GLD option chain
Strikes around the forward, as they were quoted at the close
Data as of 9 November 2026 (end of day)
2026-11-10(1 day)ATM 28.98%±5.75skew +1.54
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 7 | 246 | $10.10 | $10.80 | — | $369.00 | 33.67% | $0.13 | $0.19 | 221 | 323 |
| 25 | 434 | $9.10 | $9.95 | — | $370.00 | 33.40% | $0.20 | $0.24 | 229 | 299 |
| 16 | 46 | $8.25 | $8.90 | — | $371.00 | 32.10% | $0.23 | $0.30 | 149 | 395 |
| 34 | 101 | $7.45 | $8.00 | — | $372.00 | 31.69% | $0.34 | $0.37 | 56 | 811 |
| 193 | 513 | $6.55 | $7.10 | — | $373.00 | 31.24% | $0.43 | $0.51 | 141 | 367 |
| 126 | 280 | $5.75 | $6.25 | — | $374.00 | 31.06% | $0.59 | $0.67 | 15 | 565 |
| 177 | 705 | $4.95 | $5.45 | — | $375.00 | 30.09% | $0.77 | $0.80 | 14 | 770 |
| 374 | 330 | $4.20 | $4.55 | — | $376.00 | 30.28% | $1.01 | $1.10 | 7 | 1,055 |
| 965 | 134 | $3.65 | $3.80 | — | $377.00 | 29.59% | $1.30 | $1.34 | 1 | 512 |
| 1,381 | 2,890 | $3.05 | $3.15 | — | $378.00 | 29.41% | $1.65 | $1.71 | 21 | 1,133 |
| 690 | 113 | $2.48 | $2.57 | — | $379.00 | 29.09% | $2.06 | $2.13 | 2 | 212 |
| 3,369 | 2,124 | $1.99 | $2.04 | 28.87% | $380.00 | — | $2.55 | $2.63 | 17 | 133 |
| 817 | 326 | $1.55 | $1.61 | 28.71% | $381.00 | — | $3.10 | $3.40 | 4 | 19 |
| 866 | 362 | $1.19 | $1.24 | 28.59% | $382.00 | — | $3.40 | $4.05 | 7 | 40 |
| 757 | 43 | $0.90 | $0.94 | 28.55% | $383.00 | — | $4.40 | $4.80 | 0 | 3 |
| 2,552 | 181 | $0.66 | $0.70 | 28.48% | $384.00 | — | $5.20 | $5.55 | 0 | 25 |
| 2,169 | 98 | $0.48 | $0.52 | 28.58% | $385.00 | — | $5.95 | $6.40 | 0 | 7 |
| 494 | 36 | $0.33 | $0.38 | 28.53% | $386.00 | — | — | — | — | — |
| 502 | 30 | $0.23 | $0.28 | 28.74% | $387.00 | — | — | — | — | — |
| 1,681 | 31 | $0.18 | $0.20 | 29.29% | $388.00 | — | — | — | — | — |
| 236 | 14 | $0.12 | $0.15 | 29.56% | $389.00 | — | — | — | — | — |
Forward $379.43. The 25-delta put carries +1.54 volatility points over the 25-delta call.
2026-11-11(2 days)ATM 26.44%±7.43skew +1.62
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 10 | 51 | $10.55 | $11.30 | — | $369.00 | 29.22% | $0.33 | $0.43 | 898 | 264 |
| 39 | 94 | $9.65 | $10.15 | — | $370.00 | 29.00% | $0.41 | $0.55 | 775 | 833 |
| 22 | 68 | $8.75 | $9.50 | — | $371.00 | 28.34% | $0.50 | $0.65 | 41 | 68 |
| 93 | 112 | $7.90 | $8.60 | — | $372.00 | 27.98% | $0.63 | $0.79 | 218 | 94 |
| 18 | 63 | $7.05 | $7.75 | — | $373.00 | 27.66% | $0.79 | $0.96 | 148 | 55 |
| 295 | 189 | $6.25 | $6.95 | — | $374.00 | 27.37% | $0.98 | $1.17 | 0 | 127 |
| 74 | 325 | $5.50 | $6.10 | — | $375.00 | 27.38% | $1.32 | $1.36 | 12 | 328 |
| 122 | 121 | $4.80 | $5.10 | — | $376.00 | 27.05% | $1.60 | $1.63 | 36 | 550 |
| 83 | 111 | $4.15 | $4.55 | — | $377.00 | 26.59% | $1.77 | $2.07 | 2 | 204 |
| 289 | 212 | $3.65 | $3.80 | — | $378.00 | 26.51% | $2.28 | $2.35 | 4 | 161 |
| 384 | 75 | $3.10 | $3.25 | — | $379.00 | 26.51% | $2.61 | $2.93 | 5 | 13 |
| 1,194 | 150 | $2.63 | $2.69 | 26.30% | $380.00 | — | $3.15 | $3.40 | 5 | 59 |
| 138 | 105 | $2.08 | $2.27 | 25.86% | $381.00 | — | $3.65 | $4.00 | 0 | 4 |
| 789 | 178 | $1.79 | $1.84 | 26.08% | $382.00 | — | $4.25 | $4.65 | 6 | 1 |
| 1,606 | 380 | $1.45 | $1.50 | 26.01% | $383.00 | — | — | — | — | — |
| 124 | 1,160 | $1.12 | $1.21 | 25.75% | $384.00 | — | — | — | — | — |
| 985 | 269 | $0.92 | $0.96 | 25.92% | $385.00 | — | $6.40 | $6.80 | 2 | 0 |
| 353 | 87 | $0.69 | $0.77 | 25.79% | $386.00 | — | — | — | — | — |
| 157 | 114 | $0.54 | $0.61 | 25.92% | $387.00 | — | — | — | — | — |
| 653 | 343 | $0.42 | $0.47 | 25.99% | $388.00 | — | — | — | — | — |
| 351 | 1,020 | $0.34 | $0.38 | 26.44% | $389.00 | — | — | — | — | — |
Forward $379.41. The 25-delta put carries +1.62 volatility points over the 25-delta call.
2026-11-12(3 days)ATM 25.57%±8.80skew +1.65
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 7 | 27 | $10.85 | $11.30 | — | $369.00 | 28.12% | $0.58 | $0.74 | 35 | 27 |
| 30 | 28 | $9.95 | $10.40 | — | $370.00 | 27.79% | $0.70 | $0.87 | 40 | 33 |
| 120 | 17 | $9.10 | $9.55 | — | $371.00 | 27.41% | $0.83 | $1.02 | 33 | 17 |
| 1 | 32 | $8.30 | $8.75 | — | $372.00 | 27.30% | $1.03 | $1.20 | 5 | 11 |
| 4 | 39 | $7.50 | $7.90 | — | $373.00 | 26.77% | $1.17 | $1.41 | 124 | 3 |
| 10 | 33 | $6.75 | $7.15 | — | $374.00 | 26.45% | $1.39 | $1.64 | 154 | 13 |
| 39 | 137 | $6.05 | $6.40 | — | $375.00 | 26.81% | $1.79 | $1.92 | 27 | 195 |
| 57 | 83 | $5.35 | $5.65 | — | $376.00 | 26.48% | $2.07 | $2.23 | 57 | 104 |
| 110 | 128 | $4.70 | $5.00 | — | $377.00 | 25.74% | $2.27 | $2.59 | 2 | 68 |
| 158 | 52 | $4.05 | $4.40 | — | $378.00 | 25.84% | $2.67 | $3.05 | 76 | 77 |
| 33 | 249 | $3.60 | $3.85 | — | $379.00 | 25.49% | $3.10 | $3.45 | 7 | 19 |
| 385 | 1,222 | $3.20 | $3.30 | 25.62% | $380.00 | — | $3.55 | $3.95 | 18 | 5 |
| 23 | 40 | $2.57 | $2.85 | 24.94% | $381.00 | — | — | — | — | — |
| 31 | 847 | $2.26 | $2.42 | 25.18% | $382.00 | — | — | — | — | — |
| 48 | 79 | $1.91 | $2.06 | 25.21% | $383.00 | — | — | — | — | — |
| 20 | 12 | $1.60 | $1.72 | 25.14% | $384.00 | — | — | — | — | — |
| 86 | 338 | $1.33 | $1.43 | 25.12% | $385.00 | — | — | — | — | — |
| 36 | 27 | $1.10 | $1.21 | 25.26% | $386.00 | — | — | — | — | — |
| 29 | 6 | $0.90 | $1.03 | 25.45% | $387.00 | — | $7.55 | $8.80 | 0 | 1 |
| 42 | 212 | $0.73 | $0.82 | 25.31% | $388.00 | — | — | — | — | — |
| 25 | 71 | $0.58 | $0.73 | 25.69% | $389.00 | — | — | — | — | — |
Forward $379.45. The 25-delta put carries +1.65 volatility points over the 25-delta call.
2026-11-13(4 days)ATM 25.52%±10.14skew +1.78
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 298 | 769 | $10.45 | $11.05 | — | $370.00 | 27.62% | $1.08 | $1.18 | 673 | 904 |
| 106 | 347 | $9.60 | $10.25 | — | $371.00 | 27.17% | $1.21 | $1.36 | 189 | 111 |
| 69 | 546 | $8.80 | $9.45 | — | $372.00 | 27.08% | $1.45 | $1.56 | 406 | 282 |
| 73 | 266 | $8.05 | $8.65 | — | $373.00 | 26.82% | $1.66 | $1.80 | 375 | 161 |
| 216 | 1,130 | $7.30 | $7.90 | — | $374.00 | 26.64% | $1.92 | $2.07 | 187 | 115 |
| 252 | 721 | $6.60 | $7.05 | — | $375.00 | 26.22% | $2.23 | $2.28 | 435 | 235 |
| 232 | 792 | $6.00 | $6.25 | — | $376.00 | 26.26% | $2.53 | $2.70 | 70 | 94 |
| 211 | 393 | $5.45 | $5.60 | — | $377.00 | 26.22% | $2.90 | $3.10 | 95 | 127 |
| 469 | 415 | $4.75 | $5.00 | — | $378.00 | 25.88% | $3.25 | $3.50 | 79 | 170 |
| 151 | 948 | $4.30 | $4.40 | — | $379.00 | 25.78% | $3.70 | $3.95 | 51 | 109 |
| 3,182 | 2,008 | $3.75 | $3.85 | 25.44% | $380.00 | — | $4.20 | $4.45 | 753 | 156 |
| 155 | 287 | $3.20 | $3.50 | 25.48% | $381.00 | — | $4.75 | $5.00 | 46 | 3 |
| 1,387 | 364 | $2.80 | $2.96 | 25.14% | $382.00 | — | $5.30 | $5.60 | 14 | 3 |
| 178 | 506 | $2.41 | $2.64 | 25.29% | $383.00 | — | $5.75 | $6.25 | 18 | 2 |
| 216 | 411 | $2.09 | $2.23 | 25.13% | $384.00 | — | $6.10 | $7.25 | 37 | 0 |
| 957 | 4,186 | $1.84 | $1.89 | 25.21% | $385.00 | — | $6.75 | $7.60 | 277 | 3 |
| 172 | 228 | $1.52 | $1.62 | 25.04% | $386.00 | — | $7.40 | $8.40 | 17 | 4 |
| 418 | 2,869 | $1.29 | $1.38 | 25.08% | $387.00 | — | $8.10 | $9.25 | 22 | 20 |
| 1,917 | 1,176 | $1.08 | $1.16 | 25.03% | $388.00 | — | $8.90 | $10.35 | 10 | 0 |
| 149 | 172 | $0.90 | $1.03 | 25.30% | $389.00 | — | $9.40 | $10.75 | 8 | 0 |
| 1,416 | 3,871 | $0.78 | $0.81 | 25.20% | $390.00 | — | $10.70 | $11.60 | 44 | 11 |
Forward $379.53. The 25-delta put carries +1.78 volatility points over the 25-delta call.
2026-11-16(7 days)ATM 21.99%±11.56skew +1.02
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 139 | 100 | $11.00 | $11.20 | — | $370.00 | 23.18% | $1.33 | $1.57 | 44 | 30 |
| 12 | 14 | $10.05 | $10.45 | — | $371.00 | 23.06% | $1.55 | $1.77 | 21 | 4 |
| 9 | 14 | $9.20 | $9.65 | — | $372.00 | 22.82% | $1.75 | $2.00 | 13 | 59 |
| 49 | 62 | $8.50 | $8.90 | — | $373.00 | 22.74% | $2.02 | $2.26 | 6 | 11 |
| 6 | 18 | $7.80 | $8.20 | — | $374.00 | 22.47% | $2.26 | $2.54 | 3 | 6 |
| 166 | 79 | $7.10 | $7.50 | — | $375.00 | 22.33% | $2.56 | $2.86 | 9 | 18 |
| 104 | 30 | $6.45 | $6.80 | — | $376.00 | 22.19% | $2.90 | $3.20 | 3 | 14 |
| 22 | 42 | $5.85 | $6.15 | — | $377.00 | 22.43% | $3.40 | $3.60 | 3 | 7 |
| 76 | 13 | $5.25 | $5.55 | — | $378.00 | 22.14% | $3.70 | $4.05 | 1 | 30 |
| 61 | 152 | $4.75 | $5.00 | — | $379.00 | 22.18% | $4.25 | $4.45 | 2 | 1 |
| 256 | 277 | $4.35 | $4.45 | 21.93% | $380.00 | — | $4.75 | $4.85 | 4 | 82 |
| 24 | 70 | $3.75 | $4.05 | 21.75% | $381.00 | — | — | — | — | — |
| 51 | 25 | $3.35 | $3.60 | 21.76% | $382.00 | — | — | — | — | — |
| 52 | 59 | $2.99 | $3.20 | 21.83% | $383.00 | — | — | — | — | — |
| 65 | 33 | $2.61 | $2.80 | 21.69% | $384.00 | — | — | — | — | — |
| 204 | 77 | $2.29 | $2.47 | 21.71% | $385.00 | — | $7.00 | $8.35 | 1 | 2 |
| 6 | 74 | $1.99 | $2.17 | 21.70% | $386.00 | — | — | — | — | — |
| 9 | 50 | $1.73 | $1.91 | 21.76% | $387.00 | — | — | — | — | — |
| 271 | 125 | $1.50 | $1.67 | 21.80% | $388.00 | — | — | — | — | — |
| 13 | 10 | $1.29 | $1.46 | 21.84% | $389.00 | — | — | — | — | — |
| 1,051 | 903 | $1.14 | $1.19 | 21.72% | $390.00 | — | — | — | — | — |
Forward $379.60. The 25-delta put carries +1.02 volatility points over the 25-delta call.
2026-11-17(8 days)ATM 22.57%±12.69skew +1.46
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 5 | 50 | $11.20 | $11.60 | — | $370.00 | 23.92% | $1.75 | $1.88 | 233 | 12 |
| 2 | 23 | $10.35 | $10.80 | — | $371.00 | 23.77% | $1.97 | $2.11 | 60 | 13 |
| 4 | 5 | $9.60 | $10.05 | — | $372.00 | 23.24% | $2.08 | $2.35 | 6 | 34 |
| 5 | 11 | $8.90 | $9.30 | — | $373.00 | 23.10% | $2.36 | $2.61 | 6 | 69 |
| 7 | 8 | $8.20 | $8.60 | — | $374.00 | 22.99% | $2.67 | $2.90 | 1 | 0 |
| 6 | 58 | $7.50 | $7.85 | — | $375.00 | 22.91% | $2.99 | $3.25 | 5 | 2 |
| 27 | 11 | $6.90 | $7.20 | — | $376.00 | 23.03% | $3.40 | $3.65 | 2 | 106 |
| 55 | 114 | $6.45 | $6.55 | — | $377.00 | 22.53% | $3.65 | $4.00 | 0 | 2 |
| 9 | 218 | $5.70 | $6.00 | — | $378.00 | 22.35% | $4.05 | $4.40 | 0 | 2 |
| 18 | 17 | $5.35 | $5.45 | — | $379.00 | — | — | — | — | — |
| 32 | 90 | $4.80 | $4.95 | 22.57% | $380.00 | — | — | — | — | — |
| 6 | 32 | $4.20 | $4.50 | 22.31% | $381.00 | — | — | — | — | — |
| 21 | 10 | $3.80 | $4.05 | 22.35% | $382.00 | — | — | — | — | — |
| 5 | 20 | $3.40 | $3.60 | 22.25% | $383.00 | — | — | — | — | — |
| 3 | 40 | $3.00 | $3.25 | 22.24% | $384.00 | — | — | — | — | — |
| 7 | 149 | $2.70 | $2.87 | 22.25% | $385.00 | — | — | — | — | — |
| 3 | 50 | $2.39 | $2.55 | 22.25% | $386.00 | — | — | — | — | — |
| 4 | 9 | $2.11 | $2.28 | 22.31% | $387.00 | — | — | — | — | — |
| 1 | 7 | $1.85 | $2.02 | 22.32% | $388.00 | — | — | — | — | — |
| 1 | 17 | $1.63 | $1.78 | 22.36% | $389.00 | — | — | — | — | — |
| 27 | 7 | $1.43 | $1.58 | 22.44% | $390.00 | — | — | — | — | — |
Forward $379.63. The 25-delta put carries +1.46 volatility points over the 25-delta call.
2026-11-18(9 days)ATM 23.08%±13.76skew +1.14
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 4 | $20.20 | $20.85 | — | $360.00 | 26.82% | $0.74 | $0.80 | 106 | 3 |
| — | — | — | — | — | $361.00 | 26.52% | $0.82 | $0.88 | 12 | 118 |
| 6 | 5 | $18.35 | $18.95 | — | $362.00 | 26.36% | $0.91 | $1.00 | 35 | 2 |
| 0 | 1 | $17.45 | $18.05 | — | $363.00 | 26.00% | $1.00 | $1.09 | 9 | 22 |
| 0 | 25 | $16.60 | $17.20 | — | $364.00 | 25.57% | $1.08 | $1.19 | 5 | 0 |
| 6 | 2 | $15.70 | $16.30 | — | $365.00 | 25.46% | $1.24 | $1.32 | 13 | 0 |
| 6 | 6 | $14.85 | $15.45 | — | $366.00 | 25.22% | $1.38 | $1.46 | 5 | 1 |
| 6 | 16 | $14.00 | $14.60 | — | $367.00 | 25.02% | $1.53 | $1.63 | 7 | 3 |
| 6 | 4 | $13.15 | $13.80 | — | $368.00 | 24.76% | $1.70 | $1.79 | 52 | 0 |
| 6 | 21 | $12.35 | $12.95 | — | $369.00 | 24.52% | $1.87 | $1.99 | 1 | 1 |
| 0 | 19 | $11.60 | $12.15 | — | $370.00 | 24.35% | $2.09 | $2.20 | 9 | 1 |
| 6 | 4 | $10.80 | $11.40 | — | $371.00 | 24.13% | $2.31 | $2.43 | 10 | 0 |
| 10 | 2 | $10.05 | $10.65 | — | $372.00 | 24.00% | $2.57 | $2.70 | 4 | 1 |
| 0 | 34 | $9.35 | $9.90 | — | $373.00 | 23.84% | $2.84 | $2.99 | 8 | 0 |
| 89 | 144 | $8.65 | $9.20 | — | $374.00 | 23.60% | $3.10 | $3.30 | 27 | 1 |
| 68 | 123 | $8.05 | $8.40 | — | $375.00 | 23.54% | $3.45 | $3.65 | 19 | 11 |
| 85 | 57 | $5.25 | $5.35 | 23.08% | $380.00 | — | $5.55 | $5.80 | 2 | 1 |
| 45 | 82 | $3.05 | $3.40 | 22.98% | $385.00 | — | — | — | — | — |
| 44 | 66 | $1.74 | $2.00 | 23.21% | $390.00 | — | — | — | — | — |
| 27 | 37 | $0.93 | $1.11 | 23.45% | $395.00 | — | $15.55 | $16.70 | 0 | 261 |
| 126 | 178 | $0.51 | $0.62 | 24.13% | $400.00 | — | $19.10 | $22.45 | 24 | 0 |
Forward $379.62. The 25-delta put carries +1.14 volatility points over the 25-delta call.
2026-11-19(10 days)ATM 23.25%±14.61skew +1.34
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 1 | $11.90 | $12.45 | — | $370.00 | 24.55% | $2.34 | $2.49 | 6 | 1 |
| 0 | — | $11.15 | $11.70 | — | $371.00 | 24.38% | $2.59 | $2.73 | — | 0 |
| 15 | — | $10.40 | $10.95 | — | $372.00 | 24.33% | $2.85 | $3.05 | — | 0 |
| 2 | — | $9.70 | $10.25 | — | $373.00 | 24.11% | $3.10 | $3.35 | — | 1 |
| 0 | — | $9.00 | $9.55 | — | $374.00 | 23.80% | $3.40 | $3.60 | — | 0 |
| 11 | 3 | $8.45 | $8.75 | — | $375.00 | 23.82% | $3.75 | $4.00 | 2 | 0 |
| 27 | — | $7.80 | $8.15 | — | $376.00 | 23.53% | $4.10 | $4.30 | — | 0 |
| 7 | — | $7.20 | $7.40 | — | $377.00 | 23.54% | $4.50 | $4.75 | — | 0 |
| 22 | — | $6.60 | $6.85 | — | $378.00 | 23.45% | $4.95 | $5.15 | — | 0 |
| 6 | — | $6.10 | $6.30 | — | $379.00 | 23.45% | $5.40 | $5.65 | — | 0 |
| 277 | 419 | $5.55 | $5.80 | 23.25% | $380.00 | — | $5.85 | $6.10 | 13 | 2 |
| 6 | — | $5.05 | $5.40 | 23.33% | $381.00 | — | $6.40 | $6.70 | — | 0 |
| 9 | — | $4.60 | $4.85 | 23.10% | $382.00 | — | $6.95 | $7.15 | — | 0 |
| 0 | — | $4.20 | $4.40 | 23.06% | $383.00 | — | $7.50 | $7.75 | — | 1 |
| 2 | — | $3.80 | $4.10 | 23.22% | $384.00 | — | $8.10 | $8.35 | — | 0 |
| 5 | 34 | $3.40 | $3.75 | 23.18% | $385.00 | — | $8.40 | $9.10 | 0 | 1 |
| 0 | — | $3.10 | $3.40 | 23.24% | $386.00 | — | $8.80 | $10.90 | — | 0 |
| 0 | — | $2.81 | $2.97 | 23.04% | $387.00 | — | $9.50 | $11.60 | — | 0 |
| 5 | — | $2.52 | $2.79 | 23.29% | $388.00 | — | $9.85 | $12.10 | — | 0 |
| 1 | — | $2.26 | $2.51 | 23.29% | $389.00 | — | $10.70 | $12.45 | — | 0 |
| 16 | 27 | $2.02 | $2.22 | 23.20% | $390.00 | — | — | — | — | — |
Forward $379.70. The 25-delta put carries +1.34 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.