BABA option chain
Strikes around the forward, as they were quoted at the close
Data as of 22 September 2026 (end of day)
2026-09-25(3 days)ATM 56.07%±5.94skew -3.20
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 55 | 207 | $9.65 | $10.20 | — | $107.00 | 56.71% | $0.09 | $0.12 | 1,021 | 131 |
| 115 | 455 | $8.70 | $9.15 | — | $108.00 | 55.77% | $0.14 | $0.16 | 1,494 | 181 |
| 104 | 571 | $7.55 | $8.15 | — | $109.00 | 55.34% | $0.19 | $0.25 | 3,308 | 668 |
| 956 | 4,449 | $6.70 | $7.50 | — | $110.00 | 54.86% | $0.30 | $0.33 | 5,028 | 2,282 |
| 74 | 2,054 | $5.90 | $6.35 | — | $111.00 | 54.69% | $0.43 | $0.47 | 684 | 427 |
| 294 | 1,354 | $5.20 | $5.55 | — | $112.00 | 55.13% | $0.61 | $0.68 | 1,725 | 480 |
| 128 | 3,745 | $4.45 | $4.75 | — | $113.00 | 54.96% | $0.84 | $0.91 | 777 | 491 |
| 430 | 2,420 | $3.80 | $4.00 | — | $114.00 | 54.62% | $1.13 | $1.18 | 938 | 1,142 |
| 1,589 | 8,523 | $3.10 | $3.40 | — | $115.00 | 54.88% | $1.50 | $1.54 | 3,171 | 3,310 |
| 2,167 | 5,002 | $2.68 | $2.80 | — | $116.00 | 55.30% | $1.93 | $1.99 | 357 | 1,842 |
| 1,960 | 2,812 | $2.23 | $2.29 | 56.10% | $117.00 | — | $2.42 | $2.55 | 217 | 808 |
| 1,857 | 1,687 | $1.78 | $1.88 | 56.38% | $118.00 | — | $2.99 | $3.25 | 2,651 | 629 |
| 1,698 | 1,157 | $1.43 | $1.50 | 56.69% | $119.00 | — | $3.60 | $3.85 | 88 | 1,018 |
| 15,194 | 9,469 | $1.14 | $1.20 | 57.30% | $120.00 | — | $4.30 | $4.65 | 679 | 277 |
| 2,498 | 1,481 | $0.90 | $0.97 | 58.16% | $121.00 | — | $5.05 | $5.30 | 41 | 86 |
| 1,649 | 1,191 | $0.72 | $0.76 | 58.92% | $122.00 | — | $5.85 | $6.20 | 349 | 50 |
| 972 | 1,802 | $0.54 | $0.62 | 59.59% | $123.00 | — | $6.70 | $7.10 | 83 | 0 |
| 1,345 | 1,043 | $0.43 | $0.49 | 60.60% | $124.00 | — | $7.45 | $8.15 | 109 | 3 |
| 6,483 | 5,192 | $0.35 | $0.39 | 61.89% | $125.00 | — | $8.40 | $8.95 | 137 | 31 |
| 1,278 | 757 | $0.27 | $0.32 | 63.01% | $126.00 | — | $9.05 | $10.00 | 84 | 15 |
| 172 | 1,628 | $0.22 | $0.25 | 64.10% | $127.00 | — | $9.90 | $11.85 | 79 | 0 |
Forward $116.77. The 25-delta put carries -3.20 volatility points over the 25-delta call.
2026-10-02(10 days)ATM 45.08%±8.72skew -5.16
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 18 | $9.90 | $10.80 | — | $107.00 | 44.07% | $0.41 | $0.49 | 393 | 46 |
| 8 | 118 | $8.95 | $9.90 | — | $108.00 | 44.21% | $0.55 | $0.63 | 197 | 343 |
| 182 | 143 | $8.20 | $9.05 | — | $109.00 | 44.11% | $0.70 | $0.80 | 187 | 380 |
| 168 | 945 | $7.75 | $8.00 | — | $110.00 | 43.70% | $0.90 | $0.95 | 1,098 | 965 |
| 23 | 57 | $6.45 | $7.35 | — | $111.00 | 44.21% | $1.12 | $1.25 | 220 | 288 |
| 116 | 412 | $5.95 | $6.65 | — | $112.00 | 43.30% | $1.33 | $1.47 | 155 | 587 |
| 396 | 751 | $5.35 | $5.80 | — | $113.00 | 43.88% | $1.63 | $1.87 | 280 | 561 |
| 143 | 679 | $4.75 | $5.15 | — | $114.00 | 44.61% | $2.07 | $2.25 | 80 | 645 |
| 732 | 1,473 | $4.25 | $4.55 | — | $115.00 | 44.13% | $2.46 | $2.60 | 264 | 411 |
| 269 | 523 | $3.65 | $4.00 | — | $116.00 | 44.64% | $2.89 | $3.15 | 174 | 141 |
| 710 | 1,150 | $3.30 | $3.50 | 45.06% | $117.00 | — | $3.30 | $3.80 | 141 | 323 |
| 515 | 435 | $2.85 | $3.05 | 45.13% | $118.00 | — | $4.00 | $4.45 | 60 | 495 |
| 247 | 173 | $2.49 | $2.70 | 45.86% | $119.00 | — | $4.60 | $5.00 | 104 | 465 |
| 1,890 | 4,471 | $2.28 | $2.33 | 46.94% | $120.00 | — | $5.25 | $5.65 | 593 | 83 |
| 316 | 2,805 | $1.88 | $2.03 | 46.68% | $121.00 | — | $5.95 | $6.40 | 24 | 2 |
| 332 | 137 | $1.68 | $1.78 | 47.69% | $122.00 | — | $6.60 | $7.25 | 16 | 4 |
| 547 | 356 | $1.39 | $1.50 | 47.32% | $123.00 | — | $7.35 | $8.20 | 20 | 3 |
| 1,434 | 529 | $1.24 | $1.33 | 48.45% | $124.00 | — | $8.20 | $9.05 | 16 | 9 |
| 1,633 | 2,594 | $1.10 | $1.14 | 49.13% | $125.00 | — | $8.80 | $10.00 | 46 | 4 |
| 149 | 112 | $0.96 | $1.00 | 49.87% | $126.00 | — | $9.65 | $10.35 | 31 | 16 |
| 177 | 1,552 | $0.77 | $0.89 | 50.04% | $127.00 | — | $10.55 | $11.65 | 4 | 1 |
Forward $116.85. The 25-delta put carries -5.16 volatility points over the 25-delta call.
2026-10-09(17 days)ATM 44.18%±11.15skew -4.76
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 4 | 33 | $10.45 | $11.30 | — | $107.00 | 42.73% | $0.88 | $0.97 | 56 | 12 |
| 4 | 49 | $9.65 | $10.65 | — | $108.00 | 42.52% | $1.05 | $1.16 | 84 | 36 |
| 2 | 63 | $9.00 | $9.85 | — | $109.00 | 42.91% | $1.27 | $1.44 | 156 | 20 |
| 74 | 244 | $8.15 | $8.80 | — | $110.00 | 42.67% | $1.53 | $1.65 | 499 | 71 |
| 3 | 20 | $7.45 | $8.05 | — | $111.00 | 42.48% | $1.77 | $1.95 | 62 | 32 |
| 28 | 146 | $6.80 | $7.35 | — | $112.00 | 43.01% | $2.14 | $2.31 | 31 | 11 |
| 14 | 125 | $6.20 | $6.70 | — | $113.00 | 43.16% | $2.47 | $2.72 | 31 | 16 |
| 23 | 32 | $5.65 | $6.10 | — | $114.00 | 43.55% | $2.90 | $3.15 | 108 | 18 |
| 231 | 497 | $5.10 | $5.55 | — | $115.00 | 42.73% | $3.15 | $3.60 | 167 | 24 |
| 106 | 1,014 | $4.65 | $5.00 | — | $116.00 | 43.83% | $3.80 | $4.10 | 59 | 48 |
| 119 | 127 | $4.20 | $4.55 | 44.04% | $117.00 | — | $4.30 | $4.65 | 1 | 43 |
| 65 | 259 | $3.75 | $4.15 | 44.38% | $118.00 | — | $4.80 | $5.20 | 53 | 2 |
| 85 | 91 | $3.40 | $3.70 | 44.62% | $119.00 | — | $5.30 | $5.85 | 9 | 6 |
| 2,329 | 4,164 | $3.10 | $3.35 | 45.29% | $120.00 | — | $6.05 | $6.50 | 34 | 8 |
| 37 | 186 | $2.78 | $3.00 | 45.54% | $121.00 | — | $6.70 | $7.15 | 16 | 1 |
| 28 | 55 | $2.49 | $2.77 | 46.27% | $122.00 | — | $7.45 | $8.05 | 3 | 0 |
| 23 | 147 | $2.22 | $2.45 | 46.35% | $123.00 | — | $8.15 | $8.85 | 4 | 0 |
| 19 | 92 | $1.99 | $2.15 | 46.45% | $124.00 | — | $8.70 | $9.70 | 3 | 0 |
| 296 | 3,252 | $1.77 | $1.92 | 46.73% | $125.00 | — | $9.50 | $10.30 | 107 | 6 |
| 50 | 70 | $1.63 | $1.72 | 47.43% | $126.00 | — | $10.35 | $11.30 | 12 | 0 |
| 3 | 59 | $1.42 | $1.55 | 47.63% | $127.00 | — | $11.10 | $11.95 | 1 | 0 |
Forward $116.90. The 25-delta put carries -4.76 volatility points over the 25-delta call.
2026-10-16(24 days)ATM 43.00%±12.90skew -4.11
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 0 | $11.00 | $11.80 | — | $107.00 | 41.94% | $1.31 | $1.41 | 168 | 24 |
| 2 | 0 | $10.30 | $11.00 | — | $108.00 | 41.64% | $1.49 | $1.64 | 71 | 66 |
| 1 | 0 | $9.45 | $10.10 | — | $109.00 | 41.53% | $1.72 | $1.90 | 66 | 100 |
| 484 | 4,995 | $8.95 | $9.35 | — | $110.00 | 41.90% | $2.07 | $2.19 | 8,029 | 574 |
| 1 | 0 | $8.00 | $8.70 | — | $111.00 | 42.00% | $2.38 | $2.53 | 4 | 73 |
| — | — | — | — | — | $112.00 | 41.90% | $2.68 | $2.90 | 30 | 47 |
| 44 | 1 | $6.95 | $7.55 | — | $113.00 | 42.21% | $3.05 | $3.35 | 5 | 123 |
| 3 | 8 | $6.40 | $6.85 | — | $114.00 | 42.35% | $3.45 | $3.80 | 19 | 92 |
| 3,608 | 9,577 | $6.10 | $6.25 | — | $115.00 | 42.43% | $3.90 | $4.25 | 4,924 | 692 |
| 96 | 47 | $5.60 | $5.75 | — | $116.00 | 43.09% | $4.50 | $4.75 | 12 | 21 |
| 86 | 10 | $5.10 | $5.25 | — | $117.00 | 43.26% | $5.00 | $5.30 | 0 | 230 |
| 123 | 33 | $4.50 | $4.85 | 42.94% | $118.00 | — | $5.45 | $5.80 | 13 | 1 |
| 312 | 2 | $4.10 | $4.45 | 43.21% | $119.00 | — | $6.05 | $6.50 | 1 | 19 |
| 5,671 | 22,679 | $3.90 | $4.05 | 44.08% | $120.00 | — | $6.75 | $7.10 | 8,405 | 77 |
| 32 | 3 | $3.35 | $3.70 | 43.44% | $121.00 | — | — | — | — | — |
| 43 | 24 | $3.15 | $3.40 | 44.29% | $122.00 | — | — | — | — | — |
| 103 | 5 | $2.90 | $3.10 | 44.71% | $123.00 | — | $8.75 | $9.20 | 2 | 0 |
| 154 | 136 | $2.63 | $2.78 | 44.74% | $124.00 | — | — | — | — | — |
| 3,965 | 18,014 | $2.44 | $2.54 | 45.31% | $125.00 | — | $10.25 | $10.70 | 1,629 | 108 |
| 9 | 13 | $2.17 | $2.31 | 45.35% | $126.00 | — | — | — | — | — |
| 245 | 63 | $1.96 | $2.11 | 45.64% | $127.00 | — | — | — | — | — |
Forward $117.03. The 25-delta put carries -4.11 volatility points over the 25-delta call.
2026-10-23(31 days)ATM 41.78%±14.25skew -2.68
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 27 | $11.45 | $12.15 | — | $107.00 | 41.69% | $1.68 | $1.94 | 13 | 4 |
| 0 | 12 | $10.75 | $11.40 | — | $108.00 | 41.74% | $1.96 | $2.19 | 58 | 23 |
| 2 | 17 | $10.05 | $10.65 | — | $109.00 | 41.50% | $2.23 | $2.44 | 10 | 2 |
| 36 | 47 | $9.40 | $10.10 | — | $110.00 | 41.67% | $2.53 | $2.80 | 357 | 27 |
| 0 | 37 | $8.75 | $9.40 | — | $111.00 | 41.47% | $2.86 | $3.10 | 8 | 1 |
| 5 | 20 | $8.10 | $8.75 | — | $112.00 | 41.11% | $3.15 | $3.45 | 69 | 6 |
| 3 | 66 | $7.50 | $8.05 | — | $113.00 | 41.17% | $3.55 | $3.85 | 86 | 6 |
| 62 | 97 | $6.95 | $7.45 | — | $114.00 | 41.20% | $3.95 | $4.30 | 59 | 2 |
| 53 | 83 | $6.40 | $7.00 | — | $115.00 | 41.21% | $4.40 | $4.75 | 183 | 14 |
| 16 | 41 | $6.05 | $6.40 | — | $116.00 | 41.37% | $4.90 | $5.25 | 4 | 7 |
| 46 | 11 | $5.50 | $5.95 | — | $117.00 | 42.06% | $5.35 | $6.00 | 4 | 1 |
| 26 | 10 | $5.00 | $5.45 | 41.78% | $118.00 | — | $6.05 | $6.40 | 16 | 0 |
| 27 | 13 | $4.65 | $5.05 | 42.21% | $119.00 | — | $6.60 | $7.05 | 5 | 2 |
| 126 | 385 | $4.45 | $4.75 | 43.39% | $120.00 | — | $7.20 | $7.60 | 22 | 104 |
| 19 | 85 | $3.90 | $4.30 | 42.51% | $121.00 | — | $7.80 | $8.25 | 2 | 1 |
| 28 | 41 | $3.60 | $3.95 | 42.76% | $122.00 | — | $8.50 | $9.00 | 2 | 0 |
| 10 | 72 | $3.25 | $3.65 | 42.82% | $123.00 | — | $9.15 | $9.65 | 4 | 1 |
| 5 | 49 | $3.05 | $3.35 | 43.30% | $124.00 | — | $9.70 | $10.40 | 5 | 0 |
| 135 | 215 | $2.84 | $3.05 | 43.59% | $125.00 | — | $10.45 | $11.10 | 13 | 0 |
| 47 | 72 | $2.62 | $2.84 | 44.04% | $126.00 | — | — | — | — | — |
| 51 | 55 | $2.40 | $2.59 | 44.18% | $127.00 | — | — | — | — | — |
Forward $117.05. The 25-delta put carries -2.68 volatility points over the 25-delta call.
2026-10-30(38 days)ATM 41.53%±15.70skew -2.88
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 1 | $13.25 | $14.30 | — | $105.00 | 40.70% | $1.59 | $1.70 | 157 | 42 |
| — | — | — | — | — | $106.00 | 40.74% | $1.80 | $1.96 | 14 | 2 |
| 3 | 3 | $11.80 | $12.60 | — | $107.00 | 40.65% | $2.06 | $2.19 | 5 | 21 |
| 75 | 213 | $11.20 | $12.00 | — | $108.00 | 40.55% | $2.30 | $2.48 | 6 | 16 |
| 1 | 5 | $10.50 | $11.30 | — | $109.00 | 40.83% | $2.60 | $2.85 | 39 | 1 |
| 3 | 75 | $9.85 | $10.45 | — | $110.00 | 40.12% | $2.77 | $3.15 | 229 | 20 |
| 6 | 13 | $9.25 | $9.95 | — | $111.00 | 40.43% | $3.20 | $3.50 | 442 | 0 |
| 2 | 16 | $8.45 | $9.35 | — | $112.00 | 40.60% | $3.60 | $3.90 | 199 | 17 |
| 1 | 33 | $8.05 | $8.70 | — | $113.00 | 40.58% | $4.00 | $4.30 | 35 | 3 |
| 5 | 37 | $7.50 | $8.00 | — | $114.00 | 40.90% | $4.45 | $4.80 | 15 | 85 |
| 173 | 227 | $7.00 | $7.60 | — | $115.00 | 41.20% | $5.00 | $5.25 | 50 | 63 |
| 28 | 24 | $6.40 | $7.00 | — | $116.00 | 41.15% | $5.40 | $5.80 | 31 | 6 |
| 64 | 41 | $6.05 | $6.50 | — | $117.00 | 41.43% | $5.95 | $6.35 | 2 | 14 |
| 30 | 32 | $5.60 | $6.05 | 41.51% | $118.00 | — | $6.50 | $6.90 | 9 | 13 |
| 19 | 9 | $5.20 | $5.65 | 41.75% | $119.00 | — | $7.10 | $7.45 | 0 | 2 |
| 6,021 | 187 | $5.00 | $5.25 | 42.51% | $120.00 | — | $7.70 | $8.10 | 4 | 41 |
| 5 | 39 | $4.45 | $4.85 | 41.93% | $121.00 | — | $8.35 | $8.80 | 2 | 1 |
| 28 | 10 | $4.15 | $4.65 | 42.73% | $122.00 | — | $9.00 | $9.50 | 20 | 0 |
| 2 | 3 | $3.75 | $4.20 | 42.17% | $123.00 | — | $9.40 | $10.10 | 3 | 0 |
| 1 | 13 | $3.50 | $3.90 | 42.51% | $124.00 | — | $10.35 | $10.80 | 2 | 0 |
| 96 | 119 | $3.40 | $3.65 | 43.43% | $125.00 | — | $11.10 | $11.65 | 25 | 0 |
Forward $117.13. The 25-delta put carries -2.88 volatility points over the 25-delta call.
2026-11-20(59 days)ATM 44.49%±21.02skew -2.93
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 98 | $46.35 | $48.40 | — | $70.00 | — | — | — | — | — |
| 0 | 26 | $41.40 | $43.40 | — | $75.00 | — | — | — | — | — |
| 1 | 147 | $36.30 | $37.95 | — | $80.00 | 48.69% | $0.14 | $0.21 | 383 | 13 |
| 0 | 30 | $31.60 | $33.05 | — | $85.00 | 46.16% | $0.28 | $0.32 | 977 | 53 |
| 41 | 73 | $27.40 | $28.60 | — | $90.00 | 44.88% | $0.54 | $0.59 | 4,537 | 111 |
| 12 | 183 | $23.10 | $23.60 | — | $95.00 | 44.46% | $1.00 | $1.14 | 1,870 | 75 |
| 104 | 1,532 | $18.90 | $19.70 | — | $100.00 | 43.57% | $1.77 | $1.86 | 6,958 | 382 |
| 12 | 1,499 | $15.05 | $15.80 | — | $105.00 | 43.51% | $2.94 | $3.10 | 5,878 | 767 |
| 122 | 3,286 | $11.90 | $12.40 | — | $110.00 | 43.41% | $4.55 | $4.80 | 6,166 | 320 |
| 411 | 2,884 | $9.45 | $9.55 | — | $115.00 | 44.03% | $6.80 | $7.10 | 3,100 | 427 |
| 583 | 8,135 | $7.15 | $7.35 | 44.54% | $120.00 | — | $9.55 | $9.85 | 2,395 | 287 |
| 2,731 | 7,836 | $5.35 | $5.60 | 45.02% | $125.00 | — | $12.80 | $13.20 | 1,693 | 98 |
| 2,011 | 22,070 | $4.05 | $4.25 | 45.85% | $130.00 | — | $16.40 | $16.90 | 1,194 | 22 |
| 621 | 4,011 | $3.00 | $3.20 | 46.44% | $135.00 | — | $20.25 | $20.95 | 495 | 2 |
| 1,136 | 12,389 | $2.30 | $2.42 | 47.45% | $140.00 | — | $24.55 | $25.15 | 512 | 0 |
| 934 | 2,198 | $1.76 | $1.85 | 48.46% | $145.00 | — | $28.90 | $30.20 | 243 | 1 |
| 2,796 | 8,761 | $1.35 | $1.43 | 49.47% | $150.00 | — | $33.65 | $34.45 | 117 | 12 |
| 1,451 | 2,430 | $1.05 | $1.11 | 50.51% | $155.00 | — | $38.30 | $39.65 | 178 | 3 |
| 1,798 | 60,390 | $0.81 | $0.87 | 51.46% | $160.00 | — | $43.15 | $44.60 | 27 | 1 |
| 77 | 3,055 | $0.61 | $0.67 | 52.09% | $165.00 | — | — | — | — | — |
| 14 | 1,057 | $0.48 | $0.55 | 53.22% | $170.00 | — | $52.40 | $54.30 | 1 | 0 |
Forward $117.53. The 25-delta put carries -2.93 volatility points over the 25-delta call.
2026-12-18(87 days)ATM 45.12%±25.98skew -2.38
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 5 | 58 | $46.70 | $48.75 | — | $70.00 | 49.29% | $0.09 | $0.14 | 431 | 25 |
| 0 | 57 | $41.80 | $43.90 | — | $75.00 | — | — | — | — | — |
| 0 | 139 | $37.25 | $39.10 | — | $80.00 | 46.44% | $0.36 | $0.41 | 1,087 | 19 |
| 0 | 205 | $32.20 | $33.80 | — | $85.00 | 45.88% | $0.65 | $0.76 | 2,602 | 44 |
| 13 | 607 | $28.40 | $29.35 | — | $90.00 | 44.90% | $1.12 | $1.21 | 12,039 | 68 |
| 3 | 860 | $24.20 | $25.15 | — | $95.00 | 44.51% | $1.79 | $2.02 | 5,668 | 56 |
| 30 | 29,858 | $20.35 | $21.00 | — | $100.00 | 44.30% | $2.89 | $3.05 | 33,917 | 129 |
| 12 | 3,754 | $16.65 | $17.50 | — | $105.00 | 44.15% | $4.30 | $4.50 | 8,963 | 135 |
| 3,298 | 9,248 | $13.80 | $14.35 | — | $110.00 | 44.51% | $6.20 | $6.45 | 15,921 | 134 |
| 325 | 2,628 | $11.20 | $11.70 | — | $115.00 | 44.69% | $8.50 | $8.75 | 5,870 | 148 |
| 517 | 11,888 | $9.25 | $9.45 | 45.11% | $120.00 | — | $11.20 | $11.55 | 11,228 | 99 |
| 346 | 3,557 | $7.30 | $7.55 | 45.12% | $125.00 | — | $14.35 | $14.75 | 2,971 | 43 |
| 177 | 14,512 | $5.80 | $6.00 | 45.44% | $130.00 | — | $17.75 | $18.25 | 8,322 | 5 |
| 4,875 | 6,668 | $4.65 | $4.80 | 46.07% | $135.00 | — | $21.60 | $22.20 | 3,482 | 0 |
| 475 | 12,979 | $3.65 | $3.85 | 46.53% | $140.00 | — | $25.65 | $26.15 | 4,430 | 6 |
| 165 | 9,886 | $2.92 | $3.05 | 47.06% | $145.00 | — | $29.70 | $30.50 | 503 | 1 |
| 2,746 | 11,074 | $2.32 | $2.45 | 47.64% | $150.00 | — | $34.30 | $34.95 | 1,439 | 0 |
| 4,240 | 12,099 | $1.88 | $1.98 | 48.38% | $155.00 | — | $38.70 | $39.50 | 195 | 0 |
| 39 | 7,905 | $1.53 | $1.61 | 49.12% | $160.00 | — | $43.25 | $44.20 | 1,069 | 0 |
| 26 | 2,325 | $1.22 | $1.31 | 49.67% | $165.00 | — | $47.75 | $49.60 | 357 | 0 |
| 18 | 8,324 | $1.00 | $1.07 | 50.35% | $170.00 | — | $52.55 | $54.50 | 126 | 0 |
Forward $117.96. The 25-delta put carries -2.38 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.