SPY option chain State Street SPDR S&P 500 ETF
Cboe delayed options data · as of 00:38 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 ±0.1% (764.04–766.28) · ATM IV 34.3% · P/C open interest 1.58
| 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 | |
| 263.16 | 267.22 | 6 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.0100 | 3 | 0.00 | 0.0000 | 0.000 | ||||
| 258.18 | 262.22 | 6 | 2 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | ||||
| 253.18 | 257.22 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.0100 | 1 | 20 | 0.00 | 0.0000 | 0.000 | ||||
| 248.18 | 252.22 | 6 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | |||||
| 243.62 | 247.22 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | ||||||
| 238.18 | 242.22 | 1 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | |||||
| 233.18 | 237.21 | 1 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 1.03 | 0.00 | 0.0000 | 0.000 | |||||
| 228.16 | 232.22 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | ||||||
| 223.18 | 227.22 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 1.03 | 0.00 | 0.0000 | 0.000 | ||||||
| 218.46 | 222.22 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | ||||||
| 213.16 | 217.22 | 2 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | |||||
| 208.16 | 212.22 | 2 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 1.05 | 1,700 | 0.00 | 0.0000 | 0.000 | ||||
| 203.16 | 207.22 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 1.03 | 1,700 | 0.00 | 0.0000 | 0.000 | |||||
| 198.18 | 202.22 | 1 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | |||||
| 193.18 | 197.22 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | ||||||
| 188.16 | 192.22 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | ||||||
| 183.18 | 187.11 | 4 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | |||||
| 178.18 | 182.22 | 4 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 1.05 | 0.00 | 0.0000 | 0.000 | |||||
| 173.16 | 177.22 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 1.05 | 114 | 0.00 | 0.0000 | 0.000 | |||||
| 168.16 | 172.22 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 1.05 | 33 | 0.00 | 0.0000 | 0.000 | |||||
| 163.16 | 167.22 | 7 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 1.05 | 20 | 0.00 | 0.0000 | 0.000 | ||||
| 158.16 | 162.22 | 1.00 | 0.0000 | 0.000 | 605 | 0 | 1.03 | 60 | 0.00 | 0.0000 | 0.000 | |||||
| 153.16 | 157.22 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 1.14 | 837 | 0.00 | 0.0000 | 0.000 | |||||
| 148.16 | 152.22 | 1.00 | 0.0000 | 0.000 | 615 | 0 | 1.03 | 546 | 0.00 | 0.0000 | 0.000 | |||||
| 143.41 | 147.22 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 1.03 | 237 | 0.00 | 0.0000 | 0.000 | |||||
| 138.16 | 142.22 | 4 | 22 | 1.00 | 0.0000 | 0.000 | 625 | 0 | 1.14 | 6 | 0.00 | 0.0000 | 0.000 | |||
| 133.39 | 137.22 | 6 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 1.03 | 39 | 0.00 | 0.0000 | 0.000 | ||||
| 128.40 | 132.22 | 1.00 | 0.0000 | 0.000 | 635 | 0 | 1.14 | 2 | 0.00 | 0.0000 | 0.000 | |||||
| 123.40 | 127.11 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 1.03 | 24 | 0.00 | 0.0000 | 0.000 | |||||
| 118.16 | 122.22 | 1.00 | 0.0000 | 0.000 | 645 | 0 | 1.03 | 54 | 0.00 | 0.0000 | 0.000 | |||||
| 113.16 | 117.22 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 1.14 | 24 | 0.00 | 0.0000 | 0.000 | |||||
| 108.42 | 112.22 | 1.00 | 0.0000 | 0.000 | 655 | 0 | 1.03 | 45 | 0.00 | 0.0000 | 0.000 | |||||
| 103.16 | 107.22 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 1.14 | 6 | 0.00 | 0.0000 | 0.000 | |||||
| 98.40 | 102.22 | 1.00 | 0.0000 | 0.000 | 665 | 0 | 1.03 | 12 | 0.00 | 0.0000 | 0.000 | |||||
| 93.16 | 97.22 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 1.03 | 150 | 0.00 | 0.0000 | 0.000 | |||||
| 88.42 | 92.22 | 1.00 | 0.0000 | 0.000 | 675 | 0 | 1.03 | 458 | 0.00 | 0.0000 | 0.000 | |||||
| 83.16 | 87.22 | 1 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 1.03 | 1 | 155 | 0.00 | 0.0000 | 0.000 | |||
| 78.16 | 82.22 | 10 | 210 | 1.00 | 0.0000 | 0.000 | 685 | 0 | 1.14 | 2 | 0.00 | 0.0000 | 0.000 | |||
| 75.17 | 77.22 | 9 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 1.03 | 8,104 | 0.00 | 0.0000 | 0.000 | ||||
| 68.42 | 72.09 | 6 | 735.6% | 1.00 | 0.0000 | 0.000 | 695 | 0 | 0.9200 | 2,635 | 0.00 | 0.0000 | 0.000 | |||
| 65.17 | 67.16 | 5 | 2 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.2500 | 6,292 | 745.3% | 0.00 | 0.0000 | 0.000 | ||
| 60.17 | 62.17 | 6 | 1 | 1.00 | 0.0000 | 0.000 | 705 | 0 | 1.03 | 4,073 | 0.00 | 0.0000 | 0.000 | |||
| 53.43 | 57.17 | 20 | 1 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 1.00 | 4,364 | 795.3% | 0.00 | 0.0000 | 0.000 | ||
| 48.44 | 52.17 | 10 | 4 | 554.7% | 1.00 | 0.0000 | 0.000 | 715 | 0 | 1.03 | 1,068 | 729.5% | 0.00 | 0.0000 | 0.000 | |
| 45.17 | 49.21 | 23 | 3 | 1.00 | 0.0000 | 0.000 | 718 | 0 | 0.9300 | 412 | 691.2% | 0.00 | 0.0000 | 0.000 | ||
| 44.43 | 48.18 | 38 | 1.00 | 0.0000 | 0.000 | 719 | 0 | 0.9800 | 255 | 685.8% | 0.00 | 0.0000 | 0.000 | |||
| 43.44 | 47.18 | 34 | 12 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.6900 | 15 | 944 | 670.7% | 0.00 | 0.0000 | 0.000 | |
| 42.13 | 46.18 | 18 | 1 | 486.2% | 1.00 | 0.0000 | 0.000 | 721 | 0 | 1.03 | 4 | 5,844 | 662.2% | 0.00 | 0.0000 | 0.000 |
| 41.17 | 45.18 | 4 | 1.00 | 0.0000 | 0.000 | 722 | 0 | 1.03 | 1,175 | 647.2% | 0.00 | 0.0000 | 0.000 | |||
| 40.18 | 44.18 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 723 | 0 | 1.03 | 1 | 2,756 | 642.3% | 0.00 | 0.0000 | 0.000 | |
| 39.17 | 43.18 | 6 | 1 | 1.00 | 0.0000 | 0.000 | 724 | 0 | 0.0100 | 14 | 3,333 | 346.6% | 0.00 | 0.0000 | 0.000 | |
| 38.08 | 42.22 | 11 | 3 | 1.00 | 0.0000 | 0.000 | 725 | 0 | 0.4900 | 2 | 1,451 | 545.2% | 0.00 | 0.0000 | 0.000 | |
| 37.34 | 41.18 | 13 | 5 | 1.00 | 0.0000 | 0.000 | 726 | 0 | 1.03 | 2,858 | 604.5% | 0.00 | 0.0000 | 0.000 | ||
| 36.23 | 40.23 | 16 | 2 | 468.1% | 1.00 | 0.0000 | 0.000 | 727 | 0 | 1.03 | 5,413 | 591.9% | 0.00 | 0.0000 | 0.000 | |
| 35.01 | 39.23 | 17 | 1 | 1.00 | 0.0000 | 0.000 | 728 | 0 | 0.0100 | 52 | 8,151 | 315.0% | 0.00 | 0.0000 | 0.000 | |
| 34.01 | 38.23 | 11 | 1 | 1.00 | 0.0000 | 0.000 | 729 | 0 | 0.0100 | 12.2K | 13.0K | 307.0% | 0.00 | 0.0000 | 0.000 | |
| 33.16 | 37.23 | 10 | 1 | 396.9% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.0100 | 387 | 2,251 | 299.1% | 0.00 | 0.0000 | 0.000 |
| 32.09 | 36.23 | 6 | 1.00 | 0.0000 | 0.000 | 731 | 0 | 0.0100 | 349 | 3,303 | 291.2% | 0.00 | 0.0000 | 0.000 | ||
| 31.18 | 35.23 | 7 | 1 | 1.00 | 0.0000 | 0.000 | 732 | 0 | 0.0100 | 13.6K | 2,468 | 283.3% | 0.00 | 0.0000 | 0.000 | |
| 30.38 | 34.23 | 7 | 9 | 1.00 | 0.0000 | 0.000 | 733 | 0 | 0.0100 | 8,234 | 4,840 | 275.3% | 0.00 | 0.0000 | 0.000 | |
| 29.00 | 33.23 | 8 | 3 | 356.8% | 1.00 | 0.0000 | 0.000 | 734 | 0 | 0.0100 | 2,403 | 950 | 267.4% | 0.00 | 0.0000 | 0.000 |
| 28.01 | 32.23 | 24 | 13 | 1.00 | 0.0000 | 0.000 | 735 | 0 | 0.0100 | 2,760 | 727 | 259.4% | 0.00 | 0.0000 | 0.000 | |
| 27.45 | 31.23 | 8 | 1 | 1.00 | 0.0000 | 0.000 | 736 | 0 | 0.0100 | 5,417 | 3,500 | 251.5% | 0.00 | 0.0000 | 0.000 | |
| 26.45 | 30.23 | 4 | 1 | 1.00 | 0.0000 | -0.000 | 737 | 0 | 0.0100 | 1,938 | 545 | 243.5% | 0.00 | 0.0000 | -0.000 | |
| 25.18 | 29.23 | 17 | 3 | 349.4% | 1.00 | 0.0000 | -0.000 | 738 | 0 | 0.0100 | 674 | 395 | 235.5% | -0.00 | 0.0000 | -0.000 |
| 24.00 | 28.23 | 8 | 2 | 317.7% | 1.00 | 0.0001 | -0.000 | 739 | 0 | 0.0100 | 2,321 | 2,140 | 227.5% | -0.00 | 0.0001 | -0.000 |
| 23.18 | 27.23 | 49 | 42 | 1.00 | 0.0001 | -0.000 | 740 | 0 | 0.0100 | 11.3K | 4,512 | 219.5% | -0.00 | 0.0001 | -0.000 | |
| 24.07 | 26.08 | 40 | 39 | 1.00 | 0.0002 | -0.001 | 741 | 0 | 0.0100 | 6,609 | 1,299 | 211.5% | -0.00 | 0.0002 | -0.001 | |
| 21.85 | 25.08 | 41 | 79 | 1.00 | 0.0003 | -0.001 | 742 | 0 | 0.0100 | 1,424 | 2,506 | 203.5% | -0.00 | 0.0003 | -0.001 | |
| 20.85 | 24.08 | 47 | 108 | 1.00 | 0.0004 | -0.002 | 743 | 0 | 0.0100 | 923 | 1,810 | 195.4% | -0.00 | 0.0004 | -0.002 | |
| 19.85 | 23.08 | 49 | 20 | 1.00 | 0.0007 | -0.003 | 744 | 0 | 0.0100 | 5,176 | 1,409 | 187.4% | -0.00 | 0.0007 | -0.003 | |
| 18.85 | 22.10 | 63 | 250 | 1.00 | 0.0010 | -0.005 | 745 | 0 | 0.0100 | 2,796 | 1,898 | 179.3% | -0.00 | 0.0010 | -0.005 | |
| 17.85 | 21.08 | 96 | 120 | 1.00 | 0.0011 | -0.005 | 746 | 0 | 0.0100 | 7,395 | 1,806 | 171.2% | -0.00 | 0.0011 | -0.005 | |
| 16.85 | 20.10 | 29 | 131 | 1.00 | 0.0012 | -0.005 | 747 | 0 | 0.0100 | 15.1K | 2,151 | 163.1% | -0.00 | 0.0012 | -0.005 | |
| 15.85 | 19.08 | 43 | 157 | 1.00 | 0.0013 | -0.005 | 748 | 0 | 0.0100 | 13.5K | 2,289 | 154.9% | -0.00 | 0.0013 | -0.005 | |
| 14.85 | 18.08 | 145 | 236 | 1.00 | 0.0015 | -0.005 | 749 | 0 | 0.0100 | 6,887 | 2,397 | 146.7% | -0.00 | 0.0015 | -0.005 | |
| 13.85 | 17.08 | 176 | 419 | 1.00 | 0.0016 | -0.005 | 750 | 0 | 0.0100 | 9,146 | 8,117 | 138.6% | -0.00 | 0.0016 | -0.005 | |
| 12.84 | 16.08 | 198 | 253 | 1.00 | 0.0018 | -0.005 | 751 | 0 | 0.0100 | 3,166 | 4,597 | 130.4% | -0.00 | 0.0018 | -0.005 | |
| 11.85 | 15.08 | 193 | 148 | 1.00 | 0.0020 | -0.005 | 752 | 0 | 0.0100 | 8,244 | 6,341 | 122.0% | -0.00 | 0.0020 | -0.005 | |
| 12.07 | 12.67 | 212 | 314 | 1.00 | 0.0023 | -0.005 | 753 | 0 | 0.0100 | 7,115 | 3,891 | 113.8% | -0.00 | 0.0023 | -0.005 | |
| 9.83 | 13.08 | 149 | 369 | 1.00 | 0.0027 | -0.005 | 754 | 0 | 0.0100 | 11.3K | 3,804 | 105.4% | -0.00 | 0.0027 | -0.005 | |
| 8.83 | 12.08 | 657 | 435 | 1.00 | 0.0031 | -0.005 | 755 | 0 | 0.0100 | 58.7K | 7,466 | 97.0% | -0.00 | 0.0031 | -0.005 | |
| 7.83 | 11.08 | 536 | 288 | 1.00 | 0.0037 | -0.005 | 756 | 0 | 0.0100 | 43.3K | 4,688 | 88.5% | -0.00 | 0.0037 | -0.005 | |
| 8.07 | 8.67 | 1,208 | 603 | 0.99 | 0.0044 | -0.005 | 757 | 0 | 0.0100 | 66.3K | 4,782 | 80.0% | -0.01 | 0.0044 | -0.005 | |
| 5.84 | 9.11 | 3,119 | 634 | 0.99 | 0.0054 | -0.005 | 758 | 0 | 0.0100 | 58.8K | 4,950 | 71.4% | -0.01 | 0.0054 | -0.005 | |
| 4.85 | 7.18 | 4,815 | 2,182 | 0.99 | 0.0068 | -0.005 | 759 | 0 | 0.0100 | 163.2K | 10.1K | 62.7% | -0.01 | 0.0068 | -0.005 | |
| 3.69 | 7.07 | 15.6K | 3,756 | 0.99 | 0.0090 | -0.005 | 760 | 0 | 0.0100 | 210.3K | 7,760 | 53.9% | -0.01 | 0.0090 | -0.005 | |
| 2.70 | 6.07 | 22.9K | 4,533 | 0.99 | 0.0124 | -0.005 | 761 | 0 | 0.0100 | 244.6K | 6,343 | 45.0% | -0.01 | 0.0124 | -0.005 | |
| 2.56 | 5.00 | 92.1K | 7,306 | 0.98 | 0.0325 | -0.015 | 762 | 0.0100 | 0.0200 | 356.5K | 5,038 | 41.8% | -0.02 | 0.0325 | -0.015 | |
| 1.26 | 4.08 | 172.1K | 5,472 | 0.96 | 0.0662 | -0.025 | 763 | 0.0200 | 0.0300 | 381.9K | 2,826 | 34.2% | -0.04 | 0.0662 | -0.025 | |
| 1.10 | 1.56 | 296.9K | 7,065 | 0.85 | 0.1733 | -0.100 | 764 | 0.0500 | 0.1100 | 583.4K | 2,888 | 32.3% | -0.15 | 0.1733 | -0.100 | |
| 0.5100 | 1.00 | 565.4K | 12.3K | 36.1% | 0.61 | 0.2846 | -0.364 | 765 | 0.3300 | 0.4000 | 755.6K | 3,979 | 32.6% | -0.39 | 0.2846 | -0.364 |
| 0.2800 | 0.3000 | 625.1K | 7,078 | 34.1% | 0.33 | 0.2604 | -0.303 | 766 | 0.5800 | 0.9400 | 302.6K | 7,065 | 24.0% | -0.67 | 0.2604 | -0.303 |
| 0.0500 | 0.1100 | 415.5K | 7,947 | 34.5% | 0.13 | 0.1480 | -0.091 | 767 | 1.22 | 3.60 | 72.3K | 1,546 | 94.6% | -0.87 | 0.1480 | -0.091 |
| 0.0100 | 0.0200 | 296.7K | 5,314 | 33.5% | 0.03 | 0.0480 | -0.015 | 768 | 1.42 | 4.53 | 31.8K | 1,524 | 117.2% | -0.97 | 0.0480 | -0.015 |
| 0 | 0.0100 | 209.2K | 7,563 | 37.7% | 0.01 | 0.0170 | -0.005 | 769 | 1.99 | 5.53 | 7,110 | 1,491 | 135.8% | -0.99 | 0.0170 | -0.005 |
| 0 | 0.0100 | 151.5K | 9,780 | 46.7% | 0.01 | 0.0116 | -0.005 | 770 | 2.95 | 6.31 | 2,960 | 355 | 56.4% | -0.99 | 0.0116 | -0.005 |
| 0 | 0.0100 | 43.4K | 7,630 | 55.5% | 0.01 | 0.0085 | -0.005 | 771 | 3.93 | 7.17 | 784 | 7 | 63.8% | -0.99 | 0.0085 | -0.005 |
| 0 | 0.0100 | 12.2K | 5,234 | 64.1% | 0.01 | 0.0066 | -0.005 | 772 | 4.93 | 8.19 | 494 | 112 | 73.5% | -0.99 | 0.0066 | -0.005 |
| 0 | 0.0100 | 3,718 | 3,524 | 72.6% | 0.01 | 0.0053 | -0.005 | 773 | 5.89 | 9.19 | 253 | 29 | 82.9% | -0.99 | 0.0053 | -0.005 |
| 0 | 0.0100 | 5,083 | 4,366 | 81.0% | 0.01 | 0.0043 | -0.005 | 774 | 6.94 | 10.19 | 86 | 3 | 92.2% | -0.99 | 0.0043 | -0.005 |
| 0 | 0.0100 | 6,048 | 3,319 | 89.3% | 0.00 | 0.0036 | -0.005 | 775 | 7.92 | 11.19 | 646 | 3 | 96.5% | -1.00 | 0.0036 | -0.005 |
| 0 | 0.0100 | 3,429 | 3,237 | 97.5% | 0.00 | 0.0031 | -0.005 | 776 | 8.92 | 12.19 | 30 | 105.2% | -1.00 | 0.0031 | -0.005 | |
| 0 | 0.0100 | 553 | 3,527 | 105.6% | 0.00 | 0.0027 | -0.005 | 777 | 9.92 | 13.19 | 20 | 12 | 113.9% | -1.00 | 0.0027 | -0.005 |
| 0 | 0.0100 | 149 | 1,113 | 113.7% | 0.00 | 0.0023 | -0.005 | 778 | 10.92 | 14.18 | 18 | 122.4% | -1.00 | 0.0023 | -0.005 | |
| 0 | 0.0100 | 26 | 1,695 | 121.7% | 0.00 | 0.0021 | -0.005 | 779 | 11.92 | 15.18 | 41 | 130.9% | -1.00 | 0.0021 | -0.005 | |
| 0 | 0.0100 | 133 | 3,972 | 129.6% | 0.00 | 0.0018 | -0.005 | 780 | 14.33 | 16.18 | 51 | 26 | 139.3% | -1.00 | 0.0018 | -0.005 |
| 0 | 0.0100 | 198 | 1,070 | 137.5% | 0.00 | 0.0017 | -0.005 | 781 | 13.92 | 17.18 | 22 | 147.7% | -1.00 | 0.0017 | -0.005 | |
| 0 | 0.0100 | 259 | 697 | 145.4% | 0.00 | 0.0015 | -0.005 | 782 | 14.89 | 18.18 | 23 | 156.0% | -1.00 | 0.0015 | -0.005 | |
| 0 | 0.0100 | 93 | 1,466 | 153.2% | 0.00 | 0.0014 | -0.005 | 783 | 15.92 | 19.18 | 20 | 164.3% | -1.00 | 0.0014 | -0.005 | |
| 0 | 0.0100 | 25 | 1,280 | 160.9% | 0.00 | 0.0012 | -0.005 | 784 | 16.94 | 20.18 | 8 | 172.5% | -1.00 | 0.0012 | -0.005 | |
| 0 | 0.0100 | 3 | 827 | 168.6% | 0.00 | 0.0012 | -0.005 | 785 | 17.89 | 21.18 | 17 | 180.6% | -1.00 | 0.0012 | -0.005 | |
| 0 | 0.0100 | 10 | 649 | 176.2% | 0.00 | 0.0011 | -0.005 | 786 | 19.65 | 22.18 | 22 | 188.7% | -1.00 | 0.0011 | -0.005 | |
| 0 | 0.0100 | 262 | 183.9% | 0.00 | 0.0007 | -0.003 | 787 | 20.65 | 23.18 | 34 | 196.8% | -1.00 | 0.0007 | -0.003 | ||
| 0 | 0.0100 | 3 | 1,011 | 191.5% | 0.00 | 0.0005 | -0.002 | 788 | 21.65 | 24.18 | 18 | 204.8% | -1.00 | 0.0005 | -0.002 | |
| 0 | 1.02 | 165 | 381.3% | 0.00 | 0.0003 | -0.001 | 789 | 21.84 | 25.43 | 17 | 212.8% | -1.00 | 0.0003 | -0.001 | ||
| 0 | 0.0100 | 312 | 206.5% | 0.00 | 0.0002 | -0.001 | 790 | 23.65 | 26.53 | 30 | 358.2% | -1.00 | 0.0002 | -0.001 | ||
| 0 | 0.0100 | 1 | 280 | 214.0% | 0.00 | 0.0001 | -0.000 | 791 | 24.65 | 27.53 | 7 | 404.7% | -1.00 | 0.0001 | -0.000 | |
| 0 | 1.03 | 1 | 209 | 390.4% | 0.00 | 0.0001 | -0.000 | 792 | 25.00 | 28.51 | 4 | 333.1% | -1.00 | 0.0001 | -0.000 | |
| 0 | 0.0100 | 1 | 59 | 228.9% | 0.00 | 0.0000 | -0.000 | 793 | 26.65 | 29.53 | 2 | 392.1% | -1.00 | 0.0000 | -0.000 | |
| 0 | 1.03 | 50 | 413.1% | 0.00 | 0.0000 | -0.000 | 794 | 26.78 | 30.53 | 3 | 289.3% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 0.0100 | 14 | 630 | 243.6% | 0.00 | 0.0000 | 0.000 | 795 | 28.65 | 31.53 | 17 | 414.3% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0.0100 | 100 | 250.9% | 0.00 | 0.0000 | 0.000 | 796 | 28.78 | 32.53 | 19 | 347.4% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.14 | 10 | 487.8% | 0.00 | 0.0000 | 0.000 | 797 | 29.78 | 33.53 | 3 | 365.0% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.9900 | 14 | 490.2% | 0.00 | 0.0000 | 0.000 | 798 | 30.78 | 34.53 | 6 | 329.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.03 | 27 | 494.1% | 0.00 | 0.0000 | 0.000 | 799 | 31.78 | 35.53 | 8 | 337.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 206 | 280.0% | 0.00 | 0.0000 | 0.000 | 800 | 32.92 | 36.53 | 25 | 1 | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0100 | 32 | 287.2% | 0.00 | 0.0000 | 0.000 | 801 | 34.65 | 37.53 | 7 | 521.3% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.00 | 11 | 534.9% | 0.00 | 0.0000 | 0.000 | 802 | 34.78 | 38.53 | 10 | 357.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.03 | 115 | 421.8% | 0.00 | 0.0000 | 0.000 | 803 | 35.78 | 39.51 | 13 | 366.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.9300 | 1,382 | 553.8% | 0.00 | 0.0000 | 0.000 | 804 | 37.00 | 40.53 | 411.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.03 | 1,126 | 533.7% | 0.00 | 0.0000 | 0.000 | 805 | 38.00 | 41.53 | 420.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.03 | 24 | 544.3% | 0.00 | 0.0000 | 0.000 | 806 | 39.00 | 42.37 | 1 | 429.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.11 | 603.6% | 0.00 | 0.0000 | 0.000 | 807 | 40.00 | 43.53 | 6 | 438.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.03 | 12 | 468.1% | 0.00 | 0.0000 | 0.000 | 808 | 40.78 | 44.51 | 7 | 407.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.1900 | 154 | 470.7% | 0.00 | 0.0000 | 0.000 | 809 | 41.78 | 45.53 | 3 | 415.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0.0200 | 1 | 104 | 351.0% | 0.00 | 0.0000 | 0.000 | 810 | 42.80 | 46.53 | 1 | 436.4% | -1.00 | 0.0000 | 0.000 | |
| 0 | 1.03 | 24 | 686.5% | 0.00 | 0.0000 | 0.000 | 815 | 47.78 | 51.53 | 464.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.03 | 48 | 739.8% | 0.00 | 0.0000 | 0.000 | 820 | 52.78 | 56.53 | 2 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.03 | 26 | 792.1% | 0.00 | 0.0000 | 0.000 | 825 | 57.78 | 61.53 | 543.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.03 | 5 | 843.5% | 0.00 | 0.0000 | 0.000 | 830 | 63.00 | 66.53 | 691.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 1.03 | 49 | 0.00 | 0.0000 | 0.000 | 835 | 68.00 | 71.53 | 734.9% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.03 | 14 | 0.00 | 0.0000 | 0.000 | 840 | 72.80 | 76.53 | 676.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.03 | 27 | 0.00 | 0.0000 | 0.000 | 845 | 77.78 | 81.53 | 10 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 850 | 82.78 | 86.53 | 732.7% | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 855 | 87.78 | 91.53 | 769.2% | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 860 | 92.78 | 96.53 | 805.3% | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 865 | 97.78 | 101.53 | 841.0% | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 870 | 102.78 | 106.53 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 875 | 107.78 | 111.53 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.03 | 96 | 0.00 | 0.0000 | 0.000 | 880 | 112.78 | 116.53 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 885 | 117.78 | 121.53 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.14 | 1 | 0.00 | 0.0000 | 0.000 | 890 | 122.78 | 126.53 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 2,499 | 0.00 | 0.0000 | 0.000 | 895 | 127.78 | 131.53 | 4 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 1.03 | 528 | 0.00 | 0.0000 | 0.000 | 900 | 132.78 | 136.53 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 100 | 0.00 | 0.0000 | 0.000 | 905 | 137.78 | 141.51 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 408 | 0.00 | 0.0000 | 0.000 | 910 | 142.78 | 146.53 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 781 | 0.00 | 0.0000 | 0.000 | 915 | 147.78 | 151.51 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 0.2100 | 2 | 0.00 | 0.0000 | 0.000 | 920 | 152.78 | 156.51 | -1.00 | 0.0000 | 0.000 | |||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 925 | 157.78 | 161.51 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 930 | 162.78 | 166.51 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 935 | 167.78 | 171.51 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 940 | 172.78 | 176.53 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 1.03 | 0.00 | 0.0000 | 0.000 | 945 | 177.78 | 181.51 | -1.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.0100 | 5 | 0.00 | 0.0000 | 0.000 | 950 | 182.78 | 186.51 | -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 — Sep 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