GME 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 67.34%±1.48skew -23.27
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 40 | 922 | $5.00 | $5.30 | — | $19.00 | — | — | — | — | — |
| 90 | 1,430 | $4.50 | $4.95 | — | $19.50 | — | — | — | — | — |
| 251 | 5,795 | $4.05 | $4.30 | — | $20.00 | — | — | — | — | — |
| 169 | 2,115 | $3.50 | $3.90 | — | $20.50 | 90.88% | $0.01 | $0.02 | 414 | 136 |
| 349 | 2,992 | $3.05 | $3.35 | — | $21.00 | 79.49% | $0.01 | $0.02 | 2,603 | 301 |
| 1,061 | 2,619 | $2.60 | $2.82 | — | $21.50 | 74.61% | $0.02 | $0.03 | 1,619 | 851 |
| 3,693 | 7,296 | $2.19 | $2.26 | — | $22.00 | 67.00% | $0.03 | $0.04 | 1,467 | 1,085 |
| 3,624 | 5,973 | $1.75 | $1.79 | — | $22.50 | 61.94% | $0.05 | $0.07 | 2,230 | 3,057 |
| 16,588 | 19,214 | $1.29 | $1.35 | — | $23.00 | 58.95% | $0.10 | $0.13 | 1,034 | 3,188 |
| 9,739 | 6,999 | $0.93 | $0.98 | — | $23.50 | 59.87% | $0.22 | $0.26 | 181 | 2,726 |
| 28,287 | 8,588 | $0.65 | $0.69 | — | $24.00 | 64.78% | $0.45 | $0.49 | 156 | 1,512 |
| 10,954 | 1,586 | $0.47 | $0.49 | 70.25% | $24.50 | — | $0.73 | $0.79 | 42 | 127 |
| 26,331 | 16,890 | $0.35 | $0.37 | 77.27% | $25.00 | — | $1.09 | $1.20 | 101 | 266 |
| 3,082 | 1,336 | $0.26 | $0.28 | 83.14% | $25.50 | — | $1.48 | $1.62 | 33 | 27 |
| 9,455 | 4,222 | $0.20 | $0.21 | 88.64% | $26.00 | — | $1.86 | $2.04 | 26 | 94 |
| 2,485 | 806 | $0.15 | $0.17 | 94.31% | $26.50 | — | $2.34 | $2.54 | 41 | 65 |
| 5,021 | 3,862 | $0.12 | $0.13 | 99.35% | $27.00 | — | $2.70 | $3.65 | 0 | 37 |
| 891 | 976 | $0.09 | $0.11 | 104.50% | $27.50 | — | $3.20 | $4.50 | 0 | 29 |
| 2,879 | 3,563 | $0.07 | $0.10 | 110.70% | $28.00 | — | $3.65 | $4.70 | 2 | 30 |
| 737 | 344 | $0.06 | $0.09 | 117.33% | $28.50 | — | $4.00 | $5.60 | 1 | 2 |
| 395 | 728 | $0.04 | $0.07 | 118.93% | $29.00 | — | $4.65 | $5.25 | 6 | 20 |
Forward $24.20. The 25-delta put carries -23.27 volatility points over the 25-delta call.
2026-10-02(10 days)ATM 59.26%±2.38skew -22.15
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 12 | 405 | $5.00 | $5.40 | — | $19.00 | 74.97% | $0.01 | $0.04 | 156 | 40 |
| 59 | 296 | $4.20 | $5.00 | — | $19.50 | — | — | — | — | — |
| 198 | 1,772 | $4.00 | $4.35 | — | $20.00 | 61.26% | $0.02 | $0.03 | 884 | 178 |
| 215 | 1,919 | $3.55 | $3.90 | — | $20.50 | 57.97% | $0.02 | $0.05 | 434 | 124 |
| 189 | 1,133 | $3.15 | $3.40 | — | $21.00 | 53.65% | $0.03 | $0.06 | 388 | 117 |
| 134 | 1,499 | $2.59 | $2.90 | — | $21.50 | 52.30% | $0.06 | $0.09 | 387 | 99 |
| 2,353 | 2,673 | $2.26 | $2.39 | — | $22.00 | 51.41% | $0.11 | $0.14 | 370 | 334 |
| 396 | 1,212 | $1.80 | $2.09 | — | $22.50 | 51.00% | $0.18 | $0.23 | 500 | 564 |
| 3,495 | 3,862 | $1.50 | $1.64 | — | $23.00 | 51.78% | $0.31 | $0.36 | 358 | 870 |
| 2,226 | 1,074 | $1.22 | $1.32 | — | $23.50 | 54.50% | $0.50 | $0.58 | 118 | 312 |
| 11,259 | 5,053 | $1.02 | $1.05 | — | $24.00 | 57.39% | $0.77 | $0.83 | 69 | 330 |
| 1,512 | 602 | $0.82 | $0.86 | 60.15% | $24.50 | — | $1.06 | $1.15 | 69 | 31 |
| 11,848 | 7,299 | $0.69 | $0.72 | 64.25% | $25.00 | — | $1.38 | $1.53 | 29 | 66 |
| 736 | 107 | $0.55 | $0.61 | 66.99% | $25.50 | — | $1.79 | $1.91 | 0 | 66 |
| 2,231 | 1,443 | $0.45 | $0.52 | 70.05% | $26.00 | — | — | — | — | — |
| 264 | 237 | $0.39 | $0.45 | 73.92% | $26.50 | — | $2.39 | $3.95 | 25 | 0 |
| 939 | 868 | $0.35 | $0.38 | 77.49% | $27.00 | — | $3.00 | $4.10 | 11 | 30 |
| 91 | 224 | $0.29 | $0.36 | 81.41% | $27.50 | — | — | — | — | — |
| 1,593 | 517 | $0.29 | $0.32 | 86.51% | $28.00 | — | $3.60 | $5.45 | 25 | 0 |
| 59 | 13 | $0.25 | $0.31 | 90.60% | $28.50 | — | $4.05 | $6.55 | 0 | 25 |
| 617 | 586 | $0.23 | $0.27 | 93.60% | $29.00 | — | $4.40 | $7.10 | 4 | 0 |
Forward $24.24. The 25-delta put carries -22.15 volatility points over the 25-delta call.
2026-10-09(17 days)ATM 55.39%±2.90skew -24.79
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 15 | 233 | $4.80 | $5.55 | — | $19.00 | 62.43% | $0.03 | $0.05 | 202 | 28 |
| 26 | 158 | $4.50 | $5.05 | — | $19.50 | 61.41% | $0.03 | $0.09 | 90 | 10 |
| 39 | 999 | $4.05 | $4.45 | — | $20.00 | 57.38% | $0.05 | $0.09 | 466 | 11 |
| 175 | 130 | $3.60 | $4.00 | — | $20.50 | — | — | — | — | — |
| 94 | 2,092 | $3.20 | $3.50 | — | $21.00 | 52.66% | $0.10 | $0.15 | 179 | 102 |
| 64 | 318 | $2.65 | $3.05 | — | $21.50 | 50.15% | $0.14 | $0.19 | 94 | 47 |
| 1,598 | 1,410 | $2.37 | $2.65 | — | $22.00 | 49.36% | $0.22 | $0.26 | 158 | 200 |
| 69 | 424 | $1.99 | $2.21 | — | $22.50 | 49.83% | $0.32 | $0.40 | 78 | 78 |
| 459 | 2,348 | $1.65 | $1.84 | — | $23.00 | 50.55% | $0.49 | $0.55 | 62 | 69 |
| 1,725 | 1,545 | $1.38 | $1.55 | — | $23.50 | 53.35% | $0.70 | $0.82 | 7 | 53 |
| 2,733 | 826 | $1.24 | $1.31 | — | $24.00 | 55.29% | $0.96 | $1.09 | 148 | 190 |
| 554 | 59 | $0.97 | $1.11 | 55.42% | $24.50 | — | $1.25 | $1.40 | 0 | 16 |
| 2,048 | 2,166 | $0.90 | $0.98 | 60.50% | $25.00 | — | $1.58 | $1.78 | 30 | 2 |
| 523 | 14 | $0.75 | $0.85 | 62.36% | $25.50 | — | $1.97 | $2.15 | 0 | 1 |
| 398 | 804 | $0.67 | $0.75 | 65.62% | $26.00 | — | $2.37 | $2.54 | 0 | 25 |
| 40 | 3 | $0.58 | $0.69 | 68.78% | $26.50 | — | $2.65 | $4.10 | 0 | 25 |
| 628 | 457 | $0.50 | $0.62 | 71.15% | $27.00 | — | $3.15 | $3.75 | 0 | 1 |
| 189 | 14 | $0.43 | $0.60 | 74.62% | $27.50 | — | — | — | — | — |
| 310 | 629 | $0.45 | $0.48 | 77.22% | $28.00 | — | — | — | — | — |
| 97 | 162 | $0.32 | $0.46 | 82.63% | $29.00 | — | — | — | — | — |
| 3,219 | 3,114 | $0.32 | $0.38 | 89.13% | $30.00 | — | $5.90 | $7.65 | 2 | 0 |
Forward $24.25. The 25-delta put carries -24.79 volatility points over the 25-delta call.
2026-10-16(24 days)ATM 56.64%±3.53skew -23.36
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 680 | 8,175 | $5.00 | $5.45 | — | $19.00 | 53.93% | $0.04 | $0.05 | 3,290 | 237 |
| 2 | 0 | $4.45 | $5.20 | — | $19.50 | — | — | — | — | — |
| 2,985 | 18,471 | $4.25 | $4.40 | — | $20.00 | 50.02% | $0.07 | $0.09 | 8,457 | 800 |
| 8 | 262 | $3.65 | $4.05 | — | $20.50 | — | — | — | — | — |
| 1,121 | 5,339 | $3.35 | $3.45 | — | $21.00 | 49.57% | $0.16 | $0.20 | 4,241 | 365 |
| 235 | 234 | $2.79 | $3.15 | — | $21.50 | 47.42% | $0.18 | $0.28 | 96 | 24 |
| 5,310 | 22,703 | $2.53 | $2.69 | — | $22.00 | 49.21% | $0.32 | $0.40 | 3,112 | 347 |
| 292 | 223 | $2.08 | $2.34 | — | $22.50 | 49.62% | $0.44 | $0.56 | 483 | 759 |
| 5,580 | 13,896 | $1.93 | $2.06 | — | $23.00 | 51.30% | $0.64 | $0.76 | 3,835 | 1,186 |
| 886 | 294 | $1.61 | $1.80 | — | $23.50 | 51.84% | $0.88 | $0.94 | 99 | 103 |
| 7,997 | 10,227 | $1.45 | $1.49 | — | $24.00 | 53.91% | $1.14 | $1.24 | 1,603 | 250 |
| 789 | 51 | $1.27 | $1.33 | 56.50% | $24.50 | — | $1.50 | $1.53 | 0 | 35 |
| 17,085 | 37,083 | $1.10 | $1.15 | 57.89% | $25.00 | — | $1.77 | $1.91 | 2,104 | 269 |
| 104 | 85 | $0.94 | $1.06 | 60.33% | $25.50 | — | — | — | — | — |
| 2,952 | 6,038 | $0.88 | $0.91 | 62.76% | $26.00 | — | $2.55 | $2.68 | 900 | 24 |
| 703 | 51 | $0.73 | $0.82 | 63.79% | $26.50 | — | $2.96 | $3.20 | 0 | 25 |
| 1,839 | 5,135 | $0.68 | $0.77 | 67.30% | $27.00 | — | $3.30 | $3.65 | 1,131 | 37 |
| 143 | 18 | $0.62 | $0.72 | 70.11% | $27.50 | — | — | — | — | — |
| 855 | 2,490 | $0.58 | $0.67 | 72.98% | $28.00 | — | $3.95 | $4.80 | 167 | 0 |
| 633 | 1,657 | $0.49 | $0.57 | 77.31% | $29.00 | — | $4.85 | $6.30 | 25 | 0 |
| 5,219 | 21,618 | $0.45 | $0.48 | 81.98% | $30.00 | — | $6.00 | $6.55 | 238 | 3 |
Forward $24.28. The 25-delta put carries -23.36 volatility points over the 25-delta call.
2026-10-23(31 days)ATM 55.92%±3.96skew -22.61
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 16 | $6.10 | $9.10 | — | $17.00 | — | — | — | — | — |
| 0 | 2 | $5.60 | $8.60 | — | $17.50 | — | — | — | — | — |
| 0 | 854 | $5.55 | $6.50 | — | $18.00 | — | — | — | — | — |
| 7 | 150 | $5.50 | $6.50 | — | $18.50 | — | — | — | — | — |
| 273 | 1,349 | $5.10 | $5.50 | — | $19.00 | 53.19% | $0.07 | $0.09 | 361 | 188 |
| 1 | 339 | $3.90 | $5.00 | — | $19.50 | — | — | — | — | — |
| 372 | 912 | $4.20 | $4.65 | — | $20.00 | 49.45% | $0.11 | $0.15 | 432 | 225 |
| 5 | 66 | $3.75 | $4.20 | — | $20.50 | — | — | — | — | — |
| 50 | 623 | $3.20 | $3.65 | — | $21.00 | 48.79% | $0.22 | $0.29 | 147 | 86 |
| 8 | 37 | $2.87 | $3.30 | — | $21.50 | 48.18% | $0.27 | $0.41 | 76 | 6 |
| 135 | 491 | $2.68 | $2.87 | — | $22.00 | 48.50% | $0.38 | $0.55 | 62 | 44 |
| 27 | 100 | $2.28 | $2.57 | — | $22.50 | 50.40% | $0.58 | $0.73 | 14 | 6 |
| 194 | 1,021 | $1.96 | $2.20 | — | $23.00 | 51.69% | $0.76 | $0.97 | 135 | 50 |
| 146 | 119 | $1.75 | $1.98 | — | $23.50 | 51.43% | $1.00 | $1.13 | 64 | 51 |
| 1,546 | 569 | $1.55 | $1.75 | — | $24.00 | 53.79% | $1.27 | $1.46 | 34 | 17 |
| 1,865 | 1,592 | $1.24 | $1.36 | 57.19% | $25.00 | — | $1.84 | $2.14 | 2 | 15 |
| 361 | 1,039 | $1.00 | $1.08 | 60.65% | $26.00 | — | $2.45 | $3.05 | 27 | 0 |
| 339 | 290 | $0.79 | $0.92 | 64.45% | $27.00 | — | — | — | — | — |
| 314 | 154 | $0.67 | $0.82 | 69.43% | $28.00 | — | $4.20 | $4.85 | 10 | 1 |
| 255 | 258 | $0.57 | $0.70 | 73.01% | $29.00 | — | — | — | — | — |
| 505 | 472 | $0.53 | $0.58 | 76.79% | $30.00 | — | $6.05 | $6.65 | 0 | 6 |
Forward $24.29. The 25-delta put carries -22.61 volatility points over the 25-delta call.
2026-10-30(38 days)ATM 54.71%±4.30skew -18.81
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 3 | $6.10 | $8.70 | — | $17.00 | — | — | — | — | — |
| 0 | 3 | $5.50 | $6.70 | — | $18.00 | 56.99% | $0.05 | $0.11 | 15 | 14 |
| 0 | 89 | $5.10 | $6.10 | — | $18.50 | — | — | — | — | — |
| 60 | 73 | $5.20 | $5.50 | — | $19.00 | 50.31% | $0.08 | $0.11 | 402 | 129 |
| 14 | 12 | $4.55 | $5.05 | — | $19.50 | 50.96% | $0.12 | $0.17 | 102 | 2 |
| 668 | 6,636 | $4.30 | $4.60 | — | $20.00 | 49.24% | $0.16 | $0.20 | 612 | 98 |
| 4 | 163 | $3.70 | $4.25 | — | $20.50 | — | — | — | — | — |
| 281 | 702 | $3.55 | $3.75 | — | $21.00 | 49.63% | $0.29 | $0.40 | 231 | 33 |
| 108 | 352 | $3.05 | $3.35 | — | $21.50 | 49.41% | $0.39 | $0.51 | 21 | 17 |
| 638 | 1,674 | $2.71 | $2.97 | — | $22.00 | 49.96% | $0.53 | $0.66 | 398 | 131 |
| 122 | 721 | $2.41 | $2.70 | — | $22.50 | 51.01% | $0.68 | $0.88 | 420 | 7 |
| 831 | 2,367 | $2.11 | $2.37 | — | $23.00 | 51.56% | $0.88 | $1.08 | 217 | 156 |
| 649 | 305 | $1.91 | $2.10 | — | $23.50 | 52.55% | $1.16 | $1.28 | 14 | 156 |
| 1,756 | 1,252 | $1.81 | $1.86 | — | $24.00 | 55.11% | $1.42 | $1.65 | 26 | 111 |
| 275 | 174 | $1.58 | $1.67 | 54.25% | $24.50 | — | $1.61 | $1.93 | 20 | 3 |
| 5,412 | 13,383 | $1.40 | $1.51 | 55.64% | $25.00 | — | $2.01 | $2.27 | 19 | 3 |
| 509 | 1,131 | $1.15 | $1.26 | 59.41% | $26.00 | — | $2.72 | $3.05 | 52 | 0 |
| 1,182 | 1,904 | $1.00 | $1.09 | 64.13% | $27.00 | — | $3.40 | $4.05 | 0 | 10 |
| 1,200 | 1,618 | $0.87 | $0.90 | 67.27% | $28.00 | — | — | — | — | — |
| 366 | 552 | $0.64 | $0.80 | 68.77% | $29.00 | — | — | — | — | — |
| 5,151 | 5,675 | $0.67 | $0.68 | 74.00% | $30.00 | — | $6.05 | $6.65 | 11 | 0 |
Forward $24.35. The 25-delta put carries -18.81 volatility points over the 25-delta call.
2026-12-18(87 days)ATM 57.31%±6.83skew -20.91
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 12 | $9.20 | $11.20 | — | $14.00 | — | — | — | — | — |
| 231 | 765 | $9.10 | $9.70 | — | $15.00 | 57.11% | $0.07 | $0.10 | 1,207 | 25 |
| 17 | 1,685 | $7.70 | $8.90 | — | $16.00 | 55.15% | $0.11 | $0.15 | 4,354 | 72 |
| 42 | 268 | $7.15 | $7.85 | — | $17.00 | 52.32% | $0.15 | $0.21 | 1,636 | 51 |
| 123 | 2,436 | $6.35 | $6.90 | — | $18.00 | 51.88% | $0.27 | $0.31 | 3,549 | 56 |
| 130 | 2,263 | $5.60 | $6.05 | — | $19.00 | 50.69% | $0.40 | $0.45 | 3,958 | 241 |
| 1,096 | 8,841 | $4.90 | $5.15 | — | $20.00 | 50.73% | $0.60 | $0.68 | 8,548 | 178 |
| 315 | 6,910 | $4.25 | $4.50 | — | $21.00 | 50.12% | $0.85 | $0.94 | 4,704 | 833 |
| 727 | 5,645 | $3.60 | $3.80 | — | $22.00 | 52.30% | $1.23 | $1.42 | 5,247 | 48 |
| 417 | 3,366 | $3.10 | $3.35 | — | $23.00 | 51.87% | $1.59 | $1.86 | 4,227 | 45 |
| 363 | 3,168 | $2.67 | $2.90 | — | $24.00 | 55.13% | $2.20 | $2.52 | 631 | 80 |
| 3,098 | 29,978 | $2.38 | $2.44 | 56.47% | $25.00 | — | $2.78 | $3.10 | 1,084 | 43 |
| 758 | 2,412 | $2.05 | $2.20 | 58.51% | $26.00 | — | $3.45 | $3.90 | 166 | 0 |
| 946 | 4,370 | $1.73 | $1.95 | 59.52% | $27.00 | — | $4.15 | $4.70 | 2,272 | 0 |
| 252 | 1,491 | $1.53 | $1.70 | 60.92% | $28.00 | — | $4.95 | $5.35 | 117 | 0 |
| 212 | 4,422 | $1.33 | $1.52 | 62.31% | $29.00 | — | $5.70 | $6.40 | 50 | 0 |
| 5,147 | 15,925 | $1.31 | $1.36 | 65.39% | $30.00 | — | $6.70 | $7.05 | 2,373 | 12 |
| 197 | 770 | $1.04 | $1.30 | 66.14% | $31.00 | — | $7.40 | $8.55 | 18 | 0 |
| 1,057 | 10,820 | $1.07 | $1.15 | 69.02% | $32.00 | — | $8.30 | $9.35 | 26 | 0 |
| 93 | 793 | $0.96 | $1.10 | 71.03% | $33.00 | — | $8.90 | $10.45 | 1 | 0 |
| 58 | 247 | $0.87 | $1.04 | 72.82% | $34.00 | — | $9.70 | $11.60 | 8 | 0 |
Forward $24.43. The 25-delta put carries -20.91 volatility points over the 25-delta call.
2027-01-15(115 days)ATM 55.43%±7.63skew -16.15
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 344 | 3,477 | $9.50 | $9.70 | — | $15.00 | 55.26% | $0.11 | $0.17 | 7,366 | 14 |
| 215 | 7,656 | $8.30 | $9.00 | — | $16.00 | — | — | — | — | — |
| 8 | 165 | $7.35 | $8.00 | — | $17.00 | — | — | — | — | — |
| 136 | 3,889 | $6.60 | $7.05 | — | $18.00 | 50.21% | $0.34 | $0.46 | 2,061 | 2 |
| 30 | 3,846 | $6.00 | $6.15 | — | $19.00 | 51.08% | $0.55 | $0.69 | 1,465 | 19 |
| 4,771 | 32,691 | $5.25 | $5.35 | — | $20.00 | 50.48% | $0.80 | $0.90 | 13,134 | 116 |
| 200 | 1,505 | $4.50 | $4.80 | — | $21.00 | 50.66% | $1.06 | $1.27 | 5,159 | 27 |
| 221 | 5,324 | $4.00 | $4.25 | — | $22.00 | 51.10% | $1.49 | $1.62 | 1,022 | 93 |
| 1,722 | 9,007 | $3.40 | $3.80 | — | $23.00 | 52.65% | $1.97 | $2.16 | 2,716 | 25 |
| 1,257 | 2,488 | $3.10 | $3.25 | — | $24.00 | 54.17% | $2.40 | $2.88 | 581 | 9 |
| 6,900 | 50,997 | $2.75 | $2.77 | 54.79% | $25.00 | — | $3.10 | $3.35 | 6,880 | 43 |
| 331 | 2,059 | $2.29 | $2.56 | 55.71% | $26.00 | — | $3.70 | $4.20 | 200 | 0 |
| 456 | 5,151 | $2.10 | $2.26 | 57.46% | $27.00 | — | $4.40 | $4.80 | 664 | 1 |
| 270 | 2,028 | $1.81 | $2.00 | 57.92% | $28.00 | — | $5.15 | $5.85 | 716 | 4 |
| 392 | 735 | $1.60 | $1.87 | 59.74% | $29.00 | — | $5.80 | $6.40 | 12 | 1 |
| 6,734 | 53,394 | $1.54 | $1.64 | 61.52% | $30.00 | — | $6.80 | $7.20 | 12,151 | 21 |
| 484 | 1,906 | $1.37 | $1.52 | 62.84% | $31.00 | — | $7.40 | $8.65 | 66 | 0 |
| 531 | 12,028 | $1.27 | $1.37 | 64.15% | $32.00 | — | $8.45 | $9.30 | 136 | 0 |
| 2 | 342 | $1.14 | $1.31 | 65.75% | $33.00 | — | $8.60 | $10.60 | 8 | 0 |
| 19 | 491 | $1.04 | $1.20 | 66.80% | $34.00 | — | $10.25 | $10.80 | 3 | 1 |
| 1,033 | 13,853 | $1.01 | $1.10 | 68.50% | $35.00 | — | $11.25 | $12.05 | 241 | 0 |
Forward $24.53. The 25-delta put carries -16.15 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.