | 0.0001 | -0.794 | ||
| 719.20 | 733.60 | 10 | 34.8% | 0.98 | 0.0001 | -0.729 | 6,975 | 1.90 | 2.05 | 10 | 66 | 32.7% | -0.02 | 0.0001 | -0.815 | |
| 694.30 | 708.70 | 19 | 33.8% | 0.98 | 0.0001 | -0.754 | 7,000 | 2.00 | 2.10 | 10 | 1,606 | 31.9% | -0.02 | 0.0001 | -0.836 | |
| 664.40 | 685.00 | 30.5% | 0.98 | 0.0001 | -0.780 | 7,025 | 2.05 | 2.20 | 718 | 31.1% | -0.02 | 0.0001 | -0.860 | |||
| 644.40 | 659.00 | 9 | 31.9% | 0.98 | 0.0001 | -0.808 | 7,050 | 2.15 | 2.30 | 225 | 30.3% | -0.02 | 0.0001 | -0.884 | ||
| 617.90 | 635.00 | 30.4% | 0.98 | 0.0001 | -0.838 | 7,075 | 2.25 | 2.40 | 143 | 29.4% | -0.02 | 0.0001 | -0.912 | |||
| 594.80 | 609.20 | 30.1% | 0.98 | 0.0002 | -0.871 | 7,100 | 2.40 | 2.55 | 16 | 298 | 28.6% | -0.02 | 0.0002 | -0.942 | ||
| 568.20 | 585.30 | 28.6% | 0.98 | 0.0002 | -0.907 | 7,125 | 2.50 | 2.65 | 180 | 27.7% | -0.02 | 0.0002 | -0.975 | |||
| 543.70 | 560.50 | 28.0% | 0.98 | 0.0002 | -0.948 | 7,150 | 2.65 | 2.80 | 1 | 327 | 26.9% | -0.02 | 0.0002 | -1.013 | ||
| 518.50 | 535.60 | 26.8% | 0.97 | 0.0002 | -0.993 | 7,175 | 2.85 | 2.90 | 6 | 106 | 26.1% | -0.03 | 0.0002 | -1.055 | ||
| 493.80 | 510.90 | 26.1% | 0.97 | 0.0002 | -1.044 | 7,200 | 3.00 | 3.20 | 7 | 744 | 25.2% | -0.03 | 0.0002 | -1.103 | ||
| 482.30 | 501.40 | 25.0% | 0.97 | 0.0002 | -1.067 | 7,210 | 3.10 | 3.30 | 6 | 24.9% | -0.03 | 0.0002 | -1.124 | |||
| 472.60 | 491.50 | 24.8% | 0.97 | 0.0003 | -1.090 | 7,220 | 3.20 | 3.40 | 24.6% | -0.03 | 0.0003 | -1.146 | ||||
| 469.00 | 486.10 | 25.2% | 0.97 | 0.0003 | -1.102 | 7,225 | 3.20 | 3.40 | 85 | 24.5% | -0.03 | 0.0003 | -1.158 | |||
| 462.70 | 481.60 | 24.4% | 0.97 | 0.0003 | -1.115 | 7,230 | 3.30 | 3.50 | 24.3% | -0.03 | 0.0003 | -1.170 | ||||
| 452.60 | 471.70 | 24.0% | 0.97 | 0.0003 | -1.141 | 7,240 | 3.40 | 3.60 | 24.0% | -0.03 | 0.0003 | -1.195 | ||||
| 444.20 | 461.40 | 24.3% | 0.97 | 0.0003 | -1.169 | 7,250 | 3.50 | 3.70 | 3 | 685 | 23.7% | -0.03 | 0.0003 | -1.221 | ||
| 436.40 | 450.60 | 24.6% | 0.96 | 0.0003 | -1.198 | 7,260 | 3.60 | 3.80 | 42 | 23.3% | -0.04 | 0.0003 | -1.249 | |||
| 426.40 | 440.70 | 24.1% | 0.96 | 0.0003 | -1.229 | 7,270 | 3.70 | 3.90 | 46 | 23.1% | -0.04 | 0.0003 | -1.279 | |||
| 421.50 | 435.80 | 24.0% | 0.96 | 0.0003 | -1.245 | 7,275 | 3.80 | 4.00 | 168 | 22.9% | -0.04 | 0.0003 | -1.295 | |||
| 414.80 | 431.80 | 23.4% | 0.96 | 0.0003 | -1.262 | 7,280 | 3.80 | 4.10 | 11 | 22.8% | -0.04 | 0.0003 | -1.311 | |||
| 404.70 | 421.00 | 22.5% | 0.96 | 0.0004 | -1.296 | 7,290 | 4.00 | 4.20 | 69 | 22.5% | -0.04 | 0.0004 | -1.345 | |||
| 395.50 | 412.10 | 22.9% | 0.96 | 0.0004 | -1.333 | 7,300 | 4.10 | 4.40 | 85 | 692 | 22.2% | -0.04 | 0.0004 | -1.380 | ||
| 387.10 | 401.40 | 22.9% | 0.95 | 0.0004 | -1.372 | 7,310 | 4.30 | 4.50 | 8 | 21.8% | -0.05 | 0.0004 | -1.417 | |||
| 375.80 | 392.50 | 22.3% | 0.95 | 0.0004 | -1.413 | 7,320 | 4.50 | 4.70 | 1 | 36 | 21.6% | -0.05 | 0.0004 | -1.457 | ||
| 371.20 | 385.60 | 21.4% | 0.95 | 0.0004 | -1.434 | 7,325 | 4.60 | 4.80 | 5 | 123 | 21.4% | -0.05 | 0.0004 | -1.478 | ||
| 365.30 | 380.80 | 21.4% | 0.95 | 0.0004 | -1.456 | 7,330 | 4.70 | 4.90 | 34 | 21.3% | -0.05 | 0.0004 | -1.499 | |||
| 357.80 | 370.90 | 21.9% | 0.95 | 0.0005 | -1.502 | 7,340 | 4.90 | 5.10 | 56 | 21.0% | -0.05 | 0.0005 | -1.543 | |||
| 345.70 | 361.00 | 20.4% | 0.95 | 0.0005 | -1.550 | 7,350 | 5.10 | 5.40 | 3 | 612 | 20.7% | -0.05 | 0.0005 | -1.590 | ||
| 340.50 | 356.10 | 20.1% | 0.94 | 0.0005 | -1.575 | 7,355 | 5.20 | 5.50 | 20.6% | -0.06 | 0.0005 | -1.615 | ||||
| 336.00 | 351.10 | 20.1% | 0.94 | 0.0005 | -1.600 | 7,360 | 5.40 | 5.60 | 124 | 20.4% | -0.06 | 0.0005 | -1.640 | |||
| 330.80 | 346.20 | 19.8% | 0.94 | 0.0005 | -1.627 | 7,365 | 5.50 | 5.70 | 1 | 20.3% | -0.06 | 0.0005 | -1.666 | |||
| 326.20 | 341.30 | 1 | 19.7% | 0.94 | 0.0006 | -1.654 | 7,370 | 5.60 | 5.90 | 2 | 39 | 20.1% | -0.06 | 0.0006 | -1.692 | |
| 321.30 | 336.30 | 19.8% | 0.94 | 0.0006 | -1.681 | 7,375 | 5.80 | 6.00 | 5 | 175 | 20.0% | -0.06 | 0.0006 | -1.719 | ||
| 316.60 | 331.40 | 19.6% | 0.94 | 0.0006 | -1.710 | 7,380 | 5.90 | 6.20 | 8 | 91 | 19.8% | -0.06 | 0.0006 | -1.747 | ||
| 311.80 | 326.50 | 19.3% | 0.93 | 0.0006 | -1.739 | 7,385 | 6.00 | 6.30 | 19.7% | -0.07 | 0.0006 | -1.776 | ||||
| 307.20 | 321.60 | 19.5% | 0.93 | 0.0006 | -1.769 | 7,390 | 6.20 | 6.50 | 1 | 110 | 19.6% | -0.07 | 0.0006 | -1.805 | ||
| 302.30 | 316.70 | 19.2% | 0.93 | 0.0006 | -1.799 | 7,395 | 6.40 | 6.60 | 19.4% | -0.07 | 0.0006 | -1.835 | ||||
| 299.20 | 311.70 | 7 | 19.7% | 0.93 | 0.0006 | -1.830 | 7,400 | 6.60 | 6.80 | 9 | 840 | 19.3% | -0.07 | 0.0006 | -1.865 | |
| 292.90 | 306.80 | 19.1% | 0.93 | 0.0007 | -1.862 | 7,405 | 6.70 | 7.00 | 19.2% | -0.07 | 0.0007 | -1.897 | ||||
| 288.20 | 301.90 | 19.1% | 0.92 | 0.0007 | -1.895 | 7,410 | 6.90 | 7.20 | 1 | 126 | 19.0% | -0.08 | 0.0007 | -1.929 | ||
| 283.40 | 297.00 | 18.9% | 0.92 | 0.0007 | -1.928 | 7,415 | 7.10 | 7.40 | 8 | 166 | 18.9% | -0.08 | 0.0007 | -1.961 | ||
| 280.10 | 292.20 | 30 | 19.1% | 0.92 | 0.0007 | -1.962 | 7,420 | 7.30 | 7.60 | 226 | 18.8% | -0.08 | 0.0007 | -1.995 | ||
| 274.00 | 287.30 | 18.7% | 0.92 | 0.0008 | -1.997 | 7,425 | 7.50 | 7.70 | 60 | 303 | 18.6% | -0.08 | 0.0008 | -2.029 | ||
| 269.30 | 282.40 | 1 | 18.6% | 0.91 | 0.0008 | -2.032 | 7,430 | 7.80 | 8.00 | 4 | 64 | 18.5% | -0.09 | 0.0008 | -2.064 | |
| 265.90 | 277.50 | 18.8% | 0.91 | 0.0008 | -2.068 | 7,435 | 8.00 | 8.20 | 15 | 67 | 18.4% | -0.09 | 0.0008 | -2.099 | ||
| 260.90 | 272.70 | 18.5% | 0.91 | 0.0008 | -2.105 | 7,440 | 8.30 | 8.40 | 1 | 96 | 18.3% | -0.09 | 0.0008 | -2.136 | ||
| 255.40 | 267.80 | 18.3% | 0.91 | 0.0008 | -2.143 | 7,445 | 8.50 | 8.70 | 2 | 8 | 18.1% | -0.09 | 0.0008 | -2.173 | ||
| 251.50 | 263.00 | 1 | 18.2% | 0.90 | 0.0009 | -2.181 | 7,450 | 8.80 | 8.90 | 101 | 515 | 18.0% | -0.10 | 0.0009 | -2.210 | |
| 246.60 | 258.10 | 18.0% | 0.90 | 0.0009 | -2.220 | 7,455 | 9.00 | 9.20 | 26 | 8 | 17.9% | -0.10 | 0.0009 | -2.249 | ||
| 241.70 | 253.30 | 1 | 17.8% | 0.90 | 0.0009 | -2.259 | 7,460 | 9.30 | 9.50 | 17 | 246 | 17.7% | -0.10 | 0.0009 | -2.288 | |
| 236.90 | 248.50 | 17.7% | 0.89 | 0.0010 | -2.300 | 7,465 | 9.60 | 9.70 | 33 | 25 | 17.6% | -0.11 | 0.0010 | -2.327 | ||
| 232.60 | 243.70 | 17.5% | 0.89 | 0.0010 | -2.340 | 7,470 | 9.90 | 10.00 | 11 | 152 | 17.5% | -0.11 | 0.0010 | -2.367 | ||
| 227.90 | 238.90 | 2 | 17.4% | 0.89 | 0.0010 | -2.382 | 7,475 | 10.20 | 10.30 | 94 | 248 | 17.3% | -0.11 | 0.0010 | -2.408 | |
| 223.40 | 234.10 | 8 | 17.2% | 0.88 | 0.0010 | -2.424 | 7,480 | 10.50 | 10.70 | 35 | 169 | 17.2% | -0.12 | 0.0010 | -2.450 | |
| 218.90 | 229.30 | 16.9% | 0.88 | 0.0011 | -2.467 | 7,485 | 10.80 | 11.00 | 4 | 143 | 17.1% | -0.12 | 0.0011 | -2.492 | ||
| 214.40 | 224.60 | 1 | 16.8% | 0.88 | 0.0011 | -2.510 | 7,490 | 11.20 | 11.40 | 18 | 546 | 17.0% | -0.12 | 0.0011 | -2.534 | |
| 209.90 | 219.80 | 16.6% | 0.87 | 0.0011 | -2.554 | 7,495 | 11.60 | 11.70 | 10 | 122 | 16.8% | -0.13 | 0.0011 | -2.578 | ||
| 205.40 | 215.10 | 48 | 16.5% | 0.87 | 0.0012 | -2.598 | 7,500 | 11.90 | 12.10 | 46 | 1,223 | 16.7% | -0.13 | 0.0012 | -2.621 | |
| 201.00 | 210.40 | 16.3% | 0.86 | 0.0012 | -2.642 | 7,505 | 12.30 | 12.50 | 22 | 132 | 16.6% | -0.14 | 0.0012 | -2.665 | ||
| 196.50 | 205.70 | 16.3% | 0.86 | 0.0012 | -2.687 | 7,510 | 12.70 | 12.90 | 13 | 169 | 16.5% | -0.14 | 0.0012 | -2.710 | ||
| 192.10 | 201.10 | 16.3% | 0.85 | 0.0013 | -2.733 | 7,515 | 13.20 | 13.40 | 5 | 69 | 16.3% | -0.15 | 0.0013 | -2.754 | ||
| 187.70 | 196.40 | 39 | 16.2% | 0.85 | 0.0013 | -2.779 | 7,520 | 13.60 | 13.80 | 21 | 114 | 16.2% | -0.15 | 0.0013 | -2.800 | |
| 183.20 | 191.80 | 8 | 16.0% | 0.84 | 0.0014 | -2.825 | 7,525 | 14.10 | 14.30 | 23 | 343 | 16.1% | -0.16 | 0.0014 | -2.845 | |
| 178.90 | 187.20 | 15.9% | 0.84 | 0.0014 | -2.871 | 7,530 | 14.60 | 14.80 | 16 | 178 | 16.0% | -0.16 | 0.0014 | -2.891 | ||
| 174.50 | 182.60 | 15.6% | 0.83 | 0.0014 | -2.917 | 7,535 | 15.10 | 15.30 | 3 | 85 | 15.9% | -0.17 | 0.0014 | -2.937 | ||
| 170.20 | 178.10 | 15.5% | 0.83 | 0.0015 | -2.964 | 7,540 | 15.60 | 15.80 | 22 | 262 | 15.7% | -0.17 | 0.0015 | -2.983 | ||
| 165.90 | 173.50 | 1 | 15.6% | 0.82 | 0.0015 | -3.011 | 7,545 | 16.20 | 16.40 | 1 | 33 | 15.6% | -0.18 | 0.0015 | -3.029 | |
| 161.60 | 169.00 | 68 | 15.4% | 0.82 | 0.0016 | -3.057 | 7,550 | 16.70 | 16.90 | 53 | 545 | 15.5% | -0.18 | 0.0016 | -3.075 | |
| 157.30 | 164.50 | 15.3% | 0.81 | 0.0016 | -3.103 | 7,555 | 17.30 | 17.60 | 4 | 29 | 15.3% | -0.19 | 0.0016 | -3.120 | ||
| 153.10 | 160.10 | 1 | 15.1% | 0.80 | 0.0017 | -3.150 | 7,560 | 17.90 | 18.20 | 1 | 184 | 15.2% | -0.20 | 0.0017 | -3.166 | |
| 148.90 | 155.70 | 15.2% | 0.80 | 0.0017 | -3.196 | 7,565 | 18.60 | 18.80 | 3 | 36 | 15.1% | -0.20 | 0.0017 | -3.211 | ||
| 144.70 | 151.30 | 15.0% | 0.79 | 0.0018 | -3.241 | 7,570 | 19.30 | 19.50 | 3 | 120 | 15.0% | -0.21 | 0.0018 | -3.256 | ||
| 140.50 | 146.90 | 7 | 14.9% | 0.78 | 0.0018 | -3.286 | 7,575 | 20.00 | 20.20 | 3 | 147 | 14.9% | -0.22 | 0.0018 | -3.300 | |
| 136.40 | 142.60 | 9 | 14.8% | 0.78 | 0.0019 | -3.330 | 7,580 | 20.80 | 21.00 | 7 | 140 | 14.8% | -0.23 | 0.0019 | -3.344 | |
| 135.00 | 136.60 | 2 | 2 | 14.6% | 0.77 | 0.0019 | -3.373 | 7,585 | 21.50 | 21.80 | 6 | 46 | 14.6% | -0.23 | 0.0019 | -3.387 |
| 128.20 | 134.10 | 14.5% | 0.76 | 0.0020 | -3.416 | 7,590 | 22.30 | 22.60 | 8 | 228 | 14.5% | -0.24 | 0.0020 | -3.429 | ||
| 124.10 | 129.80 | 3 | 14.4% | 0.75 | 0.0020 | -3.457 | 7,595 | 23.10 | 23.40 | 16 | 44 | 14.4% | -0.25 | 0.0020 | -3.469 | |
| 121.20 | 125.30 | 23 | 14.3% | 0.74 | 0.0021 | -3.497 | 7,600 | 24.00 | 24.30 | 68 | 651 | 14.3% | -0.26 | 0.0021 | -3.509 | |
| 117.10 | 121.20 | 1 | 14.2% | 0.73 | 0.0021 | -3.536 | 7,605 | 25.00 | 25.30 | 38 | 14.2% | -0.27 | 0.0021 | -3.547 | ||
| 113.10 | 117.20 | 4 | 14.1% | 0.72 | 0.0022 | -3.573 | 7,610 | 26.00 | 26.20 | 20 | 110 | 14.0% | -0.28 | 0.0022 | -3.583 | |
| 109.10 | 113.20 | 39 | 14.0% | 0.71 | 0.0022 | -3.608 | 7,615 | 26.90 | 27.20 | 13 | 76 | 13.9% | -0.29 | 0.0022 | -3.618 | |
| 105.20 | 109.20 | 88 | 13.8% | 0.70 | 0.0023 | -3.641 | 7,620 | 28.00 | 28.30 | 5 | 137 | 13.8% | -0.30 | 0.0023 | -3.650 | |
| 101.20 | 105.30 | 192 | 13.7% | 0.69 | 0.0024 | -3.672 | 7,625 | 29.10 | 29.40 | 6 | 344 | 13.7% | -0.31 | 0.0024 | -3.680 | |
| 99.40 | 99.70 | 11 | 13.6% | 0.68 | 0.0024 | -3.700 | 7,630 | 30.20 | 30.50 | 14 | 177 | 13.6% | -0.32 | 0.0024 | -3.708 | |
| 95.60 | 96.00 | 12 | 13.5% | 0.67 | 0.0025 | -3.726 | 7,635 | 31.40 | 31.70 | 29 | 90 | 13.5% | -0.33 | 0.0025 | -3.733 | |
| 91.80 | 92.10 | 33 | 13.4% | 0.66 | 0.0025 | -3.748 | 7,640 | 32.60 | 32.90 | 18 | 206 | 13.3% | -0.34 | 0.0025 | -3.756 | |
| 88.20 | 88.50 | 11 | 13.2% | 0.65 | 0.0026 | -3.768 | 7,645 | 33.90 | 34.20 | 2 | 42 | 13.2% | -0.35 | 0.0026 | -3.775 | |
| 84.50 | 84.80 | 3 | 79 | 13.1% | 0.64 | 0.0026 | -3.784 | 7,650 | 35.30 | 35.60 | 36 | 496 | 13.1% | -0.36 | 0.0026 | -3.790 |
| 80.90 | 81.20 | 1 | 41 | 13.0% | 0.63 | 0.0027 | -3.797 | 7,655 | 36.70 | 37.00 | 177 | 234 | 13.0% | -0.37 | 0.0027 | -3.802 |
| 77.40 | 77.70 | 3 | 89 | 12.9% | 0.61 | 0.0027 | -3.806 | 7,660 | 38.10 | 38.40 | 108 | 342 | 12.9% | -0.39 | 0.0027 | -3.811 |
| 73.90 | 74.30 | 24 | 12.8% | 0.60 | 0.0028 | -3.811 | 7,665 | 39.70 | 40.00 | 177 | 363 | 12.8% | -0.40 | 0.0028 | -3.815 | |
| 70.50 | 70.90 | 18 | 12.7% | 0.59 | 0.0028 | -3.811 | 7,670 | 41.20 | 41.50 | 16 | 672 | 12.7% | -0.41 | 0.0028 | -3.814 | |
| 67.10 | 67.40 | 2 | 144 | 12.6% | 0.57 | 0.0029 | -3.807 | 7,675 | 42.90 | 43.20 | 27 | 325 | 12.6% | -0.43 | 0.0029 | -3.810 |
| 63.90 | 64.30 | 3 | 33 | 12.5% | 0.56 | 0.0029 | -3.798 | 7,680 | 44.60 | 44.90 | 4 | 313 | 12.4% | -0.44 | 0.0029 | -3.800 |
| 60.70 | 61.10 | 1 | 32 | 12.3% | 0.55 | 0.0030 | -3.784 | 7,685 | 46.40 | 46.70 | 3 | 210 | 12.3% | -0.45 | 0.0030 | -3.786 |
| 57.50 | 57.80 | 4 | 91 | 12.2% | 0.53 | 0.0030 | -3.765 | 7,690 | 48.30 | 48.60 | 8 | 85 | 12.2% | -0.47 | 0.0030 | -3.766 |
| 54.50 | 54.90 | 6 | 37 | 12.1% | 0.52 | 0.0030 | -3.741 | 7,695 | 50.20 | 50.50 | 114 | 12.1% | -0.48 | 0.0030 | -3.741 | |
| 51.60 | 51.90 | 19 | 455 | 12.0% | 0.50 | 0.0031 | -3.711 | 7,700 | 52.30 | 52.60 | 229 | 1,807 | 12.0% | -0.50 | 0.0031 | -3.711 |
| 48.70 | 49.00 | 13 | 45 | 11.9% | 0.49 | 0.0031 | -3.676 | 7,705 | 54.40 | 54.70 | 14 | 83 | 11.9% | -0.51 | 0.0031 | -3.675 |
| 45.90 | 46.20 | 10 | 134 | 11.8% | 0.47 | 0.0031 | -3.635 | 7,710 | 56.60 | 56.90 | 6 | 135 | 11.8% | -0.53 | 0.0031 | -3.634 |
| 43.10 | 43.50 | 16 | 65 | 11.7% | 0.45 | 0.0031 | -3.589 | 7,715 | 58.80 | 59.10 | 7 | 62 | 11.7% | -0.55 | 0.0031 | -3.587 |
| 40.50 | 40.80 | 6 | 103 | 11.6% | 0.44 | 0.0031 | -3.537 | 7,720 | 61.20 | 61.50 | 1 | 116 | 11.6% | -0.56 | 0.0031 | -3.534 |
| 38.00 | 38.30 | 9 | 497 | 11.5% | 0.42 | 0.0031 | -3.479 | 7,725 | 63.70 | 64.00 | 353 | 1,087 | 11.5% | -0.58 | 0.0031 | -3.476 |
| 35.50 | 35.90 | 31 | 145 | 11.4% | 0.41 | 0.0031 | -3.416 | 7,730 | 66.20 | 66.60 | 181 | 483 | 11.4% | -0.59 | 0.0031 | -3.412 |
| 33.20 | 33.50 | 7 | 78 | 11.3% | 0.39 | 0.0031 | -3.347 | 7,735 | 68.80 | 69.20 | 342 | 382 | 11.3% | -0.61 | 0.0031 | -3.342 |
| 30.90 | 31.20 | 10 | 116 | 11.2% | 0.37 | 0.0031 | -3.273 | 7,740 | 71.60 | 72.00 | 4 | 189 | 11.2% | -0.63 | 0.0031 | -3.268 |
| 28.80 | 29.10 | 13 | 34 | 11.1% | 0.36 | 0.0031 | -3.194 | 7,745 | 74.30 | 74.70 | 8 | 61 | 11.1% | -0.64 | 0.0031 | -3.188 |
| 26.70 | 27.00 | 11 | 470 | 11.0% | 0.34 | 0.0031 | -3.110 | 7,750 | 77.40 | 77.70 | 5 | 1,707 | 11.1% | -0.66 | 0.0031 | -3.104 |
| 24.80 | 25.00 | 3 | 61 | 11.0% | 0.32 | 0.0030 | -3.021 | 7,755 | 80.40 | 80.70 | 4 | 161 | 11.0% | -0.68 | 0.0030 | -3.015 |
| 22.90 | 23.10 | 1 | 104 | 10.9% | 0.31 | 0.0030 | -2.929 | 7,760 | 83.50 | 83.90 | 3 | 179 | 10.9% | -0.69 | 0.0030 | -2.921 |
| 21.10 | 21.40 | 9 | 97 | 10.8% | 0.29 | 0.0029 | -2.832 | 7,765 | 84.90 | 89.00 | 15 | 10.8% | -0.71 | 0.0029 | -2.824 | |
| 19.40 | 19.70 | 19 | 105 | 10.7% | 0.28 | 0.0029 | -2.732 | 7,770 | 88.00 | 92.30 | 2 | 119 | 10.7% | -0.72 | 0.0029 | -2.724 |
| 17.80 | 18.10 | 21 | 205 | 10.6% | 0.26 | 0.0028 | -2.628 | 7,775 | 91.40 | 96.20 | 1 | 132 | 10.6% | -0.74 | 0.0028 | -2.620 |
| 16.30 | 16.60 | 31 | 174 | 10.6% | 0.25 | 0.0027 | -2.523 | 7,780 | 94.50 | 100.30 | 3 | 139 | 10.6% | -0.75 | 0.0027 | -2.513 |
| 14.90 | 15.20 | 18 | 152 | 10.5% | 0.23 | 0.0027 | -2.414 | 7,785 | 97.90 | 104.00 | 68 | 10.5% | -0.77 | 0.0027 | -2.404 | |
| 13.60 | 13.90 | 4 | 145 | 10.4% | 0.22 | 0.0026 | -2.305 | 7,790 | 101.50 | 107.90 | 346 | 10.5% | -0.78 | 0.0026 | -2.294 | |
| 12.40 | 12.60 | 2 | 51 | 10.4% | 0.20 | 0.0025 | -2.194 | 7,795 | 105.10 | 111.90 | 170 | 294 | 10.4% | -0.80 | 0.0025 | -2.182 |
| 11.30 | 11.50 | 236 | 741 | 10.3% | 0.19 | 0.0024 | -2.082 | 7,800 | 109.00 | 115.00 | 284 | 579 | 10.2% | -0.81 | 0.0024 | -2.070 |
| 10.20 | 10.40 | 33 | 170 | 10.2% | 0.18 | 0.0023 | -1.971 | 7,805 | 112.50 | 120.10 | 170 | 254 | 10.2% | -0.82 | 0.0023 | -1.958 |
| 9.30 | 9.50 | 45 | 725 | 10.2% | 0.16 | 0.0022 | -1.860 | 7,810 | 116.30 | 124.40 | 131 | 10.2% | -0.84 | 0.0022 | -1.847 | |
| 8.40 | 8.60 | 28 | 238 | 10.1% | 0.15 | 0.0021 | -1.751 | 7,815 | 119.30 | 129.00 | 56 | 10.2% | -0.85 | 0.0021 | -1.737 | |
| 7.50 | 7.70 | 27 | 197 | 10.1% | 0.14 | 0.0020 | -1.644 | 7,820 | 124.10 | 133.20 | 50 | 10.2% | -0.86 | 0.0020 | -1.630 | |
| 6.80 | 7.00 | 6 | 276 | 10.0% | 0.13 | 0.0019 | -1.540 | 7,825 | 128.10 | 137.80 | 157 | 10.1% | -0.87 | 0.0019 | -1.525 | |
| 6.10 | 6.30 | 20 | 287 | 10.0% | 0.12 | 0.0018 | -1.438 | 7,830 | 132.20 | 142.40 | 105 | 10.3% | -0.88 | 0.0018 | -1.423 | |
| 5.40 | 5.60 | 7 | 246 | 9.9% | 0.11 | 0.0017 | -1.341 | 7,835 | 136.20 | 147.10 | 41 | 10.1% | -0.89 | 0.0017 | -1.325 | |
| 4.90 | 5.10 | 56 | 204 | 9.9% | 0.10 | 0.0016 | -1.247 | 7,840 | 140.40 | 151.90 | 59 | 10.2% | -0.90 | 0.0016 | -1.230 | |
| 4.30 | 4.50 | 39 | 76 | 9.9% | 0.09 | 0.0015 | -1.158 | 7,845 | 145.10 | 156.90 | 17 | 10.4% | -0.91 | 0.0015 | -1.141 | |
| 3.90 | 4.10 | 288 | 1,076 | 9.9% | 0.08 | 0.0014 | -1.073 | 7,850 | 149.40 | 161.70 | 1 | 287 | 10.1% | -0.92 | 0.0014 | -1.056 |
| 3.40 | 3.70 | 38 | 231 | 9.8% | 0.08 | 0.0013 | -0.994 | 7,855 | 153.80 | 166.20 | 2 | 10.2% | -0.92 | 0.0013 | -0.976 | |
| 3.10 | 3.30 | 7 | 298 | 9.8% | 0.07 | 0.0012 | -0.919 | 7,860 | 158.40 | 170.90 | 10 | 10.2% | -0.93 | 0.0012 | -0.901 | |
| 2.75 | 2.95 | 3 | 106 | 9.8% | 0.06 | 0.0012 | -0.850 | 7,865 | 162.40 | 175.40 | 7 | 10.1% | -0.94 | 0.0012 | -0.830 | |
| 2.45 | 2.65 | 5 | 113 | 9.8% | 0.06 | 0.0011 | -0.785 | 7,870 | 167.80 | 180.10 | 2 | 10.3% | -0.94 | 0.0011 | -0.765 | |
| 2.20 | 2.35 | 10 | 457 | 9.8% | 0.05 | 0.0010 | -0.725 | 7,875 | 172.30 | 185.40 | 7 | 10.6% | -0.95 | 0.0010 | -0.704 | |
| 1.95 | 2.15 | 8 | 164 | 9.8% | 0.05 | 0.0009 | -0.669 | 7,880 | 176.40 | 190.20 | 21 | 10.3% | -0.95 | 0.0009 | -0.648 | |
| 1.75 | 1.90 | 70 | 155 | 9.8% | 0.04 | 0.0009 | -0.618 | 7,885 | 182.00 | 193.60 | 5 | 10.1% | -0.96 | 0.0009 | -0.596 | |
| 1.55 | 1.75 | 4 | 145 | 9.8% | 0.04 | 0.0008 | -0.570 | 7,890 | 186.70 | 199.80 | 2 | 10.7% | -0.96 | 0.0008 | -0.548 | |
| 1.40 | 1.55 | 5 | 72 | 9.8% | 0.04 | 0.0007 | -0.527 | 7,895 | 191.50 | 204.30 | 1 | 10.6% | -0.96 | 0.0007 | -0.504 | |
| 1.25 | 1.40 | 20 | 382 | 9.8% | 0.03 | 0.0007 | -0.487 | 7,900 | 196.70 | 208.80 | 48 | 10.7% | -0.97 | 0.0007 | -0.463 | |
| 1.10 | 1.30 | 17 | 141 | 9.9% | 0.03 | 0.0006 | -0.450 | 7,905 | 201.20 | 213.70 | 1 | 10.6% | -0.97 | 0.0006 | -0.426 | |
| 1.00 | 1.15 | 8 | 185 | 9.9% | 0.03 | 0.0006 | -0.417 | 7,910 | 206.10 | 218.80 | 2 | 10.8% | -0.97 | 0.0006 | -0.392 | |
| 0.9000 | 1.05 | 204 | 9.9% | 0.03 | 0.0005 | -0.386 | 7,915 | 210.70 | 223.70 | 10.7% | -0.97 | 0.0005 | -0.361 | |||
| 0.8000 | 0.9500 | 4 | 136 | 10.0% | 0.02 | 0.0005 | -0.358 | 7,920 | 212.60 | 228.60 | 1 | -0.98 | 0.0005 | -0.332 | ||
| 0.7500 | 0.9000 | 13 | 1,797 | 10.0% | 0.02 | 0.0005 | -0.332 | 7,925 | 218.30 | 233.60 | 11 | 8.7% | -0.98 | 0.0005 | -0.306 | |
| 0.7000 | 0.8000 | 165 | 10.1% | 0.02 | 0.0004 | -0.309 | 7,930 | 223.30 | 237.30 | 1 | -0.98 | 0.0004 | -0.282 | |||
| 0.6000 | 0.7500 | 67 | 10.1% | 0.02 | 0.0004 | -0.287 | 7,935 | 228.20 | 243.30 | 7.9% | -0.98 | 0.0004 | -0.260 | |||
| 0.5500 | 0.7000 | 864 | 10.2% | 0.02 | 0.0004 | -0.268 | 7,940 | 233.10 | 248.30 | 1 | 7.5% | -0.98 | 0.0004 | -0.239 | ||
| 0.5000 | 0.6500 | 80 | 10.2% | 0.02 | 0.0004 | -0.250 | 7,945 | 238.10 | 253.20 | -0.98 | 0.0004 | -0.221 | ||||
| 0.5000 | 0.6000 | 363 | 10.3% | 0.01 | 0.0003 | -0.234 | 7,950 | 243.00 | 258.20 | 3 | -0.99 | 0.0003 | -0.204 | |||
| 0.4500 | 0.5500 | 79 | 10.4% | 0.01 | 0.0003 | -0.219 | 7,955 | 248.00 | 262.70 | -0.99 | 0.0003 | -0.189 | ||||
| 0.4000 | 0.5000 | 3 | 484 | 10.4% | 0.01 | 0.0003 | -0.205 | 7,960 | 253.00 | 268.10 | -0.99 | 0.0003 | -0.175 | |||
| 0.3500 | 0.4500 | 4 | 136 | 10.6% | 0.01 | 0.0002 | -0.182 | 7,970 | 262.90 | 278.00 | -0.99 | 0.0002 | -0.150 | |||
| 0.3000 | 0.4000 | 459 | 10.6% | 0.01 | 0.0002 | -0.172 | 7,975 | 267.90 | 283.00 | -0.99 | 0.0002 | -0.139 | ||||
| 0.3000 | 0.4000 | 142 | 10.8% | 0.01 | 0.0002 | -0.163 | 7,980 | 272.80 | 287.90 | -0.99 | 0.0002 | -0.130 | ||||
| 0.2500 | 0.3500 | 55 | 10.9% | 0.01 | 0.0002 | -0.147 | 7,990 | 282.80 | 297.80 | 1 | -0.99 | 0.0002 | -0.112 | |||
| 0.2000 | 0.3500 | 5 | 541 | 11.1% | 0.01 | 0.0002 | -0.133 | 8,000 | 292.70 | 307.80 | 3 | -0.99 | 0.0002 | -0.098 | ||
| 0.2000 | 0.3000 | 124 | 11.3% | 0.01 | 0.0001 | -0.122 | 8,010 | 302.70 | 317.80 | -0.99 | 0.0001 | -0.085 | ||||
| 0.2000 | 0.3000 | 20 | 11.6% | 0.01 | 0.0001 | -0.113 | 8,020 | 311.30 | 327.20 | -0.99 | 0.0001 | -0.075 | ||||
| 0.1500 | 0.2500 | 31 | 470 | 11.5% | 0.01 | 0.0001 | -0.109 | 8,025 | 316.20 | 332.50 | 1 | -0.99 | 0.0001 | -0.070 | ||
| 0.1500 | 0.2500 | 95 | 11.6% | 0.01 | 0.0001 | -0.105 | 8,030 | 322.70 | 337.50 | -0.99 | 0.0001 | -0.066 | ||||
| 0.1500 | 0.2500 | 232 | 12.2% | 0.00 | 0.0001 | -0.092 | 8,050 | 342.60 | 357.40 | 6 | -1.00 | 0.0001 | -0.051 | |||
| 0.1000 | 0.2000 | 4 | 659 | 12.6% | 0.00 | 0.0001 | -0.082 | 8,075 | 367.60 | 382.60 | -1.00 | 0.0001 | -0.037 | |||
| 0.1000 | 0.2000 | 1 | 1,628 | 13.3% | 0.00 | 0.0001 | -0.074 | 8,100 | 392.50 | 407.40 | 1 | -1.00 | 0.0001 | -0.027 | ||
| 0.1000 | 0.1500 | 19 | 106 | 13.8% | 0.00 | 0.0001 | -0.068 | 8,125 | 416.10 | 432.60 | -1.00 | 0.0001 | -0.018 | |||
| 0.0500 | 0.1500 | 134 | 14.2% | 0.00 | 0.0000 | -0.063 | 8,150 | 442.50 | 457.20 | -1.00 | 0.0000 | -0.010 | ||||
| 0.0500 | 0.1500 | 71 | 14.9% | 0.00 | 0.0000 | -0.059 | 8,175 | 467.40 | 482.20 | -1.00 | 0.0000 | -0.003 | ||||
| 0.0500 | 0.1500 | 121 | 15.6% | 0.00 | 0.0000 | -0.055 | 8,200 | 492.40 | 507.50 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.1500 | 8 | 16.3% | 0.00 | 0.0000 | -0.052 | 8,225 | 515.90 | 532.30 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.1500 | 7 | 17.0% | 0.00 | 0.0000 | -0.049 | 8,250 | 542.30 | 557.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.1000 | 29 | 17.2% | 0.00 | 0.0000 | -0.047 | 8,275 | 567.30 | 582.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 61 | 17.3% | 0.00 | 0.0000 | -0.044 | 8,300 | 592.30 | 607.30 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 17.9% | 0.00 | 0.0000 | -0.042 | 8,325 | 615.80 | 632.00 | 1 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 18.5% | 0.00 | 0.0000 | -0.040 | 8,350 | 642.30 | 657.00 | 1 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 8 | 19.8% | 0.00 | 0.0000 | -0.037 | 8,400 | 692.20 | 707.30 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 261 | 22.2% | 0.00 | 0.0000 | -0.031 | 8,500 | 792.10 | 806.90 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 21 | 24.6% | 0.00 | 0.0000 | -0.026 | 8,600 | 892.00 | 907.10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 2 | 29.3% | 0.00 | 0.0000 | -0.019 | 8,800 | 1,090 | 1,111 | 35.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.0500 | 1 | 32.2% | 0.00 | 0.0000 | -0.014 | 9,000 | 1,290 | 1,306 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 1 | 36.4% | 0.00 | 0.0000 | -0.010 | 9,200 | 1,492 | 1,506 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.0500 | 40.4% | 0.00 | 0.0000 | -0.007 | 9,400 | 1,691 | 1,706 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0500 | 44.4% | 0.00 | 0.0000 | -0.005 | 9,600 | 1,891 | 1,906 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0500 | 48.2% | 0.00 | 0.0000 | -0.004 | 9,800 | 2,091 | 2,106 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.0500 | 5 | 52.0% | 0.00 | 0.0000 | -0.003 | 10,000 | 2,291 | 2,306 | -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 — Oct 26, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs