GLD option chain
Strikes around the forward, as they were quoted at the close
Data as of 22 September 2026 (end of day)
2026-09-23(1 day)ATM 22.11%±4.64skew -1.59
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 26 | 3 | $9.35 | $9.90 | — | $391.00 | 26.68% | $0.06 | $0.12 | 129 | 121 |
| 6 | 34 | $8.30 | $8.95 | — | $392.00 | — | — | — | — | — |
| 50 | 27 | $7.35 | $8.00 | — | $393.00 | 24.22% | $0.12 | $0.16 | 162 | 686 |
| 156 | 26 | $6.45 | $7.05 | — | $394.00 | 23.36% | $0.17 | $0.21 | 173 | 912 |
| 402 | 129 | $5.50 | $6.10 | — | $395.00 | 22.41% | $0.23 | $0.28 | 207 | 533 |
| 640 | 28 | $4.75 | $5.20 | — | $396.00 | 22.19% | $0.33 | $0.43 | 100 | 1,248 |
| 1,320 | 117 | $3.95 | $4.35 | — | $397.00 | 22.16% | $0.52 | $0.61 | 85 | 710 |
| 1,565 | 102 | $3.20 | $3.60 | — | $398.00 | 22.17% | $0.75 | $0.88 | 236 | 2,235 |
| 1,452 | 73 | $2.68 | $2.87 | — | $399.00 | 21.75% | $1.06 | $1.15 | 279 | 320 |
| 5,076 | 1,136 | $2.15 | $2.20 | — | $400.00 | 21.91% | $1.44 | $1.60 | 256 | 297 |
| 1,994 | 128 | $1.66 | $1.73 | 22.23% | $401.00 | — | $1.91 | $2.16 | 45 | 151 |
| 1,233 | 259 | $1.26 | $1.35 | 22.68% | $402.00 | — | $2.51 | $2.84 | 100 | 46 |
| 1,031 | 172 | $0.96 | $1.02 | 23.12% | $403.00 | — | $3.10 | $3.60 | 35 | 35 |
| 1,625 | 270 | $0.72 | $0.79 | 23.76% | $404.00 | — | $3.85 | $4.25 | 29 | 9 |
| 1,377 | 577 | $0.55 | $0.60 | 24.45% | $405.00 | — | $4.70 | $5.20 | 82 | 74 |
| 386 | 493 | $0.42 | $0.46 | 25.20% | $406.00 | — | $5.60 | $6.05 | 7 | 4 |
| 250 | 488 | $0.32 | $0.36 | 26.03% | $407.00 | — | $6.50 | $6.95 | 2 | 2 |
| 201 | 116 | $0.24 | $0.30 | 27.03% | $408.00 | — | $7.35 | $7.85 | 4 | 2 |
| 204 | 99 | $0.19 | $0.23 | 27.85% | $409.00 | — | $8.30 | $8.80 | 1 | 0 |
| 421 | 1,223 | $0.18 | $0.19 | 29.44% | $410.00 | — | $9.25 | $9.80 | 13 | 0 |
| 75 | 118 | $0.13 | $0.17 | 30.42% | $411.00 | — | $10.20 | $10.75 | 1 | 0 |
Forward $400.66. The 25-delta put carries -1.59 volatility points over the 25-delta call.
2026-09-24(2 days)ATM 22.41%±6.65skew -0.93
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 16 | $9.70 | $10.25 | — | $391.00 | 24.13% | $0.22 | $0.33 | 26 | 19 |
| 38 | 33 | $8.75 | $9.30 | — | $392.00 | 23.22% | $0.30 | $0.35 | 61 | 44 |
| 38 | 14 | $7.85 | $8.30 | — | $393.00 | 23.04% | $0.39 | $0.47 | 195 | 76 |
| 5 | 19 | $7.00 | $7.45 | — | $394.00 | 22.53% | $0.50 | $0.58 | 204 | 202 |
| 15 | 368 | $6.15 | $6.55 | — | $395.00 | 22.39% | $0.66 | $0.75 | 205 | 58 |
| 186 | 43 | $5.35 | $5.75 | — | $396.00 | 22.25% | $0.86 | $0.96 | 265 | 93 |
| 149 | 105 | $4.60 | $5.00 | — | $397.00 | 22.06% | $1.10 | $1.21 | 530 | 506 |
| 147 | 270 | $3.95 | $4.30 | — | $398.00 | 21.93% | $1.41 | $1.50 | 354 | 318 |
| 191 | 99 | $3.50 | $3.65 | — | $399.00 | 22.23% | $1.78 | $1.94 | 79 | 368 |
| 302 | 186 | $2.88 | $3.10 | — | $400.00 | 22.23% | $2.21 | $2.37 | 357 | 101 |
| 280 | 68 | $2.45 | $2.58 | 22.48% | $401.00 | — | $2.71 | $2.91 | 180 | 42 |
| 205 | 206 | $2.03 | $2.14 | 22.64% | $402.00 | — | $3.25 | $3.50 | 43 | 30 |
| 114 | 85 | $1.63 | $1.77 | 22.70% | $403.00 | — | $3.90 | $4.25 | 31 | 14 |
| 482 | 252 | $1.31 | $1.46 | 22.90% | $404.00 | — | $4.55 | $4.85 | 135 | 0 |
| 539 | 198 | $1.07 | $1.18 | 23.17% | $405.00 | — | $5.30 | $5.70 | 43 | 317 |
| 197 | 285 | $0.87 | $0.97 | 23.58% | $406.00 | — | $6.00 | $6.55 | 7 | 12 |
| 352 | 147 | $0.71 | $0.79 | 23.99% | $407.00 | — | $6.90 | $7.35 | 1 | 4 |
| 112 | 36 | $0.58 | $0.67 | 24.61% | $408.00 | — | $7.80 | $8.25 | 12 | 2 |
| 116 | 264 | $0.47 | $0.56 | 25.13% | $409.00 | — | $8.65 | $9.25 | 2 | 4 |
| 366 | 703 | $0.40 | $0.45 | 25.65% | $410.00 | — | $9.55 | $10.05 | 16 | 1 |
| 25 | 31 | $0.30 | $0.38 | 25.96% | $411.00 | — | $10.45 | $11.10 | 2 | 0 |
Forward $400.70. The 25-delta put carries -0.93 volatility points over the 25-delta call.
2026-09-25(3 days)ATM 21.98%±7.99skew -1.10
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 18 | 140 | $9.95 | $10.45 | — | $391.00 | 22.54% | $0.41 | $0.46 | 331 | 145 |
| 0 | 69 | $9.05 | $9.55 | — | $392.00 | 22.34% | $0.51 | $0.58 | 705 | 227 |
| 13 | 108 | $8.35 | $8.70 | — | $393.00 | 22.27% | $0.65 | $0.73 | 213 | 167 |
| 6 | 70 | $7.40 | $7.85 | — | $394.00 | 22.05% | $0.80 | $0.90 | 234 | 49 |
| 217 | 1,073 | $6.75 | $7.05 | — | $395.00 | 21.97% | $1.00 | $1.11 | 1,599 | 713 |
| 140 | 118 | $6.00 | $6.20 | — | $396.00 | 21.91% | $1.24 | $1.36 | 534 | 479 |
| 1,203 | 127 | $5.25 | $5.55 | — | $397.00 | 21.80% | $1.52 | $1.64 | 728 | 591 |
| 290 | 276 | $4.60 | $4.90 | — | $398.00 | 21.93% | $1.86 | $2.01 | 908 | 350 |
| 306 | 251 | $4.05 | $4.25 | — | $399.00 | 21.88% | $2.24 | $2.39 | 380 | 478 |
| 3,649 | 3,429 | $3.55 | $3.70 | — | $400.00 | 21.85% | $2.64 | $2.85 | 2,299 | 283 |
| 364 | 447 | $3.05 | $3.20 | 21.99% | $401.00 | — | $3.15 | $3.35 | 333 | 38 |
| 430 | 731 | $2.60 | $2.73 | 22.02% | $402.00 | — | $3.70 | $3.95 | 336 | 18 |
| 567 | 533 | $2.19 | $2.34 | 22.13% | $403.00 | — | $4.30 | $4.60 | 222 | 20 |
| 280 | 559 | $1.90 | $1.97 | 22.42% | $404.00 | — | $4.95 | $5.35 | 352 | 15 |
| 3,244 | 1,371 | $1.60 | $1.67 | 22.61% | $405.00 | — | $5.70 | $6.05 | 374 | 40 |
| 407 | 262 | $1.32 | $1.42 | 22.77% | $406.00 | — | $6.40 | $6.80 | 136 | 16 |
| 513 | 568 | $1.10 | $1.20 | 23.01% | $407.00 | — | $7.15 | $7.50 | 158 | 1 |
| 451 | 855 | $0.92 | $1.02 | 23.33% | $408.00 | — | $8.05 | $8.40 | 88 | 14 |
| 531 | 932 | $0.80 | $0.86 | 23.80% | $409.00 | — | $8.90 | $9.30 | 134 | 2 |
| 1,172 | 3,647 | $0.70 | $0.72 | 24.26% | $410.00 | — | $9.60 | $10.20 | 577 | 70 |
| 375 | 1,571 | $0.58 | $0.62 | 24.62% | $411.00 | — | $10.65 | $11.10 | 44 | 1 |
Forward $400.87. The 25-delta put carries -1.10 volatility points over the 25-delta call.
2026-09-28(6 days)ATM 18.48%±9.50skew -1.19
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 9 | $10.25 | $10.80 | — | $391.00 | 18.73% | $0.69 | $0.78 | 129 | 43 |
| 0 | 9 | $9.45 | $9.90 | — | $392.00 | 18.50% | $0.81 | $0.93 | 157 | 34 |
| 4 | 21 | $8.60 | $9.10 | — | $393.00 | 18.36% | $0.98 | $1.10 | 19 | 52 |
| 1 | 53 | $7.85 | $8.30 | — | $394.00 | 18.30% | $1.20 | $1.30 | 175 | 35 |
| 27 | 167 | $7.10 | $7.50 | — | $395.00 | 18.27% | $1.44 | $1.55 | 62 | 50 |
| 8 | 15 | $6.40 | $6.80 | — | $396.00 | 18.23% | $1.72 | $1.83 | 78 | 29 |
| 156 | 11 | $5.75 | $6.10 | — | $397.00 | 18.16% | $2.02 | $2.15 | 112 | 130 |
| 15 | 91 | $5.15 | $5.45 | — | $398.00 | 18.20% | $2.39 | $2.52 | 53 | 72 |
| 110 | 221 | $4.65 | $4.85 | — | $399.00 | 18.26% | $2.80 | $2.94 | 75 | 113 |
| 271 | 170 | $4.15 | $4.35 | — | $400.00 | 18.42% | $3.25 | $3.45 | 27 | 40 |
| 154 | 101 | $3.60 | $3.85 | 18.48% | $401.00 | — | $3.75 | $3.95 | 21 | 13 |
| 263 | 99 | $3.15 | $3.35 | 18.45% | $402.00 | — | $4.30 | $4.50 | 11 | 4 |
| 107 | 227 | $2.78 | $2.94 | 18.63% | $403.00 | — | $4.85 | $5.10 | 8 | 2 |
| 51 | 71 | $2.40 | $2.57 | 18.70% | $404.00 | — | $5.45 | $5.75 | 5 | 0 |
| 123 | 100 | $2.15 | $2.24 | 19.01% | $405.00 | — | $6.20 | $6.50 | 51 | 21 |
| 61 | 58 | $1.81 | $1.95 | 19.01% | $406.00 | — | $6.90 | $7.25 | 6 | 6 |
| 170 | 141 | $1.57 | $1.71 | 19.24% | $407.00 | — | $7.65 | $8.00 | 7 | 0 |
| 96 | 72 | $1.36 | $1.49 | 19.45% | $408.00 | — | $8.35 | $8.80 | 1 | 1 |
| 79 | 57 | $1.21 | $1.29 | 19.76% | $409.00 | — | $9.15 | $9.60 | 4 | 0 |
| 210 | 657 | $1.04 | $1.11 | 19.92% | $410.00 | — | $10.00 | $10.45 | 6 | 2 |
| 180 | 761 | $0.88 | $0.98 | 20.14% | $411.00 | — | — | — | — | — |
Forward $400.87. The 25-delta put carries -1.19 volatility points over the 25-delta call.
2026-09-29(7 days)ATM 19.09%±10.59skew -1.46
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 6 | $10.70 | $11.15 | — | $391.00 | 18.99% | $0.90 | $1.02 | 66 | 48 |
| 0 | 2 | $9.85 | $10.30 | — | $392.00 | 18.94% | $1.08 | $1.20 | 31 | 59 |
| — | — | — | — | — | $393.00 | 18.82% | $1.27 | $1.40 | 130 | 11 |
| 1 | 2 | $8.30 | $8.75 | — | $394.00 | 18.75% | $1.50 | $1.63 | 101 | 0 |
| 5 | 62 | $7.55 | $7.90 | — | $395.00 | 18.73% | $1.77 | $1.90 | 37 | 29 |
| 13 | 15 | $6.85 | $7.25 | — | $396.00 | 18.72% | $2.06 | $2.22 | 36 | 18 |
| 32 | 29 | $6.20 | $6.60 | — | $397.00 | 18.71% | $2.39 | $2.57 | 166 | 12 |
| 26 | 56 | $5.65 | $5.90 | — | $398.00 | 18.68% | $2.77 | $2.93 | 70 | 16 |
| 46 | 51 | $5.10 | $5.30 | — | $399.00 | 18.72% | $3.15 | $3.40 | 22 | 115 |
| 66 | 249 | $4.55 | $4.75 | — | $400.00 | 18.71% | $3.65 | $3.80 | 79 | 70 |
| 140 | 12 | $4.05 | $4.25 | 19.09% | $401.00 | — | $4.15 | $4.45 | 4 | 0 |
| 31 | 9 | $3.60 | $3.80 | 19.18% | $402.00 | — | $4.70 | $4.90 | 14 | 6 |
| 180 | 229 | $3.20 | $3.40 | 19.33% | $403.00 | — | — | — | — | — |
| 15 | 90 | $2.84 | $3.00 | 19.41% | $404.00 | — | $5.90 | $6.25 | 4 | 0 |
| 31 | 112 | $2.51 | $2.64 | 19.50% | $405.00 | — | $6.55 | $6.90 | 7 | 1 |
| 8 | 113 | $2.21 | $2.35 | 19.67% | $406.00 | — | $7.25 | $7.70 | 6 | 0 |
| 32 | 320 | $1.95 | $2.08 | 19.85% | $407.00 | — | $8.00 | $8.40 | 0 | 5 |
| 11 | 62 | $1.71 | $1.82 | 19.96% | $408.00 | — | — | — | — | — |
| 6 | 334 | $1.50 | $1.63 | 20.20% | $409.00 | — | $9.50 | $10.00 | 7 | 0 |
| 200 | 125 | $1.32 | $1.41 | 20.32% | $410.00 | — | $10.30 | $10.80 | 0 | 1 |
| 840 | 50 | $1.15 | $1.26 | 20.55% | $411.00 | — | — | — | — | — |
Forward $400.85. The 25-delta put carries -1.46 volatility points over the 25-delta call.
2026-09-30(8 days)ATM 19.61%±11.64skew -0.94
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 67 | $11.00 | $11.45 | — | $391.00 | 19.62% | $1.16 | $1.29 | 262 | 22 |
| 61 | 74 | $10.15 | $10.60 | — | $392.00 | 19.57% | $1.36 | $1.49 | 215 | 85 |
| 9 | 133 | $9.45 | $9.75 | — | $393.00 | 19.49% | $1.58 | $1.71 | 138 | 61 |
| 19 | 156 | $8.65 | $9.00 | — | $394.00 | 19.48% | $1.83 | $1.98 | 106 | 55 |
| 81 | 1,166 | $8.00 | $8.25 | — | $395.00 | 19.43% | $2.11 | $2.26 | 434 | 94 |
| 58 | 44 | $7.25 | $7.60 | — | $396.00 | 19.44% | $2.43 | $2.59 | 183 | 51 |
| 153 | 183 | $6.65 | $6.95 | — | $397.00 | 19.41% | $2.78 | $2.93 | 113 | 33 |
| 30 | 130 | $6.10 | $6.45 | — | $398.00 | 19.44% | $3.15 | $3.35 | 311 | 19 |
| 56 | 261 | $5.50 | $5.75 | — | $399.00 | 19.47% | $3.55 | $3.80 | 308 | 18 |
| 406 | 2,943 | $5.00 | $5.20 | — | $400.00 | 19.55% | $4.05 | $4.25 | 1,553 | 73 |
| 83 | 520 | $4.55 | $4.70 | 19.60% | $401.00 | — | $4.55 | $4.75 | 131 | 21 |
| 102 | 449 | $4.10 | $4.25 | 19.71% | $402.00 | — | $5.10 | $5.40 | 93 | 1 |
| 752 | 279 | $3.65 | $3.80 | 19.67% | $403.00 | — | $5.65 | $5.90 | 119 | 1 |
| 32 | 264 | $3.25 | $3.45 | 19.82% | $404.00 | — | $6.25 | $6.60 | 126 | 2 |
| 866 | 6,312 | $2.91 | $3.05 | 19.85% | $405.00 | — | $6.90 | $7.30 | 881 | 10 |
| 132 | 174 | $2.60 | $2.74 | 20.02% | $406.00 | — | $7.60 | $8.00 | 1,687 | 1 |
| 254 | 1,871 | $2.31 | $2.45 | 20.14% | $407.00 | — | $8.30 | $8.75 | 79 | 0 |
| 18 | 188 | $2.06 | $2.19 | 20.31% | $408.00 | — | $9.05 | $9.45 | 54 | 2 |
| 6 | 250 | $1.82 | $1.95 | 20.43% | $409.00 | — | $9.80 | $10.25 | 149 | 2 |
| 158 | 1,228 | $1.62 | $1.73 | 20.59% | $410.00 | — | $10.60 | $11.05 | 702 | 49 |
| 217 | 182 | $1.44 | $1.55 | 20.79% | $411.00 | — | $11.40 | $11.90 | 150 | 0 |
Forward $400.97. The 25-delta put carries -0.94 volatility points over the 25-delta call.
2026-10-01(9 days)ATM 19.98%±12.58skew -1.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 4 | $11.20 | $11.65 | — | $391.00 | 19.93% | $1.40 | $1.53 | 63 | 1 |
| 0 | 1 | $10.40 | $10.85 | — | $392.00 | 19.87% | $1.61 | $1.75 | 16 | 0 |
| 0 | 61 | $9.75 | $10.10 | — | $393.00 | 19.90% | $1.88 | $1.99 | 2 | 8 |
| 0 | 62 | $8.95 | $9.35 | — | $394.00 | 19.84% | $2.14 | $2.26 | 31 | 25 |
| 10 | 13 | $8.25 | $8.65 | — | $395.00 | 19.82% | $2.44 | $2.56 | 13 | 13 |
| 0 | 16 | $7.55 | $8.00 | — | $396.00 | 19.81% | $2.76 | $2.90 | 1 | 3 |
| 57 | 2 | $7.10 | $7.35 | — | $397.00 | 19.84% | $3.10 | $3.30 | 61 | 1 |
| 16 | 32 | $6.50 | $6.75 | — | $398.00 | 19.86% | $3.50 | $3.70 | 110 | 39 |
| 59 | 21 | $5.95 | $6.15 | — | $399.00 | 19.96% | $3.95 | $4.15 | 3 | 9 |
| 140 | 62 | $5.40 | $5.65 | — | $400.00 | 19.93% | $4.40 | $4.60 | 8 | 3 |
| 18 | 12 | $4.90 | $5.15 | — | $401.00 | 19.97% | $4.90 | $5.10 | 11 | 3 |
| 71 | 41 | $4.45 | $4.65 | 19.99% | $402.00 | — | $5.45 | $5.65 | 0 | 4 |
| 32 | 7 | $4.05 | $4.25 | 20.17% | $403.00 | — | $6.05 | $6.25 | 1 | 1 |
| 44 | 73 | $3.65 | $3.85 | 20.24% | $404.00 | — | $6.55 | $6.85 | 1 | 0 |
| 147 | 81 | $3.30 | $3.45 | 20.29% | $405.00 | — | $7.20 | $7.50 | 0 | 5 |
| 3 | 6 | $2.94 | $3.15 | 20.41% | $406.00 | — | — | — | — | — |
| 5 | 24 | $2.65 | $2.81 | 20.47% | $407.00 | — | — | — | — | — |
| 3 | 118 | $2.39 | $2.53 | 20.62% | $408.00 | — | — | — | — | — |
| 6 | 8 | $2.13 | $2.28 | 20.74% | $409.00 | — | — | — | — | — |
| 15 | 86 | $1.91 | $2.06 | 20.91% | $410.00 | — | $10.80 | $11.20 | 0 | 21 |
| 0 | 4 | $1.72 | $1.86 | 21.11% | $411.00 | — | $11.60 | $12.00 | 1 | 0 |
Forward $401.03. The 25-delta put carries -1.01 volatility points over the 25-delta call.
2026-10-02(10 days)ATM 20.99%±13.94skew -1.10
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 50 | $11.65 | $12.10 | — | $391.00 | 20.88% | $1.75 | $1.89 | 150 | 47 |
| 2 | 59 | $10.90 | $11.35 | — | $392.00 | 20.88% | $2.00 | $2.13 | 1,135 | 1,035 |
| 2 | 86 | $10.20 | $10.60 | — | $393.00 | 20.81% | $2.25 | $2.39 | 362 | 68 |
| 48 | 85 | $9.50 | $9.90 | — | $394.00 | 20.80% | $2.53 | $2.69 | 114 | 15 |
| 1,917 | 789 | $8.80 | $9.20 | — | $395.00 | 20.76% | $2.84 | $3.00 | 680 | 55 |
| 115 | 95 | $8.15 | $8.55 | — | $396.00 | 20.90% | $3.20 | $3.40 | 106 | 64 |
| 162 | 462 | $7.55 | $7.90 | — | $397.00 | 20.80% | $3.55 | $3.75 | 203 | 50 |
| 92 | 70 | $7.05 | $7.30 | — | $398.00 | 20.79% | $3.95 | $4.15 | 176 | 16 |
| 82 | 166 | $6.60 | $6.75 | — | $399.00 | 20.87% | $4.40 | $4.60 | 247 | 26 |
| 407 | 661 | $6.00 | $6.20 | — | $400.00 | 20.93% | $4.85 | $5.10 | 285 | 21 |
| 70 | 89 | $5.55 | $5.70 | — | $401.00 | 20.98% | $5.35 | $5.60 | 124 | 14 |
| 43 | 391 | $5.05 | $5.25 | 21.01% | $402.00 | — | $5.90 | $6.15 | 776 | 11 |
| 31 | 98 | $4.60 | $4.80 | 21.02% | $403.00 | — | $6.50 | $6.70 | 637 | 1 |
| 53 | 248 | $4.20 | $4.40 | 21.12% | $404.00 | — | $7.05 | $7.30 | 102 | 0 |
| 236 | 2,440 | $3.85 | $4.00 | 21.22% | $405.00 | — | $7.70 | $7.90 | 208 | 1 |
| 83 | 89 | $3.50 | $3.70 | 21.40% | $406.00 | — | $8.35 | $8.60 | 131 | 2 |
| 249 | 270 | $3.15 | $3.35 | 21.39% | $407.00 | — | $8.95 | $9.35 | 89 | 1 |
| 54 | 178 | $2.88 | $3.05 | 21.55% | $408.00 | — | $9.65 | $10.10 | 94 | 0 |
| 14 | 126 | $2.60 | $2.77 | 21.63% | $409.00 | — | $10.35 | $10.80 | 22 | 0 |
| 1,219 | 584 | $2.42 | $2.50 | 21.86% | $410.00 | — | $11.15 | $11.60 | 317 | 36 |
| 11 | 144 | $2.16 | $2.30 | 21.98% | $411.00 | — | $11.90 | $12.35 | 41 | 0 |
Forward $401.15. The 25-delta put carries -1.10 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.