SPX option chain S&P 500 Index
Cboe delayed options data · as of 18:05 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 ±2.1% (7,534.49–7,857.99) · ATM IV 13.4% · P/C open interest 1.73
| 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 | |
| 3,692 | 3,710 | 105.1% | 1.00 | 0.0000 | 0.000 | 4,000 | 0.0500 | 0.2500 | 200 | 102.2% | -0.00 | 0.0000 | -0.066 | |||
| 3,492 | 3,510 | 97.0% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.1000 | 0.2500 | 3 | 96.1% | -0.00 | 0.0000 | -0.075 | |||
| 3,291 | 3,311 | 1.00 | 0.0000 | 0.000 | 4,400 | 0.1000 | 0.3000 | 5 | 90.0% | -0.00 | 0.0000 | -0.088 | ||||
| 3,093 | 3,111 | 83.7% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.1500 | 0.4000 | 67 | 85.4% | -0.00 | 0.0000 | -0.106 | |||
| 2,894 | 2,911 | 82.0% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.2500 | 0.4500 | 61 | 80.4% | -0.00 | 0.0000 | -0.132 | |||
| 2,694 | 2,713 | 82.4% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.4500 | 0.6000 | 1,065 | 76.6% | -0.00 | 0.0000 | -0.167 | |||
| 2,494 | 2,512 | 69.9% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.5500 | 0.7500 | 541 | 71.5% | -0.00 | 0.0000 | -0.212 | |||
| 2,295 | 2,313 | 64.6% | 1.00 | 0.0000 | 0.000 | 5,400 | 0.7500 | 0.9500 | 14 | 351 | 66.9% | -0.00 | 0.0000 | -0.268 | ||
| 2,097 | 2,115 | 1 | 67.5% | 1.00 | 0.0000 | -0.050 | 5,600 | 1.00 | 1.25 | 1 | 225 | 62.4% | -0.00 | 0.0000 | -0.335 | |
| 1,897 | 1,914 | 59.2% | 0.99 | 0.0000 | -0.156 | 5,800 | 1.35 | 1.55 | 49 | 376 | 57.7% | -0.01 | 0.0000 | -0.413 | ||
| 1,696 | 1,716 | 52.9% | 0.99 | 0.0000 | -0.272 | 6,000 | 1.75 | 1.85 | 2,057 | 1,153 | 52.8% | -0.01 | 0.0000 | -0.502 | ||
| 1,496 | 1,517 | 47.4% | 0.99 | 0.0000 | -0.398 | 6,200 | 2.20 | 2.35 | 2,003 | 1,637 | 47.9% | -0.01 | 0.0000 | -0.601 | ||
| 1,398 | 1,416 | 1 | 44.4% | 0.99 | 0.0000 | -0.465 | 6,300 | 2.50 | 2.75 | 10 | 245 | 45.6% | -0.01 | 0.0000 | -0.655 | |
| 1,298 | 1,317 | 1 | 42.1% | 0.99 | 0.0000 | -0.534 | 6,400 | 2.80 | 3.00 | 47 | 111 | 43.1% | -0.01 | 0.0000 | -0.711 | |
| 1,199 | 1,217 | 39.6% | 0.98 | 0.0001 | -0.607 | 6,500 | 3.10 | 3.40 | 17 | 380 | 40.6% | -0.02 | 0.0001 | -0.770 | ||
| 1,100 | 1,119 | 38.8% | 0.98 | 0.0001 | -0.685 | 6,600 | 3.60 | 3.80 | 1 | 354 | 38.1% | -0.02 | 0.0001 | -0.834 | ||
| 1,074 | 1,093 | 36.1% | 0.98 | 0.0001 | -0.705 | 6,625 | 3.60 | 4.00 | 17 | 37.5% | -0.02 | 0.0001 | -0.851 | |||
| 1,050 | 1,068 | 1 | 35.9% | 0.98 | 0.0001 | -0.726 | 6,650 | 3.80 | 4.00 | 90 | 36.9% | -0.02 | 0.0001 | -0.868 | ||
| 1,024 | 1,044 | 35.7% | 0.98 | 0.0001 | -0.747 | 6,675 | 3.90 | 4.20 | 49 | 36.2% | -0.02 | 0.0001 | -0.886 | |||
| 999.90 | 1,018 | 34.8% | 0.98 | 0.0001 | -0.768 | 6,700 | 4.00 | 4.30 | 6 | 131 | 35.6% | -0.02 | 0.0001 | -0.904 | ||
| 976.00 | 993.60 | 34.8% | 0.98 | 0.0001 | -0.790 | 6,725 | 4.20 | 4.50 | 34 | 35.0% | -0.02 | 0.0001 | -0.923 | |||
| 951.40 | 968.80 | 34.4% | 0.98 | 0.0001 | -0.813 | 6,750 | 4.30 | 4.60 | 9 | 34.3% | -0.02 | 0.0001 | -0.943 | |||
| 926.30 | 943.90 | 33.5% | 0.98 | 0.0001 | -0.837 | 6,775 | 4.50 | 4.80 | 29 | 33.7% | -0.02 | 0.0001 | -0.963 | |||
| 901.80 | 919.20 | 33.1% | 0.97 | 0.0001 | -0.862 | 6,800 | 4.60 | 5.00 | 13 | 39 | 33.1% | -0.03 | 0.0001 | -0.984 | ||
| 877.00 | 894.40 | 32.4% | 0.97 | 0.0001 | -0.887 | 6,825 | 4.80 | 5.10 | 1 | 29 | 32.4% | -0.03 | 0.0001 | -1.006 | ||
| 852.00 | 869.60 | 31.7% | 0.97 | 0.0001 | -0.913 | 6,850 | 5.00 | 5.30 | 6 | 107 | 31.8% | -0.03 | 0.0001 | -1.029 | ||
| 827.20 | 844.80 | 31.0% | 0.97 | 0.0001 | -0.941 | 6,875 | 5.20 | 5.50 | 8 | 297 | 31.2% | -0.03 | 0.0001 | -1.053 | ||
| 802.40 | 820.10 | 30.4% | 0.97 | 0.0001 | -0.970 | 6,900 | 5.40 | 5.70 | 10 | 129 | 30.5% | -0.03 | 0.0001 | -1.079 | ||
| 778.70 | 795.40 | 30.2% | 0.97 | 0.0002 | -1.000 | 6,925 | 5.60 | 6.00 | 33 | 56 | 29.9% | -0.03 | 0.0002 | -1.106 | ||
| 752.80 | 770.50 | 29.0% | 0.97 | 0.0002 | -1.032 | 6,950 | 5.80 | 6.20 | 19 | 41 | 29.3% | -0.03 | 0.0002 | -1.134 | ||
| 728.80 | 747.40 | 29.3% | 0.96 | 0.0002 | -1.066 | 6,975 | 6.10 | 6.50 | 20 | 64 | 28.7% | -0.04 | 0.0002 | -1.165 | ||
| 703.80 | 721.30 | 6 | 28.0% | 0.96 | 0.0002 | -1.102 | 7,000 | 6.40 | 6.70 | 21 | 153 | 28.0% | -0.04 | 0.0002 | -1.198 | |
| 677.30 | 698.10 | 1 | 27.2% | 0.96 | 0.0002 | -1.140 | 7,025 | 6.70 | 7.10 | 4 | 282 | 27.4% | -0.04 | 0.0002 | -1.232 | |
| 654.10 | 671.90 | 1 | 26.5% | 0.96 | 0.0002 | -1.181 | 7,050 | 7.00 | 7.40 | 40 | 26.8% | -0.04 | 0.0002 | -1.270 | ||
| 631.00 | 647.00 | 26.4% | 0.95 | 0.0002 | -1.224 | 7,075 | 7.40 | 7.80 | 35 | 124 | 26.2% | -0.05 | 0.0002 | -1.310 | ||
| 606.70 | 622.20 | 25.7% | 0.95 | 0.0003 | -1.271 | 7,100 | 7.90 | 8.10 | 157 | 368 | 25.6% | -0.05 | 0.0003 | -1.353 | ||
| 582.30 | 597.50 | 25.1% | 0.95 | 0.0003 | -1.321 | 7,125 | 8.30 | 8.70 | 61 | 151 | 25.0% | -0.05 | 0.0003 | -1.399 | ||
| 558.10 | 572.80 | 24.5% | 0.94 | 0.0003 | -1.374 | 7,150 | 8.80 | 9.10 | 251 | 303 | 24.4% | -0.06 | 0.0003 | -1.450 | ||
| 533.90 | 548.20 | 5 | 23.9% | 0.94 | 0.0003 | -1.432 | 7,175 | 9.40 | 9.80 | 13 | 101 | 23.9% | -0.06 | 0.0003 | -1.504 | |
| 509.80 | 523.80 | 23.4% | 0.93 | 0.0004 | -1.493 | 7,200 | 10.10 | 10.40 | 38 | 241 | 23.3% | -0.07 | 0.0004 | -1.561 | ||
| 485.90 | 499.10 | 1 | 22.7% | 0.93 | 0.0004 | -1.558 | 7,225 | 10.70 | 11.10 | 21 | 161 | 22.7% | -0.07 | 0.0004 | -1.623 | |
| 462.00 | 474.70 | 11 | 22.2% | 0.92 | 0.0004 | -1.628 | 7,250 | 11.60 | 11.90 | 30 | 451 | 22.1% | -0.08 | 0.0004 | -1.690 | |
| 438.30 | 450.30 | 21.6% | 0.91 | 0.0005 | -1.703 | 7,275 | 12.40 | 12.90 | 6 | 282 | 21.6% | -0.09 | 0.0005 | -1.761 | ||
| 433.50 | 445.40 | 21.5% | 0.91 | 0.0005 | -1.718 | 7,280 | 12.60 | 13.10 | 21.5% | -0.09 | 0.0005 | -1.776 | ||||
| 424.10 | 435.80 | 21.3% | 0.91 | 0.0005 | -1.750 | 7,290 | 13.00 | 13.50 | 21.3% | -0.09 | 0.0005 | -1.806 | ||||
| 414.70 | 426.10 | 1 | 21.1% | 0.91 | 0.0005 | -1.782 | 7,300 | 13.50 | 13.90 | 17 | 232 | 21.1% | -0.09 | 0.0005 | -1.837 | |
| 405.30 | 416.60 | 20.9% | 0.90 | 0.0005 | -1.815 | 7,310 | 13.90 | 14.40 | 3 | 20.8% | -0.10 | 0.0005 | -1.868 | |||
| 395.90 | 406.80 | 20.6% | 0.90 | 0.0006 | -1.848 | 7,320 | 14.40 | 14.90 | 6 | 20.6% | -0.10 | 0.0006 | -1.901 | |||
| 391.20 | 402.10 | 20.5% | 0.90 | 0.0006 | -1.865 | 7,325 | 14.60 | 15.10 | 7 | 427 | 20.5% | -0.10 | 0.0006 | -1.917 | ||
| 386.50 | 397.20 | 20.4% | 0.90 | 0.0006 | -1.883 | 7,330 | 14.80 | 15.40 | 32 | 46 | 20.4% | -0.10 | 0.0006 | -1.934 | ||
| 377.20 | 387.60 | 20.2% | 0.89 | 0.0006 | -1.918 | 7,340 | 15.40 | 16.00 | 12 | 12 | 20.2% | -0.11 | 0.0006 | -1.967 | ||
| 367.90 | 378.20 | 6 | 20.0% | 0.89 | 0.0006 | -1.953 | 7,350 | 16.00 | 16.40 | 63 | 204 | 20.0% | -0.11 | 0.0006 | -2.002 | |
| 358.70 | 368.50 | 19.8% | 0.88 | 0.0006 | -1.990 | 7,360 | 16.60 | 17.10 | 46 | 1 | 19.8% | -0.12 | 0.0006 | -2.037 | ||
| 349.50 | 359.10 | 19.6% | 0.88 | 0.0007 | -2.027 | 7,370 | 17.10 | 17.80 | 6 | 5 | 19.6% | -0.12 | 0.0007 | -2.072 | ||
| 344.80 | 354.40 | 19.5% | 0.88 | 0.0007 | -2.046 | 7,375 | 17.50 | 18.10 | 107 | 603 | 19.4% | -0.12 | 0.0007 | -2.091 | ||
| 340.20 | 349.40 | 19.3% | 0.87 | 0.0007 | -2.065 | 7,380 | 17.80 | 18.40 | 1 | 19.4% | -0.12 | 0.0007 | -2.109 | |||
| 331.10 | 340.10 | 19.1% | 0.87 | 0.0007 | -2.103 | 7,390 | 18.50 | 19.10 | 6 | 37 | 19.1% | -0.13 | 0.0007 | -2.146 | ||
| 322.00 | 330.80 | 32 | 19.0% | 0.86 | 0.0008 | -2.142 | 7,400 | 19.30 | 19.70 | 68 | 553 | 18.9% | -0.14 | 0.0008 | -2.183 | |
| 312.90 | 321.20 | 18.7% | 0.86 | 0.0008 | -2.181 | 7,410 | 20.00 | 20.70 | 1 | 18.7% | -0.14 | 0.0008 | -2.221 | |||
| 303.90 | 312.10 | 18.5% | 0.85 | 0.0008 | -2.220 | 7,420 | 20.80 | 21.50 | 22 | 13 | 18.5% | -0.15 | 0.0008 | -2.259 | ||
| 299.30 | 308.30 | 18.6% | 0.85 | 0.0008 | -2.241 | 7,425 | 21.20 | 21.80 | 25 | 500 | 18.4% | -0.15 | 0.0008 | -2.279 | ||
| 294.90 | 302.90 | 1 | 18.4% | 0.85 | 0.0008 | -2.261 | 7,430 | 21.60 | 22.30 | 4 | 17 | 18.3% | -0.15 | 0.0008 | -2.298 | |
| 285.90 | 293.70 | 18.1% | 0.84 | 0.0009 | -2.301 | 7,440 | 22.00 | 23.20 | 153 | 34 | 18.1% | -0.16 | 0.0009 | -2.337 | ||
| 277.00 | 284.50 | 6 | 17.9% | 0.83 | 0.0009 | -2.342 | 7,450 | 23.60 | 24.10 | 34 | 416 | 17.9% | -0.17 | 0.0009 | -2.377 | |
| 268.20 | 275.40 | 1 | 17.7% | 0.83 | 0.0009 | -2.382 | 7,460 | 24.50 | 25.10 | 26 | 160 | 17.7% | -0.17 | 0.0009 | -2.416 | |
| 259.40 | 267.10 | 17.6% | 0.82 | 0.0010 | -2.423 | 7,470 | 25.50 | 26.20 | 17 | 121 | 17.5% | -0.18 | 0.0010 | -2.455 | ||
| 255.00 | 262.60 | 17.5% | 0.82 | 0.0010 | -2.444 | 7,475 | 26.10 | 26.80 | 140 | 424 | 17.4% | -0.18 | 0.0010 | -2.475 | ||
| 250.70 | 258.10 | 3 | 17.4% | 0.81 | 0.0010 | -2.464 | 7,480 | 26.70 | 27.30 | 38 | 92 | 17.3% | -0.19 | 0.0010 | -2.495 | |
| 242.00 | 249.20 | 17.2% | 0.80 | 0.0011 | -2.504 | 7,490 | 27.90 | 28.60 | 44 | 83 | 17.2% | -0.20 | 0.0011 | -2.534 | ||
| 233.40 | 240.20 | 35 | 17.0% | 0.80 | 0.0011 | -2.544 | 7,500 | 29.20 | 29.80 | 70 | 903 | 17.0% | -0.20 | 0.0011 | -2.572 | |
| 229.10 | 235.80 | 16.9% | 0.79 | 0.0011 | -2.564 | 7,505 | 29.70 | 30.50 | 6 | 16.9% | -0.21 | 0.0011 | -2.592 | |||
| 224.90 | 231.40 | 16.8% | 0.79 | 0.0011 | -2.584 | 7,510 | 30.40 | 31.10 | 27 | 54 | 16.8% | -0.21 | 0.0011 | -2.611 | ||
| 220.60 | 227.10 | 16.7% | 0.78 | 0.0012 | -2.603 | 7,515 | 31.10 | 31.90 | 10 | 16.7% | -0.22 | 0.0012 | -2.629 | |||
| 216.40 | 222.70 | 1 | 16.6% | 0.78 | 0.0012 | -2.623 | 7,520 | 31.80 | 32.50 | 25 | 82 | 16.6% | -0.22 | 0.0012 | -2.648 | |
| 212.20 | 218.40 | 14 | 16.6% | 0.77 | 0.0012 | -2.642 | 7,525 | 32.60 | 33.30 | 33 | 241 | 16.5% | -0.23 | 0.0012 | -2.666 | |
| 208.00 | 214.10 | 34 | 16.4% | 0.77 | 0.0012 | -2.660 | 7,530 | 33.30 | 34.10 | 6 | 113 | 16.4% | -0.23 | 0.0012 | -2.684 | |
| 203.90 | 209.80 | 16.4% | 0.76 | 0.0012 | -2.679 | 7,535 | 34.10 | 34.80 | 16.3% | -0.24 | 0.0012 | -2.702 | ||||
| 199.70 | 205.30 | 6 | 16.2% | 0.76 | 0.0013 | -2.697 | 7,540 | 34.90 | 35.60 | 5 | 105 | 16.2% | -0.24 | 0.0013 | -2.720 | |
| 195.70 | 200.00 | 16.0% | 0.75 | 0.0013 | -2.715 | 7,545 | 35.70 | 36.40 | 28 | 16.1% | -0.25 | 0.0013 | -2.737 | |||
| 191.80 | 195.80 | 26 | 16.0% | 0.75 | 0.0013 | -2.732 | 7,550 | 36.60 | 37.20 | 77 | 816 | 16.0% | -0.25 | 0.0013 | -2.754 | |
| 187.80 | 191.90 | 15.9% | 0.74 | 0.0013 | -2.749 | 7,555 | 37.40 | 38.10 | 57 | 15.9% | -0.26 | 0.0013 | -2.770 | |||
| 183.90 | 187.70 | 2 | 15.8% | 0.74 | 0.0014 | -2.766 | 7,560 | 38.30 | 39.00 | 24 | 47 | 15.8% | -0.26 | 0.0014 | -2.786 | |
| 179.90 | 183.40 | 15.7% | 0.73 | 0.0014 | -2.782 | 7,565 | 38.90 | 40.00 | 14 | 2 | 15.7% | -0.27 | 0.0014 | -2.801 | ||
| 176.00 | 179.30 | 4 | 15.6% | 0.72 | 0.0014 | -2.797 | 7,570 | 39.80 | 40.90 | 12 | 30 | 15.6% | -0.28 | 0.0014 | -2.816 | |
| 172.00 | 175.20 | 10 | 15.5% | 0.72 | 0.0014 | -2.812 | 7,575 | 41.10 | 41.80 | 54 | 133 | 15.5% | -0.28 | 0.0014 | -2.830 | |
| 168.10 | 171.10 | 2 | 15.4% | 0.71 | 0.0014 | -2.827 | 7,580 | 42.10 | 42.80 | 44 | 108 | 15.4% | -0.29 | 0.0014 | -2.844 | |
| 164.20 | 167.50 | 15.4% | 0.71 | 0.0015 | -2.841 | 7,585 | 43.10 | 43.80 | 14 | 5 | 15.4% | -0.29 | 0.0015 | -2.857 | ||
| 160.30 | 163.50 | 2 | 15.3% | 0.70 | 0.0015 | -2.853 | 7,590 | 43.70 | 44.90 | 25 | 158 | 15.3% | -0.30 | 0.0015 | -2.869 | |
| 157.20 | 158.30 | 1 | 1 | 15.2% | 0.69 | 0.0015 | -2.866 | 7,595 | 45.20 | 45.90 | 4 | 2 | 15.2% | -0.31 | 0.0015 | -2.881 |
| 153.40 | 156.40 | 1 | 47 | 15.1% | 0.69 | 0.0016 | -2.877 | 7,600 | 46.40 | 47.10 | 72 | 366 | 15.1% | -0.31 | 0.0016 | -2.892 |
| 149.50 | 152.50 | 15 | 1 | 15.0% | 0.68 | 0.0016 | -2.888 | 7,605 | 47.50 | 48.20 | 1 | 82 | 15.0% | -0.32 | 0.0016 | -2.902 |
| 145.60 | 148.60 | 7 | 14.9% | 0.67 | 0.0016 | -2.898 | 7,610 | 48.60 | 49.40 | 67 | 88 | 14.9% | -0.33 | 0.0016 | -2.911 | |
| 141.90 | 144.80 | 14.8% | 0.66 | 0.0016 | -2.906 | 7,615 | 49.80 | 50.60 | 27 | 82 | 14.8% | -0.34 | 0.0016 | -2.919 | ||
| 138.20 | 141.00 | 42 | 14.7% | 0.66 | 0.0016 | -2.914 | 7,620 | 51.10 | 51.80 | 11 | 388 | 14.7% | -0.34 | 0.0016 | -2.926 | |
| 134.40 | 137.20 | 11 | 14.6% | 0.65 | 0.0017 | -2.921 | 7,625 | 52.30 | 53.10 | 3 | 347 | 14.6% | -0.35 | 0.0017 | -2.932 | |
| 130.60 | 131.70 | 47 | 9 | 14.5% | 0.64 | 0.0017 | -2.927 | 7,630 | 53.60 | 54.40 | 36 | 248 | 14.5% | -0.36 | 0.0017 | -2.938 |
| 127.10 | 128.40 | 20 | 6 | 14.4% | 0.63 | 0.0017 | -2.932 | 7,635 | 55.00 | 55.70 | 26 | 124 | 14.4% | -0.37 | 0.0017 | -2.942 |
| 123.60 | 126.10 | 17 | 33 | 14.3% | 0.63 | 0.0017 | -2.935 | 7,640 | 56.30 | 57.10 | 78 | 232 | 14.3% | -0.37 | 0.0017 | -2.945 |
| 119.80 | 122.50 | 7 | 14.2% | 0.62 | 0.0018 | -2.938 | 7,645 | 57.80 | 58.60 | 42 | 594 | 14.2% | -0.38 | 0.0018 | -2.946 | |
| 116.30 | 118.90 | 13 | 84 | 14.1% | 0.61 | 0.0018 | -2.939 | 7,650 | 59.20 | 60.00 | 273 | 642 | 14.2% | -0.39 | 0.0018 | -2.946 |
| 112.80 | 115.40 | 31 | 5 | 14.1% | 0.60 | 0.0018 | -2.939 | 7,655 | 60.70 | 61.50 | 11 | 23 | 14.1% | -0.40 | 0.0018 | -2.946 |
| 109.70 | 110.40 | 1 | 42 | 14.0% | 0.59 | 0.0018 | -2.937 | 7,660 | 61.40 | 63.10 | 95 | 153 | 14.0% | -0.41 | 0.0018 | -2.943 |
| 105.90 | 108.40 | 1 | 1 | 13.9% | 0.58 | 0.0018 | -2.934 | 7,665 | 63.80 | 64.60 | 41 | 39 | 13.9% | -0.42 | 0.0018 | -2.940 |
| 102.70 | 103.70 | 59 | 13.8% | 0.58 | 0.0019 | -2.930 | 7,670 | 64.60 | 66.30 | 37 | 66 | 13.8% | -0.42 | 0.0019 | -2.935 | |
| 99.40 | 100.30 | 9 | 94 | 13.7% | 0.57 | 0.0019 | -2.924 | 7,675 | 67.10 | 67.90 | 41 | 195 | 13.7% | -0.43 | 0.0019 | -2.928 |
| 96.30 | 97.10 | 3 | 100 | 13.6% | 0.56 | 0.0019 | -2.916 | 7,680 | 67.80 | 69.70 | 54 | 45 | 13.7% | -0.44 | 0.0019 | -2.920 |
| 92.90 | 93.80 | 1 | 13.5% | 0.55 | 0.0019 | -2.907 | 7,685 | 70.70 | 71.40 | 71 | 34 | 13.6% | -0.45 | 0.0019 | -2.910 | |
| 89.80 | 90.70 | 13 | 24 | 13.5% | 0.54 | 0.0019 | -2.897 | 7,690 | 72.40 | 73.20 | 80 | 415 | 13.5% | -0.46 | 0.0019 | -2.899 |
| 86.60 | 87.50 | 42 | 8 | 13.4% | 0.53 | 0.0020 | -2.885 | 7,695 | 74.30 | 75.10 | 11 | 38 | 13.4% | -0.47 | 0.0020 | -2.886 |
| 83.50 | 84.20 | 111 | 219 | 13.3% | 0.52 | 0.0020 | -2.871 | 7,700 | 76.20 | 77.00 | 57 | 412 | 13.3% | -0.48 | 0.0020 | -2.872 |
| 80.60 | 81.40 | 7 | 5 | 13.2% | 0.51 | 0.0020 | -2.855 | 7,705 | 77.00 | 79.10 | 15 | 96 | 13.2% | -0.49 | 0.0020 | -2.855 |
| 77.60 | 78.40 | 77 | 54 | 13.1% | 0.50 | 0.0020 | -2.838 | 7,710 | 80.10 | 80.90 | 104 | 187 | 13.1% | -0.50 | 0.0020 | -2.837 |
| 74.60 | 75.50 | 14 | 14 | 13.0% | 0.49 | 0.0020 | -2.818 | 7,715 | 82.00 | 83.00 | 33 | 11 | 13.0% | -0.51 | 0.0020 | -2.817 |
| 71.80 | 72.60 | 56 | 102 | 13.0% | 0.48 | 0.0020 | -2.797 | 7,720 | 83.10 | 85.20 | 19 | 71 | 13.0% | -0.52 | 0.0020 | -2.796 |
| 68.90 | 69.80 | 49 | 147 | 12.9% | 0.47 | 0.0020 | -2.775 | 7,725 | 86.30 | 87.30 | 3,424 | 198 | 12.8% | -0.53 | 0.0020 | -2.772 |
| 66.20 | 67.00 | 57 | 87 | 12.8% | 0.46 | 0.0020 | -2.750 | 7,730 | 88.20 | 89.60 | 200 | 54 | 12.8% | -0.54 | 0.0020 | -2.747 |
| 63.60 | 64.30 | 21 | 16 | 12.7% | 0.45 | 0.0020 | -2.724 | 7,735 | 90.60 | 91.80 | 18 | 1 | 12.7% | -0.55 | 0.0020 | -2.720 |
| 60.80 | 61.50 | 42 | 149 | 12.6% | 0.44 | 0.0020 | -2.696 | 7,740 | 93.20 | 94.20 | 6 | 128 | 12.6% | -0.56 | 0.0020 | -2.691 |
| 58.40 | 59.10 | 4 | 10 | 12.6% | 0.43 | 0.0021 | -2.666 | 7,745 | 95.60 | 96.60 | 4 | 9 | 12.5% | -0.57 | 0.0021 | -2.661 |
| 55.80 | 56.50 | 3,468 | 206 | 12.4% | 0.42 | 0.0021 | -2.634 | 7,750 | 96.80 | 99.20 | 3,430 | 324 | 12.5% | -0.58 | 0.0021 | -2.628 |
| 53.30 | 54.10 | 25 | 109 | 12.4% | 0.41 | 0.0021 | -2.600 | 7,755 | 99.40 | 101.60 | 18 | 12.4% | -0.59 | 0.0021 | -2.594 | |
| 50.90 | 51.70 | 15 | 72 | 12.3% | 0.39 | 0.0021 | -2.565 | 7,760 | 102.20 | 104.30 | 70 | 12.3% | -0.61 | 0.0021 | -2.558 | |
| 48.50 | 49.30 | 19 | 33 | 12.2% | 0.38 | 0.0020 | -2.528 | 7,765 | 104.50 | 107.00 | 1 | 7 | 12.2% | -0.62 | 0.0020 | -2.520 |
| 46.20 | 47.00 | 13 | 89 | 12.1% | 0.37 | 0.0020 | -2.489 | 7,770 | 107.20 | 109.70 | 7 | 145 | 12.2% | -0.63 | 0.0020 | -2.481 |
| 44.00 | 44.80 | 3,439 | 298 | 12.1% | 0.36 | 0.0020 | -2.449 | 7,775 | 111.30 | 112.20 | 2,030 | 235 | 12.1% | -0.64 | 0.0020 | -2.440 |
| 41.90 | 42.70 | 19 | 114 | 12.0% | 0.35 | 0.0020 | -2.407 | 7,780 | 112.80 | 115.20 | 36 | 134 | 12.0% | -0.65 | 0.0020 | -2.397 |
| 39.80 | 40.60 | 22 | 22 | 11.9% | 0.34 | 0.0020 | -2.363 | 7,785 | 115.70 | 118.20 | 11 | 11.9% | -0.66 | 0.0020 | -2.353 | |
| 37.80 | 38.60 | 36 | 77 | 11.8% | 0.33 | 0.0020 | -2.318 | 7,790 | 120.00 | 121.10 | 10 | 98 | 11.8% | -0.67 | 0.0020 | -2.307 |
| 35.90 | 36.60 | 9 | 12 | 11.8% | 0.32 | 0.0020 | -2.272 | 7,795 | 121.60 | 124.20 | 8 | 11.8% | -0.68 | 0.0020 | -2.260 | |
| 34.10 | 34.70 | 2,083 | 464 | 11.7% | 0.31 | 0.0020 | -2.224 | 7,800 | 124.60 | 127.30 | 2,038 | 460 | 11.7% | -0.69 | 0.0020 | -2.211 |
| 32.20 | 32.90 | 17 | 20 | 11.7% | 0.30 | 0.0020 | -2.175 | 7,805 | 127.80 | 132.90 | 11.7% | -0.70 | 0.0020 | -2.161 | ||
| 30.40 | 31.10 | 115 | 260 | 11.6% | 0.29 | 0.0019 | -2.124 | 7,810 | 130.90 | 136.20 | 25 | 58 | 11.7% | -0.71 | 0.0019 | -2.110 |
| 28.70 | 29.40 | 7 | 11.5% | 0.28 | 0.0019 | -2.073 | 7,815 | 134.10 | 139.50 | 3 | 11.6% | -0.72 | 0.0019 | -2.058 | ||
| 27.10 | 27.70 | 16 | 135 | 11.4% | 0.27 | 0.0019 | -2.020 | 7,820 | 137.60 | 142.90 | 1 | 118 | 11.5% | -0.73 | 0.0019 | -2.005 |
| 25.60 | 26.20 | 2,071 | 600 | 11.4% | 0.25 | 0.0018 | -1.967 | 7,825 | 141.00 | 146.50 | 1 | 219 | 11.5% | -0.75 | 0.0018 | -1.951 |
| 24.00 | 24.70 | 29 | 85 | 11.3% | 0.24 | 0.0018 | -1.912 | 7,830 | 144.10 | 150.10 | 4 | 57 | 11.4% | -0.76 | 0.0018 | -1.896 |
| 22.70 | 23.20 | 4 | 58 | 11.3% | 0.23 | 0.0018 | -1.857 | 7,835 | 148.00 | 153.70 | 1 | 11.4% | -0.77 | 0.0018 | -1.840 | |
| 21.30 | 21.80 | 48 | 92 | 11.2% | 0.22 | 0.0018 | -1.802 | 7,840 | 151.00 | 157.50 | 7 | 11.3% | -0.78 | 0.0018 | -1.784 | |
| 20.00 | 20.50 | 21 | 10 | 11.1% | 0.21 | 0.0017 | -1.746 | 7,845 | 155.10 | 161.30 | 11.3% | -0.79 | 0.0017 | -1.727 | ||
| 18.70 | 19.30 | 81 | 637 | 11.1% | 0.21 | 0.0017 | -1.690 | 7,850 | 158.70 | 165.00 | 1 | 39 | 11.2% | -0.79 | 0.0017 | -1.670 |
| 17.60 | 18.10 | 66 | 56 | 11.1% | 0.20 | 0.0016 | -1.633 | 7,855 | 161.80 | 168.90 | 11.1% | -0.80 | 0.0016 | -1.613 | ||
| 16.40 | 16.90 | 64 | 60 | 11.0% | 0.19 | 0.0016 | -1.576 | 7,860 | 165.50 | 172.90 | 16 | 11.0% | -0.81 | 0.0016 | -1.556 | |
| 15.40 | 15.80 | 68 | 33 | 10.9% | 0.18 | 0.0016 | -1.520 | 7,865 | 169.20 | 176.90 | 1 | 11.0% | -0.82 | 0.0016 | -1.499 | |
| 14.40 | 14.90 | 83 | 164 | 10.9% | 0.17 | 0.0015 | -1.464 | 7,870 | 173.70 | 181.00 | 86 | 11.0% | -0.83 | 0.0015 | -1.442 | |
| 13.30 | 13.90 | 22 | 241 | 10.8% | 0.16 | 0.0015 | -1.408 | 7,875 | 177.60 | 185.20 | 85 | 11.0% | -0.84 | 0.0015 | -1.385 | |
| 12.40 | 13.00 | 583 | 75 | 10.8% | 0.15 | 0.0014 | -1.352 | 7,880 | 181.40 | 189.40 | 128 | 10.9% | -0.85 | 0.0014 | -1.329 | |
| 10.80 | 11.30 | 37 | 355 | 10.7% | 0.14 | 0.0014 | -1.243 | 7,890 | 189.30 | 198.00 | 5 | 10.8% | -0.86 | 0.0014 | -1.219 | |
| 9.30 | 9.70 | 83 | 429 | 10.7% | 0.12 | 0.0012 | -1.138 | 7,900 | 197.50 | 206.80 | 4 | 144 | 10.8% | -0.88 | 0.0012 | -1.112 |
| 8.00 | 8.50 | 44 | 43 | 10.6% | 0.11 | 0.0012 | -1.037 | 7,910 | 205.70 | 215.80 | 4 | 10.7% | -0.89 | 0.0012 | -1.010 | |
| 6.90 | 7.30 | 86 | 222 | 10.5% | 0.10 | 0.0011 | -0.942 | 7,920 | 214.10 | 225.00 | 2 | 10.6% | -0.90 | 0.0011 | -0.914 | |
| 6.40 | 6.80 | 60 | 623 | 10.5% | 0.09 | 0.0010 | -0.897 | 7,925 | 218.30 | 229.60 | 26 | 10.5% | -0.91 | 0.0010 | -0.868 | |
| 5.80 | 6.30 | 9 | 26 | 10.5% | 0.09 | 0.0010 | -0.853 | 7,930 | 222.60 | 234.30 | 4 | 10.5% | -0.91 | 0.0010 | -0.823 | |
| 5.00 | 5.40 | 32 | 99 | 10.4% | 0.08 | 0.0009 | -0.771 | 7,940 | 231.10 | 243.80 | 36 | 10.4% | -0.92 | 0.0009 | -0.740 | |
| 4.30 | 4.70 | 99 | 1,398 | 10.4% | 0.07 | 0.0008 | -0.696 | 7,950 | 240.00 | 253.40 | 1 | 35 | 10.4% | -0.93 | 0.0008 | -0.663 |
| 3.60 | 4.10 | 15 | 49 | 10.4% | 0.06 | 0.0007 | -0.628 | 7,960 | 248.90 | 263.10 | 10.3% | -0.94 | 0.0007 | -0.594 | ||
| 3.00 | 3.50 | 13 | 96 | 10.3% | 0.05 | 0.0007 | -0.567 | 7,970 | 258.00 | 272.90 | 10.3% | -0.95 | 0.0007 | -0.531 | ||
| 2.85 | 3.30 | 186 | 223 | 10.4% | 0.05 | 0.0006 | -0.538 | 7,975 | 262.40 | 277.80 | 10.3% | -0.95 | 0.0006 | -0.502 | ||
| 2.70 | 3.00 | 4 | 24 | 10.4% | 0.05 | 0.0006 | -0.512 | 7,980 | 267.10 | 282.70 | 10.3% | -0.95 | 0.0006 | -0.475 | ||
| 2.25 | 2.60 | 17 | 72 | 10.3% | 0.04 | 0.0006 | -0.463 | 7,990 | 276.10 | 293.40 | 1 | 10.5% | -0.96 | 0.0006 | -0.425 | |
| 1.95 | 2.30 | 125 | 938 | 10.4% | 0.04 | 0.0005 | -0.420 | 8,000 | 285.70 | 304.20 | 8 | 10.9% | -0.96 | 0.0005 | -0.381 | |
| 1.40 | 1.65 | 111 | 630 | 10.5% | 0.03 | 0.0004 | -0.333 | 8,025 | 308.70 | 328.50 | 10.5% | -0.97 | 0.0004 | -0.290 | ||
| 1.00 | 1.30 | 43 | 260 | 10.7% | 0.02 | 0.0003 | -0.270 | 8,050 | 334.70 | 352.30 | 11.1% | -0.98 | 0.0003 | -0.224 | ||
| 0.7500 | 1.05 | 23 | 260 | 10.9% | 0.02 | 0.0002 | -0.223 | 8,075 | 359.40 | 379.30 | 12.7% | -0.98 | 0.0002 | -0.174 | ||
| 0.6000 | 0.8500 | 16 | 2,131 | 11.2% | 0.01 | 0.0002 | -0.189 | 8,100 | 384.20 | 401.70 | 1 | 11.8% | -0.99 | 0.0002 | -0.136 | |
| 0.5000 | 0.7500 | 45 | 96 | 11.6% | 0.01 | 0.0002 | -0.163 | 8,125 | 408.90 | 428.80 | 13.7% | -0.99 | 0.0002 | -0.106 | ||
| 0.4000 | 0.6500 | 15 | 559 | 11.9% | 0.01 | 0.0001 | -0.143 | 8,150 | 432.40 | 452.10 | 11.6% | -0.99 | 0.0001 | -0.083 | ||
| 0.3500 | 0.6000 | 10 | 65 | 12.4% | 0.01 | 0.0001 | -0.128 | 8,175 | 458.80 | 476.80 | 13.6% | -0.99 | 0.0001 | -0.065 | ||
| 0.3000 | 0.5500 | 355 | 12.8% | 0.01 | 0.0001 | -0.116 | 8,200 | 483.80 | 501.90 | 14.4% | -0.99 | 0.0001 | -0.050 | |||
| 0.2500 | 0.5000 | 30 | 13.1% | 0.01 | 0.0001 | -0.107 | 8,225 | 507.20 | 526.80 | 1 | 12.9% | -0.99 | 0.0001 | -0.037 | ||
| 0.2000 | 0.4500 | 1 | 9 | 13.5% | 0.01 | 0.0001 | -0.099 | 8,250 | 533.60 | 550.20 | 13.1% | -0.99 | 0.0001 | -0.026 | ||
| 0.2000 | 0.4500 | 1 | 14 | 14.0% | 0.00 | 0.0001 | -0.093 | 8,275 | 558.60 | 578.30 | 1 | 17.4% | -0.99 | 0.0001 | -0.016 | |
| 0.2000 | 0.4000 | 21 | 14.4% | 0.00 | 0.0001 | -0.088 | 8,300 | 582.00 | 601.40 | 2 | 13.4% | -1.00 | 0.0001 | -0.008 | ||
| 0.1500 | 0.4000 | 30 | 14.8% | 0.00 | 0.0000 | -0.083 | 8,325 | 606.90 | 626.30 | 13.4% | -1.00 | 0.0000 | 0.000 | |||
| 0.1500 | 0.3500 | 21 | 15.1% | 0.00 | 0.0000 | -0.079 | 8,350 | 633.30 | 653.10 | 8 | 19.1% | -1.00 | 0.0000 | 0.000 | ||
| 0.1000 | 0.3500 | 16 | 16.0% | 0.00 | 0.0000 | -0.072 | 8,400 | 683.20 | 699.70 | 8 | 14.6% | -1.00 | 0.0000 | 0.000 | ||
| 0.1000 | 0.3000 | 12 | 17.7% | 0.00 | 0.0000 | -0.060 | 8,500 | 783.10 | 802.80 | 22.8% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2500 | 30 | 19.1% | 0.00 | 0.0000 | -0.052 | 8,600 | 881.30 | 900.70 | 14.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.2000 | 6 | 22.0% | 0.00 | 0.0000 | -0.038 | 8,800 | 1,082 | 1,101 | 26.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 24.8% | 0.00 | 0.0000 | -0.029 | 9,000 | 1,281 | 1,301 | 29.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 28.0% | 0.00 | 0.0000 | -0.022 | 9,200 | 1,480 | 1,500 | 9 | 29.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 31.1% | 0.00 | 0.0000 | -0.017 | 9,400 | 1,681 | 1,699 | 38.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 33.1% | 0.00 | 0.0000 | -0.012 | 9,600 | 1,880 | 1,900 | 42.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 36.0% | 0.00 | 0.0000 | -0.009 | 9,800 | 2,079 | 2,099 | 41.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 38.8% | 0.00 | 0.0000 | -0.007 | 10,000 | 2,279 | 2,298 | 44.9% | -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 — Nov 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs