Options Skew Analytics

FICO 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 70.58%±52.82skew +9.42
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
—————$665.0080.02%$5.50$6.9010
01$44.10$56.80—$670.0079.35%$6.20$8.10148
—————$675.0079.70%$7.10$9.80339
010$37.60$49.80—$680.0079.01%$8.40$10.902042
01$34.10$45.90—$685.0078.78%$9.50$12.70115
010$32.90$42.80—$687.5076.62%$9.70$13.0050
12$30.80$40.90—$690.0077.60%$11.00$13.9099
—————$692.5076.91%$11.00$15.3020
01$28.10$37.00—$695.0075.37%$10.60$16.7060
—————$697.5075.16%$11.60$17.5012
926$25.20$33.60—$700.0073.92%$12.10$18.30102
04$24.00$31.00—$702.5071.35%$12.30$18.7010
—————$705.0076.57%$15.60$20.6007
221$22.00$26.30—$710.0072.78%$16.90$21.7021
01$20.50$26.50—$712.50—————
161$19.00$23.2070.96%$715.00—————
311$15.80$21.3070.21%$720.00—$20.00$27.8023
11$14.20$19.9072.38%$725.00—————
36115$12.20$16.3069.51%$730.00—————
—————$735.00—$30.30$36.8001
0108$5.00$7.0069.59%$760.00—————

Forward $714.85. The 25-delta put carries +9.42 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 68.91%±85.62
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
060$48.70$57.50—$680.0069.01%$16.20$20.701950
0—$46.90$55.70—$682.50—————
0—$45.10$55.40—$685.0074.10%$17.20$28.00—0
0—$44.40$55.40—$687.5072.82%$18.00$28.00—0
535$45.10$51.40—$690.0069.78%$19.60$25.60890
0—$40.80$52.00—$692.5070.47%$19.30$28.60—0
0—$39.20$51.00—$695.0069.93%$20.10$29.40—0
0—$37.90$48.70—$697.5071.22%$20.90$32.00—0
41113$36.20$48.00—$700.0068.69%$23.90$28.8014125
3—$35.30$46.50—$702.5070.68%$23.10$33.80—0
0—$33.70$45.40—$705.0067.24%$24.60$31.30—0
3066$33.40$40.30—$710.0069.55%$28.10$34.901010
0—$28.80$37.30—$715.0066.12%$28.00$36.70—0
271$28.80$35.6069.13%$720.00—$31.60$40.8022510
1—$24.30$32.9066.34%$725.00—$33.20$43.20—0
067$23.90$31.5068.78%$730.00—$38.90$44.40806
0—$20.50$29.5067.34%$735.00—$37.70$48.90—0
142$19.70$25.5066.26%$740.00—$44.00$52.405354
1—$17.00$25.3066.92%$745.00—$47.30$55.30—1
3592$16.20$20.0063.93%$750.00—$49.50$58.901770
—————$755.00—$50.00$62.70—0

Forward $715.70. Not enough surviving quotes on both wings to measure the skew here.

2026-11-27(18 days)ATM 60.75%±96.60
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
0—$68.90$81.30—$655.00—————
0—$62.10$74.80—$665.0063.39%$16.10$20.70—0
0—$56.40$65.30—$675.0062.79%$18.70$24.30—0
0—$52.20$63.20—$682.5062.59%$21.20$27.20—0
0—$50.70$59.80—$685.0062.69%$22.20$28.30—0
0—$49.20$57.80—$687.5062.24%$22.50$29.50—0
13$50.50$56.60—$690.0061.34%$24.70$28.3020
0—$46.50$53.60—$692.5059.92%$22.20$31.20—0
0—$44.80$51.90—$695.0062.01%$25.70$32.40—0
0—$43.40$50.40—$697.5061.17%$26.10$33.20—0
02$38.20$53.10—$700.00—————
0—$40.40$49.30—$702.5060.93%$27.70$35.90—0
0—$39.40$46.30—$705.0061.19%$29.80$36.50—0
01$38.50$46.20—$710.0059.04%$28.10$40.4010
0—$34.40$43.20—$715.0060.54%$33.40$42.10—0
02$33.70$41.1062.01%$720.00—————
0—$30.00$37.1059.45%$725.00—$38.10$48.00—0
0—$26.10$31.7058.66%$735.00—$43.40$54.00—0
0—$22.20$28.8059.22%$745.00—$49.00$60.50—0
05$21.90$26.0059.52%$750.00—$52.40$61.8022
0—$19.00$24.4058.51%$755.00—$55.50$65.00—0

Forward $716.05. Not enough surviving quotes on both wings to measure the skew here.

2026-12-18(39 days)ATM 59.75%±140.52skew +4.21
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
011$108.60$121.70—$620.0064.10%$18.70$20.30461
02$102.50$114.10—$630.0066.14%$19.50$28.10140
019$95.80$106.40—$640.0062.77%$23.10$25.80321
04$88.90$98.20—$650.0063.95%$25.50$31.90728
08$82.80$93.90—$660.0061.33%$28.50$31.904850
07$76.50$87.40—$670.0060.10%$29.30$36.7040
018$72.50$81.30—$680.0061.68%$36.40$40.50421
09$68.70$75.30—$690.0061.83%$41.10$44.90678
139$63.70$68.20—$700.0059.24%$41.30$49.40472
02$54.10$65.70—$710.0059.57%$47.20$54.006108
112$53.30$57.7059.75%$720.00—$52.10$59.90382
—————$730.00—$57.40$67.0050
013$41.20$52.6059.75%$740.00—$62.30$72.40130
03$36.60$48.8059.42%$750.00—$70.70$78.50101
03$35.80$42.9059.73%$760.00—$74.70$85.20450
06$30.70$41.8060.05%$770.00—$84.60$88.1001
050$27.70$38.1059.83%$780.00—$88.00$98.80170
06$23.60$32.3057.49%$790.00—————
176$23.40$29.0058.56%$800.00—$102.00$114.00461
—————$810.00—$109.60$121.70180
—————$820.00—$113.30$131.10220

Forward $719.50. The 25-delta put carries +4.21 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 59.05%±182.99skew +6.96
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
02$144.80$158.20—$590.0067.46%$20.80$32.00290
032$138.00$150.60—$600.0063.39%$24.50$27.0036920
01$131.60$143.30—$610.0063.56%$27.10$30.7050
05$123.20$141.10—$620.00—————
—————$630.0063.79%$29.50$42.00120
08$111.60$123.50—$640.0061.91%$36.00$38.90481
030$106.10$116.60—$650.0062.10%$40.20$42.702235
013$99.00$107.90—$660.0061.39%$38.20$51.20110
26$95.20$103.80—$670.0061.73%$42.00$56.6090
022$85.90$99.40—$680.0061.34%$46.00$60.60140
013$86.20$93.40—$690.0061.92%$52.30$65.0040
1121$81.60$86.40—$700.0060.41%$59.90$63.603270
312$71.30$78.60—$720.0060.06%$68.30$75.10550
0109$61.70$70.0059.67%$740.00—$80.60$87.00190
0181$48.50$62.8057.73%$760.00—$89.30$98.50130
010$46.50$52.5058.44%$780.00—$104.50$109.40450
292$40.40$45.7058.30%$800.00—$115.20$126.601990
023$32.20$43.5058.64%$820.00—$129.80$140.90210
075$27.80$36.7058.07%$840.00—$144.50$156.502800
1160$21.60$34.0057.98%$860.00—$160.80$173.00130
36$21.60$24.1056.83%$880.00—$177.40$190.00110

Forward $723.27. The 25-delta put carries +6.96 volatility points over the 25-delta call.

2027-03-19(130 days)ATM 60.55%±262.31
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
17$178.90$191.00—$580.0065.01%$38.90$46.9090
02$173.20$183.60—$590.0062.37%$38.70$47.30470
241$166.80$178.00—$600.0063.87%$46.70$50.50270
01$160.30$171.90—$610.0063.90%$50.60$54.30231
051$154.30$165.30—$620.0062.12%$48.50$59.30570
—————$630.0061.75%$52.90$62.0081
011$142.40$151.30—$640.0062.61%$60.40$65.50600
03$135.20$147.30—$650.0061.18%$58.30$72.1070
07$129.40$140.80—$660.0061.35%$62.40$77.60120
011$124.50$134.60—$670.0061.63%$69.20$81.10100
080$119.20$131.10—$680.0061.81%$76.70$83.90530
06$115.90$124.10—$690.0061.75%$81.90$88.6070
290$111.00$118.50—$700.0061.46%$86.70$93.20192
04$101.60$109.70—$720.0060.91%$96.60$103.102712
08$92.70$101.3060.71%$740.00—$108.20$115.10532
053$84.10$95.8061.12%$760.00—$118.00$128.9070
011$75.50$87.7060.44%$780.00—$129.80$142.1010
014$69.90$80.8060.70%$800.00—$141.60$152.60210
041$63.50$73.8060.40%$820.00—$155.00$166.40610
013$57.70$69.2060.71%$840.00—$169.00$179.90190
011$52.60$60.4059.70%$860.00—$183.70$194.8040

Forward $725.89. Not enough surviving quotes on both wings to measure the skew here.

2027-04-16(158 days)ATM 60.01%±287.37
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
—————$560.0064.34%$35.30$50.4070
02$187.00$204.00—$580.0065.11%$45.90$56.00560
—————$590.0064.86%$48.70$60.0020
024$176.00$187.30—$600.0064.99%$52.90$64.00490
01$169.60$180.40—$610.0062.70%$52.70$65.3011
05$163.60$174.90—$620.00—————
01$150.80$166.70—$640.0063.00%$65.80$78.8010
—————$660.0062.73%$74.30$88.00260
04$136.60$147.50—$670.0061.71%$76.50$92.0080
03$131.40$142.00—$680.0062.86%$86.30$96.2096
01$126.60$134.60—$690.0061.37%$90.20$97.30386
2151$121.50$129.30—$700.0061.23%$95.10$102.4086
022$111.60$123.10—$720.0061.20%$106.60$112.60156
013$103.70$112.3060.58%$740.00—$116.80$124.6066
010$94.80$106.8060.85%$760.00—$127.50$135.50148
7152$88.30$95.7059.99%$780.00—$139.70$148.6039
711$81.20$89.5060.04%$800.00—$150.40$162.1090
711$74.80$82.7059.87%$820.00—$163.10$174.0050
89$68.70$76.2059.63%$840.00—$179.50$188.5060
710$63.00$69.2059.13%$860.00—$194.50$202.9060
67$57.70$64.7059.21%$880.00—$206.40$217.7010

Forward $727.89. Not enough surviving quotes on both wings to measure the skew here.

2027-06-17(220 days)ATM 60.39%±343.88
CallsStrikePuts
VolumeOpen intBidAskIV IVBidAskOpen intVolume
02$201.70$218.00—$590.0064.03%$61.70$75.00150
04$195.00$211.90—$600.0063.61%$65.40$78.20600
01$191.60$205.00—$610.00—————
049$183.70$196.50—$620.0063.57%$74.20$86.8020
02$177.70$194.00—$630.0063.67%$79.70$90.8010
01$174.60$189.40—$640.0062.97%$81.80$95.4070
03$169.00$180.20—$650.00—————
05$164.00$174.00—$660.0062.63%$91.30$104.0020
17$159.30$170.00—$670.0062.68%$97.60$108.0010
02$154.40$166.00—$680.0062.73%$102.10$114.0040
01$146.70$160.20—$690.0062.60%$107.50$118.6010
03$145.20$156.00—$700.0062.27%$111.50$124.00280
311$136.00$146.00—$720.0062.15%$123.00$134.2030
01$127.40$138.0061.67%$740.00—$132.00$146.20140
—————$760.00—$144.00$157.9080
035$110.90$122.0060.97%$780.00—$156.00$170.00980
016$103.40$116.0060.98%$800.00—$168.70$182.40240
05$95.80$108.2060.38%$820.00—$182.10$196.0050
011$90.30$102.2060.51%$840.00—$195.60$209.8030
—————$860.00—$209.00$222.0070
—————$880.00—$226.10$234.2050

Forward $733.43. 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.