Cboe Global Markets

CBOE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cboe Global Markets Inc (cboe)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
215
Ask: 
222.99
Vol: 
1,156,168
Last: 
220.95
Change: 
+1.81 (+0.8192%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBOE 215.000
3.81
+0
6.6
8.2
0
0.3
0.8019
0.038
48
CBOE 217.500
3.3
+0
4.7
5.4
0
0.24
0.707
0.0513
9
CBOE 220.000
3.1
+1
2.9
3.4
23
0.22
0.5713
0.0631
18
CBOE 222.500
2.22
+0.97
0.6
1.9
24
0.2
0.4094
0.0646
403
CBOE 225.000
1.13
+0.43
0.8
1.1
33
0.2
0.2656
0.0535
19
CBOE 227.500
0.57
+0.195
0.4
0.85
5
0.22
0.1669
0.0386
4
Fri May 23 2025
Strike
CBOE 215.000
CBOE 217.500
CBOE 220.000
CBOE 222.500
CBOE 225.000
CBOE 227.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBOE 215.000
0.85
-0.75
0.7
3.2
1
0.36
-0.1999
0.0384
10
CBOE 217.500
1.23
-1.095
0.2
1.75
2
0.24
-0.2962
0.052
1
CBOE 220.000
1.93
-1.62
1.8
2.35
11
0.21
-0.4343
0.064
13
CBOE 222.500
3.07
-2.38
2
5.2
8
0.2
-0.5988
0.0656
42
CBOE 225.000
5
-2.6
4
5.4
1
0.18
-0.7446
0.0543
8
CBOE 227.500
12.75
+0
6.1
7.7
0
0.18
-0.844
0.039
13
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBOE 215.000
4.93
+0
7.3
8.1
0
0.22
0.7584
0.0333
57
CBOE 217.500
3.5
+0
5.4
6.1
0
0.21
0.676
0.0411
21
CBOE 220.000
2.4
+0
3.8
4.4
0
0.2
0.5694
0.047
54
CBOE 222.500
2.65
+0.825
2.5
3.3
24
0.2
0.4512
0.0474
1
CBOE 225.000
1.7
+0
1.55
2.35
0
0.21
0.3442
0.0424
12
CBOE 227.500
1.25
+0
0.9
1.65
0
0.21
0.262
0.0353
2
Fri May 30 2025
Strike
CBOE 215.000
CBOE 217.500
CBOE 220.000
CBOE 222.500
CBOE 225.000
CBOE 227.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CBOE 215.000
1.4
-1.025
1.4
2.05
50
0.23
-0.2654
0.0345
37
CBOE 217.500
3.5
+0
2.05
2.65
0
0.22
-0.3519
0.042
22
CBOE 220.000
2.9
-1.75
2.9
3.7
23
0.21
-0.4607
0.0469
13
CBOE 222.500
5.8
+0
4.2
4.9
0
0.21
-0.5775
0.0464
2
CBOE 225.000
6.45
+0
5.7
6.5
0
0.19
-0.6801
0.0409
29
CBOE 227.500
10.67
+0
7.1
9
0
0.21
-0.758
0.0337
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.