AMAT option chain
Strikes around the forward, as they were quoted at the close
Data as of 23 September 2026 (end of day)
2026-09-25(2 days)ATM 57.67%±20.22skew -0.15
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 12 | 27 | $24.65 | $30.20 | — | $447.50 | 60.73% | $0.99 | $1.05 | 90 | 47 |
| 34 | 830 | $24.65 | $25.20 | — | $450.00 | 60.11% | $1.25 | $1.30 | 790 | 135 |
| 7 | 50 | $22.45 | $23.05 | — | $452.50 | 59.56% | $1.55 | $1.63 | 70 | 30 |
| 23 | 887 | $20.35 | $20.85 | — | $455.00 | 59.15% | $1.94 | $2.02 | 340 | 339 |
| 57 | 944 | $18.35 | $18.80 | — | $457.50 | 58.77% | $2.40 | $2.50 | 43 | 85 |
| 75 | 437 | $16.45 | $16.80 | — | $460.00 | 58.63% | $2.96 | $3.10 | 535 | 430 |
| 43 | 228 | $14.65 | $15.00 | — | $462.50 | 58.20% | $3.60 | $3.75 | 55 | 225 |
| 237 | 410 | $12.95 | $13.25 | — | $465.00 | 58.20% | $4.40 | $4.55 | 91 | 656 |
| 150 | 68 | $11.35 | $11.65 | — | $467.50 | 58.09% | $5.30 | $5.45 | 32 | 55 |
| 427 | 463 | $9.85 | $10.20 | — | $470.00 | 58.03% | $6.30 | $6.50 | 65 | 194 |
| 333 | 134 | $8.50 | $8.80 | — | $472.50 | 57.82% | $7.45 | $7.60 | 31 | 158 |
| 804 | 371 | $7.30 | $7.50 | 57.62% | $475.00 | — | $8.75 | $8.95 | 118 | 178 |
| 524 | 96 | $6.30 | $6.50 | 58.35% | $477.50 | — | $10.15 | $10.35 | 10 | 83 |
| 351 | 678 | $5.30 | $5.50 | 58.22% | $480.00 | — | $11.60 | $11.90 | 112 | 43 |
| 94 | 133 | $4.45 | $4.60 | 58.17% | $482.50 | — | $13.25 | $13.55 | 6 | 21 |
| 122 | 220 | $3.75 | $3.90 | 58.67% | $485.00 | — | $15.00 | $15.35 | 83 | 13 |
| 67 | 120 | $3.10 | $3.25 | 58.78% | $487.50 | — | $16.85 | $17.20 | 18 | 11 |
| 479 | 589 | $2.61 | $2.70 | 59.27% | $490.00 | — | $18.80 | $19.20 | 88 | 15 |
| 55 | 112 | $2.13 | $2.25 | 59.54% | $492.50 | — | $20.00 | $22.15 | 1 | 0 |
| 114 | 351 | $1.76 | $1.86 | 59.98% | $495.00 | — | $22.90 | $23.45 | 1 | 0 |
| 13 | 58 | $1.46 | $1.52 | 60.42% | $497.50 | — | — | — | — | — |
Forward $473.63. The 25-delta put carries -0.15 volatility points over the 25-delta call.
2026-10-02(9 days)ATM 53.08%±39.54skew -0.35
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 14 | 195 | $29.10 | $32.65 | — | $450.00 | 53.89% | $5.95 | $6.70 | 305 | 323 |
| 0 | 59 | $27.25 | $30.80 | — | $452.50 | 54.48% | $6.65 | $7.75 | 14 | 67 |
| 8 | 92 | $25.15 | $28.70 | — | $455.00 | 53.64% | $7.35 | $8.20 | 127 | 12 |
| 21 | 44 | $23.95 | $27.25 | — | $457.50 | 54.15% | $7.60 | $9.90 | 20 | 118 |
| 14 | 352 | $22.45 | $25.15 | — | $460.00 | 54.22% | $9.30 | $10.05 | 268 | 29 |
| 4 | 34 | $21.05 | $23.45 | — | $462.50 | 53.01% | $9.65 | $10.95 | 8 | 0 |
| 15 | 194 | $20.25 | $21.30 | — | $465.00 | 52.23% | $10.20 | $12.00 | 50 | 20 |
| 5 | 241 | $17.85 | $19.65 | — | $467.50 | 53.17% | $11.80 | $13.10 | 6 | 3 |
| 41 | 278 | $17.45 | $18.30 | — | $470.00 | 54.80% | $13.15 | $15.00 | 110 | 12 |
| 3 | 21 | $15.40 | $17.00 | — | $472.50 | 55.43% | $14.00 | $16.95 | 5 | 1 |
| 23 | 257 | $15.00 | $15.75 | 52.73% | $475.00 | — | $15.00 | $16.90 | 234 | 2 |
| 1 | 52 | $13.10 | $15.85 | 53.61% | $477.50 | — | $16.30 | $19.60 | 0 | 3 |
| 93 | 229 | $12.90 | $13.60 | 53.19% | $480.00 | — | $17.90 | $20.80 | 121 | 0 |
| 249 | 22 | $11.95 | $12.65 | 53.49% | $482.50 | — | $19.40 | $22.60 | 1 | 3 |
| 107 | 90 | $10.95 | $11.65 | 53.42% | $485.00 | — | $20.60 | $23.65 | 54 | 3 |
| 74 | 5 | $9.20 | $11.95 | 54.10% | $487.50 | — | $22.10 | $25.80 | 1 | 2 |
| 26 | 239 | $9.20 | $9.90 | 53.54% | $490.00 | — | $23.70 | $26.35 | 41 | 4 |
| 3 | 18 | $7.80 | $9.20 | 52.66% | $492.50 | — | — | — | — | — |
| 14 | 106 | $7.60 | $8.35 | 53.50% | $495.00 | — | $26.95 | $30.80 | 34 | 1 |
| 6 | 4 | $6.55 | $8.00 | 53.52% | $497.50 | — | — | — | — | — |
| 452 | 881 | $6.50 | $7.10 | 54.23% | $500.00 | — | $30.50 | $34.65 | 209 | 0 |
Forward $474.42. The 25-delta put carries -0.35 volatility points over the 25-delta call.
2026-10-09(16 days)ATM 52.77%±52.42skew -0.62
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 25 | $43.75 | $48.15 | — | $435.00 | 52.57% | $5.50 | $6.70 | 51 | 2 |
| — | — | — | — | — | $437.50 | 53.10% | $5.75 | $7.95 | 6 | 0 |
| 0 | 498 | $40.00 | $44.30 | — | $440.00 | 51.95% | $6.80 | $7.50 | 39 | 52 |
| — | — | — | — | — | $442.50 | 52.84% | $7.50 | $8.70 | 8 | 0 |
| 0 | 20 | $36.40 | $40.35 | — | $445.00 | 51.67% | $7.70 | $9.20 | 42 | 1 |
| 0 | 2 | $34.70 | $38.80 | — | $447.50 | — | — | — | — | — |
| 3 | 33 | $33.10 | $36.20 | — | $450.00 | 52.74% | $9.80 | $10.95 | 54 | 9 |
| 4 | 0 | $31.40 | $35.30 | — | $452.50 | 53.21% | $10.80 | $12.00 | 1 | 0 |
| 1 | 47 | $29.85 | $33.60 | — | $455.00 | 53.11% | $11.70 | $12.85 | 52 | 9 |
| 2 | 385 | $27.10 | $30.40 | — | $460.00 | 53.55% | $13.65 | $15.15 | 70 | 16 |
| 24 | 31 | $24.25 | $27.40 | — | $465.00 | 53.02% | $15.05 | $17.65 | 36 | 30 |
| 25 | 56 | $21.55 | $23.55 | — | $470.00 | 52.54% | $16.85 | $20.15 | 143 | 0 |
| 14 | 91 | $18.85 | $22.40 | 52.73% | $475.00 | — | $19.55 | $22.65 | 19 | 30 |
| 27 | 63 | $17.95 | $18.80 | 52.79% | $480.00 | — | $23.00 | $25.30 | 66 | 0 |
| 3 | 13 | $15.85 | $16.70 | 52.76% | $485.00 | — | $24.60 | $28.40 | 31 | 0 |
| 1 | 26 | $13.95 | $15.55 | 53.75% | $490.00 | — | $27.55 | $31.75 | 29 | 0 |
| 8 | 24 | $12.25 | $13.75 | 53.74% | $495.00 | — | $30.80 | $35.15 | 67 | 0 |
| 144 | 156 | $10.80 | $11.75 | 53.34% | $500.00 | — | $34.20 | $38.60 | 22 | 0 |
| 211 | 25 | $8.50 | $11.15 | 53.26% | $505.00 | — | $38.85 | $42.25 | 3 | 0 |
| 30 | 46 | $7.35 | $9.75 | 53.26% | $510.00 | — | $41.75 | $46.05 | 1 | 0 |
| 0 | 47 | $6.30 | $8.65 | 53.46% | $515.00 | — | $45.15 | $50.00 | 1 | 0 |
Forward $474.52. The 25-delta put carries -0.62 volatility points over the 25-delta call.
2026-10-16(23 days)ATM 54.42%±64.86skew -0.73
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 4 | 5 | $51.20 | $51.50 | — | $432.50 | 54.44% | $9.00 | $9.15 | 8 | 5 |
| 2 | 6 | $49.35 | $49.70 | — | $435.00 | 54.47% | $9.70 | $9.85 | 67 | 6 |
| 4 | 3 | $47.60 | $47.95 | — | $437.50 | 54.47% | $10.40 | $10.60 | 13 | 3 |
| 43 | 989 | $45.85 | $46.15 | — | $440.00 | 54.38% | $11.15 | $11.30 | 1,544 | 120 |
| 28 | 3 | $44.10 | $44.40 | — | $442.50 | 54.32% | $11.90 | $12.10 | 15 | 31 |
| 13 | 3 | $42.45 | $42.75 | — | $445.00 | 54.36% | $12.75 | $12.95 | 70 | 52 |
| 20 | 5 | $40.80 | $41.15 | — | $447.50 | 54.31% | $13.60 | $13.80 | 63 | 25 |
| 29 | 810 | $39.20 | $39.50 | — | $450.00 | 54.28% | $14.50 | $14.70 | 1,856 | 23 |
| 57 | 54 | $37.65 | $37.95 | — | $452.50 | 54.23% | $15.40 | $15.65 | 125 | 35 |
| 108 | 118 | $36.15 | $36.40 | — | $455.00 | 54.26% | $16.40 | $16.65 | 72 | 34 |
| 21 | 699 | $33.25 | $33.55 | — | $460.00 | 54.29% | $18.50 | $18.75 | 771 | 56 |
| 152 | 141 | $30.50 | $30.80 | — | $465.00 | 54.29% | $20.75 | $21.00 | 52 | 604 |
| 88 | 672 | $27.95 | $28.15 | — | $470.00 | 54.34% | $23.15 | $23.45 | 778 | 506 |
| 55 | 194 | $25.55 | $25.80 | 54.37% | $475.00 | — | $25.70 | $26.05 | 16 | 580 |
| 213 | 792 | $23.30 | $23.55 | 54.43% | $480.00 | — | $28.50 | $28.80 | 769 | 193 |
| 135 | 106 | $21.25 | $21.50 | 54.59% | $485.00 | — | $31.40 | $31.70 | 7 | 236 |
| 187 | 651 | $19.30 | $19.55 | 54.65% | $490.00 | — | $34.50 | $34.75 | 640 | 4 |
| 120 | 31 | $17.55 | $17.75 | 54.79% | $495.00 | — | $37.65 | $38.00 | 5 | 234 |
| 301 | 2,060 | $15.90 | $16.10 | 54.91% | $500.00 | — | $41.05 | $41.35 | 895 | 43 |
| 106 | 141 | $14.40 | $14.60 | 55.08% | $505.00 | — | $44.55 | $44.85 | 5 | 13 |
| 73 | 525 | $13.00 | $13.20 | 55.20% | $510.00 | — | $48.15 | $48.45 | 44 | 9 |
Forward $474.80. The 25-delta put carries -0.73 volatility points over the 25-delta call.
2026-10-23(30 days)ATM 53.74%±73.21skew -0.39
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 10 | $56.20 | $62.90 | — | $425.00 | 53.13% | $8.50 | $9.90 | 161 | 9 |
| 0 | 314 | $54.55 | $58.55 | — | $430.00 | 53.82% | $10.20 | $11.45 | 71 | 8 |
| 0 | 26 | $50.25 | $55.25 | — | $435.00 | 53.87% | $11.70 | $12.95 | 31 | 3 |
| 0 | 82 | $45.00 | $52.40 | — | $440.00 | 54.11% | $13.50 | $14.60 | 41 | 4 |
| 1 | 37 | $43.05 | $48.40 | — | $445.00 | 53.96% | $13.60 | $17.85 | 14 | 7 |
| 2 | 31 | $40.00 | $44.50 | — | $450.00 | 53.58% | $16.10 | $18.75 | 35 | 13 |
| 0 | 11 | $37.15 | $42.20 | — | $455.00 | 54.24% | $17.65 | $21.90 | 17 | 1 |
| 6 | 175 | $36.55 | $37.80 | — | $460.00 | 54.27% | $21.30 | $22.60 | 38 | 4 |
| 2 | 218 | $32.40 | $35.30 | — | $465.00 | 53.37% | $21.20 | $26.35 | 14 | 7 |
| 20 | 115 | $31.20 | $32.60 | — | $470.00 | 54.33% | $25.95 | $27.50 | 258 | 2 |
| 29 | 34 | $28.00 | $31.10 | — | $475.00 | 54.43% | $27.40 | $31.30 | 3 | 27 |
| 8 | 30 | $24.80 | $28.90 | 53.65% | $480.00 | — | $29.65 | $34.00 | 20 | 0 |
| 1 | 15 | $23.30 | $27.35 | 54.79% | $485.00 | — | — | — | — | — |
| 80 | 107 | $22.65 | $23.65 | 54.50% | $490.00 | — | $36.30 | $39.75 | 1 | 0 |
| 11 | 23 | $20.75 | $22.15 | 54.85% | $495.00 | — | $39.25 | $42.90 | 1 | 0 |
| 29 | 58 | $19.10 | $20.15 | 54.75% | $500.00 | — | $41.20 | $46.05 | 4 | 0 |
| 1 | 12 | $17.40 | $18.55 | 54.76% | $505.00 | — | $44.60 | $49.45 | 2 | 22 |
| 0 | 23 | $14.50 | $17.25 | 53.66% | $510.00 | — | $48.95 | $53.00 | 3 | 1 |
| 31 | 10 | $13.10 | $15.80 | 53.65% | $515.00 | — | $52.25 | $56.60 | 1 | 0 |
| 5 | 26 | $13.10 | $14.10 | 54.62% | $520.00 | — | — | — | — | — |
| 3 | 11 | $10.40 | $14.00 | 54.26% | $525.00 | — | — | — | — | — |
Forward $475.20. The 25-delta put carries -0.39 volatility points over the 25-delta call.
2026-10-30(37 days)ATM 54.61%±82.65skew -1.97
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 5 | $60.25 | $65.45 | — | $425.00 | 51.92% | $9.15 | $12.80 | 75 | 2 |
| 0 | 10 | $56.60 | $61.85 | — | $430.00 | 52.95% | $11.85 | $13.95 | 36 | 5 |
| 0 | 18 | $51.80 | $58.95 | — | $435.00 | 53.54% | $12.15 | $17.40 | 34 | 0 |
| 0 | 23 | $48.70 | $54.80 | — | $440.00 | 53.41% | $15.40 | $17.45 | 41 | 17 |
| 0 | 5 | $45.90 | $51.75 | — | $445.00 | 54.74% | $16.95 | $21.00 | 19 | 0 |
| 1 | 38 | $42.95 | $49.20 | — | $450.00 | 53.87% | $19.00 | $21.95 | 35 | 7 |
| 1 | 6 | $40.15 | $45.40 | — | $455.00 | 54.19% | $21.55 | $23.95 | 3 | 4 |
| 4 | 59 | $37.45 | $42.20 | — | $460.00 | 54.11% | $23.65 | $26.20 | 12 | 6 |
| 3 | 52 | $34.90 | $39.55 | — | $465.00 | 54.45% | $25.40 | $29.55 | 23 | 1 |
| 1 | 33 | $33.30 | $37.75 | — | $470.00 | 53.66% | $26.90 | $32.05 | 39 | 2 |
| 0 | 28 | $31.45 | $34.35 | — | $475.00 | 54.55% | $30.50 | $34.70 | 16 | 15 |
| 0 | 20 | $27.90 | $33.05 | 54.29% | $480.00 | — | $33.60 | $36.95 | 4 | 53 |
| 1 | 41 | $26.10 | $31.35 | 54.95% | $485.00 | — | $35.85 | $39.30 | 3 | 3 |
| 0 | 45 | $24.05 | $29.40 | 55.00% | $490.00 | — | $38.45 | $43.35 | 8 | 0 |
| 1 | 11 | $22.00 | $27.50 | 54.91% | $495.00 | — | $40.95 | $46.45 | 1 | 0 |
| 19 | 372 | $20.80 | $24.65 | 54.55% | $500.00 | — | $44.90 | $49.65 | 4 | 0 |
| 0 | 81 | $19.85 | $23.20 | 55.41% | $505.00 | — | — | — | — | — |
| 0 | 192 | $17.35 | $21.30 | 54.38% | $510.00 | — | $51.05 | $56.25 | 1 | 0 |
| 0 | 26 | $15.80 | $20.50 | 54.95% | $515.00 | — | $54.80 | $59.80 | 2 | 0 |
| 1 | 28 | $14.95 | $18.20 | 54.65% | $520.00 | — | $58.00 | $63.40 | 1 | 0 |
| 5 | 12 | $14.45 | $16.35 | 54.92% | $525.00 | — | $61.95 | $67.10 | 1 | 0 |
Forward $475.30. The 25-delta put carries -1.97 volatility points over the 25-delta call.
2026-11-20(58 days)ATM 57.65%±109.62skew -0.40
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 6 | 216 | $101.70 | $108.15 | — | $380.00 | 58.91% | $8.35 | $9.15 | 1,170 | 51 |
| 2 | 143 | $95.15 | $100.45 | — | $390.00 | 58.60% | $10.40 | $11.05 | 530 | 47 |
| 0 | 203 | $86.15 | $91.80 | — | $400.00 | 58.54% | $12.90 | $13.35 | 2,371 | 119 |
| 0 | 123 | $79.25 | $84.50 | — | $410.00 | 58.49% | $15.40 | $16.35 | 796 | 44 |
| 8 | 421 | $73.30 | $78.05 | — | $420.00 | 58.11% | $17.80 | $19.75 | 977 | 64 |
| 1 | 329 | $66.65 | $70.90 | — | $430.00 | 58.59% | $21.85 | $23.30 | 892 | 51 |
| 8 | 1,323 | $61.50 | $63.00 | — | $440.00 | 58.03% | $25.65 | $26.50 | 776 | 47 |
| 29 | 1,130 | $55.75 | $58.60 | — | $450.00 | 57.34% | $28.90 | $30.75 | 728 | 36 |
| 29 | 280 | $50.35 | $51.80 | — | $460.00 | 58.54% | $34.00 | $36.60 | 314 | 42 |
| 21 | 225 | $46.00 | $47.10 | — | $470.00 | 58.31% | $39.00 | $41.25 | 518 | 8 |
| 125 | 575 | $41.45 | $42.45 | 57.54% | $480.00 | — | $43.85 | $45.95 | 1,315 | 13 |
| 34 | 1,474 | $37.30 | $38.30 | 57.65% | $490.00 | — | $49.65 | $53.05 | 435 | 9 |
| 137 | 831 | $32.35 | $34.40 | 56.93% | $500.00 | — | $56.30 | $58.00 | 678 | 0 |
| 55 | 46 | $30.15 | $32.05 | 58.66% | $510.00 | — | $62.75 | $65.65 | 2 | 0 |
| 52 | 1,251 | $27.05 | $28.00 | 58.23% | $520.00 | — | $68.65 | $72.55 | 570 | 5 |
| 40 | 35 | $24.25 | $25.20 | 58.46% | $530.00 | — | $75.05 | $80.00 | 0 | 17 |
| 32 | 808 | $21.70 | $22.50 | 58.57% | $540.00 | — | $82.95 | $87.50 | 537 | 0 |
| 23 | 41 | $19.40 | $20.30 | 58.86% | $550.00 | — | $90.95 | $95.65 | 1 | 1 |
| 98 | 744 | $17.30 | $18.00 | 58.88% | $560.00 | — | $98.45 | $103.00 | 143 | 10 |
| 5 | — | $14.55 | $16.30 | 58.51% | $570.00 | — | $106.45 | $111.10 | — | 0 |
| 9 | 279 | $13.05 | $14.50 | 58.74% | $580.00 | — | $113.85 | $119.45 | 84 | 0 |
Forward $477.03. The 25-delta put carries -0.40 volatility points over the 25-delta call.
2026-12-18(86 days)ATM 56.39%±130.92skew -1.03
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1,005 | $132.40 | $137.25 | — | $350.00 | 57.85% | $7.05 | $8.10 | 1,940 | 12 |
| 0 | 251 | $122.95 | $129.00 | — | $360.00 | 57.49% | $8.75 | $9.60 | 693 | 38 |
| 0 | 82 | $116.05 | $120.80 | — | $370.00 | 57.07% | $10.45 | $11.50 | 718 | 11 |
| 0 | 368 | $107.00 | $113.65 | — | $380.00 | 56.77% | $12.75 | $13.40 | 1,244 | 11 |
| 0 | 194 | $99.60 | $105.40 | — | $390.00 | 57.04% | $15.15 | $16.45 | 1,058 | 23 |
| 13 | 687 | $93.75 | $97.80 | — | $400.00 | 56.66% | $18.20 | $18.65 | 1,810 | 108 |
| 0 | 127 | $86.60 | $91.20 | — | $410.00 | 56.49% | $21.10 | $21.85 | 680 | 25 |
| 5 | 232 | $79.10 | $83.65 | — | $420.00 | 55.86% | $23.70 | $25.25 | 1,262 | 60 |
| 9 | 402 | $73.95 | $77.15 | — | $430.00 | 55.75% | $27.40 | $28.95 | 501 | 13 |
| 0 | 345 | $66.50 | $73.10 | — | $440.00 | 55.80% | $31.35 | $33.30 | 512 | 21 |
| 6 | 2,683 | $62.05 | $65.40 | — | $450.00 | 55.76% | $35.80 | $37.65 | 728 | 24 |
| 8 | 249 | $58.35 | $60.30 | — | $460.00 | 56.51% | $41.15 | $43.15 | 295 | 34 |
| 21 | 418 | $54.40 | $55.55 | — | $470.00 | 56.11% | $46.05 | $47.70 | 384 | 2 |
| 47 | 191 | $49.85 | $50.90 | 55.93% | $480.00 | — | $51.05 | $53.15 | 261 | 3 |
| 72 | 208 | $45.60 | $48.65 | 56.98% | $490.00 | — | $56.95 | $59.70 | 583 | 10 |
| 93 | 551 | $41.95 | $42.95 | 56.17% | $500.00 | — | $62.50 | $65.95 | 1,040 | 2 |
| 136 | 1,319 | $35.25 | $36.70 | 56.79% | $520.00 | — | $74.65 | $80.00 | 320 | 0 |
| 58 | 965 | $29.50 | $30.40 | 56.81% | $540.00 | — | $89.25 | $94.10 | 497 | 1 |
| 13 | 1,362 | $24.60 | $25.70 | 57.22% | $560.00 | — | $104.65 | $108.85 | 190 | 0 |
| 23 | 363 | $20.45 | $21.40 | 57.40% | $580.00 | — | $120.15 | $124.65 | 173 | 0 |
| 26 | 1,130 | $16.50 | $18.15 | 57.52% | $600.00 | — | $135.60 | $141.25 | 147 | 0 |
Forward $478.26. The 25-delta put carries -1.03 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.