SPX option chain S&P 500 Index
Cboe delayed options data · as of 15:04 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 ±2.6% (7,540.57–7,938.67) · ATM IV 13.3% · P/C open interest 2.33
| 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 | |
| 3,739 | 3,757 | 105.6% | 1.00 | 0.0000 | 0.000 | 4,000 | 0.1000 | 0.3000 | 19 | 85.9% | -0.00 | 0.0000 | -0.058 | |||
| 3,540 | 3,558 | 98.7% | 1.00 | 0.0000 | 0.000 | 4,200 | 0.1500 | 0.4000 | 2 | 81.9% | -0.00 | 0.0000 | -0.067 | |||
| 3,340 | 3,358 | 91.8% | 1.00 | 0.0000 | 0.000 | 4,400 | 0.2000 | 0.4500 | 4 | 77.1% | -0.00 | 0.0000 | -0.079 | |||
| 3,141 | 3,158 | 88.3% | 1.00 | 0.0000 | 0.000 | 4,600 | 0.3000 | 0.5500 | 10 | 73.0% | -0.00 | 0.0000 | -0.096 | |||
| 2,942 | 2,959 | 79.6% | 1.00 | 0.0000 | 0.000 | 4,800 | 0.4500 | 0.7000 | 4 | 9 | 69.3% | -0.00 | 0.0000 | -0.120 | ||
| 2,742 | 2,759 | 76.1% | 1.00 | 0.0000 | 0.000 | 5,000 | 0.6000 | 0.8500 | 5 | 204 | 65.2% | -0.00 | 0.0000 | -0.152 | ||
| 2,543 | 2,561 | 68.3% | 1.00 | 0.0000 | 0.000 | 5,200 | 0.8500 | 1.05 | 200 | 255 | 61.4% | -0.00 | 0.0000 | -0.194 | ||
| 2,344 | 2,362 | 63.2% | 1.00 | 0.0000 | 0.000 | 5,400 | 1.05 | 1.35 | 31 | 57.4% | -0.00 | 0.0000 | -0.245 | |||
| 2,145 | 2,161 | 59.8% | 0.99 | 0.0000 | -0.048 | 5,600 | 1.35 | 1.65 | 113 | 53.4% | -0.01 | 0.0000 | -0.307 | |||
| 1,946 | 1,962 | 53.3% | 0.99 | 0.0000 | -0.144 | 5,800 | 1.95 | 2.10 | 28 | 306 | 49.8% | -0.01 | 0.0000 | -0.379 | ||
| 1,747 | 1,764 | 48.7% | 0.99 | 0.0000 | -0.249 | 6,000 | 2.50 | 2.70 | 28 | 328 | 45.9% | -0.01 | 0.0000 | -0.460 | ||
| 1,548 | 1,565 | 45.2% | 0.99 | 0.0000 | -0.364 | 6,200 | 3.10 | 3.50 | 769 | 42.1% | -0.01 | 0.0000 | -0.551 | |||
| 1,449 | 1,465 | 42.8% | 0.99 | 0.0000 | -0.425 | 6,300 | 3.50 | 3.90 | 9 | 40.1% | -0.01 | 0.0000 | -0.600 | |||
| 1,349 | 1,366 | 40.5% | 0.98 | 0.0001 | -0.489 | 6,400 | 4.00 | 4.40 | 152 | 38.1% | -0.02 | 0.0001 | -0.652 | |||
| 1,250 | 1,267 | 2 | 37.7% | 0.98 | 0.0001 | -0.557 | 6,500 | 4.60 | 5.00 | 26 | 36.1% | -0.02 | 0.0001 | -0.707 | ||
| 1,151 | 1,168 | 36.0% | 0.98 | 0.0001 | -0.629 | 6,600 | 5.20 | 5.60 | 96 | 34.1% | -0.02 | 0.0001 | -0.767 | |||
| 1,126 | 1,143 | 35.4% | 0.98 | 0.0001 | -0.648 | 6,625 | 5.40 | 5.80 | 33.6% | -0.02 | 0.0001 | -0.783 | ||||
| 1,102 | 1,118 | 34.3% | 0.98 | 0.0001 | -0.667 | 6,650 | 5.60 | 6.00 | 33.1% | -0.02 | 0.0001 | -0.800 | ||||
| 1,077 | 1,094 | 34.2% | 0.97 | 0.0001 | -0.687 | 6,675 | 5.70 | 6.20 | 5 | 32.5% | -0.03 | 0.0001 | -0.817 | |||
| 1,052 | 1,069 | 33.7% | 0.97 | 0.0001 | -0.708 | 6,700 | 6.00 | 6.40 | 19 | 32.1% | -0.03 | 0.0001 | -0.834 | |||
| 1,027 | 1,044 | 33.1% | 0.97 | 0.0001 | -0.728 | 6,725 | 6.20 | 6.60 | 3 | 31.5% | -0.03 | 0.0001 | -0.852 | |||
| 1,003 | 1,020 | 32.1% | 0.97 | 0.0001 | -0.750 | 6,750 | 6.40 | 6.80 | 1 | 31.0% | -0.03 | 0.0001 | -0.871 | |||
| 977.90 | 994.80 | 32.0% | 0.97 | 0.0001 | -0.772 | 6,775 | 6.60 | 7.10 | 3 | 30.5% | -0.03 | 0.0001 | -0.890 | |||
| 953.20 | 970.10 | 31.5% | 0.97 | 0.0001 | -0.795 | 6,800 | 6.90 | 7.30 | 17 | 30.0% | -0.03 | 0.0001 | -0.910 | |||
| 928.50 | 945.50 | 1 | 30.9% | 0.97 | 0.0001 | -0.819 | 6,825 | 7.10 | 7.60 | 12 | 29.5% | -0.03 | 0.0001 | -0.930 | ||
| 903.80 | 920.80 | 30.1% | 0.96 | 0.0001 | -0.843 | 6,850 | 7.40 | 7.90 | 8 | 29.0% | -0.04 | 0.0001 | -0.952 | |||
| 879.20 | 896.20 | 29.6% | 0.96 | 0.0001 | -0.869 | 6,875 | 7.70 | 8.20 | 6 | 28.5% | -0.04 | 0.0001 | -0.975 | |||
| 854.60 | 871.60 | 29.0% | 0.96 | 0.0002 | -0.896 | 6,900 | 8.10 | 8.50 | 20 | 19 | 28.0% | -0.04 | 0.0002 | -0.998 | ||
| 830.00 | 847.00 | 28.7% | 0.96 | 0.0002 | -0.923 | 6,925 | 8.40 | 8.80 | 16 | 27.5% | -0.04 | 0.0002 | -1.023 | |||
| 805.40 | 822.40 | 28.1% | 0.96 | 0.0002 | -0.952 | 6,950 | 8.70 | 9.20 | 407 | 27.0% | -0.04 | 0.0002 | -1.049 | |||
| 781.50 | 797.60 | 27.2% | 0.95 | 0.0002 | -0.983 | 6,975 | 9.00 | 9.60 | 19 | 26.5% | -0.05 | 0.0002 | -1.076 | |||
| 757.10 | 772.90 | 26.5% | 0.95 | 0.0002 | -1.014 | 7,000 | 9.50 | 10.10 | 4 | 39 | 26.0% | -0.05 | 0.0002 | -1.105 | ||
| 732.70 | 748.30 | 26.0% | 0.95 | 0.0002 | -1.048 | 7,025 | 10.00 | 10.50 | 20 | 8 | 25.5% | -0.05 | 0.0002 | -1.135 | ||
| 708.40 | 723.70 | 25.6% | 0.95 | 0.0002 | -1.083 | 7,050 | 10.50 | 11.00 | 531 | 22 | 25.0% | -0.05 | 0.0002 | -1.167 | ||
| 684.20 | 699.10 | 25.1% | 0.94 | 0.0002 | -1.120 | 7,075 | 10.90 | 11.60 | 22 | 33 | 24.5% | -0.06 | 0.0002 | -1.201 | ||
| 660.00 | 674.50 | 24.6% | 0.94 | 0.0003 | -1.158 | 7,100 | 11.60 | 12.10 | 666 | 47 | 24.0% | -0.06 | 0.0003 | -1.237 | ||
| 635.90 | 650.00 | 24.0% | 0.94 | 0.0003 | -1.199 | 7,125 | 12.20 | 12.80 | 23 | 38 | 23.6% | -0.06 | 0.0003 | -1.274 | ||
| 611.80 | 625.50 | 23.5% | 0.93 | 0.0003 | -1.242 | 7,150 | 12.90 | 13.50 | 112 | 160 | 23.1% | -0.07 | 0.0003 | -1.314 | ||
| 587.80 | 601.10 | 23.0% | 0.93 | 0.0003 | -1.286 | 7,175 | 13.60 | 14.30 | 31 | 22.6% | -0.07 | 0.0003 | -1.356 | |||
| 564.00 | 576.80 | 22.5% | 0.92 | 0.0004 | -1.333 | 7,200 | 14.50 | 15.10 | 2 | 37 | 22.1% | -0.08 | 0.0004 | -1.400 | ||
| 540.20 | 552.60 | 22.1% | 0.92 | 0.0004 | -1.383 | 7,225 | 15.40 | 16.10 | 3 | 36 | 21.7% | -0.08 | 0.0004 | -1.447 | ||
| 515.00 | 528.40 | 12 | 21.6% | 0.91 | 0.0004 | -1.435 | 7,250 | 16.40 | 17.10 | 11 | 63 | 21.2% | -0.09 | 0.0004 | -1.495 | |
| 491.50 | 504.30 | 21.1% | 0.90 | 0.0004 | -1.489 | 7,275 | 17.50 | 18.20 | 3 | 70 | 20.8% | -0.10 | 0.0004 | -1.546 | ||
| 468.10 | 478.80 | 5 | 20.6% | 0.89 | 0.0005 | -1.545 | 7,300 | 18.80 | 19.50 | 4 | 98 | 20.3% | -0.11 | 0.0005 | -1.600 | |
| 444.90 | 456.40 | 1 | 20.2% | 0.89 | 0.0005 | -1.604 | 7,325 | 20.20 | 20.90 | 17 | 111 | 19.9% | -0.11 | 0.0005 | -1.655 | |
| 421.80 | 431.50 | 6 | 19.8% | 0.88 | 0.0006 | -1.665 | 7,350 | 21.70 | 22.60 | 20 | 332 | 19.5% | -0.12 | 0.0006 | -1.713 | |
| 412.80 | 422.30 | 19.9% | 0.87 | 0.0006 | -1.689 | 7,360 | 22.50 | 23.10 | 1 | 19.3% | -0.13 | 0.0006 | -1.737 | |||
| 403.70 | 412.90 | 19.9% | 0.87 | 0.0006 | -1.714 | 7,370 | 23.20 | 23.90 | 4 | 19.1% | -0.13 | 0.0006 | -1.761 | |||
| 399.20 | 408.20 | 19.6% | 0.87 | 0.0006 | -1.727 | 7,375 | 23.60 | 24.20 | 286 | 19.0% | -0.13 | 0.0006 | -1.773 | |||
| 394.60 | 403.60 | 19.7% | 0.87 | 0.0006 | -1.740 | 7,380 | 24.00 | 24.60 | 1 | 18.9% | -0.13 | 0.0006 | -1.785 | |||
| 385.50 | 394.30 | 19.5% | 0.86 | 0.0006 | -1.766 | 7,390 | 24.70 | 25.40 | 1 | 1 | 18.8% | -0.14 | 0.0006 | -1.810 | ||
| 376.50 | 385.00 | 37 | 19.4% | 0.86 | 0.0006 | -1.792 | 7,400 | 25.50 | 26.20 | 1 | 169 | 18.6% | -0.14 | 0.0006 | -1.834 | |
| 367.40 | 375.80 | 19.2% | 0.85 | 0.0007 | -1.818 | 7,410 | 26.30 | 27.00 | 1 | 7 | 18.4% | -0.15 | 0.0007 | -1.859 | ||
| 358.40 | 366.60 | 19.1% | 0.85 | 0.0007 | -1.844 | 7,420 | 27.20 | 27.90 | 8 | 18.3% | -0.15 | 0.0007 | -1.884 | |||
| 354.00 | 362.00 | 18.9% | 0.84 | 0.0007 | -1.857 | 7,425 | 27.60 | 28.30 | 121 | 18.2% | -0.16 | 0.0007 | -1.897 | |||
| 349.50 | 357.40 | 18.8% | 0.84 | 0.0007 | -1.871 | 7,430 | 28.20 | 28.80 | 3 | 18.1% | -0.16 | 0.0007 | -1.910 | |||
| 340.60 | 348.30 | 18.6% | 0.84 | 0.0007 | -1.897 | 7,440 | 29.00 | 29.70 | 1 | 17.9% | -0.16 | 0.0007 | -1.935 | |||
| 331.70 | 339.20 | 6 | 18.4% | 0.83 | 0.0008 | -1.924 | 7,450 | 30.00 | 30.70 | 13 | 191 | 17.8% | -0.17 | 0.0008 | -1.960 | |
| 322.90 | 330.20 | 2 | 18.3% | 0.82 | 0.0008 | -1.950 | 7,460 | 31.10 | 31.80 | 1 | 7 | 17.6% | -0.18 | 0.0008 | -1.986 | |
| 314.10 | 321.20 | 1 | 18.0% | 0.82 | 0.0008 | -1.977 | 7,470 | 32.10 | 32.90 | 4 | 1 | 17.4% | -0.18 | 0.0008 | -2.011 | |
| 309.80 | 316.80 | 18 | 18.0% | 0.82 | 0.0008 | -1.990 | 7,475 | 32.80 | 33.50 | 178 | 17.4% | -0.18 | 0.0008 | -2.024 | ||
| 305.40 | 312.30 | 18.0% | 0.81 | 0.0008 | -2.004 | 7,480 | 33.40 | 34.00 | 1 | 1 | 17.3% | -0.19 | 0.0008 | -2.037 | ||
| 296.80 | 303.40 | 1 | 1 | 17.4% | 0.81 | 0.0009 | -2.030 | 7,490 | 34.50 | 35.20 | 30 | 1 | 17.1% | -0.19 | 0.0009 | -2.062 |
| 288.20 | 294.60 | 17.7% | 0.80 | 0.0009 | -2.056 | 7,500 | 35.80 | 36.50 | 34 | 105 | 17.0% | -0.20 | 0.0009 | -2.087 | ||
| 279.60 | 285.90 | 1 | 17.1% | 0.79 | 0.0009 | -2.082 | 7,510 | 37.10 | 37.80 | 1 | 4 | 16.8% | -0.21 | 0.0009 | -2.112 | |
| 271.00 | 277.20 | 17.4% | 0.78 | 0.0009 | -2.108 | 7,520 | 38.40 | 39.20 | 26 | 16 | 16.6% | -0.22 | 0.0009 | -2.136 | ||
| 266.80 | 272.90 | 16.8% | 0.78 | 0.0010 | -2.120 | 7,525 | 39.10 | 39.90 | 22 | 16.6% | -0.22 | 0.0010 | -2.148 | |||
| 262.40 | 268.40 | 2 | 16.7% | 0.78 | 0.0010 | -2.133 | 7,530 | 39.80 | 40.60 | 28 | 12 | 16.5% | -0.22 | 0.0010 | -2.160 | |
| 254.20 | 259.90 | 16.6% | 0.77 | 0.0010 | -2.158 | 7,540 | 41.30 | 42.10 | 7 | 12 | 16.3% | -0.23 | 0.0010 | -2.184 | ||
| 245.70 | 252.10 | 16.4% | 0.76 | 0.0010 | -2.182 | 7,550 | 42.90 | 43.70 | 4 | 66 | 16.2% | -0.24 | 0.0010 | -2.206 | ||
| 237.50 | 243.70 | 16.2% | 0.75 | 0.0011 | -2.205 | 7,560 | 44.50 | 45.30 | 1 | 4 | 16.0% | -0.25 | 0.0011 | -2.228 | ||
| 229.30 | 235.30 | 15.9% | 0.74 | 0.0011 | -2.227 | 7,570 | 46.20 | 47.00 | 1 | 3 | 15.9% | -0.26 | 0.0011 | -2.250 | ||
| 225.40 | 230.60 | 38 | 15.8% | 0.74 | 0.0011 | -2.238 | 7,575 | 47.10 | 47.90 | 3 | 63 | 15.8% | -0.26 | 0.0011 | -2.260 | |
| 221.20 | 227.00 | 1 | 15.7% | 0.73 | 0.0011 | -2.249 | 7,580 | 48.00 | 48.80 | 10 | 31 | 15.7% | -0.27 | 0.0011 | -2.270 | |
| 213.30 | 218.40 | 15.6% | 0.72 | 0.0012 | -2.269 | 7,590 | 49.90 | 50.70 | 2 | 15.5% | -0.28 | 0.0012 | -2.289 | |||
| 205.20 | 210.70 | 14 | 15.4% | 0.71 | 0.0012 | -2.288 | 7,600 | 51.80 | 52.70 | 20 | 177 | 15.4% | -0.29 | 0.0012 | -2.307 | |
| 197.40 | 202.70 | 10 | 15.3% | 0.70 | 0.0012 | -2.306 | 7,610 | 53.90 | 54.70 | 43 | 15.2% | -0.30 | 0.0012 | -2.324 | ||
| 190.80 | 193.00 | 1 | 15.1% | 0.69 | 0.0012 | -2.322 | 7,620 | 56.00 | 56.90 | 8 | 64 | 15.1% | -0.31 | 0.0012 | -2.338 | |
| 186.90 | 189.20 | 5 | 15.0% | 0.69 | 0.0013 | -2.330 | 7,625 | 57.10 | 58.00 | 1 | 81 | 15.0% | -0.31 | 0.0013 | -2.345 | |
| 183.10 | 185.30 | 2 | 3 | 14.9% | 0.68 | 0.0013 | -2.337 | 7,630 | 58.20 | 59.10 | 15 | 14.9% | -0.32 | 0.0013 | -2.352 | |
| 175.80 | 177.70 | 1 | 14.8% | 0.67 | 0.0013 | -2.350 | 7,640 | 60.60 | 61.50 | 64 | 14.8% | -0.33 | 0.0013 | -2.364 | ||
| 168.20 | 170.20 | 8 | 14.6% | 0.66 | 0.0013 | -2.360 | 7,650 | 63.00 | 64.00 | 347 | 262 | 14.6% | -0.34 | 0.0013 | -2.373 | |
| 160.80 | 162.80 | 4 | 4 | 14.5% | 0.65 | 0.0014 | -2.369 | 7,660 | 65.60 | 66.60 | 2 | 53 | 14.5% | -0.35 | 0.0014 | -2.381 |
| 153.50 | 155.50 | 1 | 3 | 14.4% | 0.63 | 0.0014 | -2.376 | 7,670 | 68.20 | 69.30 | 499 | 87 | 14.3% | -0.37 | 0.0014 | -2.386 |
| 149.90 | 151.90 | 19 | 14.3% | 0.63 | 0.0014 | -2.378 | 7,675 | 69.70 | 70.70 | 217 | 14.3% | -0.37 | 0.0014 | -2.388 | ||
| 146.30 | 148.40 | 6 | 5 | 14.2% | 0.62 | 0.0014 | -2.380 | 7,680 | 71.10 | 72.10 | 40 | 116 | 14.2% | -0.38 | 0.0014 | -2.389 |
| 139.30 | 141.40 | 2 | 18 | 14.1% | 0.61 | 0.0015 | -2.381 | 7,690 | 74.00 | 75.10 | 100 | 119 | 14.1% | -0.39 | 0.0015 | -2.389 |
| 132.40 | 134.50 | 5 | 29 | 13.9% | 0.59 | 0.0015 | -2.380 | 7,700 | 77.30 | 78.20 | 298 | 209 | 13.9% | -0.41 | 0.0015 | -2.386 |
| 125.70 | 127.80 | 1 | 37 | 13.8% | 0.58 | 0.0015 | -2.376 | 7,710 | 80.30 | 81.40 | 72 | 274 | 13.8% | -0.42 | 0.0015 | -2.381 |
| 119.00 | 121.20 | 1 | 1 | 13.6% | 0.56 | 0.0015 | -2.368 | 7,720 | 83.80 | 84.80 | 5 | 162 | 13.6% | -0.44 | 0.0015 | -2.373 |
| 115.80 | 118.00 | 2 | 36 | 13.6% | 0.56 | 0.0016 | -2.364 | 7,725 | 85.60 | 86.60 | 160 | 13.6% | -0.44 | 0.0016 | -2.367 | |
| 112.60 | 114.80 | 20 | 13.5% | 0.55 | 0.0016 | -2.358 | 7,730 | 87.40 | 88.40 | 80 | 153 | 13.5% | -0.45 | 0.0016 | -2.361 | |
| 106.30 | 108.60 | 13 | 13.3% | 0.53 | 0.0016 | -2.344 | 7,740 | 91.10 | 92.10 | 99 | 13.4% | -0.47 | 0.0016 | -2.346 | ||
| 100.60 | 102.30 | 4 | 292 | 13.2% | 0.52 | 0.0016 | -2.327 | 7,750 | 95.00 | 96.00 | 1 | 264 | 13.2% | -0.48 | 0.0016 | -2.328 |
| 95.00 | 96.00 | 6 | 19 | 13.1% | 0.50 | 0.0016 | -2.307 | 7,760 | 99.10 | 100.10 | 79 | 13.1% | -0.50 | 0.0016 | -2.306 | |
| 89.30 | 90.30 | 3 | 27 | 13.0% | 0.48 | 0.0016 | -2.283 | 7,770 | 103.30 | 104.30 | 73 | 13.0% | -0.52 | 0.0016 | -2.281 | |
| 86.50 | 87.50 | 1 | 574 | 12.9% | 0.48 | 0.0016 | -2.269 | 7,775 | 105.50 | 106.50 | 264 | 12.9% | -0.52 | 0.0016 | -2.267 | |
| 83.80 | 84.80 | 93 | 12.8% | 0.47 | 0.0016 | -2.255 | 7,780 | 107.60 | 108.80 | 39 | 12.8% | -0.53 | 0.0016 | -2.252 | ||
| 78.50 | 79.40 | 17 | 12.7% | 0.45 | 0.0017 | -2.224 | 7,790 | 112.40 | 113.40 | 102 | 12.7% | -0.55 | 0.0017 | -2.220 | ||
| 73.30 | 74.40 | 81 | 88 | 12.6% | 0.43 | 0.0017 | -2.189 | 7,800 | 117.10 | 118.20 | 193 | 12.6% | -0.57 | 0.0017 | -2.184 | |
| 68.30 | 69.30 | 5 | 138 | 12.5% | 0.42 | 0.0017 | -2.151 | 7,810 | 122.20 | 123.20 | 5 | 92 | 12.5% | -0.58 | 0.0017 | -2.144 |
| 63.60 | 64.70 | 68 | 40 | 12.4% | 0.40 | 0.0017 | -2.109 | 7,820 | 126.70 | 129.20 | 12 | 12.3% | -0.60 | 0.0017 | -2.101 | |
| 61.30 | 62.30 | 17 | 51 | 12.3% | 0.39 | 0.0017 | -2.087 | 7,825 | 129.50 | 131.80 | 5 | 20 | 12.3% | -0.61 | 0.0017 | -2.078 |
| 59.10 | 60.00 | 3 | 15 | 12.3% | 0.38 | 0.0017 | -2.063 | 7,830 | 132.20 | 134.70 | 12 | 12.3% | -0.62 | 0.0017 | -2.055 | |
| 54.80 | 55.70 | 2 | 16 | 12.2% | 0.36 | 0.0016 | -2.015 | 7,840 | 137.90 | 140.20 | 2 | 12.1% | -0.64 | 0.0016 | -2.005 | |
| 50.70 | 51.70 | 15 | 154 | 12.1% | 0.35 | 0.0016 | -1.963 | 7,850 | 143.80 | 146.40 | 105 | 12.1% | -0.65 | 0.0016 | -1.952 | |
| 46.90 | 47.80 | 15 | 6 | 12.0% | 0.33 | 0.0016 | -1.909 | 7,860 | 149.90 | 152.30 | 11.9% | -0.67 | 0.0016 | -1.896 | ||
| 43.10 | 44.00 | 3 | 11.9% | 0.31 | 0.0016 | -1.851 | 7,870 | 156.20 | 158.50 | 11.9% | -0.69 | 0.0016 | -1.838 | |||
| 41.30 | 42.20 | 43 | 11.8% | 0.30 | 0.0016 | -1.822 | 7,875 | 159.50 | 161.70 | 13 | 11.8% | -0.70 | 0.0016 | -1.808 | ||
| 39.60 | 40.60 | 51 | 11.8% | 0.30 | 0.0016 | -1.792 | 7,880 | 161.60 | 166.10 | 11.8% | -0.70 | 0.0016 | -1.777 | |||
| 36.30 | 37.30 | 53 | 11.7% | 0.28 | 0.0015 | -1.730 | 7,890 | 168.20 | 172.80 | 11.7% | -0.72 | 0.0015 | -1.714 | |||
| 33.30 | 34.10 | 1 | 311 | 11.6% | 0.26 | 0.0015 | -1.666 | 7,900 | 174.50 | 180.30 | 109 | 11.7% | -0.74 | 0.0015 | -1.649 | |
| 30.40 | 31.20 | 12 | 11.6% | 0.25 | 0.0015 | -1.601 | 7,910 | 182.00 | 187.50 | 11.6% | -0.75 | 0.0015 | -1.582 | |||
| 27.80 | 28.50 | 27 | 2 | 11.5% | 0.23 | 0.0014 | -1.534 | 7,920 | 189.20 | 194.90 | 11.4% | -0.77 | 0.0014 | -1.514 | ||
| 26.50 | 27.30 | 1 | 143 | 11.5% | 0.22 | 0.0014 | -1.500 | 7,925 | 192.80 | 198.70 | 1 | 11.3% | -0.78 | 0.0014 | -1.480 | |
| 25.30 | 26.00 | 60 | 19 | 11.4% | 0.22 | 0.0014 | -1.466 | 7,930 | 196.50 | 202.60 | 11.4% | -0.78 | 0.0014 | -1.445 | ||
| 22.90 | 23.70 | 33 | 1 | 11.4% | 0.20 | 0.0013 | -1.398 | 7,940 | 203.30 | 210.40 | 11.3% | -0.80 | 0.0013 | -1.376 | ||
| 20.90 | 21.50 | 7 | 81 | 11.3% | 0.19 | 0.0013 | -1.330 | 7,950 | 211.70 | 218.50 | 11.3% | -0.81 | 0.0013 | -1.306 | ||
| 18.80 | 19.50 | 6 | 26 | 11.2% | 0.17 | 0.0012 | -1.262 | 7,960 | 219.50 | 226.60 | 10.6% | -0.83 | 0.0012 | -1.237 | ||
| 16.20 | 16.80 | 3 | 51 | 11.2% | 0.16 | 0.0011 | -1.160 | 7,975 | 231.40 | 239.30 | 11.0% | -0.84 | 0.0011 | -1.134 | ||
| 12.40 | 13.00 | 19 | 220 | 11.1% | 0.13 | 0.0010 | -0.998 | 8,000 | 252.10 | 261.20 | 1 | 10.4% | -0.87 | 0.0010 | -0.969 | |
| 9.50 | 10.00 | 3 | 62 | 11.0% | 0.10 | 0.0009 | -0.847 | 8,025 | 273.40 | 284.00 | 10.7% | -0.90 | 0.0009 | -0.815 | ||
| 7.20 | 7.80 | 5 | 224 | 11.0% | 0.08 | 0.0007 | -0.711 | 8,050 | 294.00 | 306.10 | 10.6% | -0.92 | 0.0007 | -0.676 | ||
| 5.40 | 6.00 | 235 | 10.9% | 0.07 | 0.0006 | -0.593 | 8,075 | 316.30 | 329.80 | 10.4% | -0.93 | 0.0006 | -0.554 | |||
| 4.10 | 4.60 | 99 | 11.0% | 0.05 | 0.0005 | -0.492 | 8,100 | 339.00 | 354.00 | 10.5% | -0.95 | 0.0005 | -0.451 | |||
| 3.20 | 3.60 | 59 | 11.0% | 0.04 | 0.0004 | -0.410 | 8,125 | 362.30 | 378.50 | 10.4% | -0.96 | 0.0004 | -0.365 | |||
| 2.45 | 2.80 | 14 | 37 | 11.1% | 0.03 | 0.0004 | -0.343 | 8,150 | 386.10 | 403.10 | 9.3% | -0.97 | 0.0004 | -0.296 | ||
| 1.90 | 2.20 | 12 | 39 | 11.2% | 0.03 | 0.0003 | -0.290 | 8,175 | 410.50 | 427.50 | 9.3% | -0.97 | 0.0003 | -0.239 | ||
| 1.50 | 1.80 | 127 | 11.3% | 0.02 | 0.0002 | -0.247 | 8,200 | 435.00 | 452.00 | -0.98 | 0.0002 | -0.194 | ||||
| 1.25 | 1.50 | 12 | 11.5% | 0.02 | 0.0002 | -0.214 | 8,225 | 458.60 | 476.70 | 1 | 9.2% | -0.98 | 0.0002 | -0.158 | ||
| 1.00 | 1.25 | 10 | 11.7% | 0.02 | 0.0002 | -0.188 | 8,250 | 483.30 | 501.40 | -0.98 | 0.0002 | -0.129 | ||||
| 0.8500 | 1.10 | 12 | 12.0% | 0.01 | 0.0001 | -0.167 | 8,275 | 509.10 | 526.10 | -0.99 | 0.0001 | -0.104 | ||||
| 0.7500 | 0.9500 | 1 | 22 | 12.2% | 0.01 | 0.0001 | -0.149 | 8,300 | 534.00 | 550.30 | -0.99 | 0.0001 | -0.084 | |||
| 0.6500 | 0.8500 | 4 | 12.5% | 0.01 | 0.0001 | -0.135 | 8,325 | 557.70 | 575.50 | -0.99 | 0.0001 | -0.067 | ||||
| 0.5500 | 0.7500 | 8 | 12.7% | 0.01 | 0.0001 | -0.123 | 8,350 | 583.60 | 600.60 | -0.99 | 0.0001 | -0.052 | ||||
| 0.4500 | 0.6500 | 1 | 4 | 13.4% | 0.01 | 0.0001 | -0.105 | 8,400 | 632.30 | 650.40 | -0.99 | 0.0001 | -0.028 | |||
| 0.3000 | 0.5000 | 3 | 14.6% | 0.00 | 0.0000 | -0.081 | 8,500 | 731.90 | 749.90 | -1.00 | 0.0000 | 0.000 | ||||
| 0.2000 | 0.4000 | 10 | 15.8% | 0.00 | 0.0000 | -0.065 | 8,600 | 831.50 | 849.60 | -1.00 | 0.0000 | 0.000 | ||||
| 0.0500 | 0.2500 | 2 | 17.7% | 0.00 | 0.0000 | -0.044 | 8,800 | 1,032 | 1,049 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.2000 | 1 | 19.9% | 0.00 | 0.0000 | -0.032 | 9,000 | 1,231 | 1,248 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1500 | 22.1% | 0.00 | 0.0000 | -0.023 | 9,200 | 1,430 | 1,448 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1500 | 24.6% | 0.00 | 0.0000 | -0.017 | 9,400 | 1,630 | 1,647 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1000 | 20 | 26.3% | 0.00 | 0.0000 | -0.013 | 9,600 | 1,830 | 1,847 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.1000 | 28.6% | 0.00 | 0.0000 | -0.009 | 9,800 | 2,028 | 2,046 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.1000 | 30.9% | 0.00 | 0.0000 | -0.007 | 10,000 | 2,228 | 2,246 | -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 10, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs