SPY option chain State Street SPDR S&P 500 ETF
Cboe delayed options data · as of 09:42 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.
| 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 | |
| 0 | 0 | 80.3% | 1.00 | 0.0000 | -0.013 | 385 | 0 | 0 | 78 | 502 | 79.6% | -0.00 | 0.0000 | -0.013 | ||
| 0 | 0 | 83.3% | 1.00 | 0.0000 | -0.014 | 390 | 0 | 0 | 199 | 104.4K | 78.2% | -0.00 | 0.0000 | -0.014 | ||
| 0 | 0 | 1 | 82.2% | 1.00 | 0.0000 | -0.015 | 395 | 0 | 0 | 255 | 1,655 | 77.5% | -0.00 | 0.0000 | -0.015 | |
| 0 | 0 | 1 | 21 | 80.8% | 1.00 | 0.0000 | -0.015 | 400 | 0 | 0 | 324 | 77.8K | 76.8% | -0.00 | 0.0000 | -0.015 |
| 0 | 0 | 79.7% | 1.00 | 0.0000 | -0.016 | 405 | 0 | 0 | 242 | 571 | 75.4% | -0.00 | 0.0000 | -0.016 | ||
| 0 | 0 | 1 | 78.6% | 1.00 | 0.0000 | -0.017 | 410 | 0 | 0 | 107 | 1,278 | 74.7% | -0.00 | 0.0000 | -0.017 | |
| 0 | 0 | 2 | 3 | 74.2% | 1.00 | 0.0000 | -0.018 | 415 | 0 | 0 | 38 | 1,010 | 73.9% | -0.00 | 0.0000 | -0.018 |
| 0 | 0 | 72.7% | 1.00 | 0.0000 | -0.018 | 420 | 0 | 0 | 169 | 3,163 | 72.5% | -0.00 | 0.0000 | -0.018 | ||
| 0 | 0 | 8 | 75.1% | 1.00 | 0.0000 | -0.019 | 425 | 0 | 0 | 3,096 | 3,332 | 71.7% | -0.00 | 0.0000 | -0.019 | |
| 0 | 0 | 1 | 74.2% | 1.00 | 0.0001 | -0.020 | 430 | 0 | 0 | 98 | 2,922 | 70.9% | -0.00 | 0.0001 | -0.020 | |
| 0 | 0 | 22 | 70.1% | 1.00 | 0.0001 | -0.021 | 435 | 0 | 0 | 191 | 455 | 70.0% | -0.00 | 0.0001 | -0.021 | |
| 0 | 0 | 1 | 68.7% | 1.00 | 0.0001 | -0.022 | 440 | 0 | 0 | 164 | 870 | 69.1% | -0.00 | 0.0001 | -0.022 | |
| 0 | 0 | 4 | 70.7% | 1.00 | 0.0001 | -0.023 | 445 | 0 | 0 | 2 | 794 | 68.2% | -0.00 | 0.0001 | -0.024 | |
| 0 | 0 | 756 | 711 | 69.6% | 1.00 | 0.0001 | -0.025 | 450 | 0 | 0 | 146 | 641 | 67.3% | -0.00 | 0.0001 | -0.025 |
| 0 | 0 | 68.6% | 1.00 | 0.0001 | -0.026 | 455 | 0 | 0 | 66 | 517 | 66.3% | -0.00 | 0.0001 | -0.026 | ||
| 0 | 0 | 16 | 67.5% | 1.00 | 0.0001 | -0.027 | 460 | 0 | 0 | 75 | 893 | 65.4% | -0.00 | 0.0001 | -0.027 | |
| 0 | 0 | 4 | 66.4% | 1.00 | 0.0001 | -0.028 | 465 | 0 | 0 | 24 | 5,533 | 64.4% | -0.00 | 0.0001 | -0.028 | |
| 0 | 0 | 6 | 65.6% | 0.99 | 0.0001 | -0.030 | 470 | 0 | 0 | 27 | 3,265 | 63.8% | -0.01 | 0.0001 | -0.030 | |
| 0 | 0 | 62.5% | 0.99 | 0.0001 | -0.031 | 475 | 0 | 0 | 21 | 3,209 | 62.8% | -0.01 | 0.0001 | -0.031 | ||
| 0 | 0 | 9 | 61.8% | 0.99 | 0.0001 | -0.032 | 480 | 0 | 0 | 100 | 4,476 | 62.1% | -0.01 | 0.0001 | -0.032 | |
| 0 | 0 | 9 | 62.6% | 0.99 | 0.0001 | -0.034 | 485 | 0 | 0 | 42 | 424 | 61.1% | -0.01 | 0.0001 | -0.034 | |
| 0 | 0 | 1 | 32 | 61.6% | 0.99 | 0.0001 | -0.035 | 490 | 0 | 0 | 118 | 289 | 60.3% | -0.01 | 0.0001 | -0.035 |
| 0 | 0 | 6 | 60.7% | 0.99 | 0.0001 | -0.037 | 495 | 0 | 0 | 151 | 225 | 59.5% | -0.01 | 0.0001 | -0.037 | |
| 0 | 0 | 45 | 59.9% | 0.99 | 0.0001 | -0.039 | 500 | 0 | 0 | 844 | 309.2K | 58.4% | -0.01 | 0.0001 | -0.039 | |
| 0 | 0 | 3 | 58.9% | 0.99 | 0.0002 | -0.040 | 505 | 0 | 0 | 19 | 323 | 57.7% | -0.01 | 0.0002 | -0.040 | |
| 0 | 0 | 34 | 58.0% | 0.99 | 0.0002 | -0.042 | 510 | 0 | 0 | 161 | 200.4K | 56.8% | -0.01 | 0.0002 | -0.042 | |
| 0 | 0 | 97 | 57.0% | 0.99 | 0.0002 | -0.044 | 515 | 0 | 0 | 357 | 8,188 | 56.1% | -0.01 | 0.0002 | -0.044 | |
| 0 | 0 | 12 | 56.2% | 0.99 | 0.0002 | -0.045 | 520 | 0 | 0 | 162 | 153.1K | 55.2% | -0.01 | 0.0002 | -0.045 | |
| 0 | 0 | 6 | 55.2% | 0.99 | 0.0002 | -0.047 | 525 | 0 | 0 | 67 | 388 | 54.4% | -0.01 | 0.0002 | -0.047 | |
| 0 | 0 | 41 | 54.4% | 0.99 | 0.0002 | -0.049 | 530 | 0 | 0 | 187 | 3,201 | 53.5% | -0.01 | 0.0002 | -0.049 | |
| 0 | 0 | 10 | 52.3% | 0.99 | 0.0002 | -0.051 | 535 | 0 | 0 | 584 | 1,412 | 52.7% | -0.01 | 0.0002 | -0.051 | |
| 0 | 0 | 7 | 52.5% | 0.99 | 0.0003 | -0.053 | 540 | 0 | 0 | 782 | 1,779 | 51.9% | -0.01 | 0.0003 | -0.053 | |
| 0 | 0 | 5 | 51.7% | 0.99 | 0.0003 | -0.055 | 545 | 0 | 0 | 4,395 | 3,112 | 51.0% | -0.01 | 0.0003 | -0.055 | |
| 0 | 0 | 25 | 49.8% | 0.99 | 0.0003 | -0.057 | 550 | 0 | 0 | 5,396 | 6,773 | 50.2% | -0.01 | 0.0003 | -0.057 | |
| 0 | 0 | 11 | 49.9% | 0.99 | 0.0003 | -0.059 | 555 | 0 | 0 | 2,192 | 3,077 | 49.3% | -0.01 | 0.0003 | -0.059 | |
| 0 | 0 | 19 | 48.9% | 0.98 | 0.0003 | -0.061 | 560 | 0 | 0 | 340 | 2,638 | 48.5% | -0.02 | 0.0003 | -0.062 | |
| 0 | 0 | 14 | 48.0% | 0.98 | 0.0004 | -0.063 | 565 | 0 | 0 | 2,663 | 4,908 | 47.6% | -0.02 | 0.0004 | -0.064 | |
| 0 | 0 | 6 | 46.5% | 0.98 | 0.0004 | -0.066 | 570 | 0 | 0 | 895 | 1,780 | 46.8% | -0.02 | 0.0004 | -0.066 | |
| 0 | 0 | 44 | 46.3% | 0.98 | 0.0004 | -0.068 | 575 | 0 | 0 | 479 | 1,418 | 45.9% | -0.02 | 0.0004 | -0.068 | |
| 0 | 0 | 54 | 45.0% | 0.98 | 0.0004 | -0.070 | 580 | 0 | 0 | 455 | 19.4K | 45.0% | -0.02 | 0.0004 | -0.070 | |
| 0 | 0 | 16 | 44.5% | 0.98 | 0.0005 | -0.072 | 585 | 0 | 0 | 288 | 3,070 | 44.2% | -0.02 | 0.0005 | -0.073 | |
| 0 | 0 | 7 | 43.6% | 0.98 | 0.0005 | -0.075 | 590 | 0 | 0 | 3,193 | 4,627 | 43.3% | -0.02 | 0.0005 | -0.075 | |
| 0 | 0 | 74 | 42.7% | 0.98 | 0.0006 | -0.077 | 595 | 0 | 0 | 1,731 | 2,100 | 42.4% | -0.02 | 0.0006 | -0.078 | |
| 0 | 0 | 19 | 2,588 | 42.0% | 0.97 | 0.0006 | -0.080 | 600 | 0 | 0 | 1,576 | 13.3K | 41.5% | -0.03 | 0.0006 | -0.080 |
| 0 | 0 | 8 | 40.9% | 0.97 | 0.0006 | -0.082 | 605 | 0 | 0 | 116 | 1,412 | 40.6% | -0.03 | 0.0006 | -0.083 | |
| 0 | 0 | 1 | 41 | 39.9% | 0.97 | 0.0007 | -0.085 | 610 | 0 | 0 | 2,603 | 3,638 | 39.8% | -0.03 | 0.0007 | -0.085 |
| 0 | 0 | 1 | 28 | 39.1% | 0.97 | 0.0007 | -0.087 | 615 | 0 | 0 | 323 | 3,434 | 38.9% | -0.03 | 0.0008 | -0.088 |
| 0 | 0 | 1 | 65 | 38.2% | 0.97 | 0.0008 | -0.090 | 620 | 0 | 0 | 2,974 | 165.3K | 38.0% | -0.03 | 0.0008 | -0.091 |
| 0 | 0 | 2 | 7 | 37.3% | 0.97 | 0.0009 | -0.093 | 625 | 0 | 0 | 632 | 6,352 | 37.1% | -0.03 | 0.0009 | -0.093 |
| 0 | 0 | 2 | 786 | 36.4% | 0.96 | 0.0009 | -0.096 | 630 | 0 | 0 | 778 | 102.9K | 36.2% | -0.04 | 0.0009 | -0.096 |
| 0 | 0 | 4 | 145 | 35.5% | 0.96 | 0.0010 | -0.099 | 635 | 0 | 0 | 907 | 4,991 | 35.4% | -0.04 | 0.0010 | -0.099 |
| 0 | 0 | 201 | 565 | 34.6% | 0.96 | 0.0011 | -0.102 | 640 | 0 | 0 | 541 | 80.3K | 34.5% | -0.04 | 0.0011 | -0.102 |
| 0 | 0 | 6 | 75 | 33.6% | 0.95 | 0.0012 | -0.105 | 645 | 0 | 0 | 697 | 3,316 | 33.6% | -0.05 | 0.0012 | -0.106 |
| 0 | 0 | 5 | 2,080 | 32.9% | 0.95 | 0.0013 | -0.108 | 650 | 0 | 0 | 16.6K | 25.1K | 32.7% | -0.05 | 0.0013 | -0.109 |
| 0 | 0 | 180 | 32.0% | 0.95 | 0.0014 | -0.112 | 655 | 0 | 0 | 3,869 | 9,699 | 31.9% | -0.05 | 0.0014 | -0.113 | |
| 0 | 0 | 4 | 344 | 31.0% | 0.94 | 0.0015 | -0.115 | 660 | 0 | 0 | 2,683 | 13.0K | 31.0% | -0.06 | 0.0015 | -0.116 |
| 0 | 0 | 82 | 30.2% | 0.94 | 0.0017 | -0.119 | 665 | 0 | 0 | 1,489 | 3,684 | 30.1% | -0.06 | 0.0017 | -0.120 | |
| 0 | 0 | 2 | 463 | 29.3% | 0.93 | 0.0018 | -0.123 | 670 | 0 | 0 | 2,948 | 9,632 | 29.3% | -0.07 | 0.0018 | -0.125 |
| 0 | 0 | 8 | 106 | 28.5% | 0.93 | 0.0020 | -0.128 | 675 | 0 | 0 | 3,742 | 6,427 | 28.4% | -0.07 | 0.0020 | -0.129 |
| 0 | 0 | 6 | 501 | 27.6% | 0.92 | 0.0022 | -0.132 | 680 | 0 | 0 | 4,887 | 52.6K | 27.6% | -0.08 | 0.0022 | -0.134 |
| 0 | 0 | 6 | 264 | 26.8% | 0.92 | 0.0024 | -0.137 | 685 | 0 | 0 | 4,549 | 12.5K | 26.8% | -0.08 | 0.0024 | -0.139 |
| 0 | 0 | 64 | 1,413 | 26.1% | 0.91 | 0.0027 | -0.142 | 690 | 0 | 0 | 9,577 | 27.3K | 25.9% | -0.09 | 0.0027 | -0.144 |
| 0 | 0 | 3 | 142 | 25.1% | 0.90 | 0.0029 | -0.147 | 695 | 0 | 0 | 3,228 | 7,481 | 25.1% | -0.10 | 0.0030 | -0.149 |
| 0 | 0 | 263 | 5,749 | 24.3% | 0.89 | 0.0032 | -0.153 | 700 | 0 | 0 | 35.4K | 71.2K | 24.3% | -0.11 | 0.0033 | -0.155 |
| 0 | 0 | 18 | 24.2% | 0.89 | 0.0033 | -0.154 | 701 | 0 | 0 | 270 | 1,783 | 24.1% | -0.11 | 0.0034 | -0.156 | |
| 0 | 0 | 12 | 23.9% | 0.89 | 0.0034 | -0.155 | 702 | 0 | 0 | 819 | 882 | 24.0% | -0.12 | 0.0034 | -0.157 | |
| 0 | 0 | 3 | 23.9% | 0.88 | 0.0035 | -0.156 | 703 | 0 | 0 | 590 | 935 | 23.8% | -0.12 | 0.0035 | -0.158 | |
| 0 | 0 | 2 | 23.7% | 0.88 | 0.0035 | -0.157 | 704 | 0 | 0 | 427 | 669 | 23.6% | -0.12 | 0.0036 | -0.160 | |
| 0 | 0 | 6 | 512 | 23.5% | 0.88 | 0.0036 | -0.159 | 705 | 0 | 0 | 1,707 | 9,413 | 23.5% | -0.12 | 0.0036 | -0.161 |
| 0 | 0 | 23.4% | 0.88 | 0.0037 | -0.160 | 706 | 0 | 0 | 630 | 603 | 23.3% | -0.13 | 0.0037 | -0.162 | ||
| 0 | 0 | 1 | 23.3% | 0.87 | 0.0038 | -0.161 | 707 | 0 | 0 | 1,144 | 1,953 | 23.2% | -0.13 | 0.0038 | -0.163 | |
| 0 | 0 | 4 | 23.1% | 0.87 | 0.0038 | -0.162 | 708 | 0 | 0 | 1,885 | 1,915 | 23.0% | -0.13 | 0.0039 | -0.164 | |
| 0 | 0 | 22.9% | 0.87 | 0.0039 | -0.163 | 709 | 0 | 0 | 886 | 1,055 | 22.9% | -0.13 | 0.0040 | -0.166 | ||
| 0 | 0 | 94 | 555 | 22.7% | 0.87 | 0.0040 | -0.164 | 710 | 0 | 0 | 4,619 | 16.9K | 22.7% | -0.14 | 0.0041 | -0.167 |
| 0 | 0 | 9 | 15 | 22.6% | 0.86 | 0.0041 | -0.166 | 711 | 0 | 0 | 322 | 1,175 | 22.6% | -0.14 | 0.0042 | -0.168 |
| 0 | 0 | 6 | 10 | 22.5% | 0.86 | 0.0042 | -0.167 | 712 | 0 | 0 | 345 | 1,661 | 22.4% | -0.14 | 0.0042 | -0.169 |
| 0 | 0 | 2 | 22.3% | 0.86 | 0.0043 | -0.168 | 713 | 0 | 0 | 848 | 1,171 | 22.2% | -0.14 | 0.0043 | -0.171 | |
| 0 | 0 | 6 | 22.0% | 0.85 | 0.0044 | -0.169 | 714 | 0 | 0 | 741 | 921 | 22.1% | -0.15 | 0.0044 | -0.172 | |
| 0 | 0 | 44 | 200 | 21.9% | 0.85 | 0.0044 | -0.170 | 715 | 0 | 0 | 4,464 | 37.1K | 21.9% | -0.15 | 0.0045 | -0.173 |
| 0 | 0 | 21.8% | 0.85 | 0.0045 | -0.172 | 716 | 0 | 0 | 455 | 900 | 21.7% | -0.15 | 0.0046 | -0.174 | ||
| 0 | 0 | 15 | 21.7% | 0.84 | 0.0046 | -0.173 | 717 | 0 | 0 | 1,401 | 1,785 | 21.6% | -0.16 | 0.0047 | -0.176 | |
| 0 | 0 | 1 | 21.6% | 0.84 | 0.0047 | -0.174 | 718 | 0 | 0 | 604 | 814 | 21.4% | -0.16 | 0.0048 | -0.177 | |
| 0 | 0 | 4 | 5 | 21.3% | 0.84 | 0.0048 | -0.175 | 719 | 0 | 0 | 570 | 880 | 21.3% | -0.16 | 0.0049 | -0.178 |
| 0 | 0 | 123 | 1,996 | 21.1% | 0.83 | 0.0050 | -0.176 | 720 | 0 | 0 | 6,988 | 37.4K | 21.1% | -0.17 | 0.0050 | -0.179 |
| 0 | 0 | 7 | 21.1% | 0.83 | 0.0051 | -0.178 | 721 | 0 | 0 | 439 | 841 | 21.0% | -0.17 | 0.0051 | -0.181 | |
| 0 | 0 | 6 | 20.8% | 0.83 | 0.0052 | -0.179 | 722 | 0 | 0 | 274 | 1,615 | 20.8% | -0.17 | 0.0052 | -0.182 | |
| 0 | 0 | 6 | 27 | 20.7% | 0.82 | 0.0053 | -0.180 | 723 | 0 | 0 | 323 | 5,877 | 20.7% | -0.18 | 0.0054 | -0.183 |
| 0 | 0 | 1 | 1 | 20.5% | 0.82 | 0.0054 | -0.181 | 724 | 0 | 0 | 628 | 890 | 20.5% | -0.18 | 0.0055 | -0.184 |
| 0 | 0 | 54 | 1,621 | 20.3% | 0.82 | 0.0055 | -0.182 | 725 | 0 | 0 | 14.3K | 33.1K | 20.3% | -0.19 | 0.0056 | -0.186 |
| 0 | 0 | 6 | 20.2% | 0.81 | 0.0056 | -0.183 | 726 | 0 | 0 | 15.2K | 15.3K | 20.2% | -0.19 | 0.0057 | -0.187 | |
| 0 | 0 | 2 | 20.0% | 0.81 | 0.0058 | -0.185 | 727 | 0 | 0 | 960 | 7,187 | 20.0% | -0.20 | 0.0059 | -0.188 | |
| 0 | 0 | 4 | 19.9% | 0.80 | 0.0059 | -0.186 | 728 | 0 | 0 | 38.7K | 15.8K | 19.9% | -0.20 | 0.0060 | -0.190 | |
| 0 | 0 | 8 | 19.8% | 0.80 | 0.0060 | -0.187 | 729 | 0 | 0 | 369 | 9,543 | 19.7% | -0.20 | 0.0061 | -0.191 | |
| 0 | 0 | 38 | 1,441 | 19.5% | 0.79 | 0.0061 | -0.188 | 730 | 0 | 0 | 6,629 | 48.2K | 19.6% | -0.21 | 0.0062 | -0.192 |
| 0 | 0 | 2 | 73 | 19.4% | 0.79 | 0.0063 | -0.189 | 731 | 0 | 0 | 349 | 1,159 | 19.4% | -0.21 | 0.0064 | -0.193 |
| 0 | 0 | 1 | 155 | 19.3% | 0.78 | 0.0064 | -0.190 | 732 | 0 | 0 | 342 | 8,328 | 19.3% | -0.22 | 0.0065 | -0.194 |
| 0 | 0 | 7 | 119 | 19.1% | 0.78 | 0.0065 | -0.191 | 733 | 0 | 0 | 562 | 21.4K | 19.1% | -0.22 | 0.0067 | -0.196 |
| 0 | 0 | 49 | 78 | 18.9% | 0.77 | 0.0067 | -0.192 | 734 | 0 | 0 | 20.9K | 15.6K | 19.0% | -0.23 | 0.0068 | -0.197 |
| 0 | 0 | 34 | 2,099 | 18.8% | 0.77 | 0.0068 | -0.194 | 735 | 0 | 0 | 4,522 | 15.5K | 18.8% | -0.24 | 0.0070 | -0.198 |
| 0 | 0 | 4 | 43 | 18.7% | 0.76 | 0.0070 | -0.195 | 736 | 0 | 0 | 807 | 26.4K | 18.7% | -0.24 | 0.0071 | -0.199 |
| 0 | 0 | 2 | 18.6% | 0.76 | 0.0071 | -0.195 | 737 | 0 | 0 | 660 | 2,562 | 18.5% | -0.25 | 0.0073 | -0.200 | |
| 0 | 0 | 22 | 70 | 18.4% | 0.75 | 0.0073 | -0.196 | 738 | 0 | 0 | 866 | 2,731 | 18.4% | -0.25 | 0.0074 | -0.201 |
| 0 | 0 | 1 | 111 | 18.2% | 0.75 | 0.0074 | -0.197 | 739 | 0 | 0 | 630 | 18.4K | 18.2% | -0.26 | 0.0076 | -0.202 |
| 0 | 0 | 333 | 2,635 | 18.0% | 0.74 | 0.0076 | -0.198 | 740 | 0 | 0 | 17.4K | 43.7K | 18.1% | -0.27 | 0.0078 | -0.203 |
| 0 | 0 | 13 | 17.9% | 0.73 | 0.0077 | -0.199 | 741 | 0 | 0 | 485 | 1,642 | 17.9% | -0.27 | 0.0079 | -0.204 | |
| 0 | 0 | 1 | 60 | 17.7% | 0.73 | 0.0079 | -0.200 | 742 | 0 | 0 | 291 | 955 | 17.8% | -0.28 | 0.0081 | -0.205 |
| 0 | 0 | 31 | 48 | 17.6% | 0.72 | 0.0080 | -0.200 | 743 | 0 | 0 | 842 | 1,220 | 17.6% | -0.29 | 0.0083 | -0.206 |
| 0 | 0 | 92 | 191 | 17.4% | 0.71 | 0.0082 | -0.201 | 744 | 0 | 0 | 377 | 2,324 | 17.5% | -0.29 | 0.0084 | -0.207 |
| 0 | 0 | 440 | 3,030 | 17.2% | 0.71 | 0.0084 | -0.202 | 745 | 0 | 0 | 2,632 | 32.5K | 17.3% | -0.30 | 0.0086 | -0.207 |
| 0 | 0 | 19 | 240 | 17.1% | 0.70 | 0.0085 | -0.202 | 746 | 0 | 0 | 371 | 1,583 | 17.2% | -0.31 | 0.0088 | -0.208 |
| 0 | 0 | 40 | 55 | 16.9% | 0.69 | 0.0087 | -0.203 | 747 | 0 | 0 | 340 | 1,235 | 17.0% | -0.31 | 0.0090 | -0.209 |
| 0 | 0 | 162 | 186 | 16.8% | 0.68 | 0.0089 | -0.203 | 748 | 0 | 0 | 820 | 2,199 | 16.9% | -0.32 | 0.0092 | -0.209 |
| 0 | 0 | 21 | 16.7% | 0.68 | 0.0091 | -0.203 | 749 | 0 | 0 | 631 | 1,913 | 16.7% | -0.33 | 0.0093 | -0.210 | |
| 0 | 0 | 349 | 12.3K | 16.5% | 0.67 | 0.0092 | -0.204 | 750 | 0 | 0 | 15.2K | 69.7K | 16.6% | -0.34 | 0.0095 | -0.210 |
| 0 | 0 | 9 | 87 | 16.4% | 0.66 | 0.0094 | -0.204 | 751 | 0 | 0 | 348 | 3,224 | 16.4% | -0.35 | 0.0097 | -0.211 |
| 0 | 0 | 10 | 48 | 16.2% | 0.65 | 0.0096 | -0.204 | 752 | 0 | 0 | 773 | 1,754 | 16.3% | -0.36 | 0.0099 | -0.211 |
| 0 | 0 | 3 | 18 | 16.1% | 0.64 | 0.0097 | -0.204 | 753 | 0 | 0 | 568 | 2,108 | 16.1% | -0.37 | 0.0101 | -0.211 |
| 0 | 0 | 85 | 100 | 15.9% | 0.63 | 0.0099 | -0.204 | 754 | 0 | 0 | 990 | 1,856 | 16.0% | -0.38 | 0.0103 | -0.211 |
| 0 | 0 | 435 | 4,332 | 15.8% | 0.62 | 0.0101 | -0.203 | 755 | 0 | 0 | 2,296 | 15.3K | 15.8% | -0.38 | 0.0105 | -0.211 |
| 0 | 0 | 39 | 32 | 15.6% | 0.62 | 0.0103 | -0.203 | 756 | 0 | 0 | 358 | 2,748 | 15.7% | -0.39 | 0.0107 | -0.211 |
| 0 | 0 | 34 | 56 | 15.5% | 0.61 | 0.0104 | -0.203 | 757 | 0 | 0 | 668 | 1,518 | 15.5% | -0.40 | 0.0109 | -0.211 |
| 0 | 0 | 11 | 84 | 15.3% | 0.60 | 0.0106 | -0.202 | 758 | 0 | 0 | 419 | 941 | 15.4% | -0.41 | 0.0111 | -0.211 |
| 0 | 0 | 37 | 72 | 15.2% | 0.59 | 0.0108 | -0.201 | 759 | 0 | 0 | 847 | 1,545 | 15.2% | -0.43 | 0.0112 | -0.210 |
| 0 | 0 | 1,064 | 7,152 | 15.0% | 0.58 | 0.0109 | -0.201 | 760 | 0 | 0 | 14.7K | 30.6K | 15.1% | -0.44 | 0.0114 | -0.210 |
| 0 | 0 | 523 | 1,092 | 14.9% | 0.57 | 0.0111 | -0.200 | 761 | 0 | 0 | 404 | 1,279 | 14.9% | -0.45 | 0.0116 | -0.209 |
| 0 | 0 | 698 | 327 | 14.7% | 0.56 | 0.0112 | -0.199 | 762 | 0 | 0 | 964 | 839 | 14.8% | -0.46 | 0.0118 | -0.208 |
| 0 | 0 | 928 | 564 | 14.6% | 0.54 | 0.0114 | -0.197 | 763 | 0 | 0 | 541 | 2,193 | 14.6% | -0.47 | 0.0120 | -0.207 |
| 0 | 0 | 1,034 | 1,003 | 14.5% | 0.53 | 0.0115 | -0.196 | 764 | 0 | 0 | 1,569 | 2,712 | 14.5% | -0.48 | 0.0122 | -0.206 |
| 0 | 0 | 6,716 | 7,374 | 14.3% | 0.52 | 0.0117 | -0.194 | 765 | 0 | 0 | 4,452 | 21.0K | 14.3% | -0.50 | 0.0123 | -0.205 |
| 0 | 0 | 2,308 | 2,223 | 14.2% | 0.51 | 0.0118 | -0.193 | 766 | 0 | 0 | 2,405 | 3,963 | 14.2% | -0.51 | 0.0125 | -0.204 |
| 0 | 0 | 2,792 | 2,761 | 14.1% | 0.50 | 0.0119 | -0.191 | 767 | 0 | 0 | 3,239 | 3,223 | 14.1% | -0.52 | 0.0127 | -0.202 |
| 0 | 0 | 2,567 | 3,168 | 13.9% | 0.49 | 0.0120 | -0.189 | 768 | 0 | 0 | 2,688 | 4,792 | 13.9% | -0.53 | 0.0128 | -0.201 |
| 0 | 0 | 1,270 | 1,983 | 13.8% | 0.47 | 0.0122 | -0.186 | 769 | 0 | 0 | 880 | 4,100 | 13.8% | -0.55 | 0.0130 | -0.199 |
| 0 | 0 | 4,266 | 14.4K | 13.6% | 0.46 | 0.0122 | -0.184 | 770 | 0 | 0 | 7,260 | 19.9K | 13.6% | -0.56 | 0.0131 | -0.197 |
| 0 | 0 | 659 | 994 | 13.5% | 0.45 | 0.0123 | -0.182 | 771 | 0 | 0 | 926 | 3,458 | 13.5% | -0.58 | 0.0132 | -0.195 |
| 0 | 0 | 1,810 | 1,253 | 13.4% | 0.43 | 0.0124 | -0.179 | 772 | 0 | 0 | 1,036 | 2,469 | 13.4% | -0.59 | 0.0134 | -0.193 |
| 0 | 0 | 1,724 | 1,333 | 13.2% | 0.42 | 0.0124 | -0.176 | 773 | 0 | 0 | 793 | 1,407 | 13.3% | -0.60 | 0.0134 | -0.190 |
| 0 | 0 | 976 | 1,011 | 13.1% | 0.41 | 0.0125 | -0.173 | 774 | 0 | 0 | 113 | 1,087 | 13.2% | -0.62 | 0.0135 | -0.188 |
| 0 | 0 | 3,870 | 11.9K | 13.0% | 0.40 | 0.0125 | -0.170 | 775 | 0 | 0 | 1,301 | 13.0K | 12.9% | -0.63 | 0.0136 | -0.185 |
| 0 | 0 | 605 | 1,921 | 12.9% | 0.38 | 0.0125 | -0.167 | 776 | 0 | 0 | 141 | 787 | 12.9% | -0.65 | 0.0137 | -0.183 |
| 0 | 0 | 999 | 1,746 | 12.8% | 0.37 | 0.0124 | -0.163 | 777 | 0 | 0 | 127 | 2,632 | 12.8% | -0.66 | 0.0137 | -0.180 |
| 0 | 0 | 893 | 2,528 | 12.7% | 0.36 | 0.0124 | -0.160 | 778 | 0 | 0 | 417 | 1,829 | 12.7% | -0.68 | 0.0137 | -0.176 |
| 0 | 0 | 639 | 1,454 | 12.5% | 0.34 | 0.0123 | -0.156 | 779 | 0 | 0 | 85 | 1,537 | 12.6% | -0.69 | 0.0137 | -0.173 |
| 0 | 0 | 5,812 | 15.5K | 12.4% | 0.33 | 0.0122 | -0.152 | 780 | 0 | 0 | 670 | 9,607 | 12.4% | -0.71 | 0.0137 | -0.171 |
| 0 | 0 | 1,073 | 1,728 | 12.3% | 0.31 | 0.0121 | -0.148 | 781 | 0 | 0 | 50 | 539 | 12.3% | -0.73 | 0.0137 | -0.167 |
| 0 | 0 | 487 | 1,044 | 12.2% | 0.30 | 0.0120 | -0.144 | 782 | 0 | 0 | 18 | 214 | 12.2% | -0.74 | 0.0136 | -0.164 |
| 0 | 0 | 510 | 1,228 | 12.1% | 0.29 | 0.0118 | -0.140 | 783 | 0 | 0 | 8 | 319 | 12.1% | -0.76 | 0.0135 | -0.160 |
| 0 | 0 | 389 | 1,166 | 12.0% | 0.28 | 0.0116 | -0.136 | 784 | 0 | 0 | 1 | 622 | 12.0% | -0.77 | 0.0134 | -0.157 |
| 0 | 0 | 3,011 | 13.1K | 12.0% | 0.26 | 0.0114 | -0.132 | 785 | 0 | 0 | 402 | 8,627 | 11.9% | -0.79 | 0.0133 | -0.153 |
| 0 | 0 | 585 | 1,780 | 11.9% | 0.25 | 0.0112 | -0.128 | 786 | 0 | 0 | 16 | 842 | 11.8% | -0.80 | 0.0132 | -0.150 |
| 0 | 0 | 260 | 1,395 | 11.8% | 0.24 | 0.0110 | -0.123 | 787 | 0 | 0 | 1 | 403 | 11.7% | -0.82 | 0.0130 | -0.147 |
| 0 | 0 | 708 | 1,965 | 11.7% | 0.23 | 0.0108 | -0.119 | 788 | 0 | 0 | 173 | 11.6% | -0.83 | 0.0128 | -0.142 | |
| 0 | 0 | 855 | 1,549 | 11.7% | 0.21 | 0.0105 | -0.115 | 789 | 0 | 0 | 75 | 11.5% | -0.85 | 0.0125 | -0.138 | |
| 0 | 0 | 5,466 | 15.3K | 11.6% | 0.20 | 0.0102 | -0.110 | 790 | 0 | 0 | 61 | 6,859 | 11.8% | -0.86 | 0.0122 | -0.135 |
| 0 | 0 | 1,115 | 1,963 | 11.5% | 0.19 | 0.0099 | -0.106 | 791 | 0 | 0 | 1 | 158 | 11.4% | -0.87 | 0.0119 | -0.131 |
| 0 | 0 | 838 | 3,206 | 11.5% | 0.18 | 0.0096 | -0.102 | 792 | 0 | 0 | 2 | 210 | 11.3% | -0.89 | 0.0114 | -0.125 |
| 0 | 0 | 3,640 | 4,721 | 11.4% | 0.17 | 0.0093 | -0.098 | 793 | 0 | 0 | 1 | 463 | 11.2% | -0.90 | 0.0109 | -0.119 |
| 0 | 0 | 752 | 2,428 | 11.4% | 0.16 | 0.0090 | -0.093 | 794 | 0 | 0 | 1 | 136 | 11.0% | -0.91 | 0.0104 | -0.113 |
| 0 | 0 | 3,038 | 9,828 | 11.3% | 0.15 | 0.0087 | -0.089 | 795 | 0 | 0 | 37 | 3,043 | 10.6% | -0.92 | 0.0098 | -0.105 |
| 0 | 0 | 1,245 | 2,690 | 11.3% | 0.14 | 0.0084 | -0.085 | 796 | 0 | 0 | 2 | 181 | 10.6% | -0.93 | 0.0091 | -0.097 |
| 0 | 0 | 652 | 2,236 | 11.2% | 0.13 | 0.0080 | -0.081 | 797 | 0 | 0 | 641 | 10.4% | -0.94 | 0.0084 | -0.088 | |
| 0 | 0 | 1,072 | 2,792 | 11.2% | 0.12 | 0.0077 | -0.077 | 798 | 0 | 0 | 229 | 10.0% | -0.95 | 0.0077 | -0.080 | |
| 0 | 0 | 1,308 | 2,976 | 11.2% | 0.12 | 0.0074 | -0.073 | 799 | 0 | 0 | 154 | -0.96 | 0.0069 | -0.069 | ||
| 0 | 0 | 4,246 | 53.8K | 11.1% | 0.11 | 0.0071 | -0.069 | 800 | 0 | 0 | 65 | 765 | -0.97 | 0.0061 | -0.059 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 801 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 802 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 803 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 804 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 9,152 | 16.5K | 11.0% | 0.08 | 0.0055 | -0.053 | 805 | 0 | 0 | 17 | 11.5% | -0.99 | 0.0027 | -0.019 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 806 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 807 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 808 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 809 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 8,099 | 43.4K | 11.0% | 0.05 | 0.0042 | -0.040 | 810 | 0 | 0 | 4 | 11 | -1.00 | 0.0008 | -0.003 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 811 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 812 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 813 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 814 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 6,682 | 15.9K | 11.1% | 0.04 | 0.0031 | -0.030 | 815 | 0 | 0 | 1 | 2 | 13.2% | -1.00 | 0.0002 | -0.000 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 816 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 817 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 818 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 819 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 7,375 | 38.3K | 11.2% | 0.03 | 0.0023 | -0.023 | 820 | 0 | 0 | 14.1% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0 | 2,832 | 12.2K | 11.4% | 0.02 | 0.0018 | -0.018 | 825 | 0 | 0 | 1 | 1 | 15.1% | -1.00 | 0.0000 | 0.000 |
| 0 | 0 | 2,920 | 5,430 | 11.8% | 0.01 | 0.0013 | -0.014 | 830 | 0 | 0 | 1 | 15.9% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0 | 878 | 5,459 | 12.2% | 0.01 | 0.0010 | -0.011 | 835 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 133 | 2,606 | 12.6% | 0.01 | 0.0008 | -0.010 | 840 | 0 | 0 | 17.7% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0 | 19 | 2,168 | 13.0% | 0.01 | 0.0007 | -0.008 | 845 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 2,904 | 10.7K | 13.5% | 0.01 | 0.0006 | -0.007 | 850 | 0 | 0 | 14 | 4 | 19.4% | -1.00 | 0.0000 | 0.000 |
| 0 | 0 | 57 | 1,224 | 13.7% | 0.01 | 0.0005 | -0.007 | 855 | 0 | 0 | 5 | 20.2% | -1.00 | 0.0000 | 0.000 | |
| 0 | 0 | 5 | 1,380 | 14.2% | 0.00 | 0.0004 | -0.006 | 860 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 9 | 1,616 | 14.6% | 0.00 | 0.0004 | -0.006 | 865 | 0 | 0 | 21.9% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0 | 4 | 693 | 15.1% | 0.00 | 0.0003 | -0.005 | 870 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 53 | 23.5K | 15.7% | 0.00 | 0.0003 | -0.005 | 875 | 0 | 0 | 23.5% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0 | 1,241 | 15.8% | 0.00 | 0.0002 | -0.005 | 880 | 0 | 0 | 24.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 864 | 16.3% | 0.00 | 0.0002 | -0.004 | 885 | 0 | 0 | 25.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 924 | 16.9% | 0.00 | 0.0002 | -0.004 | 890 | 0 | 0 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 1,186 | 17.1% | 0.00 | 0.0002 | -0.004 | 895 | 0 | 0 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 995 | 3,418 | 17.7% | 0.00 | 0.0001 | -0.004 | 900 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 1,269 | 18.2% | 0.00 | 0.0001 | -0.003 | 905 | 0 | 0 | 28.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 389 | 18.3% | 0.00 | 0.0001 | -0.003 | 910 | 0 | 0 | 28.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 300 | 18.9% | 0.00 | 0.0001 | -0.003 | 915 | 0 | 0 | 29.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 2,216 | 19.4% | 0.00 | 0.0001 | -0.003 | 920 | 0 | 0 | 30.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 5,208 | 19.9% | 0.00 | 0.0001 | -0.003 | 925 | 0 | 0 | 31.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 1 | 135 | 19.8% | 0.00 | 0.0001 | -0.003 | 930 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 12 | 20.3% | 0.00 | 0.0001 | -0.003 | 935 | 0 | 0 | 32.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 1 | 309 | 20.8% | 0.00 | 0.0001 | -0.002 | 940 | 0 | 0 | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 1 | 276 | 21.3% | 0.00 | 0.0001 | -0.002 | 945 | 0 | 0 | 33.8% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 0 | 2,403 | 21.8% | 0.00 | 0.0001 | -0.002 | 950 | 0 | 0 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 18 | 22.2% | 0.00 | 0.0001 | -0.002 | 955 | 0 | 0 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 30 | 22.7% | 0.00 | 0.0000 | -0.002 | 960 | 0 | 0 | 35.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 51 | 23.2% | 0.00 | 0.0000 | -0.002 | 965 | 0 | 0 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 36 | 23.7% | 0.00 | 0.0000 | -0.002 | 970 | 0 | 0 | 37.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 51 | 24.2% | 0.00 | 0.0000 | -0.002 | 975 | 0 | 0 | 37.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 116 | 24.6% | 0.00 | 0.0000 | -0.002 | 980 | 0 | 0 | 38.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 851 | 25.1% | 0.00 | 0.0000 | -0.002 | 985 | 0 | 0 | 39.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 526 | 25.6% | 0.00 | 0.0000 | -0.001 | 990 | 0 | 0 | 39.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0 | 429 | 26.0% | 0.00 | 0.0000 | -0.001 | 995 | 0 | 0 | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 806 | 26.5% | 0.00 | 0.0000 | -0.001 | 1,000 | 0 | 0 | 41.1% | -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 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs