AMAT option chain
Strikes around the forward, as they were quoted at the close
Data as of 9 November 2026 (end of day)
2026-11-13(4 days)ATM 106.70%±41.68skew +8.05
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 17 | 1,048 | $30.85 | $35.80 | — | $347.50 | 112.74% | $6.15 | $8.10 | 111 | 45 |
| 109 | 314 | $29.80 | $34.00 | — | $350.00 | 110.55% | $7.00 | $8.20 | 317 | 182 |
| 8 | 39 | $27.35 | $31.85 | — | $352.50 | 110.52% | $7.50 | $9.30 | 12 | 10 |
| 214 | 65 | $26.70 | $28.35 | — | $355.00 | 110.28% | $8.75 | $9.70 | 52 | 72 |
| 38 | 1,062 | $24.05 | $28.45 | — | $357.50 | 108.42% | $9.05 | $10.70 | 20 | 26 |
| 56 | 77 | $22.80 | $26.65 | — | $360.00 | 108.84% | $10.50 | $11.30 | 116 | 141 |
| 90 | 55 | $21.40 | $23.10 | — | $362.50 | 110.01% | $10.75 | $13.45 | 72 | 88 |
| 168 | 75 | $20.40 | $22.45 | — | $365.00 | 108.28% | $12.30 | $13.55 | 1,940 | 284 |
| 31 | 24 | $18.80 | $22.05 | — | $367.50 | 106.20% | $12.65 | $14.85 | 80 | 8 |
| 167 | 594 | $17.10 | $19.40 | — | $370.00 | 108.96% | $14.60 | $16.15 | 372 | 117 |
| 47 | 30 | $16.80 | $17.40 | — | $372.50 | 107.91% | $15.95 | $17.00 | 16 | 77 |
| 135 | 50 | $15.25 | $16.15 | 106.49% | $375.00 | — | $16.60 | $19.05 | 182 | 44 |
| 5 | 96 | $13.65 | $16.25 | 108.87% | $377.50 | — | $17.10 | $20.85 | 106 | 1 |
| 117 | 231 | $12.85 | $14.55 | 107.66% | $380.00 | — | $19.15 | $21.80 | 121 | 95 |
| 18 | 33 | $11.85 | $13.90 | 108.83% | $382.50 | — | $19.75 | $23.50 | 111 | 1 |
| 223 | 86 | $10.65 | $12.20 | 105.55% | $385.00 | — | $22.65 | $24.30 | 129 | 9 |
| 19 | 7 | $9.95 | $11.95 | 108.33% | $387.50 | — | $23.85 | $26.80 | 17 | 0 |
| 151 | 384 | $9.10 | $10.20 | 105.23% | $390.00 | — | $24.95 | $28.15 | 203 | 14 |
| 15 | 36 | $8.20 | $10.05 | 107.03% | $392.50 | — | $26.00 | $30.30 | 10 | 5 |
| 152 | 93 | $7.55 | $9.05 | 106.42% | $395.00 | — | $28.55 | $31.90 | 72 | 13 |
| 22 | 100 | $6.50 | $8.25 | 104.69% | $397.50 | — | $30.60 | $33.40 | 5 | 11 |
Forward $373.13. The 25-delta put carries +8.05 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 83.21%±53.84skew +6.18
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 33 | 286 | $40.30 | $45.15 | — | $340.00 | 88.36% | $8.70 | $9.70 | 716 | 29 |
| 0 | — | $38.80 | $42.90 | — | $342.50 | 88.61% | $9.55 | $10.50 | — | 0 |
| 1 | — | $36.25 | $41.10 | — | $345.00 | 87.62% | $10.05 | $11.20 | — | 3 |
| 2 | — | $34.95 | $39.75 | — | $347.50 | 87.05% | $10.75 | $11.95 | — | 37 |
| 22 | 593 | $33.20 | $37.60 | — | $350.00 | 86.64% | $11.65 | $12.65 | 1,947 | 56 |
| 6 | — | $31.25 | $36.20 | — | $352.50 | 86.60% | $12.35 | $13.80 | — | 80 |
| 15 | — | $30.25 | $33.00 | — | $355.00 | 86.47% | $13.60 | $14.45 | — | 14 |
| 0 | — | $28.25 | $33.35 | — | $357.50 | 85.33% | $14.15 | $15.40 | — | 13 |
| 31 | 325 | $27.55 | $29.95 | — | $360.00 | 85.47% | $15.50 | $16.25 | 1,351 | 112 |
| 15 | — | $24.65 | $28.20 | — | $365.00 | 85.58% | $17.15 | $19.20 | — | 21 |
| 80 | 1,045 | $22.45 | $24.05 | — | $370.00 | 83.99% | $19.85 | $20.60 | 2,550 | 234 |
| 57 | 194 | $19.55 | $21.35 | 83.47% | $375.00 | — | $22.20 | $23.25 | 308 | 92 |
| 468 | 327 | $17.45 | $18.60 | 82.52% | $380.00 | — | $24.05 | $26.70 | 2,199 | 125 |
| 28 | 179 | $15.05 | $16.45 | 81.44% | $385.00 | — | $26.50 | $29.75 | 180 | 19 |
| 27 | 231 | $13.10 | $15.60 | 83.12% | $390.00 | — | $30.75 | $32.00 | 1,681 | 34 |
| 5 | 217 | $12.20 | $14.40 | 82.33% | $392.50 | — | $30.85 | $34.00 | 172 | 3 |
| 20 | 111 | $11.85 | $12.65 | 81.34% | $395.00 | — | $31.75 | $36.05 | 144 | 26 |
| 0 | 63 | $10.65 | $12.80 | 82.35% | $397.50 | — | $33.30 | $38.15 | 44 | 0 |
| 227 | 1,485 | $10.30 | $11.20 | 81.32% | $400.00 | — | $36.65 | $39.05 | 3,323 | 94 |
| 5 | 72 | $9.65 | $11.30 | 83.12% | $402.50 | — | $37.95 | $41.30 | 155 | 1 |
| 114 | 315 | $8.95 | $10.25 | 82.19% | $405.00 | — | $39.10 | $43.30 | 1,412 | 3 |
Forward $372.72. The 25-delta put carries +6.18 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 70.78%±58.62skew +7.05
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 25 | $46.00 | $50.40 | — | $335.00 | 75.60% | $8.85 | $9.85 | 143 | 1 |
| 4 | — | $44.05 | $48.70 | — | $337.50 | 75.35% | $9.35 | $10.70 | — | 0 |
| 10 | 17 | $42.25 | $46.95 | — | $340.00 | 75.24% | $10.20 | $11.35 | 75 | 5 |
| 26 | — | $40.85 | $45.50 | — | $342.50 | 74.46% | $10.75 | $12.00 | — | 0 |
| 4 | 6 | $38.70 | $43.75 | — | $345.00 | 74.19% | $11.45 | $12.85 | 24 | 1 |
| 2 | — | $37.65 | $41.70 | — | $347.50 | 75.61% | $12.15 | $14.75 | — | 0 |
| 27 | 11 | $35.25 | $40.00 | — | $350.00 | 73.96% | $12.95 | $14.85 | 46 | 11 |
| 3 | — | $33.65 | $38.20 | — | $352.50 | 75.39% | $13.80 | $16.80 | — | 0 |
| 2 | 1 | $32.05 | $36.65 | — | $355.00 | 73.94% | $14.55 | $17.20 | 205 | 1 |
| 2 | — | $30.45 | $35.45 | — | $357.50 | 74.81% | $15.95 | $18.45 | — | 0 |
| 5 | 27 | $28.95 | $33.25 | — | $360.00 | 73.24% | $17.30 | $18.30 | 234 | 34 |
| 22 | 7 | $26.55 | $29.70 | — | $365.00 | 71.19% | $18.30 | $20.60 | 28 | 2 |
| 24 | 32 | $24.45 | $27.15 | — | $370.00 | 72.82% | $21.90 | $23.00 | 207 | 5 |
| 2 | 34 | $21.40 | $23.30 | 70.72% | $375.00 | — | $23.15 | $25.65 | 72 | 1 |
| 4 | 8 | $19.30 | $21.10 | 70.83% | $380.00 | — | $26.40 | $28.20 | 227 | 35 |
| 10 | 25 | $17.45 | $18.75 | 70.60% | $385.00 | — | $28.25 | $31.50 | 62 | 14 |
| 167 | 137 | $15.65 | $17.20 | 71.18% | $390.00 | — | $31.05 | $34.30 | 76 | 22 |
| 6 | 56 | $14.15 | $15.10 | 70.92% | $395.00 | — | $35.50 | $38.60 | 1,557 | 10 |
| 78 | 39 | $12.20 | $13.35 | 70.00% | $400.00 | — | $37.35 | $41.90 | 102 | 1 |
| 145 | 14 | $10.80 | $11.70 | 69.66% | $405.00 | — | $40.25 | $45.25 | 13 | 0 |
| 23 | 73 | $8.90 | $10.25 | 68.29% | $410.00 | — | $44.00 | $48.75 | 26 | 0 |
Forward $372.95. The 25-delta put carries +7.05 volatility points over the 25-delta call.
2026-12-04(25 days)ATM 67.60%±66.10skew +6.40
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 3 | $55.45 | $60.50 | — | $325.00 | 72.70% | $8.20 | $9.60 | 9 | 0 |
| 1 | 3 | $52.30 | $56.55 | — | $330.00 | 72.29% | $9.35 | $10.95 | 20 | 19 |
| 2 | 5 | $48.35 | $53.10 | — | $335.00 | 71.72% | $10.85 | $12.10 | 25 | 7 |
| 45 | 7 | $44.60 | $49.20 | — | $340.00 | 71.17% | $12.30 | $13.55 | 50 | 16 |
| 227 | 204 | $41.35 | $45.75 | — | $345.00 | 71.27% | $13.85 | $15.60 | 32 | 3 |
| 225 | 205 | $38.70 | $42.30 | — | $350.00 | 69.96% | $15.05 | $17.30 | 27 | 13 |
| 10 | 8 | $34.95 | $38.75 | — | $355.00 | 69.83% | $16.95 | $19.40 | 29 | 1 |
| 4 | 1 | $31.75 | $36.30 | — | $360.00 | 69.91% | $19.60 | $21.20 | 28 | 9 |
| 0 | 2 | $28.75 | $33.80 | — | $365.00 | 69.27% | $21.05 | $23.95 | 26 | 5 |
| 130 | 16 | $26.20 | $30.35 | — | $370.00 | 68.19% | $22.95 | $26.20 | 35 | 0 |
| 13 | 146 | $23.60 | $27.90 | 67.84% | $375.00 | — | $25.50 | $28.65 | 43 | 0 |
| 3 | 24 | $22.50 | $24.40 | 67.59% | $380.00 | — | $28.05 | $31.75 | 59 | 1 |
| 5 | 23 | $19.85 | $22.95 | 67.61% | $385.00 | — | $30.80 | $34.65 | 14 | 0 |
| 2 | 21 | $18.30 | $20.30 | 67.14% | $390.00 | — | $33.10 | $37.25 | 43 | 5 |
| 2 | 31 | $16.40 | $18.75 | 67.28% | $395.00 | — | $36.55 | $40.60 | 7 | 1 |
| 20 | 44 | $14.55 | $17.05 | 66.93% | $400.00 | — | $39.70 | $43.75 | 43 | 6 |
| 7 | 7 | $12.95 | $15.10 | 66.23% | $405.00 | — | $42.90 | $47.65 | 2 | 1 |
| 22 | 18 | $11.60 | $13.65 | 66.20% | $410.00 | — | $46.35 | $50.60 | 9 | 1 |
| 47 | 18 | $10.05 | $12.15 | 65.46% | $415.00 | — | $49.80 | $54.65 | 6 | 0 |
| 24 | 26 | $9.00 | $10.90 | 65.48% | $420.00 | — | $54.50 | $58.20 | 15 | 2 |
| 4 | 248 | $8.05 | $9.65 | 65.33% | $425.00 | — | $57.20 | $62.25 | 8 | 2 |
Forward $373.67. The 25-delta put carries +6.40 volatility points over the 25-delta call.
2026-12-11(32 days)ATM 65.76%±72.74skew +6.53
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $325.00 | 70.81% | $10.25 | $11.75 | 5 | 3 |
| 0 | 1 | $53.45 | $59.95 | — | $330.00 | 69.88% | $11.20 | $13.15 | 4 | 3 |
| 2 | 2 | $50.20 | $55.50 | — | $335.00 | 69.23% | $12.70 | $14.40 | 3 | 1 |
| 0 | 2 | $47.40 | $52.35 | — | $340.00 | 68.42% | $14.10 | $15.85 | 9 | 0 |
| 2 | 2 | $44.40 | $48.50 | — | $345.00 | 68.80% | $15.40 | $18.55 | 25 | 11 |
| 10 | 7 | $40.15 | $45.20 | — | $350.00 | 67.52% | $17.25 | $19.65 | 3 | 0 |
| 1 | 31 | $37.10 | $42.10 | — | $355.00 | 68.21% | $19.15 | $22.55 | 3 | 0 |
| 25 | 5 | $35.30 | $39.00 | — | $360.00 | 67.12% | $21.10 | $24.20 | 16 | 14 |
| — | — | — | — | — | $365.00 | 65.87% | $23.15 | $25.85 | 15 | 1 |
| 11 | 106 | $28.70 | $32.40 | — | $370.00 | 65.72% | $26.05 | $27.85 | 12 | 4 |
| 6 | 17 | $27.20 | $29.85 | 66.40% | $375.00 | — | $27.75 | $32.05 | 7 | 0 |
| 11 | 111 | $24.75 | $27.35 | 65.75% | $380.00 | — | $30.50 | $33.30 | 9 | 7 |
| 3 | 3 | $22.30 | $25.70 | 65.78% | $385.00 | — | $32.80 | $37.40 | 8 | 3 |
| 5 | 8 | $21.05 | $23.55 | 66.32% | $390.00 | — | $36.65 | $39.85 | 3 | 0 |
| 1 | 18 | $18.50 | $21.10 | 64.72% | $395.00 | — | $38.45 | $43.25 | 6 | 11 |
| 10 | 137 | $17.00 | $19.45 | 64.97% | $400.00 | — | $42.25 | $46.05 | 9 | 2 |
| 4 | 52 | $15.35 | $18.00 | 65.01% | $405.00 | — | $44.80 | $49.65 | 9 | 9 |
| 4 | 50 | $13.95 | $15.70 | 64.05% | $410.00 | — | $48.50 | $52.95 | 24 | 7 |
| 6 | 13 | $12.40 | $14.25 | 63.64% | $415.00 | — | $51.55 | $56.55 | 2 | 0 |
| 2 | 23 | $11.10 | $13.10 | 63.65% | $420.00 | — | $55.20 | $60.20 | 8 | 0 |
| 4 | 28 | $10.05 | $11.65 | 63.34% | $425.00 | — | $58.90 | $64.50 | 7 | 3 |
Forward $373.62. The 25-delta put carries +6.53 volatility points over the 25-delta call.
2026-12-18(39 days)ATM 62.89%±76.97skew +6.89
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 259 | $104.55 | $110.90 | — | $270.00 | 74.87% | $3.00 | $3.50 | 208 | 40 |
| 20 | 220 | $96.00 | $101.55 | — | $280.00 | 73.05% | $3.85 | $4.45 | 616 | 21 |
| 6 | 184 | $86.85 | $93.15 | — | $290.00 | 72.10% | $4.95 | $5.95 | 488 | 5 |
| 15 | 291 | $78.30 | $84.60 | — | $300.00 | 71.01% | $6.65 | $7.35 | 4,195 | 1,039 |
| 0 | 666 | $70.80 | $76.70 | — | $310.00 | 69.55% | $8.25 | $9.25 | 799 | 235 |
| 0 | 688 | $62.60 | $68.85 | — | $320.00 | 68.61% | $10.55 | $11.45 | 722 | 75 |
| 2 | 317 | $55.15 | $59.90 | — | $330.00 | 67.56% | $13.20 | $14.00 | 2,850 | 39 |
| 48 | 271 | $48.10 | $51.90 | — | $340.00 | 66.59% | $16.15 | $17.15 | 1,258 | 112 |
| 96 | 1,055 | $42.30 | $46.95 | — | $350.00 | 66.07% | $19.70 | $21.00 | 2,575 | 517 |
| 170 | 1,869 | $37.55 | $40.75 | — | $360.00 | 65.20% | $23.75 | $25.00 | 983 | 124 |
| 227 | 122 | $31.85 | $34.55 | — | $370.00 | 64.16% | $28.15 | $29.45 | 1,087 | 136 |
| 137 | 613 | $27.60 | $28.50 | 62.89% | $380.00 | — | $33.35 | $35.55 | 1,663 | 100 |
| 159 | 450 | $22.70 | $25.30 | 62.87% | $390.00 | — | $38.90 | $40.95 | 1,289 | 161 |
| 187 | 3,058 | $19.85 | $20.65 | 62.49% | $400.00 | — | $45.00 | $46.75 | 2,285 | 173 |
| 141 | 708 | $16.20 | $17.45 | 61.83% | $410.00 | — | $50.90 | $53.70 | 1,055 | 22 |
| 67 | 1,100 | $13.35 | $15.20 | 62.17% | $420.00 | — | $57.50 | $61.25 | 1,540 | 24 |
| 184 | 566 | $11.10 | $12.40 | 61.70% | $430.00 | — | $64.25 | $69.55 | 571 | 7 |
| 52 | 557 | $8.75 | $10.00 | 60.67% | $440.00 | — | $73.50 | $76.75 | 575 | 14 |
| 87 | 1,423 | $7.15 | $8.05 | 60.32% | $450.00 | — | $82.40 | $85.60 | 2,298 | 59 |
| 34 | 467 | $5.95 | $6.70 | 60.66% | $460.00 | — | $89.05 | $94.15 | 599 | 14 |
| 31 | 538 | $4.75 | $5.50 | 60.53% | $470.00 | — | $97.20 | $103.25 | 1,152 | 7 |
Forward $374.42. The 25-delta put carries +6.89 volatility points over the 25-delta call.
2026-12-24(45 days)ATM 61.96%±81.42skew +6.12
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $325.00 | 67.85% | $12.20 | $15.95 | 2 | 2 |
| — | — | — | — | — | $330.00 | 66.51% | $13.80 | $16.50 | 1 | 0 |
| 0 | 2 | $52.80 | $59.65 | — | $335.00 | 66.15% | $15.25 | $18.20 | 10 | 0 |
| — | — | — | — | — | $340.00 | 65.66% | $16.85 | $19.85 | 4 | 5 |
| 1 | 0 | $47.25 | $52.25 | — | $345.00 | 66.23% | $18.40 | $22.75 | 1 | 1 |
| 2 | 401 | $45.05 | $49.10 | — | $350.00 | 65.16% | $20.60 | $23.70 | 7 | 5 |
| — | — | — | — | — | $355.00 | 63.38% | $22.05 | $24.90 | 1 | 3 |
| 1 | 400 | $37.90 | $42.95 | — | $360.00 | 64.23% | $24.40 | $28.00 | 6 | 2 |
| 0 | 2 | $35.25 | $40.50 | — | $365.00 | 63.77% | $26.10 | $30.70 | 3 | 3 |
| 3 | 0 | $33.15 | $37.30 | — | $370.00 | 63.44% | $28.50 | $33.05 | 4 | 1 |
| 0 | 3 | $29.90 | $34.75 | 62.78% | $375.00 | — | $30.65 | $35.55 | 11 | 5 |
| 2 | 4 | $27.40 | $32.25 | 62.19% | $380.00 | — | $33.25 | $38.15 | 1 | 1 |
| — | — | — | — | — | $385.00 | — | $35.85 | $40.80 | 2 | 2 |
| — | — | — | — | — | $390.00 | — | $38.80 | $43.55 | 3 | 0 |
| 5 | 0 | $21.40 | $25.65 | 61.38% | $395.00 | — | — | — | — | — |
| 15 | 21 | $20.45 | $22.90 | 61.16% | $400.00 | — | $44.70 | $49.65 | 1 | 10 |
| 43 | 0 | $18.05 | $21.55 | 60.67% | $405.00 | — | $47.95 | $52.85 | 3 | 12 |
| 8 | 5 | $17.40 | $20.00 | 61.53% | $410.00 | — | $51.10 | $56.25 | 2 | 0 |
| 1 | 0 | $15.50 | $18.15 | 60.62% | $415.00 | — | $54.70 | $59.65 | 2 | 4 |
| 0 | 3 | $13.00 | $16.60 | 59.15% | $420.00 | — | $57.85 | $63.10 | 0 | 2 |
| 1 | 0 | $12.90 | $15.40 | 60.40% | $425.00 | — | $61.70 | $66.85 | 0 | 6 |
Forward $374.22. The 25-delta put carries +6.12 volatility points over the 25-delta call.
2027-01-15(67 days)ATM 59.23%±95.45skew +5.43
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 546 | $100.25 | $105.85 | — | $280.00 | 67.07% | $6.80 | $7.75 | 1,667 | 531 |
| 0 | 683 | $91.50 | $97.80 | — | $290.00 | 65.45% | $8.05 | $9.40 | 1,058 | 6 |
| 13 | 1,176 | $83.45 | $89.70 | — | $300.00 | 64.97% | $10.30 | $11.40 | 1,248 | 20 |
| 2 | 623 | $75.70 | $81.80 | — | $310.00 | 64.02% | $12.55 | $13.65 | 1,200 | 106 |
| 2 | 468 | $69.35 | $74.40 | — | $320.00 | 63.24% | $15.10 | $16.40 | 1,020 | 103 |
| 11 | 519 | $62.40 | $66.70 | — | $330.00 | 62.37% | $18.10 | $19.30 | 1,740 | 288 |
| 23 | 233 | $56.75 | $58.10 | — | $340.00 | 61.40% | $21.20 | $22.70 | 2,670 | 114 |
| 13 | 817 | $49.70 | $52.45 | — | $350.00 | 61.30% | $25.60 | $26.55 | 2,195 | 37 |
| 47 | 465 | $45.05 | $47.15 | — | $360.00 | 60.75% | $29.65 | $31.05 | 1,510 | 261 |
| 32 | 210 | $39.50 | $41.65 | — | $370.00 | 60.43% | $34.30 | $36.05 | 1,419 | 54 |
| 42 | 527 | $35.05 | $37.70 | 59.84% | $380.00 | — | $39.45 | $41.00 | 1,820 | 40 |
| 30 | 668 | $30.55 | $33.05 | 59.10% | $390.00 | — | $45.05 | $46.70 | 1,035 | 65 |
| 70 | 969 | $26.65 | $28.05 | 57.94% | $400.00 | — | $51.10 | $53.30 | 1,493 | 25 |
| 79 | 413 | $23.20 | $24.65 | 57.81% | $410.00 | — | $57.55 | $60.15 | 1,787 | 2 |
| 609 | 1,322 | $19.75 | $22.00 | 57.71% | $420.00 | — | $64.05 | $67.30 | 1,322 | 24 |
| 46 | 313 | $17.40 | $19.00 | 57.69% | $430.00 | — | $71.30 | $74.25 | 929 | 47 |
| 39 | 298 | $15.00 | $16.10 | 57.18% | $440.00 | — | $77.10 | $81.90 | 971 | 11 |
| 39 | 1,485 | $12.55 | $14.20 | 56.99% | $450.00 | — | $84.30 | $90.30 | 1,311 | 4 |
| 44 | 507 | $10.85 | $12.20 | 56.94% | $460.00 | — | $92.25 | $98.30 | 423 | 1 |
| 235 | 561 | $9.40 | $10.45 | 56.93% | $470.00 | — | $101.10 | $106.70 | 391 | 1 |
| 6 | 1,069 | $8.05 | $9.00 | 56.92% | $480.00 | — | $109.45 | $115.45 | 522 | 0 |
Forward $376.12. The 25-delta put carries +5.43 volatility points over the 25-delta call.
How to read this
Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.
Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.
Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.