ASML option chain
Strikes around the forward, as they were quoted at the close
Data as of 25 September 2026 (end of day)
2026-10-02(7 days)ATM 39.05%±94.33
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 17 | 99 | $54.00 | $58.20 | — | $1,710.00 | 39.06% | $21.60 | $23.50 | 52 | 5 |
| 2 | 39 | $51.50 | $55.20 | — | $1,715.00 | 39.14% | $23.40 | $25.60 | 41 | 1 |
| 14 | 44 | $49.10 | $52.80 | — | $1,720.00 | 39.26% | $25.30 | $27.90 | 62 | 11 |
| 1 | 4 | $48.00 | $51.50 | — | $1,722.50 | 38.90% | $26.30 | $28.30 | 2 | 0 |
| 21 | 38 | $46.80 | $49.10 | — | $1,725.00 | 39.27% | $27.40 | $30.00 | 17 | 15 |
| 0 | 3 | $45.40 | $47.60 | — | $1,727.50 | 39.28% | $28.50 | $31.10 | 12 | 11 |
| 7 | 68 | $44.00 | $47.00 | — | $1,730.00 | 39.27% | $29.60 | $32.20 | 54 | 22 |
| 30 | 8 | $42.60 | $45.30 | — | $1,732.50 | 39.13% | $30.70 | $33.10 | 30 | 1 |
| 6 | 20 | $41.30 | $43.90 | — | $1,735.00 | 39.27% | $31.90 | $34.50 | 73 | 6 |
| 2 | 2 | $40.00 | $43.40 | — | $1,737.50 | 39.33% | $33.10 | $35.80 | 1 | 12 |
| 61 | 28 | $38.70 | $41.30 | — | $1,740.00 | 39.31% | $34.30 | $37.00 | 36 | 68 |
| 38 | 2 | $37.50 | $39.50 | — | $1,742.50 | 39.37% | $35.60 | $38.30 | 3 | 30 |
| 24 | 9 | $36.40 | $38.90 | 39.41% | $1,745.00 | — | $36.90 | $39.60 | 24 | 7 |
| 12 | 0 | $35.10 | $37.00 | 38.99% | $1,747.50 | — | $38.20 | $40.90 | 1 | 25 |
| 51 | 67 | $33.90 | $35.80 | 38.97% | $1,750.00 | — | $39.50 | $41.40 | 34 | 7 |
| 17 | 50 | $31.70 | $33.90 | 39.20% | $1,755.00 | — | $41.90 | $44.20 | 38 | 2 |
| 45 | 22 | $29.60 | $32.40 | 39.59% | $1,760.00 | — | $44.80 | $48.00 | 44 | 2 |
| 342 | 124 | $27.80 | $29.50 | 39.30% | $1,765.00 | — | $48.10 | $51.20 | 4 | 0 |
| 10 | 263 | $25.70 | $27.50 | 39.21% | $1,770.00 | — | $51.10 | $54.30 | 18 | 30 |
| 24 | 25 | $23.90 | $25.60 | 39.23% | $1,775.00 | — | $53.70 | $58.00 | 14 | 0 |
| 45 | 83 | $22.20 | $23.80 | 39.25% | $1,780.00 | — | $57.20 | $61.30 | 14 | 1 |
Forward $1,744.40. Not enough surviving quotes on both wings to measure the skew here.
2026-10-09(14 days)ATM 39.80%±136.06
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 46 | $73.80 | $79.30 | — | $1,705.00 | 39.55% | $34.30 | $36.50 | 60 | 4 |
| 0 | 41 | $71.30 | $74.70 | — | $1,710.00 | 39.65% | $36.20 | $38.90 | 52 | 2 |
| 0 | 27 | $68.90 | $72.40 | — | $1,715.00 | 39.59% | $38.30 | $40.80 | 20 | 5 |
| 6 | 13 | $66.30 | $69.40 | — | $1,720.00 | 39.58% | $40.50 | $42.90 | 34 | 2 |
| 0 | 4 | $63.50 | $66.60 | — | $1,725.00 | 39.56% | $42.60 | $45.20 | 16 | 2 |
| 0 | 1 | $62.20 | $64.40 | — | $1,727.50 | — | — | — | — | — |
| 0 | 15 | $60.90 | $64.00 | — | $1,730.00 | 39.59% | $44.90 | $47.60 | 38 | 4 |
| 3 | 5 | $58.30 | $61.40 | — | $1,735.00 | 39.68% | $47.30 | $50.20 | 40 | 6 |
| 10 | 0 | $57.00 | $59.20 | — | $1,737.50 | 39.59% | $48.50 | $51.20 | 0 | 2 |
| 2 | 17 | $55.80 | $58.30 | — | $1,740.00 | 39.71% | $49.80 | $52.70 | 18 | 8 |
| 2 | 1 | $54.50 | $56.80 | — | $1,742.50 | 39.74% | $51.10 | $54.00 | 0 | 3 |
| 2 | 3 | $53.30 | $55.50 | — | $1,745.00 | 39.76% | $52.40 | $55.30 | 25 | 0 |
| — | — | — | — | — | $1,747.50 | — | $53.70 | $56.60 | 0 | 5 |
| 11 | 78 | $50.90 | $53.20 | 39.79% | $1,750.00 | — | $55.00 | $58.00 | 13 | 0 |
| 0 | 7 | $48.70 | $50.90 | 39.84% | $1,755.00 | — | $57.70 | $60.70 | 10 | 0 |
| 1 | 71 | $46.50 | $48.70 | 39.88% | $1,760.00 | — | $60.50 | $63.50 | 19 | 0 |
| 0 | 7 | $44.30 | $46.50 | 39.86% | $1,765.00 | — | $63.00 | $66.40 | 7 | 0 |
| 1 | 25 | $42.30 | $44.50 | 39.93% | $1,770.00 | — | $66.30 | $69.40 | 12 | 0 |
| 0 | 5 | $40.30 | $42.50 | 39.96% | $1,775.00 | — | $69.30 | $72.40 | 8 | 0 |
| 0 | 5 | $38.40 | $40.40 | 39.93% | $1,780.00 | — | $72.00 | $75.50 | 2 | 0 |
| 0 | 7 | $36.60 | $38.30 | 39.89% | $1,785.00 | — | $75.30 | $78.90 | 2 | 0 |
Forward $1,745.55. Not enough surviving quotes on both wings to measure the skew here.
2026-10-16(21 days)ATM 47.01%±197.00skew -0.83
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $1,650.00 | 46.48% | $35.30 | $37.80 | 19 | 4 |
| — | — | — | — | — | $1,655.00 | 46.42% | $37.10 | $39.10 | 2 | 4 |
| 1 | 104 | $122.60 | $128.20 | — | $1,660.00 | 46.60% | $38.60 | $41.50 | 227 | 2 |
| 0 | 1 | $119.70 | $124.80 | — | $1,665.00 | 46.44% | $40.30 | $42.80 | 2 | 8 |
| — | — | — | — | — | $1,670.00 | 46.42% | $42.10 | $44.50 | 2 | 1 |
| 0 | 2 | $113.90 | $118.70 | — | $1,675.00 | 46.46% | $43.90 | $46.50 | 28 | 0 |
| 0 | 241 | $111.10 | $115.40 | — | $1,680.00 | 46.56% | $45.80 | $48.70 | 255 | 11 |
| 0 | 8 | $108.40 | $112.60 | — | $1,685.00 | 46.60% | $47.80 | $50.70 | 9 | 4 |
| 0 | 6 | $105.70 | $109.50 | — | $1,690.00 | 46.57% | $49.70 | $52.70 | 22 | 1 |
| 0 | 8 | $102.90 | $106.60 | — | $1,695.00 | 46.52% | $51.90 | $54.40 | 5 | 14 |
| 11 | 710 | $100.30 | $103.70 | — | $1,700.00 | 46.65% | $54.10 | $56.80 | 284 | 21 |
| 0 | 18 | $97.80 | $100.70 | — | $1,705.00 | 46.46% | $56.00 | $58.60 | 30 | 0 |
| 0 | 24 | $95.40 | $98.00 | — | $1,710.00 | 46.59% | $58.20 | $61.20 | 50 | 6 |
| 1 | 20 | $92.60 | $96.10 | — | $1,715.00 | 46.50% | $60.50 | $63.10 | 37 | 4 |
| 71 | 296 | $90.00 | $92.60 | — | $1,720.00 | 46.62% | $62.80 | $65.80 | 173 | 14 |
| 66 | 201 | $79.90 | $82.80 | — | $1,740.00 | 46.70% | $72.60 | $75.70 | 248 | 63 |
| 64 | 930 | $71.20 | $73.70 | 47.01% | $1,760.00 | — | $83.30 | $86.50 | 185 | 18 |
| 15 | 197 | $62.20 | $64.90 | 46.84% | $1,780.00 | — | $94.60 | $98.10 | 194 | 2 |
| 14 | 383 | $54.60 | $57.60 | 47.08% | $1,800.00 | — | $106.90 | $110.40 | 124 | 0 |
| 3 | 247 | $47.80 | $50.10 | 47.06% | $1,820.00 | — | $120.50 | $124.80 | 62 | 0 |
| 5 | 412 | $41.70 | $44.20 | 47.31% | $1,840.00 | — | $133.90 | $139.40 | 44 | 0 |
Forward $1,747.22. The 25-delta put carries -0.83 volatility points over the 25-delta call.
2026-10-23(28 days)ATM 46.46%±224.94
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 7 | $108.40 | $117.90 | — | $1,700.00 | 46.90% | $60.70 | $73.60 | 72 | 0 |
| 0 | 2 | $105.10 | $113.50 | — | $1,705.00 | 46.33% | $64.30 | $72.30 | 2 | 0 |
| 2 | 3 | $103.60 | $113.50 | — | $1,710.00 | 46.80% | $67.10 | $75.80 | 22 | 0 |
| 0 | 1 | $100.70 | $110.40 | — | $1,715.00 | 46.83% | $69.80 | $77.80 | 8 | 2 |
| 0 | 2 | $96.00 | $107.60 | — | $1,720.00 | 47.12% | $72.00 | $81.40 | 28 | 0 |
| — | — | — | — | — | $1,725.00 | 46.91% | $72.40 | $85.00 | 1 | 0 |
| — | — | — | — | — | $1,730.00 | 46.12% | $74.00 | $85.30 | 2 | 0 |
| 0 | 1 | $90.90 | $98.80 | — | $1,735.00 | 47.41% | $79.40 | $89.80 | 1 | 1 |
| 7 | 16 | $86.70 | $97.80 | — | $1,740.00 | 46.56% | $80.10 | $90.90 | 28 | 37 |
| 6 | 2 | $88.50 | $93.70 | — | $1,745.00 | 46.63% | $81.70 | $94.70 | 1 | 0 |
| 3 | 18 | $80.30 | $91.50 | 45.16% | $1,750.00 | — | $85.10 | $98.00 | 25 | 0 |
| 0 | 2 | $81.20 | $91.90 | 46.70% | $1,755.00 | — | $89.40 | $98.70 | 0 | 3 |
| 3 | 16 | $79.50 | $89.10 | 46.72% | $1,760.00 | — | $92.20 | $100.10 | 0 | 2 |
| 2 | 13 | $75.10 | $86.60 | 46.09% | $1,765.00 | — | — | — | — | — |
| 0 | 14 | $74.60 | $81.50 | 45.77% | $1,770.00 | — | $98.40 | $108.00 | 2 | 22 |
| 0 | 1 | $74.60 | $79.20 | 46.29% | $1,775.00 | — | — | — | — | — |
| 0 | 3 | $68.00 | $78.10 | 45.38% | $1,780.00 | — | $102.90 | $110.70 | 3 | 2 |
| 0 | 3 | $66.20 | $76.20 | 45.49% | $1,785.00 | — | — | — | — | — |
| 2 | 1 | $68.50 | $76.30 | 47.18% | $1,790.00 | — | $109.50 | $116.70 | 1 | 17 |
| — | — | — | — | — | $1,795.00 | — | $109.00 | $120.40 | 0 | 17 |
| 6 | 20 | $64.20 | $69.00 | 46.19% | $1,800.00 | — | $116.20 | $123.70 | 1 | 0 |
Forward $1,747.91. Not enough surviving quotes on both wings to measure the skew here.
2026-11-06(42 days)ATM 46.40%±275.41
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $161.40 | $178.90 | — | $1,640.00 | 46.78% | $52.50 | $69.20 | — | 0 |
| 0 | — | $158.30 | $175.70 | — | $1,645.00 | 46.63% | $53.80 | $71.00 | — | 0 |
| 0 | — | $155.20 | $172.20 | — | $1,650.00 | 46.63% | $55.70 | $72.90 | — | 0 |
| 0 | — | $152.10 | $169.50 | — | $1,655.00 | 46.59% | $57.50 | $74.80 | — | 0 |
| 0 | — | $149.10 | $166.00 | — | $1,660.00 | 46.60% | $59.50 | $76.80 | — | 0 |
| — | — | — | — | — | $1,665.00 | 46.60% | $61.50 | $78.80 | 1 | 0 |
| — | — | — | — | — | $1,730.00 | 46.79% | $92.40 | $107.70 | 0 | 1 |
| — | — | — | — | — | $1,735.00 | 46.76% | $95.00 | $110.00 | 0 | 10 |
| — | — | — | — | — | $1,740.00 | 46.80% | $97.50 | $112.80 | 0 | 10 |
| 1 | 0 | $98.20 | $115.40 | 46.42% | $1,755.00 | — | — | — | — | — |
| 0 | 1 | $77.10 | $94.00 | 46.39% | $1,805.00 | — | — | — | — | — |
| 0 | — | $75.30 | $92.60 | 46.53% | $1,810.00 | — | $135.40 | $152.70 | — | 0 |
| 0 | — | $73.40 | $90.70 | 46.53% | $1,815.00 | — | $139.30 | $155.90 | — | 0 |
| 0 | — | $71.70 | $87.40 | 46.26% | $1,820.00 | — | $143.30 | $159.10 | — | 0 |
| 0 | — | $69.90 | $85.20 | 46.18% | $1,825.00 | — | $145.00 | $162.00 | — | 0 |
| 0 | — | $68.20 | $84.60 | 46.46% | $1,830.00 | — | $150.60 | $165.60 | — | 0 |
| 0 | — | $66.50 | $81.90 | 46.27% | $1,835.00 | — | $151.60 | $168.90 | — | 0 |
| 0 | — | $64.80 | $82.00 | 46.68% | $1,840.00 | — | $156.20 | $172.00 | — | 0 |
| 0 | — | $63.20 | $78.90 | 46.40% | $1,845.00 | — | $160.00 | $175.70 | — | 0 |
| 0 | — | $61.60 | $77.10 | 46.39% | $1,850.00 | — | $161.70 | $179.10 | — | 0 |
| 0 | — | $60.00 | $75.60 | 46.42% | $1,855.00 | — | $166.70 | $182.00 | — | 0 |
Forward $1,749.62. Not enough surviving quotes on both wings to measure the skew here.
2026-11-20(56 days)ATM 45.16%±310.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $196.40 | $206.50 | — | $1,610.00 | 44.96% | $58.40 | $60.90 | 6 | 14 |
| 0 | 66 | $190.40 | $197.10 | — | $1,620.00 | 44.98% | $62.00 | $64.40 | 202 | 1 |
| 0 | 16 | $184.40 | $191.60 | — | $1,630.00 | 44.87% | $65.50 | $67.70 | 6 | 0 |
| 0 | 85 | $178.60 | $186.50 | — | $1,640.00 | 44.95% | $69.30 | $71.80 | 48 | 0 |
| 0 | 25 | $173.00 | $180.50 | — | $1,650.00 | 44.95% | $73.20 | $75.70 | 50 | 5 |
| 0 | 42 | $167.50 | $174.10 | — | $1,660.00 | 44.93% | $77.20 | $79.70 | 175 | 120 |
| 0 | 10 | $162.20 | $167.90 | — | $1,670.00 | 44.97% | $81.40 | $84.00 | 9 | 0 |
| 0 | 49 | $156.70 | $161.80 | — | $1,680.00 | 44.99% | $85.80 | $88.30 | 204 | 0 |
| 0 | 26 | $151.70 | $155.90 | — | $1,690.00 | 44.99% | $90.20 | $92.80 | 14 | 0 |
| 13 | 196 | $146.80 | $150.40 | — | $1,700.00 | 45.03% | $94.80 | $97.50 | 57 | 0 |
| 0 | 14 | $141.70 | $145.00 | — | $1,710.00 | 45.04% | $99.60 | $102.20 | 14 | 2 |
| 0 | 155 | $136.70 | $140.10 | — | $1,720.00 | 45.09% | $104.50 | $107.20 | 42 | 6 |
| 1 | 18 | $131.80 | $134.70 | — | $1,730.00 | 45.10% | $109.50 | $112.20 | 24 | 0 |
| 46 | 185 | $126.90 | $129.80 | — | $1,740.00 | 45.13% | $114.60 | $117.40 | 67 | 6 |
| 2 | 434 | $118.00 | $120.80 | 45.16% | $1,760.00 | — | $125.30 | $128.00 | 114 | 10 |
| 0 | 66 | $109.20 | $112.00 | 45.16% | $1,780.00 | — | $136.70 | $139.50 | 42 | 1 |
| 4 | 149 | $101.10 | $103.90 | 45.23% | $1,800.00 | — | $148.50 | $151.40 | 27 | 0 |
| 0 | 49 | $93.50 | $96.20 | 45.30% | $1,820.00 | — | $160.60 | $163.80 | 28 | 0 |
| 109 | 148 | $86.40 | $89.10 | 45.39% | $1,840.00 | — | $173.30 | $176.70 | 19 | 0 |
| 5 | 118 | $79.70 | $82.30 | 45.45% | $1,860.00 | — | $186.60 | $190.40 | 15 | 0 |
| 0 | 195 | $73.40 | $76.10 | 45.53% | $1,880.00 | — | $199.60 | $205.00 | 13 | 2 |
Forward $1,752.70. Not enough surviving quotes on both wings to measure the skew here.
2026-12-18(84 days)ATM 44.14%±372.29skew -0.86
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 49 | $253.00 | $265.50 | — | $1,560.00 | 43.87% | $60.00 | $62.20 | 213 | 1 |
| 0 | 29 | $239.30 | $250.80 | — | $1,580.00 | 43.84% | $66.50 | $68.70 | 108 | 5 |
| 9 | 63 | $227.10 | $234.80 | — | $1,600.00 | 43.87% | $73.50 | $75.90 | 452 | 6 |
| 2 | 28 | $215.20 | $223.60 | — | $1,620.00 | 43.81% | $80.70 | $83.30 | 288 | 3 |
| 0 | 58 | $204.00 | $211.90 | — | $1,640.00 | 43.86% | $88.70 | $91.40 | 236 | 1 |
| 0 | 58 | $193.20 | $198.80 | — | $1,660.00 | 43.85% | $97.10 | $99.70 | 172 | 1 |
| 0 | 60 | $182.70 | $187.60 | — | $1,680.00 | 43.90% | $106.00 | $108.70 | 144 | 4 |
| 0 | 183 | $172.80 | $176.50 | — | $1,700.00 | 43.93% | $115.30 | $118.10 | 122 | 1 |
| 2 | 72 | $163.00 | $166.60 | — | $1,720.00 | 43.99% | $125.20 | $128.00 | 135 | 0 |
| 0 | 101 | $153.50 | $157.00 | — | $1,740.00 | 44.03% | $135.40 | $138.30 | 164 | 22 |
| 2 | 67 | $144.30 | $147.50 | 44.10% | $1,760.00 | — | $146.20 | $149.10 | 52 | 15 |
| 2 | 127 | $135.60 | $138.70 | 44.12% | $1,780.00 | — | $157.40 | $160.30 | 135 | 0 |
| 3 | 333 | $127.30 | $130.30 | 44.14% | $1,800.00 | — | $169.10 | $172.10 | 82 | 0 |
| 1 | 54 | $119.60 | $122.60 | 44.23% | $1,820.00 | — | $181.20 | $184.30 | 43 | 0 |
| 3 | 90 | $112.30 | $115.20 | 44.31% | $1,840.00 | — | $193.40 | $196.80 | 57 | 0 |
| 0 | 105 | $105.20 | $108.10 | 44.35% | $1,860.00 | — | $206.50 | $210.00 | 22 | 0 |
| 0 | 110 | $98.60 | $101.50 | 44.43% | $1,880.00 | — | $220.10 | $223.40 | 37 | 0 |
| 0 | 211 | $92.30 | $95.10 | 44.47% | $1,900.00 | — | $233.20 | $237.80 | 65 | 1 |
| 0 | 72 | $86.50 | $89.30 | 44.58% | $1,920.00 | — | $247.30 | $252.60 | 28 | 0 |
| 0 | 118 | $81.00 | $83.70 | 44.67% | $1,940.00 | — | $260.60 | $267.20 | 24 | 0 |
| 4 | 140 | $75.70 | $78.40 | 44.73% | $1,960.00 | — | $276.90 | $282.60 | 9 | 0 |
Forward $1,758.23. The 25-delta put carries -0.86 volatility points over the 25-delta call.
2027-01-15(112 days)ATM 43.22%±422.50
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 7 | $253.30 | $263.20 | — | $1,590.00 | 42.84% | $83.60 | $86.20 | 55 | 0 |
| 4 | 370 | $247.20 | $254.70 | — | $1,600.00 | 42.95% | $87.70 | $90.30 | 519 | 6 |
| 0 | 18 | $241.60 | $248.90 | — | $1,610.00 | 42.92% | $91.40 | $94.10 | 30 | 0 |
| 0 | 39 | $235.90 | $245.00 | — | $1,620.00 | 42.80% | $95.00 | $97.60 | 159 | 0 |
| 0 | 18 | $230.30 | $237.70 | — | $1,630.00 | 42.83% | $99.10 | $101.80 | 19 | 0 |
| 0 | 33 | $224.90 | $231.30 | — | $1,640.00 | 42.88% | $103.30 | $106.20 | 59 | 7 |
| 0 | 62 | $214.30 | $220.80 | — | $1,660.00 | 42.84% | $111.80 | $114.60 | 89 | 1 |
| 1 | 383 | $204.00 | $209.70 | — | $1,680.00 | 42.86% | $120.70 | $123.80 | 142 | 3 |
| 2 | 210 | $194.20 | $198.90 | — | $1,700.00 | 42.87% | $130.20 | $133.10 | 416 | 1 |
| 5 | 64 | $184.50 | $188.00 | — | $1,720.00 | 42.94% | $140.20 | $143.10 | 101 | 0 |
| 18 | 73 | $175.00 | $178.60 | — | $1,740.00 | 43.04% | $150.60 | $153.80 | 192 | 8 |
| 0 | 58 | $165.90 | $169.50 | — | $1,760.00 | 43.11% | $161.40 | $164.60 | 160 | 5 |
| 0 | 148 | $157.30 | $160.80 | 43.16% | $1,780.00 | — | $172.50 | $175.80 | 55 | 0 |
| 0 | 484 | $149.10 | $152.50 | 43.22% | $1,800.00 | — | $184.10 | $187.40 | 111 | 0 |
| 0 | 70 | $141.00 | $144.40 | 43.22% | $1,820.00 | — | $196.10 | $199.50 | 86 | 4 |
| 0 | 49 | $133.40 | $136.80 | 43.26% | $1,840.00 | — | $208.50 | $212.00 | 38 | 0 |
| 6 | 121 | $126.20 | $129.50 | 43.31% | $1,860.00 | — | $221.20 | $224.70 | 13 | 0 |
| 0 | 94 | $119.50 | $122.60 | 43.38% | $1,880.00 | — | $234.40 | $237.90 | 99 | 2 |
| 8 | 648 | $112.80 | $116.00 | 43.41% | $1,900.00 | — | $247.80 | $251.50 | 276 | 0 |
| 0 | 80 | $106.60 | $109.70 | 43.46% | $1,920.00 | — | $261.10 | $265.80 | 18 | 0 |
| 0 | 47 | $100.70 | $103.60 | 43.50% | $1,940.00 | — | $274.70 | $280.10 | 10 | 0 |
Forward $1,764.76. Not enough surviving quotes on both wings to measure the skew here.
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.