INTC 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 85.13%±5.34skew +5.99
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 294 | 518 | $9.65 | $10.20 | — | $50.00 | 100.34% | $0.09 | $0.11 | 10,404 | 6,671 |
| 114 | 115 | $8.80 | $9.15 | — | $51.00 | 98.46% | $0.14 | $0.15 | 2,239 | 513 |
| 154 | 318 | $7.85 | $8.30 | — | $52.00 | 96.33% | $0.20 | $0.21 | 2,103 | 1,746 |
| 141 | 1,112 | $7.10 | $7.35 | — | $53.00 | 94.57% | $0.28 | $0.30 | 4,333 | 1,580 |
| 412 | 525 | $6.10 | $6.45 | — | $54.00 | 92.52% | $0.39 | $0.41 | 5,499 | 2,528 |
| 1,333 | 2,496 | $5.40 | $5.55 | — | $55.00 | 91.14% | $0.55 | $0.56 | 19,264 | 8,103 |
| 2,329 | 3,383 | $4.60 | $4.70 | — | $56.00 | 89.74% | $0.74 | $0.77 | 6,144 | 5,074 |
| 6,224 | 2,814 | $3.85 | $3.95 | — | $57.00 | 88.19% | $0.99 | $1.02 | 2,706 | 5,910 |
| 10,905 | 6,406 | $3.20 | $3.25 | — | $58.00 | 87.08% | $1.30 | $1.35 | 2,409 | 6,100 |
| 14,412 | 6,606 | $2.59 | $2.65 | — | $59.00 | 86.05% | $1.69 | $1.74 | 2,893 | 4,103 |
| 26,355 | 11,112 | $2.06 | $2.10 | 85.12% | $60.00 | — | $2.15 | $2.21 | 4,490 | 1,099 |
| 8,942 | 10,088 | $1.64 | $1.65 | 85.24% | $61.00 | — | $2.69 | $2.77 | 1,337 | 2,346 |
| 12,597 | 4,079 | $1.25 | $1.27 | 84.47% | $62.00 | — | $3.30 | $3.45 | 1,868 | 46 |
| 5,655 | 9,701 | $0.94 | $0.96 | 84.02% | $63.00 | — | $4.00 | $4.15 | 625 | 131 |
| 5,613 | 3,225 | $0.70 | $0.71 | 83.75% | $64.00 | — | $4.70 | $4.90 | 504 | 51 |
| 11,934 | 18,914 | $0.51 | $0.52 | 83.61% | $65.00 | — | $5.55 | $5.70 | 2,019 | 609 |
| 2,915 | 4,148 | $0.37 | $0.38 | 83.87% | $66.00 | — | $6.20 | $7.15 | 825 | 137 |
| 3,513 | 2,961 | $0.26 | $0.27 | 83.76% | $67.00 | — | $7.25 | $7.90 | 446 | 70 |
| 4,439 | 13,624 | $0.18 | $0.20 | 84.30% | $68.00 | — | $8.15 | $9.35 | 182 | 53 |
| 1,410 | 1,616 | $0.13 | $0.14 | 84.85% | $69.00 | — | $9.15 | $10.05 | 199 | 21 |
| 8,804 | 9,899 | $0.09 | $0.10 | 85.37% | $70.00 | — | $9.95 | $10.65 | 2,936 | 56 |
Forward $59.90. The 25-delta put carries +5.99 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 75.06%±7.81skew +4.70
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 32 | — | $7.70 | $8.75 | — | $52.00 | 81.95% | $0.64 | $0.68 | — | 87 |
| 46 | 1,478 | $7.85 | $8.30 | — | $52.50 | 81.45% | $0.73 | $0.75 | 6,899 | 313 |
| 28 | — | $6.90 | $8.20 | — | $53.00 | 80.66% | $0.79 | $0.85 | — | 197 |
| 15 | — | $6.25 | $7.35 | — | $54.00 | 79.35% | $0.99 | $1.03 | — | 5,082 |
| 567 | 3,309 | $6.05 | $6.30 | — | $55.00 | 78.54% | $1.22 | $1.28 | 9,143 | 751 |
| 291 | — | $5.30 | $5.55 | — | $56.00 | 77.57% | $1.48 | $1.57 | — | 5,129 |
| 325 | — | $4.70 | $4.85 | — | $57.00 | 77.06% | $1.82 | $1.90 | — | 2,697 |
| 1,462 | 7,508 | $4.40 | $4.55 | — | $57.50 | 76.67% | $2.00 | $2.08 | 6,537 | 452 |
| 556 | — | $4.10 | $4.25 | — | $58.00 | 76.23% | $2.19 | $2.27 | — | 409 |
| 1,695 | — | $3.50 | $3.65 | — | $59.00 | 75.68% | $2.62 | $2.70 | — | 135 |
| 6,104 | 15,167 | $3.05 | $3.15 | 75.38% | $60.00 | — | $3.10 | $3.20 | 7,906 | 2,492 |
| 527 | — | $2.59 | $2.66 | 74.67% | $61.00 | — | $3.60 | $3.80 | — | 13 |
| 632 | — | $2.18 | $2.25 | 74.34% | $62.00 | — | $4.20 | $4.35 | — | 25 |
| 1,695 | 3,530 | $2.00 | $2.06 | 74.22% | $62.50 | — | $4.50 | $4.70 | 6,641 | 107 |
| 241 | — | $1.82 | $1.89 | 74.06% | $63.00 | — | $4.85 | $5.00 | — | 7 |
| 365 | — | $1.51 | $1.57 | 73.77% | $64.00 | — | $5.50 | $5.70 | — | 6 |
| 12,797 | 13,018 | $1.26 | $1.30 | 73.84% | $65.00 | — | $6.25 | $6.50 | 17,171 | 499 |
| 484 | — | $1.03 | $1.08 | 73.84% | $66.00 | — | $7.00 | $7.55 | — | 1 |
| 327 | — | $0.85 | $0.89 | 74.05% | $67.00 | — | $7.75 | $8.80 | — | 1 |
| 926 | 13,019 | $0.77 | $0.80 | 74.03% | $67.50 | — | $8.25 | $8.55 | 6,435 | 63 |
| 446 | — | $0.69 | $0.73 | 74.11% | $68.00 | — | $8.60 | $9.65 | — | 1 |
Forward $59.95. The 25-delta put carries +4.70 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 67.55%±8.99skew +3.55
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 238 | 397 | $10.30 | $10.85 | — | $50.00 | 74.97% | $0.62 | $0.65 | 5,898 | 676 |
| 2 | 35 | $8.80 | $9.95 | — | $51.00 | 74.58% | $0.76 | $0.83 | 40 | 67 |
| 5 | 21 | $8.10 | $9.25 | — | $52.00 | 73.05% | $0.92 | $0.97 | 386 | 104 |
| 38 | 88 | $7.50 | $8.20 | — | $53.00 | 72.10% | $1.11 | $1.17 | 298 | 57 |
| 11 | 56 | $6.90 | $7.50 | — | $54.00 | 71.27% | $1.34 | $1.40 | 51 | 72 |
| 130 | 538 | $6.15 | $6.70 | — | $55.00 | 70.24% | $1.60 | $1.65 | 3,572 | 215 |
| 39 | 175 | $5.90 | $6.00 | — | $56.00 | 69.74% | $1.90 | $1.98 | 34 | 29 |
| 101 | 118 | $5.25 | $5.35 | — | $57.00 | 69.14% | $2.25 | $2.33 | 43 | 201 |
| 485 | 102 | $4.55 | $4.75 | — | $58.00 | 68.61% | $2.64 | $2.73 | 34 | 157 |
| 311 | 49 | $4.00 | $4.20 | — | $59.00 | 68.13% | $3.05 | $3.20 | 21 | 95 |
| 1,408 | 2,511 | $3.50 | $3.65 | 67.95% | $60.00 | — | $3.55 | $3.70 | 4,319 | 144 |
| 131 | 92 | $3.00 | $3.20 | 67.39% | $61.00 | — | $4.05 | $4.25 | 4 | 2 |
| 119 | 71 | $2.65 | $2.74 | 67.34% | $62.00 | — | $4.65 | $4.85 | 34 | 40 |
| 163 | 70 | $2.27 | $2.36 | 66.97% | $63.00 | — | $5.25 | $5.50 | 55 | 1 |
| 95 | 159 | $1.94 | $2.03 | 66.81% | $64.00 | — | $5.90 | $6.15 | 16 | 1 |
| 2,466 | 4,914 | $1.66 | $1.73 | 66.70% | $65.00 | — | $6.65 | $6.85 | 2,063 | 23 |
| 107 | 74 | $1.41 | $1.48 | 66.71% | $66.00 | — | $7.35 | $7.95 | 5 | 0 |
| 117 | 102 | $1.19 | $1.26 | 66.69% | $67.00 | — | $8.10 | $8.75 | 1 | 0 |
| 155 | 42 | $1.01 | $1.07 | 66.83% | $68.00 | — | $8.95 | $9.65 | 1 | 0 |
| 63 | 398 | $0.85 | $0.90 | 66.83% | $69.00 | — | — | — | — | — |
| 1,022 | 5,545 | $0.73 | $0.77 | 67.34% | $70.00 | — | $10.50 | $11.10 | 792 | 67 |
Forward $59.95. The 25-delta put carries +3.55 volatility points over the 25-delta call.
2026-12-04(25 days)ATM 66.48%±10.44skew +4.73
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 16 | 141 | $9.90 | $11.20 | — | $50.00 | 73.28% | $0.93 | $0.98 | 1,511 | 170 |
| 102 | 0 | $9.20 | $10.45 | — | $51.00 | 72.13% | $1.08 | $1.16 | 21 | 32 |
| 2 | 2 | $8.25 | $9.60 | — | $52.00 | 71.28% | $1.28 | $1.36 | 91 | 57 |
| 9 | 114 | $8.25 | $8.70 | — | $53.00 | 70.40% | $1.50 | $1.59 | 50 | 21 |
| 264 | 54 | $7.30 | $7.95 | — | $54.00 | 69.86% | $1.76 | $1.87 | 76 | 49 |
| 158 | 1,032 | $6.95 | $7.20 | — | $55.00 | 68.61% | $2.05 | $2.11 | 1,956 | 226 |
| 106 | 95 | $6.30 | $6.55 | — | $56.00 | 68.54% | $2.38 | $2.50 | 56 | 63 |
| 113 | 147 | $5.70 | $5.95 | — | $57.00 | 67.90% | $2.74 | $2.87 | 65 | 71 |
| 183 | 24 | $5.10 | $5.35 | — | $58.00 | 68.00% | $3.15 | $3.35 | 86 | 79 |
| 148 | 43 | $4.55 | $4.75 | — | $59.00 | 67.15% | $3.55 | $3.80 | 31 | 63 |
| 1,273 | 2,605 | $4.10 | $4.20 | — | $60.00 | — | $4.05 | $4.25 | 2,450 | 96 |
| 157 | 31 | $3.60 | $3.80 | 66.44% | $61.00 | — | $4.60 | $4.85 | 1 | 3 |
| 75 | 117 | $3.15 | $3.35 | 65.77% | $62.00 | — | $5.15 | $5.40 | 17 | 22 |
| 1,402 | 45 | $2.80 | $2.95 | 65.72% | $63.00 | — | $5.75 | $6.00 | 9 | 0 |
| 87 | 116 | $2.46 | $2.59 | 65.52% | $64.00 | — | $6.40 | $6.65 | 1 | 2 |
| 524 | 3,698 | $2.16 | $2.27 | 65.44% | $65.00 | — | $7.05 | $7.35 | 1,852 | 15 |
| 191 | 57 | $1.89 | $1.98 | 65.34% | $66.00 | — | $7.80 | $8.50 | 0 | 10 |
| 81 | 142 | $1.64 | $1.74 | 65.35% | $67.00 | — | $8.55 | $9.30 | 42 | 6 |
| 76 | 80 | $1.41 | $1.51 | 65.13% | $68.00 | — | — | — | — | — |
| 341 | 17 | $1.23 | $1.32 | 65.31% | $69.00 | — | $10.10 | $10.80 | 5 | 0 |
| 586 | 3,541 | $1.08 | $1.13 | 65.35% | $70.00 | — | $10.95 | $11.60 | 400 | 16 |
Forward $60.00. The 25-delta put carries +4.73 volatility points over the 25-delta call.
2026-12-11(32 days)ATM 65.75%±11.67skew +6.70
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 55 | 211 | $10.05 | $11.60 | — | $50.00 | 72.52% | $1.24 | $1.35 | 1,063 | 134 |
| 31 | 2 | $10.00 | $10.90 | — | $51.00 | 72.03% | $1.40 | $1.63 | 7 | 44 |
| 3 | 11 | $8.95 | $10.00 | — | $52.00 | 71.24% | $1.60 | $1.89 | 24 | 22 |
| 0 | 52 | $8.15 | $9.20 | — | $53.00 | 69.72% | $1.87 | $2.05 | 33 | 30 |
| 6 | 12 | $7.75 | $8.55 | — | $54.00 | 69.70% | $2.11 | $2.46 | 52 | 45 |
| 117 | 679 | $7.35 | $7.80 | — | $55.00 | 69.40% | $2.46 | $2.79 | 1,020 | 46 |
| 34 | 106 | $6.60 | $7.00 | — | $56.00 | 68.76% | $2.80 | $3.15 | 22 | 182 |
| 56 | 55 | $6.05 | $6.45 | — | $57.00 | 68.03% | $3.15 | $3.55 | 68 | 22 |
| 318 | 66 | $5.60 | $5.80 | — | $58.00 | 67.57% | $3.60 | $3.95 | 40 | 49 |
| 486 | 62 | $5.00 | $5.30 | — | $59.00 | 65.92% | $4.00 | $4.30 | 24 | 10 |
| 283 | 1,410 | $4.55 | $4.80 | 66.68% | $60.00 | — | $4.50 | $4.95 | 688 | 629 |
| 37 | 14 | $4.00 | $4.35 | 65.85% | $61.00 | — | $5.05 | $5.45 | 4 | 4 |
| 13 | 26 | $3.50 | $3.90 | 64.90% | $62.00 | — | $5.60 | $6.50 | 11 | 4 |
| 37 | 19 | $3.10 | $3.50 | 64.55% | $63.00 | — | $6.15 | $6.45 | 1 | 3 |
| 54 | 14 | $2.90 | $3.15 | 65.57% | $64.00 | — | $6.80 | $7.80 | 1 | 1 |
| 320 | 1,045 | $2.65 | $2.79 | 65.74% | $65.00 | — | $7.50 | $7.95 | 316 | 45 |
| 78 | 57 | $2.29 | $2.48 | 65.04% | $66.00 | — | $8.15 | $9.20 | 3 | 0 |
| 29 | 53 | $1.90 | $2.20 | 63.88% | $67.00 | — | $8.85 | $9.95 | 10 | 0 |
| 127 | 58 | $1.79 | $1.95 | 64.78% | $68.00 | — | $9.55 | $10.70 | 45 | 0 |
| 95 | 31 | $1.32 | $1.79 | 63.01% | $69.00 | — | — | — | — | — |
| 735 | 4,765 | $1.45 | $1.50 | 64.99% | $70.00 | — | $11.25 | $11.75 | 221 | 18 |
Forward $59.95. The 25-delta put carries +6.70 volatility points over the 25-delta call.
2026-12-18(39 days)ATM 64.91%±12.76skew +5.04
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 9 | 11,989 | $24.90 | $25.40 | — | $35.00 | 91.15% | $0.17 | $0.20 | 23,565 | 70 |
| 12 | 3,418 | $22.00 | $22.50 | — | $38.00 | 85.63% | $0.26 | $0.30 | 15,745 | 44 |
| 139 | 30,772 | $20.10 | $20.60 | — | $40.00 | 81.82% | $0.34 | $0.38 | 24,259 | 580 |
| 6 | 6,564 | $17.05 | $17.80 | — | $43.00 | 77.77% | $0.53 | $0.59 | 11,853 | 369 |
| 12 | 11,577 | $15.50 | $16.00 | — | $45.00 | 74.99% | $0.72 | $0.75 | 17,151 | 4,909 |
| 5 | 5,977 | $13.70 | $14.50 | — | $47.00 | 73.25% | $0.97 | $1.02 | 7,178 | 225 |
| 230 | 36,307 | $11.45 | $11.70 | — | $50.00 | 70.87% | $1.50 | $1.55 | 19,337 | 866 |
| 311 | 3,014 | $9.55 | $9.85 | — | $52.50 | 69.14% | $2.09 | $2.16 | 12,176 | 830 |
| 1,131 | 33,617 | $7.90 | $8.10 | — | $55.00 | 67.78% | $2.86 | $2.95 | 9,751 | 1,240 |
| 2,799 | 3,285 | $6.40 | $6.55 | — | $57.50 | 66.60% | $3.80 | $3.95 | 5,090 | 1,863 |
| 4,743 | 24,469 | $5.15 | $5.25 | — | $60.00 | 66.00% | $5.00 | $5.15 | 20,252 | 3,387 |
| 1,294 | 4,111 | $3.95 | $4.10 | 64.45% | $62.50 | — | $6.35 | $6.55 | 5,104 | 113 |
| 2,917 | 18,556 | $3.10 | $3.20 | 64.43% | $65.00 | — | $7.95 | $8.10 | 18,100 | 147 |
| 664 | 3,814 | $2.37 | $2.45 | 64.04% | $67.50 | — | $9.70 | $9.90 | 4,699 | 73 |
| 12,036 | 58,003 | $1.82 | $1.87 | 64.10% | $70.00 | — | $11.60 | $11.90 | 17,865 | 192 |
| 655 | 2,912 | $1.36 | $1.42 | 64.00% | $72.50 | — | $13.70 | $14.10 | 5,825 | 7 |
| 2,345 | 17,900 | $1.05 | $1.08 | 64.48% | $75.00 | — | $15.85 | $16.25 | 19,191 | 90 |
| 303 | 1,164 | $0.78 | $0.83 | 64.75% | $77.50 | — | $17.90 | $18.40 | 4,725 | 52 |
| 1,863 | 27,006 | $0.61 | $0.63 | 65.40% | $80.00 | — | $20.35 | $20.70 | 27,199 | 246 |
| 154 | 1,889 | $0.47 | $0.49 | 66.11% | $82.50 | — | $22.75 | $23.25 | 10,203 | 13 |
| 3,303 | 11,341 | $0.36 | $0.38 | 66.72% | $85.00 | — | $25.20 | $25.55 | 13,433 | 76 |
Forward $60.13. The 25-delta put carries +5.04 volatility points over the 25-delta call.
2026-12-24(45 days)ATM 63.46%±13.40skew +5.63
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 41 | 9 | $11.35 | $12.25 | — | $50.00 | 71.90% | $1.62 | $2.09 | 89 | 34 |
| 9 | 4 | $10.35 | $11.55 | — | $51.00 | 69.72% | $1.77 | $2.24 | 1 | 2 |
| 2 | 4 | $8.80 | $10.70 | — | $52.00 | 69.29% | $2.09 | $2.47 | 34 | 82 |
| 9 | 7 | $8.85 | $10.00 | — | $53.00 | 68.71% | $2.36 | $2.78 | 19 | 16 |
| 1 | 15 | $8.70 | $9.35 | — | $54.00 | 68.98% | $2.69 | $3.20 | 10 | 23 |
| 19 | 68 | $7.05 | $8.65 | — | $55.00 | 68.91% | $3.05 | $3.60 | 105 | 139 |
| 37 | 58 | $6.90 | $7.95 | — | $56.00 | 67.75% | $3.35 | $3.95 | 35 | 24 |
| 12 | 13 | $6.75 | $7.40 | — | $57.00 | 68.19% | $3.80 | $4.45 | 12 | 32 |
| 123 | 22 | $6.30 | $6.70 | — | $58.00 | 66.39% | $4.30 | $4.60 | 2 | 29 |
| 104 | 2 | $5.90 | $6.25 | — | $59.00 | 67.04% | $4.70 | $5.30 | 0 | 8 |
| 778 | 647 | $5.40 | $5.65 | — | $60.00 | 65.23% | $5.20 | $5.55 | 30 | 45 |
| 7 | 20 | $4.20 | $5.25 | 60.96% | $61.00 | — | $5.65 | $6.65 | 4 | 0 |
| 43 | 18 | $4.45 | $4.75 | 64.41% | $62.00 | — | $6.25 | $7.75 | 0 | 1 |
| 11 | 7 | $4.05 | $4.40 | 64.55% | $63.00 | — | $6.80 | $8.00 | 6 | 6 |
| 17 | 15 | $3.45 | $4.00 | 62.87% | $64.00 | — | $7.40 | $8.40 | 2 | 11 |
| 157 | 215 | $3.35 | $3.50 | 63.27% | $65.00 | — | $8.00 | $9.45 | 7 | 7 |
| 30 | 12 | $2.88 | $3.30 | 62.95% | $66.00 | — | $8.65 | $9.70 | 0 | 1 |
| 1,036 | 15 | $2.61 | $2.99 | 62.88% | $67.00 | — | — | — | — | — |
| 20 | 10 | $2.18 | $2.70 | 61.59% | $68.00 | — | $10.20 | $10.85 | 0 | 1 |
| — | — | — | — | — | $69.00 | — | $10.85 | $11.80 | 1 | 30 |
| 363 | 239 | $2.00 | $2.18 | 63.08% | $70.00 | — | $11.60 | $12.45 | 4 | 6 |
Forward $60.15. The 25-delta put carries +5.63 volatility points over the 25-delta call.
2027-01-15(67 days)ATM 62.92%±16.26skew +3.59
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 9 | 22,229 | $25.15 | $25.75 | — | $35.00 | 79.76% | $0.35 | $0.38 | 24,367 | 615 |
| 26 | 6,227 | $22.70 | $23.85 | — | $37.00 | 77.04% | $0.46 | $0.48 | 11,693 | 172 |
| 183 | 49,269 | $20.70 | $21.10 | — | $40.00 | 73.57% | $0.68 | $0.70 | 25,039 | 432 |
| 22 | 4,190 | $18.50 | $19.40 | — | $42.00 | 71.60% | $0.87 | $0.91 | 18,336 | 132 |
| 65 | 10,859 | $16.30 | $16.75 | — | $45.00 | 69.59% | $1.29 | $1.35 | 24,282 | 3,003 |
| 3 | 2,422 | $14.80 | $15.35 | — | $47.00 | 68.55% | $1.64 | $1.76 | 6,462 | 182 |
| 428 | 15,452 | $12.55 | $12.80 | — | $50.00 | 66.45% | $2.30 | $2.43 | 23,891 | 416 |
| 248 | 1,374 | $10.90 | $11.00 | — | $52.50 | 65.63% | $3.05 | $3.20 | 9,922 | 228 |
| 41,576 | 52,630 | $9.25 | $9.45 | — | $55.00 | 64.78% | $3.95 | $4.10 | 10,034 | 683 |
| 697 | 2,807 | $7.80 | $8.00 | — | $57.50 | 63.96% | $5.00 | $5.15 | 6,168 | 486 |
| 3,074 | 22,329 | $6.55 | $6.70 | — | $60.00 | 63.65% | $6.20 | $6.45 | 29,212 | 3,361 |
| 467 | 3,807 | $5.40 | $5.60 | 62.92% | $62.50 | — | $7.60 | $7.75 | 6,868 | 35 |
| 2,910 | 24,541 | $4.55 | $4.60 | 62.77% | $65.00 | — | $9.10 | $9.40 | 25,421 | 2,227 |
| 494 | 3,682 | $3.65 | $3.80 | 62.06% | $67.50 | — | $10.80 | $11.05 | 6,717 | 51 |
| 6,570 | 24,449 | $3.05 | $3.15 | 62.43% | $70.00 | — | $12.60 | $12.85 | 34,371 | 371 |
| 825 | 11,995 | $2.48 | $2.54 | 62.05% | $72.50 | — | $14.55 | $14.85 | 10,418 | 1 |
| 2,360 | 36,780 | $2.01 | $2.08 | 62.04% | $75.00 | — | $16.55 | $16.90 | 16,748 | 120 |
| 502 | 15,018 | $1.58 | $1.70 | 61.76% | $77.50 | — | $18.70 | $19.20 | 10,886 | 9 |
| 1,806 | 37,719 | $1.35 | $1.40 | 62.52% | $80.00 | — | $20.90 | $21.35 | 33,563 | 212 |
| 156 | 5,455 | $1.10 | $1.15 | 62.75% | $82.50 | — | $23.15 | $23.75 | 8,646 | 10 |
| 391 | 26,939 | $0.92 | $0.95 | 63.26% | $85.00 | — | $25.50 | $25.85 | 23,471 | 59 |
Forward $60.30. The 25-delta put carries +3.59 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.