SPX option chain S&P 500 Index
Cboe delayed options data · as of 16:04 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 ±2.5% (7,532.06–7,916.26) · ATM IV 12.9% · P/C open interest 2.23
| 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 | |
| 3,722 | 3,739 | 93.2% | 1.00 | 0.0000 | 0.000 | 4,000 | 0.1500 | 0.3500 | 5 | 87.3% | -0.00 | 0.0000 | -0.063 | |||
| 3,522 | 3,540 | 89.8% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.2000 | 0.4000 | 5 | 82.3% | -0.00 | 0.0000 | -0.073 | |||
| 3,323 | 3,340 | 79.4% | 1.00 | 0.0000 | 0.000 | 4,400 | 0.3000 | 0.5000 | 2 | 78.2% | -0.00 | 0.0000 | -0.087 | |||
| 3,123 | 3,140 | 74.9% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.4000 | 0.6000 | 1 | 3 | 73.9% | -0.00 | 0.0000 | -0.107 | ||
| 2,925 | 2,941 | 72.7% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.5500 | 0.7500 | 15 | 69.8% | -0.00 | 0.0000 | -0.133 | |||
| 2,725 | 2,743 | 68.5% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.7000 | 0.9000 | 348 | 65.6% | -0.00 | 0.0000 | -0.167 | |||
| 2,525 | 2,542 | 61.2% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.9000 | 1.10 | 232 | 61.5% | -0.00 | 0.0000 | -0.210 | |||
| 2,327 | 2,343 | 59.2% | 1.00 | 0.0000 | 0.000 | 5,400 | 1.15 | 1.40 | 88 | 57.5% | -0.00 | 0.0000 | -0.261 | |||
| 2,127 | 2,144 | 53.6% | 0.99 | 0.0000 | -0.064 | 5,600 | 1.50 | 1.75 | 18 | 120 | 53.6% | -0.01 | 0.0000 | -0.321 | ||
| 1,929 | 1,946 | 51.4% | 0.99 | 0.0000 | -0.157 | 5,800 | 1.95 | 2.15 | 1,055 | 49.7% | -0.01 | 0.0000 | -0.389 | |||
| 1,729 | 1,746 | 45.1% | 0.99 | 0.0000 | -0.256 | 6,000 | 2.50 | 2.70 | 340 | 406 | 45.7% | -0.01 | 0.0000 | -0.465 | ||
| 1,530 | 1,548 | 42.0% | 0.99 | 0.0000 | -0.364 | 6,200 | 3.10 | 3.40 | 778 | 41.7% | -0.01 | 0.0000 | -0.549 | |||
| 1,432 | 1,448 | 40.5% | 0.99 | 0.0000 | -0.422 | 6,300 | 3.50 | 3.80 | 14 | 39.7% | -0.01 | 0.0000 | -0.594 | |||
| 1,331 | 1,349 | 37.3% | 0.98 | 0.0001 | -0.482 | 6,400 | 4.00 | 4.30 | 457 | 37.7% | -0.02 | 0.0001 | -0.643 | |||
| 1,234 | 1,249 | 36.0% | 0.98 | 0.0001 | -0.546 | 6,500 | 4.50 | 4.80 | 124 | 35.6% | -0.02 | 0.0001 | -0.695 | |||
| 1,134 | 1,150 | 33.9% | 0.98 | 0.0001 | -0.615 | 6,600 | 5.10 | 5.40 | 124 | 33.6% | -0.02 | 0.0001 | -0.752 | |||
| 1,108 | 1,125 | 32.7% | 0.98 | 0.0001 | -0.633 | 6,625 | 5.20 | 5.60 | 33.0% | -0.02 | 0.0001 | -0.767 | ||||
| 1,083 | 1,101 | 32.1% | 0.98 | 0.0001 | -0.652 | 6,650 | 5.40 | 5.80 | 32.6% | -0.02 | 0.0001 | -0.783 | ||||
| 1,059 | 1,077 | 32.0% | 0.97 | 0.0001 | -0.672 | 6,675 | 5.60 | 6.00 | 4 | 32.0% | -0.03 | 0.0001 | -0.799 | |||
| 1,034 | 1,051 | 31.1% | 0.97 | 0.0001 | -0.691 | 6,700 | 5.80 | 6.20 | 67 | 31.5% | -0.03 | 0.0001 | -0.816 | |||
| 1,011 | 1,028 | 32.0% | 0.97 | 0.0001 | -0.712 | 6,725 | 6.00 | 6.40 | 4 | 31.0% | -0.03 | 0.0001 | -0.834 | |||
| 984.40 | 1,003 | 30.5% | 0.97 | 0.0001 | -0.733 | 6,750 | 6.20 | 6.60 | 7 | 30.5% | -0.03 | 0.0001 | -0.852 | |||
| 959.70 | 977.10 | 29.6% | 0.97 | 0.0001 | -0.755 | 6,775 | 6.50 | 6.90 | 9 | 30.0% | -0.03 | 0.0001 | -0.871 | |||
| 937.60 | 952.30 | 30.1% | 0.97 | 0.0001 | -0.778 | 6,800 | 6.70 | 7.10 | 1 | 311 | 29.5% | -0.03 | 0.0001 | -0.890 | ||
| 910.30 | 928.60 | 28.9% | 0.97 | 0.0001 | -0.801 | 6,825 | 6.90 | 7.40 | 17 | 29.0% | -0.03 | 0.0001 | -0.911 | |||
| 888.20 | 904.00 | 29.3% | 0.96 | 0.0001 | -0.826 | 6,850 | 7.20 | 7.70 | 1 | 28 | 28.5% | -0.04 | 0.0001 | -0.933 | ||
| 863.60 | 879.30 | 28.8% | 0.96 | 0.0002 | -0.852 | 6,875 | 7.50 | 8.00 | 16 | 28.0% | -0.04 | 0.0002 | -0.955 | |||
| 836.30 | 853.70 | 27.1% | 0.96 | 0.0002 | -0.878 | 6,900 | 7.80 | 8.30 | 1 | 68 | 27.5% | -0.04 | 0.0002 | -0.979 | ||
| 814.00 | 830.40 | 27.7% | 0.96 | 0.0002 | -0.907 | 6,925 | 8.20 | 8.60 | 22 | 27.0% | -0.04 | 0.0002 | -1.004 | |||
| 787.10 | 805.50 | 26.4% | 0.96 | 0.0002 | -0.936 | 6,950 | 8.50 | 9.00 | 20 | 78 | 26.5% | -0.04 | 0.0002 | -1.031 | ||
| 764.10 | 780.00 | 26.1% | 0.95 | 0.0002 | -0.967 | 6,975 | 8.90 | 9.40 | 68 | 26.0% | -0.05 | 0.0002 | -1.058 | |||
| 740.40 | 755.50 | 25.8% | 0.95 | 0.0002 | -0.999 | 7,000 | 9.40 | 9.90 | 21 | 198 | 25.5% | -0.05 | 0.0002 | -1.088 | ||
| 715.90 | 730.80 | 25.2% | 0.95 | 0.0002 | -1.033 | 7,025 | 9.80 | 10.30 | 62 | 25.0% | -0.05 | 0.0002 | -1.119 | |||
| 691.30 | 706.60 | 24.7% | 0.95 | 0.0002 | -1.069 | 7,050 | 10.30 | 10.80 | 34 | 24.5% | -0.05 | 0.0002 | -1.152 | |||
| 667.30 | 681.60 | 24.2% | 0.94 | 0.0003 | -1.107 | 7,075 | 10.90 | 11.40 | 140 | 334 | 24.1% | -0.06 | 0.0003 | -1.187 | ||
| 642.90 | 657.10 | 23.6% | 0.94 | 0.0003 | -1.147 | 7,100 | 11.50 | 12.00 | 9 | 78 | 23.6% | -0.06 | 0.0003 | -1.223 | ||
| 618.80 | 632.70 | 23.2% | 0.93 | 0.0003 | -1.188 | 7,125 | 12.10 | 12.70 | 752 | 680 | 23.1% | -0.07 | 0.0003 | -1.262 | ||
| 594.70 | 608.20 | 22.7% | 0.93 | 0.0003 | -1.232 | 7,150 | 12.80 | 13.40 | 7 | 135 | 22.6% | -0.07 | 0.0003 | -1.303 | ||
| 570.60 | 583.70 | 22.1% | 0.92 | 0.0003 | -1.278 | 7,175 | 13.60 | 14.20 | 11 | 93 | 22.1% | -0.08 | 0.0003 | -1.346 | ||
| 546.70 | 559.30 | 21.6% | 0.92 | 0.0004 | -1.326 | 7,200 | 14.50 | 15.10 | 22 | 84 | 21.7% | -0.08 | 0.0004 | -1.391 | ||
| 523.20 | 535.20 | 21.2% | 0.91 | 0.0004 | -1.377 | 7,225 | 15.40 | 16.00 | 4 | 39 | 21.2% | -0.09 | 0.0004 | -1.438 | ||
| 499.30 | 510.90 | 5 | 20.7% | 0.91 | 0.0004 | -1.429 | 7,250 | 16.50 | 17.10 | 18 | 226 | 20.8% | -0.09 | 0.0004 | -1.488 | |
| 476.00 | 487.00 | 20.3% | 0.90 | 0.0005 | -1.484 | 7,275 | 17.70 | 18.20 | 14 | 73 | 20.3% | -0.10 | 0.0005 | -1.540 | ||
| 452.40 | 462.80 | 7 | 19.8% | 0.89 | 0.0005 | -1.541 | 7,300 | 19.00 | 19.50 | 32 | 427 | 19.9% | -0.11 | 0.0005 | -1.594 | |
| 429.20 | 439.00 | 1 | 19.4% | 0.88 | 0.0005 | -1.600 | 7,325 | 20.40 | 21.00 | 16 | 90 | 19.4% | -0.12 | 0.0005 | -1.650 | |
| 406.10 | 415.30 | 2 | 18.9% | 0.87 | 0.0006 | -1.661 | 7,350 | 22.00 | 22.60 | 5 | 356 | 19.0% | -0.13 | 0.0006 | -1.708 | |
| 396.90 | 405.90 | 18.7% | 0.87 | 0.0006 | -1.686 | 7,360 | 22.70 | 23.30 | 4 | 18.8% | -0.13 | 0.0006 | -1.731 | |||
| 387.80 | 396.50 | 18.6% | 0.87 | 0.0006 | -1.711 | 7,370 | 23.40 | 24.00 | 2 | 18.6% | -0.13 | 0.0006 | -1.755 | |||
| 383.20 | 391.80 | 18.5% | 0.86 | 0.0006 | -1.723 | 7,375 | 23.80 | 24.40 | 7 | 176 | 18.6% | -0.14 | 0.0006 | -1.767 | ||
| 378.90 | 387.40 | 18.4% | 0.86 | 0.0006 | -1.736 | 7,380 | 24.20 | 24.80 | 3 | 18.5% | -0.14 | 0.0006 | -1.779 | |||
| 369.60 | 377.90 | 18.2% | 0.86 | 0.0007 | -1.761 | 7,390 | 25.00 | 25.60 | 3 | 18.3% | -0.14 | 0.0007 | -1.803 | |||
| 360.60 | 368.60 | 18.1% | 0.85 | 0.0007 | -1.787 | 7,400 | 25.80 | 26.40 | 20 | 240 | 18.1% | -0.15 | 0.0007 | -1.828 | ||
| 351.70 | 359.50 | 17.9% | 0.85 | 0.0007 | -1.813 | 7,410 | 26.60 | 27.30 | 7 | 11 | 18.0% | -0.15 | 0.0007 | -1.852 | ||
| 342.60 | 350.20 | 17.7% | 0.84 | 0.0007 | -1.838 | 7,420 | 27.50 | 28.20 | 17 | 17.8% | -0.16 | 0.0007 | -1.877 | |||
| 338.10 | 345.60 | 17.6% | 0.84 | 0.0007 | -1.851 | 7,425 | 28.00 | 28.70 | 9 | 284 | 17.7% | -0.16 | 0.0007 | -1.889 | ||
| 333.80 | 341.20 | 3 | 17.6% | 0.84 | 0.0008 | -1.864 | 7,430 | 28.50 | 29.10 | 5 | 2 | 17.6% | -0.16 | 0.0008 | -1.901 | |
| 324.80 | 331.90 | 17.4% | 0.83 | 0.0008 | -1.890 | 7,440 | 29.50 | 30.10 | 3 | 4 | 17.5% | -0.17 | 0.0008 | -1.926 | ||
| 316.10 | 323.00 | 17.2% | 0.82 | 0.0008 | -1.916 | 7,450 | 30.50 | 31.20 | 107 | 141 | 17.3% | -0.18 | 0.0008 | -1.951 | ||
| 307.10 | 313.90 | 17.0% | 0.82 | 0.0008 | -1.942 | 7,460 | 31.60 | 32.20 | 37 | 1 | 17.1% | -0.18 | 0.0008 | -1.976 | ||
| 298.50 | 305.10 | 16.9% | 0.81 | 0.0008 | -1.968 | 7,470 | 32.70 | 33.40 | 7 | 6 | 17.0% | -0.19 | 0.0008 | -2.000 | ||
| 294.00 | 300.50 | 16.8% | 0.81 | 0.0009 | -1.980 | 7,475 | 33.30 | 33.90 | 126 | 16.9% | -0.19 | 0.0009 | -2.012 | |||
| 289.70 | 296.00 | 16.7% | 0.80 | 0.0009 | -1.993 | 7,480 | 33.80 | 34.50 | 1 | 16.8% | -0.20 | 0.0009 | -2.024 | |||
| 281.20 | 287.30 | 16.6% | 0.80 | 0.0009 | -2.018 | 7,490 | 35.10 | 35.80 | 4 | 6 | 16.6% | -0.20 | 0.0009 | -2.048 | ||
| 272.40 | 278.40 | 16.4% | 0.79 | 0.0009 | -2.043 | 7,500 | 36.30 | 37.10 | 7 | 242 | 16.5% | -0.21 | 0.0009 | -2.072 | ||
| 263.90 | 269.70 | 1 | 16.2% | 0.78 | 0.0010 | -2.068 | 7,510 | 37.70 | 38.40 | 15 | 9 | 16.3% | -0.22 | 0.0010 | -2.095 | |
| 255.60 | 261.10 | 16.1% | 0.78 | 0.0010 | -2.092 | 7,520 | 39.10 | 39.80 | 25 | 100 | 16.1% | -0.22 | 0.0010 | -2.118 | ||
| 251.20 | 256.70 | 1 | 3 | 16.0% | 0.77 | 0.0010 | -2.104 | 7,525 | 39.80 | 40.50 | 2 | 115 | 16.1% | -0.23 | 0.0010 | -2.130 |
| 247.20 | 252.60 | 1 | 2 | 15.9% | 0.77 | 0.0010 | -2.115 | 7,530 | 40.50 | 41.30 | 4 | 5 | 16.0% | -0.23 | 0.0010 | -2.140 |
| 238.70 | 243.90 | 15.7% | 0.76 | 0.0011 | -2.138 | 7,540 | 42.10 | 42.80 | 29 | 38 | 15.8% | -0.24 | 0.0011 | -2.162 | ||
| 230.40 | 235.50 | 2 | 15.6% | 0.75 | 0.0011 | -2.160 | 7,550 | 43.70 | 44.40 | 84 | 182 | 15.7% | -0.25 | 0.0011 | -2.183 | |
| 222.20 | 227.10 | 1 | 15.4% | 0.74 | 0.0011 | -2.181 | 7,560 | 45.30 | 46.10 | 34 | 18 | 15.5% | -0.26 | 0.0011 | -2.203 | |
| 214.20 | 219.00 | 1 | 15.3% | 0.73 | 0.0012 | -2.201 | 7,570 | 47.10 | 47.90 | 31 | 7 | 15.3% | -0.27 | 0.0012 | -2.221 | |
| 210.00 | 214.70 | 42 | 15.2% | 0.73 | 0.0012 | -2.211 | 7,575 | 48.00 | 48.80 | 48 | 111 | 15.2% | -0.27 | 0.0012 | -2.230 | |
| 206.10 | 210.80 | 2 | 15.1% | 0.72 | 0.0012 | -2.220 | 7,580 | 48.90 | 49.70 | 5 | 15 | 15.2% | -0.28 | 0.0012 | -2.239 | |
| 198.20 | 202.70 | 15.0% | 0.71 | 0.0012 | -2.237 | 7,590 | 50.90 | 51.70 | 10 | 10 | 15.0% | -0.29 | 0.0012 | -2.256 | ||
| 190.70 | 194.40 | 7 | 14.8% | 0.70 | 0.0012 | -2.254 | 7,600 | 52.90 | 53.70 | 18 | 383 | 14.8% | -0.30 | 0.0012 | -2.270 | |
| 183.70 | 185.50 | 10 | 14.6% | 0.69 | 0.0013 | -2.268 | 7,610 | 55.00 | 55.80 | 7 | 23 | 14.7% | -0.31 | 0.0013 | -2.284 | |
| 175.90 | 177.90 | 1 | 14.5% | 0.68 | 0.0013 | -2.281 | 7,620 | 57.20 | 58.00 | 2 | 97 | 14.5% | -0.32 | 0.0013 | -2.295 | |
| 172.10 | 174.10 | 6 | 14.4% | 0.67 | 0.0013 | -2.287 | 7,625 | 58.40 | 59.20 | 2 | 68 | 14.4% | -0.33 | 0.0013 | -2.300 | |
| 168.30 | 170.20 | 7 | 4 | 14.3% | 0.67 | 0.0014 | -2.292 | 7,630 | 59.60 | 60.40 | 3 | 59 | 14.4% | -0.33 | 0.0014 | -2.305 |
| 160.70 | 162.60 | 11 | 10 | 14.1% | 0.65 | 0.0014 | -2.300 | 7,640 | 62.00 | 62.80 | 2 | 52 | 14.2% | -0.35 | 0.0014 | -2.312 |
| 153.30 | 155.20 | 63 | 14.0% | 0.64 | 0.0014 | -2.307 | 7,650 | 64.60 | 65.40 | 311 | 153 | 14.1% | -0.36 | 0.0014 | -2.318 | |
| 146.40 | 147.90 | 1 | 16 | 13.9% | 0.63 | 0.0015 | -2.311 | 7,660 | 67.30 | 68.10 | 6 | 74 | 13.9% | -0.37 | 0.0015 | -2.321 |
| 139.40 | 140.70 | 5 | 13.7% | 0.61 | 0.0015 | -2.313 | 7,670 | 70.10 | 70.90 | 3 | 11 | 13.8% | -0.39 | 0.0015 | -2.321 | |
| 135.90 | 137.10 | 3 | 98 | 13.7% | 0.61 | 0.0015 | -2.312 | 7,675 | 71.60 | 72.40 | 293 | 294 | 13.7% | -0.39 | 0.0015 | -2.320 |
| 132.40 | 133.70 | 3 | 20 | 13.6% | 0.60 | 0.0015 | -2.311 | 7,680 | 73.10 | 73.90 | 5 | 21 | 13.6% | -0.40 | 0.0015 | -2.319 |
| 125.50 | 126.80 | 5 | 28 | 13.4% | 0.58 | 0.0016 | -2.307 | 7,690 | 76.20 | 77.00 | 29 | 102 | 13.5% | -0.42 | 0.0016 | -2.313 |
| 119.00 | 119.90 | 151 | 86 | 13.3% | 0.57 | 0.0016 | -2.300 | 7,700 | 79.40 | 80.30 | 335 | 338 | 13.3% | -0.43 | 0.0016 | -2.305 |
| 112.40 | 113.40 | 22 | 18 | 13.1% | 0.55 | 0.0016 | -2.290 | 7,710 | 82.80 | 83.70 | 10 | 89 | 13.2% | -0.45 | 0.0016 | -2.293 |
| 106.10 | 107.00 | 60 | 64 | 13.0% | 0.54 | 0.0016 | -2.276 | 7,720 | 86.40 | 87.30 | 1 | 119 | 13.0% | -0.46 | 0.0016 | -2.278 |
| 102.90 | 103.80 | 79 | 76 | 12.9% | 0.53 | 0.0016 | -2.268 | 7,725 | 88.30 | 89.20 | 2 | 216 | 13.0% | -0.47 | 0.0016 | -2.270 |
| 99.80 | 100.80 | 4 | 32 | 12.8% | 0.52 | 0.0017 | -2.259 | 7,730 | 90.20 | 91.10 | 1 | 91 | 12.9% | -0.48 | 0.0017 | -2.260 |
| 93.80 | 94.70 | 12 | 47 | 12.7% | 0.51 | 0.0017 | -2.238 | 7,740 | 94.10 | 95.00 | 1 | 96 | 12.7% | -0.49 | 0.0017 | -2.238 |
| 88.00 | 88.90 | 3 | 162 | 12.6% | 0.49 | 0.0017 | -2.214 | 7,750 | 98.30 | 99.10 | 402 | 819 | 12.6% | -0.51 | 0.0017 | -2.212 |
| 82.30 | 83.20 | 4 | 29 | 12.4% | 0.47 | 0.0017 | -2.186 | 7,760 | 102.60 | 103.50 | 131 | 12.5% | -0.53 | 0.0017 | -2.183 | |
| 76.90 | 77.70 | 22 | 31 | 12.3% | 0.45 | 0.0017 | -2.154 | 7,770 | 106.80 | 108.30 | 54 | 12.3% | -0.55 | 0.0017 | -2.150 | |
| 74.20 | 75.10 | 8 | 102 | 12.2% | 0.45 | 0.0017 | -2.136 | 7,775 | 109.10 | 110.60 | 36 | 174 | 12.2% | -0.55 | 0.0017 | -2.132 |
| 71.60 | 72.50 | 4 | 29 | 12.2% | 0.44 | 0.0017 | -2.118 | 7,780 | 111.50 | 113.00 | 107 | 12.2% | -0.56 | 0.0017 | -2.113 | |
| 66.60 | 67.40 | 3 | 124 | 12.0% | 0.42 | 0.0017 | -2.079 | 7,790 | 116.10 | 118.00 | 1 | 132 | 12.1% | -0.58 | 0.0017 | -2.073 |
| 61.80 | 62.60 | 584 | 312 | 11.9% | 0.40 | 0.0017 | -2.036 | 7,800 | 121.20 | 123.10 | 159 | 11.9% | -0.60 | 0.0017 | -2.029 | |
| 57.20 | 58.00 | 73 | 11.8% | 0.38 | 0.0017 | -1.989 | 7,810 | 126.60 | 128.50 | 46 | 11.8% | -0.62 | 0.0017 | -1.981 | ||
| 52.80 | 53.60 | 32 | 59 | 11.7% | 0.36 | 0.0017 | -1.940 | 7,820 | 132.30 | 134.10 | 2 | 14 | 11.7% | -0.64 | 0.0017 | -1.930 |
| 50.70 | 51.50 | 2 | 207 | 11.7% | 0.35 | 0.0017 | -1.913 | 7,825 | 135.10 | 136.90 | 2 | 95 | 11.7% | -0.65 | 0.0017 | -1.903 |
| 48.60 | 49.40 | 55 | 69 | 11.6% | 0.35 | 0.0017 | -1.887 | 7,830 | 138.10 | 139.90 | 109 | 11.6% | -0.65 | 0.0017 | -1.876 | |
| 44.70 | 45.50 | 62 | 64 | 11.5% | 0.33 | 0.0017 | -1.830 | 7,840 | 144.20 | 145.90 | 32 | 11.5% | -0.67 | 0.0017 | -1.818 | |
| 40.90 | 41.70 | 41 | 239 | 11.4% | 0.31 | 0.0016 | -1.772 | 7,850 | 150.50 | 152.10 | 11 | 52 | 11.4% | -0.69 | 0.0016 | -1.758 |
| 37.50 | 38.20 | 17 | 69 | 11.3% | 0.29 | 0.0016 | -1.710 | 7,860 | 156.10 | 159.80 | 215 | 11.4% | -0.71 | 0.0016 | -1.696 | |
| 34.20 | 34.90 | 7 | 48 | 11.2% | 0.27 | 0.0016 | -1.647 | 7,870 | 162.50 | 167.10 | 2 | 11.3% | -0.73 | 0.0016 | -1.631 | |
| 32.60 | 33.40 | 23 | 241 | 11.2% | 0.27 | 0.0016 | -1.614 | 7,875 | 165.90 | 170.60 | 4 | 11.2% | -0.73 | 0.0016 | -1.598 | |
| 31.10 | 31.80 | 31 | 14 | 11.1% | 0.26 | 0.0016 | -1.581 | 7,880 | 169.30 | 174.20 | 11.2% | -0.74 | 0.0016 | -1.564 | ||
| 28.30 | 29.00 | 10 | 183 | 11.0% | 0.24 | 0.0015 | -1.514 | 7,890 | 176.40 | 181.60 | 118 | 11.2% | -0.76 | 0.0015 | -1.496 | |
| 25.60 | 26.30 | 587 | 825 | 11.0% | 0.23 | 0.0015 | -1.446 | 7,900 | 183.60 | 189.10 | 9 | 11.1% | -0.77 | 0.0015 | -1.427 | |
| 23.20 | 23.80 | 8 | 49 | 10.9% | 0.21 | 0.0014 | -1.378 | 7,910 | 190.90 | 196.70 | 11.0% | -0.79 | 0.0014 | -1.357 | ||
| 20.90 | 21.60 | 3 | 69 | 10.8% | 0.20 | 0.0014 | -1.309 | 7,920 | 198.40 | 204.60 | 10.9% | -0.80 | 0.0014 | -1.287 | ||
| 19.80 | 20.50 | 108 | 56 | 10.8% | 0.19 | 0.0013 | -1.274 | 7,925 | 202.20 | 208.70 | 2 | 10.9% | -0.81 | 0.0013 | -1.252 | |
| 18.80 | 19.50 | 45 | 68 | 10.8% | 0.18 | 0.0013 | -1.240 | 7,930 | 206.10 | 212.70 | 10.9% | -0.82 | 0.0013 | -1.217 | ||
| 16.90 | 17.50 | 45 | 42 | 10.7% | 0.17 | 0.0012 | -1.171 | 7,940 | 213.90 | 221.00 | 10.8% | -0.83 | 0.0012 | -1.147 | ||
| 15.20 | 15.80 | 34 | 260 | 10.7% | 0.15 | 0.0012 | -1.104 | 7,950 | 221.90 | 229.40 | 1 | 10.8% | -0.85 | 0.0012 | -1.078 | |
| 13.60 | 14.20 | 64 | 3 | 10.6% | 0.14 | 0.0011 | -1.037 | 7,960 | 229.90 | 238.00 | 10.7% | -0.86 | 0.0011 | -1.011 | ||
| 11.50 | 12.00 | 63 | 236 | 10.6% | 0.12 | 0.0010 | -0.941 | 7,975 | 242.30 | 251.20 | 10.7% | -0.88 | 0.0010 | -0.913 | ||
| 8.60 | 9.10 | 36 | 347 | 10.5% | 0.10 | 0.0009 | -0.791 | 8,000 | 263.20 | 273.80 | 1 | 1 | 10.5% | -0.90 | 0.0009 | -0.760 |
| 6.40 | 6.90 | 17 | 74 | 10.4% | 0.08 | 0.0008 | -0.658 | 8,025 | 285.20 | 297.30 | 10.5% | -0.92 | 0.0008 | -0.624 | ||
| 4.70 | 5.20 | 13 | 114 | 10.4% | 0.06 | 0.0006 | -0.544 | 8,050 | 307.50 | 321.20 | 10.4% | -0.94 | 0.0006 | -0.507 | ||
| 3.50 | 4.00 | 4 | 212 | 10.4% | 0.05 | 0.0005 | -0.449 | 8,075 | 330.40 | 345.60 | 10.4% | -0.95 | 0.0005 | -0.409 | ||
| 2.70 | 2.95 | 9 | 428 | 10.5% | 0.04 | 0.0004 | -0.371 | 8,100 | 353.30 | 369.30 | 10.0% | -0.96 | 0.0004 | -0.328 | ||
| 2.10 | 2.40 | 8 | 92 | 10.6% | 0.03 | 0.0004 | -0.309 | 8,125 | 378.50 | 393.30 | 10.2% | -0.97 | 0.0004 | -0.262 | ||
| 1.65 | 1.90 | 3 | 55 | 10.8% | 0.02 | 0.0003 | -0.259 | 8,150 | 402.10 | 420.30 | 11.1% | -0.98 | 0.0003 | -0.210 | ||
| 1.30 | 1.60 | 1 | 86 | 11.0% | 0.02 | 0.0002 | -0.220 | 8,175 | 427.60 | 444.60 | 1 | 11.6% | -0.98 | 0.0002 | -0.168 | |
| 1.10 | 1.30 | 2 | 85 | 11.2% | 0.02 | 0.0002 | -0.189 | 8,200 | 452.30 | 468.60 | 11.6% | -0.98 | 0.0002 | -0.134 | ||
| 0.9000 | 1.15 | 73 | 11.4% | 0.01 | 0.0002 | -0.165 | 8,225 | 476.30 | 494.30 | 1 | 12.0% | -0.99 | 0.0002 | -0.106 | ||
| 0.7500 | 0.9000 | 13 | 140 | 11.6% | 0.01 | 0.0001 | -0.145 | 8,250 | 501.80 | 519.10 | 12.7% | -0.99 | 0.0001 | -0.084 | ||
| 0.6500 | 0.8500 | 10 | 27 | 11.9% | 0.01 | 0.0001 | -0.129 | 8,275 | 526.70 | 543.20 | 12.7% | -0.99 | 0.0001 | -0.065 | ||
| 0.5500 | 0.7500 | 3 | 64 | 12.2% | 0.01 | 0.0001 | -0.116 | 8,300 | 551.50 | 568.70 | 1 | 13.5% | -0.99 | 0.0001 | -0.049 | |
| 0.5000 | 0.7000 | 5 | 12.5% | 0.01 | 0.0001 | -0.105 | 8,325 | 575.40 | 591.20 | 1 | -0.99 | 0.0001 | -0.035 | |||
| 0.4500 | 0.6500 | 19 | 12.8% | 0.01 | 0.0001 | -0.096 | 8,350 | 601.30 | 618.50 | 1 | 14.4% | -0.99 | 0.0001 | -0.023 | ||
| 0.3500 | 0.5000 | 9 | 46 | 13.3% | 0.01 | 0.0001 | -0.082 | 8,400 | 651.10 | 668.30 | 15.2% | -0.99 | 0.0001 | -0.003 | ||
| 0.2000 | 0.4000 | 6 | 44 | 14.5% | 0.00 | 0.0000 | -0.063 | 8,500 | 750.70 | 767.50 | 16.5% | -1.00 | 0.0000 | 0.000 | ||
| 0.1500 | 0.3000 | 21 | 15.6% | 0.00 | 0.0000 | -0.051 | 8,600 | 849.50 | 866.90 | 16.3% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2000 | 2 | 17.7% | 0.00 | 0.0000 | -0.035 | 8,800 | 1,050 | 1,066 | 21.1% | -1.00 | 0.0000 | 0.000 | |||
| 0.0500 | 0.2000 | 24 | 20.5% | 0.00 | 0.0000 | -0.025 | 9,000 | 1,249 | 1,265 | 19.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 1 | 22.4% | 0.00 | 0.0000 | -0.019 | 9,200 | 1,449 | 1,466 | 27.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1500 | 24.9% | 0.00 | 0.0000 | -0.014 | 9,400 | 1,648 | 1,664 | 30.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 27.4% | 0.00 | 0.0000 | -0.010 | 9,600 | 1,847 | 1,864 | 31.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 28.9% | 0.00 | 0.0000 | -0.008 | 9,800 | 2,046 | 2,063 | 1 | 32.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 31.2% | 0.00 | 0.0000 | -0.006 | 10,000 | 2,246 | 2,264 | 38.3% | -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 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs