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 ±1.3% (755.46–774.87) · ATM IV 10.2% · P/C open interest 1.15
| 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 | |
| 263.67 | 267.65 | 1.00 | 0.0000 | 0.000 | 500 | 0 | 0.5200 | 118.5% | -0.00 | 0.0000 | -0.005 | |||||
| 258.54 | 262.64 | 1.00 | 0.0000 | 0.000 | 505 | 0 | 0.5100 | 20 | 115.7% | -0.00 | 0.0000 | -0.005 | ||||
| 253.68 | 257.61 | 1.00 | 0.0000 | 0.000 | 510 | 0 | 0.5400 | 8 | 114.0% | -0.00 | 0.0000 | -0.005 | ||||
| 248.55 | 252.67 | 1.00 | 0.0000 | 0.000 | 515 | 0 | 0.5000 | 200 | 110.5% | -0.00 | 0.0000 | -0.005 | ||||
| 243.69 | 247.67 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 0.5400 | 12 | 109.1% | -0.00 | 0.0000 | -0.006 | ||||
| 238.69 | 242.66 | 1.00 | 0.0000 | 0.000 | 525 | 0 | 0.5200 | 106.2% | -0.00 | 0.0000 | -0.006 | |||||
| 233.58 | 237.68 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 0.5200 | 103.8% | -0.00 | 0.0000 | -0.006 | |||||
| 228.71 | 232.69 | 1.00 | 0.0000 | 0.000 | 535 | 0 | 0.5100 | 101.1% | -0.00 | 0.0000 | -0.006 | |||||
| 223.71 | 227.71 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0100 | 10 | 69.3% | -0.00 | 0.0000 | -0.006 | ||||
| 218.71 | 222.70 | 1.00 | 0.0000 | 0.000 | 545 | 0 | 0.6300 | 99.0% | -0.00 | 0.0000 | -0.006 | |||||
| 213.72 | 217.70 | 2 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.6100 | 100 | 74.4% | -0.00 | 0.0000 | -0.006 | |||
| 208.72 | 212.69 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 0.5800 | 93.2% | -0.00 | 0.0000 | -0.007 | |||||
| 203.59 | 207.66 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.5400 | 595 | 90.1% | -0.00 | 0.0000 | -0.007 | ||||
| 198.59 | 202.72 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 0.5300 | 683 | 87.6% | -0.00 | 0.0000 | -0.007 | ||||
| 193.74 | 197.72 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.5100 | 112 | 84.9% | -0.00 | 0.0000 | -0.007 | ||||
| 188.75 | 192.71 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 0.4900 | 82.3% | -0.00 | 0.0000 | -0.008 | |||||
| 183.62 | 187.73 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.4700 | 200 | 79.7% | -0.00 | 0.0000 | -0.008 | ||||
| 178.63 | 182.69 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 0.4200 | 584 | 76.4% | -0.00 | 0.0000 | -0.009 | ||||
| 173.76 | 177.74 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.3600 | 1 | 24 | 72.9% | -0.00 | 0.0000 | -0.009 | |||
| 168.77 | 172.70 | 1.00 | 0.0000 | 0.000 | 595 | 0 | 0.3300 | 70.0% | -0.00 | 0.0000 | -0.009 | |||||
| 163.80 | 167.76 | 1 | 1.00 | 0.0001 | 0.000 | 600 | 0 | 0.3200 | 6 | 64 | 53.8% | -0.00 | 0.0001 | -0.010 | ||
| 158.80 | 162.76 | 1.00 | 0.0001 | 0.000 | 605 | 0 | 0.2200 | 25 | 62.9% | -0.00 | 0.0001 | -0.010 | ||||
| 153.77 | 157.75 | 1.00 | 0.0001 | 0.000 | 610 | 0.0100 | 0.6400 | 69.5% | -0.00 | 0.0001 | -0.011 | |||||
| 148.65 | 152.77 | 1.00 | 0.0001 | 0.000 | 615 | 0.0100 | 0.6400 | 34 | 67.3% | -0.00 | 0.0001 | -0.011 | ||||
| 143.66 | 147.78 | 1.00 | 0.0001 | 0.000 | 620 | 0.0100 | 0.6400 | 10 | 25 | 50.7% | -0.00 | 0.0001 | -0.012 | |||
| 138.76 | 142.78 | 1.00 | 0.0001 | 0.000 | 625 | 0.0100 | 0.6400 | 24 | 26 | 48.9% | -0.00 | 0.0001 | -0.013 | |||
| 133.67 | 137.81 | 1.00 | 0.0001 | 0.000 | 630 | 0.0100 | 0.6400 | 24 | 60.8% | -0.00 | 0.0001 | -0.013 | ||||
| 128.80 | 132.80 | 1.00 | 0.0001 | 0.000 | 635 | 0.0100 | 0.6400 | 24 | 3 | 45.4% | -0.00 | 0.0001 | -0.014 | |||
| 123.80 | 127.80 | 1.00 | 0.0001 | -0.000 | 640 | 0.0100 | 0.6400 | 69 | 42.3% | -0.00 | 0.0001 | -0.015 | ||||
| 118.68 | 122.83 | 1.00 | 0.0001 | -0.002 | 645 | 0.0100 | 0.6500 | 90 | 40.6% | -0.00 | 0.0001 | -0.016 | ||||
| 113.68 | 117.82 | 1.00 | 0.0002 | -0.003 | 650 | 0.0200 | 0.6500 | 2 | 16 | 40.2% | -0.00 | 0.0002 | -0.017 | |||
| 108.80 | 112.83 | 1.00 | 0.0002 | -0.005 | 655 | 0.0200 | 0.6500 | 39.5% | -0.00 | 0.0002 | -0.018 | |||||
| 103.80 | 107.84 | 1.00 | 0.0002 | -0.007 | 660 | 0.0200 | 0.6500 | 1 | 36.8% | -0.00 | 0.0002 | -0.019 | ||||
| 98.71 | 102.84 | 6 | 1.00 | 0.0002 | -0.008 | 665 | 0.0200 | 0.6600 | 6 | 35.1% | -0.00 | 0.0002 | -0.020 | |||
| 93.71 | 97.85 | 1.00 | 0.0003 | -0.010 | 670 | 0.0300 | 0.6600 | 11 | 34.3% | -0.00 | 0.0003 | -0.021 | ||||
| 88.74 | 92.88 | 1.00 | 0.0003 | -0.012 | 675 | 0.0300 | 0.6600 | 5 | 10 | 32.6% | -0.00 | 0.0003 | -0.023 | |||
| 83.83 | 87.91 | 2 | 1 | 1.00 | 0.0004 | -0.014 | 680 | 0.0400 | 0.6700 | 6 | 31.5% | -0.00 | 0.0004 | -0.025 | ||
| 78.87 | 82.92 | 2 | 1 | 0.99 | 0.0004 | -0.017 | 685 | 0.0400 | 0.6700 | 1 | 4 | 29.8% | -0.01 | 0.0004 | -0.026 | |
| 73.77 | 77.89 | 6 | 5 | 0.99 | 0.0005 | -0.019 | 690 | 0.0500 | 0.6800 | 111 | 36.1% | -0.01 | 0.0005 | -0.028 | ||
| 68.78 | 72.90 | 20 | 1 | 0.99 | 0.0006 | -0.022 | 695 | 0.0500 | 0.5500 | 2 | 25 | 27.1% | -0.01 | 0.0006 | -0.030 | |
| 63.87 | 67.92 | 20 | 6 | 0.99 | 0.0008 | -0.025 | 700 | 0.0600 | 0.6900 | 15 | 157 | 25.7% | -0.01 | 0.0008 | -0.033 | |
| 58.80 | 62.99 | 20 | 1 | 0.99 | 0.0009 | -0.029 | 705 | 0.0700 | 0.7000 | 3 | 24.2% | -0.01 | 0.0009 | -0.036 | ||
| 53.92 | 57.97 | 54 | 1 | 0.99 | 0.0011 | -0.033 | 710 | 0.0800 | 0.3000 | 5 | 195 | 22.9% | -0.01 | 0.0011 | -0.040 | |
| 48.90 | 53.00 | 168 | 27 | 0.99 | 0.0014 | -0.038 | 715 | 0.0900 | 0.5700 | 1 | 282 | 21.4% | -0.01 | 0.0014 | -0.044 | |
| 45.96 | 50.04 | 104 | 19 | 0.98 | 0.0017 | -0.042 | 718 | 0.1100 | 0.7400 | 1 | 20.6% | -0.02 | 0.0017 | -0.048 | ||
| 44.86 | 49.09 | 140 | 19 | 0.98 | 0.0018 | -0.044 | 719 | 0.1100 | 0.7500 | 17 | 30 | 20.2% | -0.02 | 0.0018 | -0.049 | |
| 43.84 | 48.06 | 86 | 5 | 0.98 | 0.0018 | -0.045 | 720 | 0.1200 | 0.7500 | 4 | 384 | 20.0% | -0.02 | 0.0018 | -0.051 | |
| 42.91 | 47.07 | 76 | 4 | 0.98 | 0.0020 | -0.047 | 721 | 0.1200 | 0.7600 | 23.7% | -0.02 | 0.0020 | -0.052 | |||
| 41.91 | 46.09 | 100 | 1 | 0.98 | 0.0021 | -0.049 | 722 | 0.1300 | 0.7600 | 17 | 1 | 19.4% | -0.02 | 0.0021 | -0.054 | |
| 40.86 | 45.10 | 104 | 4 | 0.98 | 0.0022 | -0.051 | 723 | 0.1300 | 0.1900 | 2 | 105 | 19.1% | -0.02 | 0.0022 | -0.056 | |
| 40.02 | 44.15 | 100 | 4 | 0.98 | 0.0023 | -0.052 | 724 | 0.1400 | 0.7800 | 16 | 111 | 18.8% | -0.02 | 0.0023 | -0.058 | |
| 38.89 | 43.12 | 114 | 4 | 0.98 | 0.0024 | -0.055 | 725 | 0.1500 | 0.1900 | 2 | 60 | 18.6% | -0.02 | 0.0024 | -0.059 | |
| 38.20 | 42.17 | 106 | 10 | 16.8% | 0.98 | 0.0026 | -0.057 | 726 | 0.1500 | 0.2100 | 18 | 18.3% | -0.02 | 0.0026 | -0.062 | |
| 37.20 | 41.18 | 106 | 1 | 16.5% | 0.98 | 0.0028 | -0.059 | 727 | 0.1600 | 0.3800 | 8 | 5 | 19.3% | -0.02 | 0.0028 | -0.064 |
| 36.20 | 40.20 | 110 | 8 | 16.3% | 0.97 | 0.0030 | -0.062 | 728 | 0.1700 | 0.8100 | 1 | 16 | 17.8% | -0.03 | 0.0030 | -0.067 |
| 35.09 | 39.22 | 122 | 9 | 14.8% | 0.97 | 0.0032 | -0.065 | 729 | 0.0300 | 0.2400 | 89 | 17.5% | -0.03 | 0.0032 | -0.069 | |
| 34.20 | 38.23 | 130 | 1 | 15.8% | 0.97 | 0.0034 | -0.068 | 730 | 0.1900 | 0.5100 | 67 | 175 | 17.3% | -0.03 | 0.0034 | -0.072 |
| 33.00 | 37.24 | 146 | 2 | 12.7% | 0.97 | 0.0036 | -0.071 | 731 | 0.0500 | 1.48 | 85 | 7 | 17.0% | -0.03 | 0.0036 | -0.076 |
| 32.13 | 36.27 | 144 | 21 | 14.7% | 0.97 | 0.0038 | -0.075 | 732 | 0.2200 | 1.43 | 43 | 73 | 16.8% | -0.03 | 0.0038 | -0.079 |
| 31.15 | 35.27 | 150 | 4 | 14.5% | 0.96 | 0.0041 | -0.079 | 733 | 0.0500 | 1.45 | 10 | 46 | 15.4% | -0.04 | 0.0041 | -0.083 |
| 30.17 | 34.33 | 116 | 2 | 14.8% | 0.96 | 0.0044 | -0.083 | 734 | 0.1000 | 0.3100 | 29 | 16.3% | -0.04 | 0.0044 | -0.087 | |
| 29.18 | 33.35 | 142 | 16 | 14.6% | 0.96 | 0.0048 | -0.087 | 735 | 0.1100 | 0.6500 | 17 | 79 | 15.2% | -0.04 | 0.0048 | -0.091 |
| 28.05 | 32.37 | 144 | 9 | 13.5% | 0.96 | 0.0051 | -0.092 | 736 | 0.2900 | 1.52 | 4 | 385 | 15.9% | -0.04 | 0.0051 | -0.096 |
| 27.18 | 31.33 | 132 | 4 | 13.6% | 0.95 | 0.0055 | -0.097 | 737 | 0.0500 | 1.08 | 19 | 225 | 15.7% | -0.05 | 0.0055 | -0.101 |
| 26.49 | 30.37 | 102 | 12 | 15.3% | 0.95 | 0.0059 | -0.102 | 738 | 0.3400 | 0.9000 | 11 | 713 | 15.4% | -0.05 | 0.0059 | -0.106 |
| 25.52 | 29.40 | 15.1% | 0.95 | 0.0064 | -0.108 | 739 | 0.3600 | 0.9200 | 258 | 124 | 15.2% | -0.05 | 0.0064 | -0.112 | ||
| 24.56 | 28.44 | 10 | 14.9% | 0.94 | 0.0069 | -0.114 | 740 | 0.3900 | 0.6200 | 693 | 332 | 15.0% | -0.06 | 0.0069 | -0.118 | |
| 23.59 | 27.47 | 70 | 4 | 14.7% | 0.94 | 0.0074 | -0.121 | 741 | 0.4300 | 1.80 | 88 | 53 | 14.8% | -0.06 | 0.0074 | -0.124 |
| 22.63 | 26.51 | 64 | 19 | 14.5% | 0.93 | 0.0080 | -0.128 | 742 | 0.4700 | 1.86 | 38 | 77 | 14.6% | -0.07 | 0.0080 | -0.131 |
| 21.68 | 25.56 | 81 | 15 | 14.3% | 0.93 | 0.0086 | -0.135 | 743 | 0.1800 | 1.91 | 61 | 93 | 14.4% | -0.08 | 0.0087 | -0.138 |
| 20.72 | 24.60 | 192 | 8 | 14.1% | 0.92 | 0.0093 | -0.142 | 744 | 0.0100 | 0.8700 | 100 | 57 | 14.2% | -0.08 | 0.0093 | -0.145 |
| 19.78 | 23.63 | 641 | 107 | 13.9% | 0.91 | 0.0100 | -0.150 | 745 | 0.4900 | 0.6800 | 316 | 350 | 13.6% | -0.09 | 0.0101 | -0.154 |
| 18.84 | 22.70 | 350 | 1 | 13.7% | 0.90 | 0.0108 | -0.159 | 746 | 0.4000 | 1.00 | 167 | 149 | 13.8% | -0.10 | 0.0109 | -0.162 |
| 17.91 | 21.76 | 718 | 1 | 13.5% | 0.90 | 0.0117 | -0.167 | 747 | 0.0600 | 1.47 | 80 | 218 | 13.6% | -0.11 | 0.0118 | -0.171 |
| 16.98 | 20.83 | 240 | 3 | 13.3% | 0.89 | 0.0126 | -0.176 | 748 | 0.5200 | 1.00 | 223 | 170 | 13.7% | -0.11 | 0.0127 | -0.180 |
| 16.06 | 19.94 | 598 | 20 | 12.8% | 0.88 | 0.0136 | -0.186 | 749 | 0.1700 | 0.9700 | 251 | 396 | 13.2% | -0.12 | 0.0137 | -0.189 |
| 15.15 | 18.84 | 1,306 | 8 | 11.6% | 0.87 | 0.0146 | -0.195 | 750 | 0.4700 | 1.45 | 438 | 708 | 13.0% | -0.14 | 0.0147 | -0.199 |
| 14.25 | 17.74 | 138 | 4 | 12.1% | 0.85 | 0.0157 | -0.205 | 751 | 0.9200 | 1.87 | 137 | 102 | 12.6% | -0.15 | 0.0158 | -0.209 |
| 13.38 | 16.90 | 1,028 | 86 | 12.4% | 0.84 | 0.0168 | -0.215 | 752 | 1.06 | 1.96 | 182 | 429 | 12.5% | -0.16 | 0.0170 | -0.218 |
| 12.88 | 16.08 | 786 | 99 | 12.3% | 0.83 | 0.0181 | -0.225 | 753 | 0.5600 | 2.27 | 97 | 136 | 12.5% | -0.18 | 0.0182 | -0.229 |
| 11.60 | 15.28 | 373 | 76 | 12.2% | 0.81 | 0.0194 | -0.235 | 754 | 0.4200 | 2.02 | 72 | 167 | 12.3% | -0.19 | 0.0196 | -0.239 |
| 12.40 | 12.91 | 1,830 | 156 | 11.9% | 0.79 | 0.0207 | -0.245 | 755 | 0.8300 | 2.39 | 324 | 922 | 12.1% | -0.21 | 0.0209 | -0.249 |
| 11.57 | 12.09 | 801 | 168 | 11.8% | 0.78 | 0.0220 | -0.254 | 756 | 0.9600 | 2.58 | 320 | 509 | 11.8% | -0.23 | 0.0223 | -0.258 |
| 9.26 | 12.76 | 1,651 | 254 | 9.4% | 0.76 | 0.0234 | -0.263 | 757 | 1.12 | 2.75 | 104 | 343 | 11.7% | -0.25 | 0.0237 | -0.267 |
| 9.96 | 10.44 | 2,689 | 331 | 11.5% | 0.73 | 0.0249 | -0.272 | 758 | 1.32 | 2.72 | 240 | 171 | 11.5% | -0.27 | 0.0252 | -0.276 |
| 9.19 | 9.66 | 1,497 | 54 | 11.3% | 0.71 | 0.0263 | -0.279 | 759 | 1.50 | 2.84 | 405 | 181 | 11.4% | -0.29 | 0.0267 | -0.284 |
| 8.44 | 8.88 | 2,449 | 335 | 11.1% | 0.69 | 0.0278 | -0.286 | 760 | 1.72 | 3.46 | 1,436 | 592 | 12.2% | -0.32 | 0.0282 | -0.291 |
| 7.70 | 8.14 | 1,422 | 729 | 11.0% | 0.66 | 0.0292 | -0.292 | 761 | 2.71 | 3.71 | 1,739 | 457 | 11.0% | -0.34 | 0.0296 | -0.296 |
| 6.99 | 7.39 | 1,544 | 322 | 10.8% | 0.63 | 0.0305 | -0.296 | 762 | 3.07 | 4.08 | 697 | 205 | 11.8% | -0.37 | 0.0310 | -0.301 |
| 6.30 | 6.72 | 2,678 | 442 | 10.6% | 0.60 | 0.0318 | -0.298 | 763 | 2.50 | 4.30 | 403 | 346 | 11.5% | -0.40 | 0.0323 | -0.303 |
| 5.64 | 6.91 | 870 | 351 | 10.4% | 0.57 | 0.0329 | -0.299 | 764 | 3.00 | 3.86 | 909 | 229 | 9.7% | -0.43 | 0.0335 | -0.304 |
| 4.95 | 6.15 | 935 | 394 | 10.0% | 0.54 | 0.0339 | -0.297 | 765 | 4.00 | 4.31 | 1,105 | 388 | 10.3% | -0.46 | 0.0345 | -0.303 |
| 3.69 | 5.50 | 925 | 367 | 10.2% | 0.51 | 0.0347 | -0.294 | 766 | 4.00 | 5.49 | 469 | 169 | 11.0% | -0.50 | 0.0354 | -0.299 |
| 3.12 | 4.40 | 795 | 438 | 10.0% | 0.47 | 0.0352 | -0.288 | 767 | 4.79 | 6.00 | 229 | 198 | 9.9% | -0.54 | 0.0360 | -0.294 |
| 2.63 | 4.00 | 449 | 256 | 9.7% | 0.44 | 0.0355 | -0.280 | 768 | 5.23 | 6.70 | 93 | 93 | 9.8% | -0.57 | 0.0364 | -0.285 |
| 2.06 | 4.18 | 704 | 474 | 10.1% | 0.40 | 0.0354 | -0.270 | 769 | 5.80 | 6.76 | 155 | 58 | 9.6% | -0.61 | 0.0365 | -0.276 |
| 2.30 | 2.73 | 664 | 563 | 9.4% | 0.36 | 0.0349 | -0.257 | 770 | 4.87 | 8.29 | 1,112 | 1,184 | 9.4% | -0.65 | 0.0363 | -0.263 |
| 1.40 | 2.60 | 680 | 213 | 8.6% | 0.33 | 0.0341 | -0.243 | 771 | 5.23 | 9.11 | 579 | 177 | 9.0% | -0.69 | 0.0360 | -0.251 |
| 0.8700 | 2.10 | 503 | 516 | 9.1% | 0.29 | 0.0328 | -0.226 | 772 | 6.40 | 9.77 | 818 | 93 | 9.1% | -0.73 | 0.0353 | -0.238 |
| 1.13 | 1.99 | 352 | 110 | 8.9% | 0.26 | 0.0312 | -0.209 | 773 | 6.60 | 10.47 | 847 | 108 | 9.2% | -0.76 | 0.0343 | -0.226 |
| 0.5100 | 1.85 | 396 | 699 | 9.7% | 0.22 | 0.0293 | -0.191 | 774 | 7.56 | 11.02 | 399 | 88 | 8.9% | -0.80 | 0.0331 | -0.216 |
| 0.8200 | 1.60 | 1,740 | 355 | 8.8% | 0.19 | 0.0272 | -0.172 | 775 | 8.16 | 11.80 | 882 | 151 | -0.83 | 0.0316 | -0.205 | |
| 0.4000 | 0.8900 | 483 | 408 | 8.0% | 0.17 | 0.0249 | -0.153 | 776 | 9.04 | 12.81 | 549 | 40 | 8.1% | -0.87 | 0.0304 | -0.192 |
| 0.2200 | 1.15 | 112 | 250 | 8.7% | 0.14 | 0.0224 | -0.135 | 777 | 9.98 | 13.71 | 26 | 28 | 8.6% | -0.90 | 0.0284 | -0.172 |
| 0.0600 | 1.02 | 161 | 479 | 8.6% | 0.12 | 0.0200 | -0.117 | 778 | 10.91 | 14.61 | 46 | 30 | 8.6% | -0.93 | 0.0260 | -0.150 |
| 0.3900 | 0.9200 | 310 | 101 | 8.6% | 0.10 | 0.0176 | -0.100 | 779 | 11.87 | 15.55 | 46 | 7 | 8.8% | -0.96 | 0.0206 | -0.126 |
| 0.2000 | 0.5000 | 269 | 747 | 8.5% | 0.08 | 0.0152 | -0.085 | 780 | 12.84 | 16.54 | 13 | 1 | 9.1% | -0.98 | 0.0150 | -0.107 |
| 0.1400 | 0.3800 | 1,175 | 71 | 8.5% | 0.06 | 0.0130 | -0.071 | 781 | 13.80 | 17.54 | 20 | 9.3% | -0.99 | 0.0086 | -0.096 | |
| 0.1700 | 0.2700 | 1,916 | 142 | 8.4% | 0.05 | 0.0110 | -0.059 | 782 | 14.80 | 18.54 | 282 | 9.8% | -1.00 | 0.0043 | -0.091 | |
| 0.1300 | 0.6400 | 637 | 39 | 8.4% | 0.04 | 0.0092 | -0.048 | 783 | 15.79 | 19.54 | 70 | 10.2% | -1.00 | 0.0012 | -0.090 | |
| 0.1000 | 0.6000 | 428 | 286 | 8.4% | 0.03 | 0.0077 | -0.040 | 784 | 16.83 | 20.90 | 1 | 12.5% | -1.00 | 0.0004 | -0.090 | |
| 0.0500 | 0.5700 | 490 | 279 | 8.5% | 0.03 | 0.0064 | -0.032 | 785 | 17.79 | 22.00 | 13.1% | -1.00 | 0.0000 | -0.090 | ||
| 0.0500 | 0.5500 | 131 | 138 | 8.4% | 0.02 | 0.0053 | -0.027 | 786 | 18.79 | 23.00 | 13.6% | -1.00 | 0.0000 | -0.090 | ||
| 0.0400 | 0.0800 | 278 | 198 | 8.6% | 0.02 | 0.0044 | -0.022 | 787 | 19.79 | 23.90 | 13.8% | -1.00 | 0.0000 | -0.090 | ||
| 0.0300 | 0.5200 | 65 | 233 | 8.6% | 0.01 | 0.0036 | -0.019 | 788 | 20.78 | 24.90 | 14.2% | -1.00 | 0.0000 | -0.090 | ||
| 0.0200 | 0.5100 | 3 | 98 | 8.6% | 0.01 | 0.0031 | -0.016 | 789 | 21.78 | 25.90 | 14.7% | -1.00 | 0.0000 | -0.090 | ||
| 0.0200 | 0.0500 | 11 | 394 | 8.9% | 0.01 | 0.0027 | -0.014 | 790 | 22.79 | 27.00 | 15.4% | -1.00 | 0.0000 | -0.090 | ||
| 0.0100 | 0.5000 | 55 | 33 | 8.9% | 0.01 | 0.0023 | -0.013 | 791 | 23.78 | 28.00 | 15.9% | -1.00 | 0.0000 | -0.090 | ||
| 0.0100 | 0.4800 | 110 | 12.9% | 0.01 | 0.0020 | -0.011 | 792 | 24.79 | 29.00 | 16.3% | -1.00 | 0.0000 | -0.090 | |||
| 0.0100 | 0.4100 | 199 | 12.9% | 0.01 | 0.0018 | -0.011 | 793 | 25.78 | 29.90 | 16.5% | -1.00 | 0.0000 | -0.090 | |||
| 0.0100 | 0.3600 | 43 | 13.0% | 0.01 | 0.0016 | -0.010 | 794 | 26.78 | 30.97 | 17.2% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.3200 | 2 | 83 | 10.1% | 0.01 | 0.0015 | -0.009 | 795 | 27.79 | 31.90 | 17.4% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 0.3000 | 2 | 267 | 13.3% | 0.01 | 0.0014 | -0.009 | 796 | 28.79 | 32.90 | 17.9% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 0.2900 | 64 | 13.6% | 0.01 | 0.0013 | -0.009 | 797 | 29.78 | 34.00 | 18.6% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.7000 | 124 | 14.2% | 0.00 | 0.0012 | -0.008 | 798 | 30.78 | 34.90 | 18.7% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.5500 | 1,169 | 81 | 11.3% | 0.00 | 0.0011 | -0.008 | 799 | 31.78 | 36.00 | 19.4% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 1.55 | 1,170 | 780 | 11.6% | 0.00 | 0.0010 | -0.008 | 800 | 32.79 | 36.90 | 19.6% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 3.05 | 39 | 11.9% | 0.00 | 0.0010 | -0.008 | 801 | 33.78 | 37.90 | 20.0% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.6900 | 122 | 12.2% | 0.00 | 0.0009 | -0.008 | 802 | 34.78 | 38.51 | 17.8% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.3000 | 32 | 15.8% | 0.00 | 0.0008 | -0.007 | 803 | 35.78 | 39.53 | 18.2% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.3200 | 8 | 16.3% | 0.00 | 0.0008 | -0.007 | 804 | 36.78 | 40.53 | 18.5% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.0500 | 124 | 52 | 13.1% | 0.00 | 0.0008 | -0.007 | 805 | 37.79 | 41.53 | 19.0% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 0.3700 | 29 | 24 | 13.4% | 0.00 | 0.0007 | -0.007 | 806 | 38.78 | 42.53 | 19.3% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 0.0200 | 5 | 5 | 12.5% | 0.00 | 0.0007 | -0.007 | 807 | 39.78 | 43.53 | 19.7% | -1.00 | 0.0000 | -0.090 | ||
| 0 | 0.4200 | 320 | 13.6% | 0.00 | 0.0006 | -0.007 | 808 | 40.79 | 44.53 | 20.2% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.4400 | 321 | 13.9% | 0.00 | 0.0006 | -0.007 | 809 | 41.78 | 45.53 | 20.4% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.4500 | 20 | 19.4% | 0.00 | 0.0006 | -0.007 | 810 | 42.79 | 46.53 | 20.9% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.5400 | 21.8% | 0.00 | 0.0005 | -0.006 | 815 | 47.79 | 51.53 | 22.8% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6100 | 24.1% | 0.00 | 0.0004 | -0.006 | 820 | 52.79 | 56.53 | 24.6% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5100 | 2 | 25.1% | 0.00 | 0.0003 | -0.005 | 825 | 57.79 | 61.53 | 26.3% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.5200 | 26.9% | 0.00 | 0.0002 | -0.005 | 830 | 62.79 | 66.53 | 28.1% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5400 | 28.8% | 0.00 | 0.0002 | -0.005 | 835 | 67.79 | 71.53 | 29.8% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5200 | 1 | 30.3% | 0.00 | 0.0002 | -0.004 | 840 | 72.79 | 76.53 | 31.5% | -1.00 | 0.0000 | -0.090 | |||
| 0 | 0.5300 | 32.0% | 0.00 | 0.0001 | -0.004 | 845 | 77.78 | 81.53 | 33.0% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5400 | 33.7% | 0.00 | 0.0001 | -0.004 | 850 | 82.78 | 86.53 | 34.6% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5700 | 35.6% | 0.00 | 0.0001 | -0.004 | 855 | 87.78 | 91.53 | 36.2% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5800 | 37.3% | 0.00 | 0.0001 | -0.003 | 860 | 92.78 | 96.53 | 37.8% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5800 | 38.9% | 0.00 | 0.0001 | -0.003 | 865 | 97.78 | 101.53 | 39.4% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5900 | 40.5% | 0.00 | 0.0001 | -0.003 | 870 | 102.78 | 106.53 | 41.0% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.5900 | 42.0% | 0.00 | 0.0001 | -0.003 | 875 | 107.78 | 111.53 | 42.5% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6000 | 43.7% | 0.00 | 0.0001 | -0.003 | 880 | 112.78 | 116.53 | 44.0% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6000 | 45.2% | 0.00 | 0.0000 | -0.003 | 885 | 117.78 | 121.53 | 45.5% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6000 | 46.7% | 0.00 | 0.0000 | -0.002 | 890 | 122.78 | 126.53 | 47.0% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6100 | 48.3% | 0.00 | 0.0000 | -0.002 | 895 | 127.78 | 131.53 | 48.5% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6100 | 49.8% | 0.00 | 0.0000 | -0.002 | 900 | 132.78 | 136.53 | 50.0% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6100 | 51.2% | 0.00 | 0.0000 | -0.002 | 905 | 137.78 | 141.53 | 51.4% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6600 | 53.2% | 0.00 | 0.0000 | -0.002 | 910 | 142.76 | 146.53 | 52.0% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6600 | 54.6% | 0.00 | 0.0000 | -0.002 | 915 | 147.78 | 151.53 | 54.3% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6600 | 56.1% | 0.00 | 0.0000 | -0.002 | 920 | 152.78 | 156.53 | 55.7% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6600 | 57.5% | 0.00 | 0.0000 | -0.001 | 925 | 157.78 | 161.53 | 57.1% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6600 | 58.9% | 0.00 | 0.0000 | -0.001 | 930 | 162.78 | 166.53 | 58.5% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6600 | 60.3% | 0.00 | 0.0000 | -0.001 | 935 | 167.78 | 171.53 | 59.9% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6600 | 61.7% | 0.00 | 0.0000 | -0.001 | 940 | 172.78 | 176.53 | 61.2% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6700 | 63.1% | 0.00 | 0.0000 | -0.001 | 945 | 177.78 | 181.53 | 62.6% | -1.00 | 0.0000 | -0.090 | ||||
| 0 | 0.6700 | 64.5% | 0.00 | 0.0000 | -0.001 | 950 | 182.78 | 186.53 | 63.9% | -1.00 | 0.0000 | -0.090 | ||||
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 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