INTC 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 68.75%±4.43skew -3.08
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 115 | 255 | $10.20 | $10.35 | — | $113.00 | 87.30% | $0.05 | $0.07 | 638 | 2,129 |
| 92 | 1,914 | $9.20 | $9.40 | — | $114.00 | 83.04% | $0.07 | $0.08 | 512 | 1,220 |
| 343 | 1,182 | $8.25 | $8.40 | — | $115.00 | 80.40% | $0.10 | $0.11 | 3,094 | 6,694 |
| 111 | 447 | $7.25 | $7.45 | — | $116.00 | 76.27% | $0.13 | $0.14 | 1,300 | 2,324 |
| 218 | 538 | $6.30 | $6.50 | — | $117.00 | 74.08% | $0.19 | $0.20 | 1,579 | 2,444 |
| 593 | 915 | $5.40 | $5.55 | — | $118.00 | 71.91% | $0.27 | $0.29 | 1,752 | 4,473 |
| 602 | 436 | $4.50 | $4.70 | — | $119.00 | 70.45% | $0.40 | $0.42 | 1,968 | 7,978 |
| 3,557 | 2,635 | $3.75 | $3.85 | — | $120.00 | 69.29% | $0.58 | $0.61 | 4,487 | 10,805 |
| 10,370 | 1,252 | $3.00 | $3.15 | — | $121.00 | 68.64% | $0.83 | $0.88 | 1,598 | 14,189 |
| 29,110 | 2,522 | $2.42 | $2.45 | — | $122.00 | 68.71% | $1.19 | $1.23 | 2,396 | 9,760 |
| 24,637 | 3,172 | $1.87 | $1.90 | — | $123.00 | 68.66% | $1.64 | $1.66 | 842 | 4,556 |
| 12,916 | 1,377 | $1.41 | $1.45 | 69.22% | $124.00 | — | $2.17 | $2.24 | 328 | 1,262 |
| 21,306 | 2,634 | $1.06 | $1.08 | 70.15% | $125.00 | — | $2.80 | $2.87 | 478 | 895 |
| 7,360 | 1,410 | $0.79 | $0.80 | 71.47% | $126.00 | — | $3.50 | $3.70 | 172 | 138 |
| 7,060 | 4,860 | $0.56 | $0.59 | 72.36% | $127.00 | — | $4.30 | $4.50 | 216 | 125 |
| 6,776 | 18,477 | $0.41 | $0.42 | 73.61% | $128.00 | — | $5.10 | $5.35 | 202 | 85 |
| 2,174 | 868 | $0.29 | $0.31 | 75.12% | $129.00 | — | $6.00 | $6.20 | 1 | 16 |
| 17,101 | 3,101 | $0.21 | $0.22 | 76.57% | $130.00 | — | $6.90 | $7.10 | 38 | 51 |
| 1,535 | 768 | $0.15 | $0.16 | 78.21% | $131.00 | — | $7.85 | $8.00 | 3 | 25 |
| 773 | 374 | $0.10 | $0.12 | 79.62% | $132.00 | — | $8.80 | $9.00 | 16 | 37 |
| 853 | 247 | $0.07 | $0.09 | 81.42% | $133.00 | — | $9.75 | $9.95 | 15 | 15 |
Forward $123.24. The 25-delta put carries -3.08 volatility points over the 25-delta call.
2026-09-25(3 days)ATM 74.23%±8.29skew -5.09
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 142 | 2,585 | $10.55 | $10.75 | — | $113.00 | 75.09% | $0.38 | $0.39 | 983 | 1,287 |
| 132 | 7,431 | $9.70 | $9.85 | — | $114.00 | 74.19% | $0.48 | $0.49 | 1,072 | 1,577 |
| 786 | 7,737 | $8.80 | $8.95 | — | $115.00 | 73.42% | $0.60 | $0.62 | 3,542 | 5,950 |
| 350 | 1,138 | $7.95 | $8.15 | — | $116.00 | 73.14% | $0.76 | $0.79 | 894 | 2,410 |
| 417 | 1,822 | $7.15 | $7.35 | — | $117.00 | 73.22% | $0.96 | $1.01 | 1,245 | 1,279 |
| 236 | 6,797 | $6.40 | $6.55 | — | $118.00 | 72.90% | $1.20 | $1.24 | 2,256 | 4,061 |
| 270 | 439 | $5.70 | $5.85 | — | $119.00 | 72.98% | $1.48 | $1.54 | 1,060 | 2,067 |
| 4,625 | 8,636 | $5.05 | $5.20 | — | $120.00 | 72.92% | $1.82 | $1.86 | 2,554 | 8,819 |
| 1,250 | 1,229 | $4.40 | $4.55 | — | $121.00 | 73.18% | $2.20 | $2.26 | 1,435 | 3,014 |
| 6,054 | 1,382 | $3.85 | $4.00 | — | $122.00 | 73.13% | $2.64 | $2.67 | 796 | 3,484 |
| 4,741 | 1,197 | $3.35 | $3.50 | — | $123.00 | 74.11% | $3.10 | $3.25 | 3,379 | 6,981 |
| 2,117 | 1,166 | $2.92 | $3.00 | 74.32% | $124.00 | — | $3.65 | $3.80 | 276 | 981 |
| 14,516 | 7,538 | $2.53 | $2.58 | 74.83% | $125.00 | — | $4.25 | $4.40 | 901 | 239 |
| 2,801 | 1,749 | $2.17 | $2.22 | 75.34% | $126.00 | — | $4.90 | $5.05 | 106 | 17 |
| 2,079 | 1,418 | $1.86 | $1.91 | 76.04% | $127.00 | — | $5.55 | $5.70 | 198 | 62 |
| 3,804 | 1,244 | $1.60 | $1.63 | 76.79% | $128.00 | — | $6.30 | $6.45 | 63 | 21 |
| 1,210 | 434 | $1.35 | $1.40 | 77.42% | $129.00 | — | $7.05 | $7.20 | 12 | 44 |
| 13,376 | 8,189 | $1.15 | $1.18 | 77.99% | $130.00 | — | $7.80 | $8.00 | 90 | 46 |
| 1,060 | 752 | $0.98 | $1.00 | 78.77% | $131.00 | — | $8.65 | $8.85 | 5 | 4 |
| 1,252 | 667 | $0.83 | $0.86 | 79.72% | $132.00 | — | $9.50 | $9.70 | 40 | 4 |
| 1,214 | 1,139 | $0.71 | $0.72 | 80.46% | $133.00 | — | $10.35 | $10.55 | 6 | 5 |
Forward $123.25. The 25-delta put carries -5.09 volatility points over the 25-delta call.
2026-09-28(6 days)ATM 61.83%±9.77skew -3.55
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 11 | 109 | $14.45 | $14.70 | — | $109.00 | 64.51% | $0.25 | $0.33 | 294 | 70 |
| 41 | 890 | $13.50 | $13.75 | — | $110.00 | 63.75% | $0.33 | $0.38 | 451 | 765 |
| 8 | 84 | $12.60 | $12.80 | — | $111.00 | 63.07% | $0.40 | $0.47 | 81 | 15 |
| 12 | 98 | $11.70 | $11.90 | — | $112.00 | 62.21% | $0.49 | $0.56 | 40 | 60 |
| 17 | 142 | $10.80 | $11.00 | — | $113.00 | 61.76% | $0.61 | $0.68 | 175 | 42 |
| 4 | 30 | $9.95 | $10.15 | — | $114.00 | 61.27% | $0.74 | $0.83 | 58 | 365 |
| 30 | 215 | $9.10 | $9.30 | — | $115.00 | 60.79% | $0.93 | $0.97 | 298 | 557 |
| 5 | 82 | $8.30 | $8.50 | — | $116.00 | 60.83% | $1.12 | $1.21 | 159 | 287 |
| 35 | 104 | $7.55 | $7.75 | — | $117.00 | 60.78% | $1.36 | $1.46 | 80 | 482 |
| 43 | 175 | $6.85 | $7.05 | — | $118.00 | 60.63% | $1.64 | $1.73 | 86 | 70 |
| 142 | 94 | $6.15 | $6.35 | — | $119.00 | 60.72% | $1.96 | $2.06 | 236 | 153 |
| 237 | 489 | $5.55 | $5.75 | — | $120.00 | 60.55% | $2.33 | $2.39 | 358 | 1,985 |
| 130 | 93 | $4.95 | $5.15 | — | $121.00 | 60.87% | $2.73 | $2.83 | 305 | 172 |
| 766 | 150 | $4.40 | $4.60 | — | $122.00 | 61.32% | $3.15 | $3.35 | 71 | 117 |
| 227 | 193 | $3.90 | $4.10 | — | $123.00 | 61.57% | $3.65 | $3.85 | 84 | 92 |
| 171 | 192 | $3.50 | $3.60 | 61.94% | $124.00 | — | $4.20 | $4.35 | 100 | 39 |
| 1,824 | 841 | $3.05 | $3.20 | 62.08% | $125.00 | — | $4.80 | $4.95 | 471 | 397 |
| 54 | 38 | $2.71 | $2.82 | 62.64% | $126.00 | — | $5.40 | $5.60 | 2 | 6 |
| 568 | 105 | $2.38 | $2.47 | 62.94% | $127.00 | — | $6.05 | $6.25 | 1 | 0 |
| 935 | 623 | $1.58 | $1.68 | 64.33% | $130.00 | — | $8.25 | $8.45 | 55 | 16 |
| 810 | 635 | $0.82 | $0.86 | 67.49% | $135.00 | — | $12.45 | $12.65 | 7 | 21 |
Forward $123.25. The 25-delta put carries -3.55 volatility points over the 25-delta call.
2026-09-30(8 days)ATM 66.03%±12.06skew -5.67
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 10 | 72 | $13.05 | $13.20 | — | $111.00 | 65.60% | $0.78 | $0.82 | 102 | 29 |
| 539 | 532 | $12.20 | $12.35 | — | $112.00 | 65.35% | $0.93 | $0.97 | 45 | 58 |
| 59 | 60 | $11.35 | $11.50 | — | $113.00 | 65.07% | $1.10 | $1.14 | 23 | 27 |
| 6 | 83 | $10.55 | $10.70 | — | $114.00 | 64.82% | $1.29 | $1.34 | 134 | 58 |
| 34 | 276 | $9.80 | $9.95 | — | $115.00 | 64.85% | $1.53 | $1.57 | 298 | 567 |
| 125 | 93 | $9.05 | $9.20 | — | $116.00 | 64.73% | $1.78 | $1.83 | 35 | 119 |
| 59 | 177 | $8.35 | $8.50 | — | $117.00 | 64.79% | $2.08 | $2.12 | 138 | 46 |
| 61 | 91 | $7.65 | $7.80 | — | $118.00 | 64.82% | $2.40 | $2.45 | 127 | 72 |
| 67 | 61 | $7.05 | $7.20 | — | $119.00 | 65.04% | $2.77 | $2.82 | 263 | 1,114 |
| 282 | 368 | $6.45 | $6.60 | — | $120.00 | 65.27% | $3.15 | $3.25 | 263 | 720 |
| 168 | 90 | $5.90 | $6.00 | — | $121.00 | 65.66% | $3.60 | $3.70 | 140 | 199 |
| 280 | 222 | $5.35 | $5.50 | — | $122.00 | 65.56% | $4.05 | $4.15 | 127 | 2,184 |
| 512 | 134 | $4.90 | $5.00 | — | $123.00 | 65.69% | $4.55 | $4.65 | 77 | 108 |
| 284 | 161 | $4.45 | $4.55 | 66.04% | $124.00 | — | $5.10 | $5.20 | 106 | 39 |
| 1,353 | 710 | $4.00 | $4.10 | 65.93% | $125.00 | — | $5.70 | $5.80 | 57 | 70 |
| 346 | 45 | $3.65 | $3.75 | 66.77% | $126.00 | — | $6.30 | $6.40 | 6 | 0 |
| 167 | 432 | $3.30 | $3.40 | 67.20% | $127.00 | — | $6.95 | $7.05 | 15 | 3 |
| 239 | 43 | $2.97 | $3.05 | 67.36% | $128.00 | — | $7.60 | $7.75 | 1 | 10 |
| 232 | 22 | $2.68 | $2.73 | 67.62% | $129.00 | — | $8.30 | $8.45 | 3 | 5 |
| 850 | 384 | $2.41 | $2.46 | 68.01% | $130.00 | — | $9.05 | $9.20 | 29 | 15 |
| 286 | 278 | $1.41 | $1.46 | 70.40% | $135.00 | — | $13.05 | $13.20 | 1 | 3 |
Forward $123.35. The 25-delta put carries -5.67 volatility points over the 25-delta call.
2026-10-02(10 days)ATM 68.49%±13.99skew -4.23
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 121 | 781 | $11.90 | $12.05 | — | $113.00 | 67.39% | $1.59 | $1.64 | 197 | 80 |
| 16 | 1,182 | $11.15 | $11.30 | — | $114.00 | 67.32% | $1.83 | $1.88 | 422 | 587 |
| 2,172 | 15,347 | $10.40 | $10.55 | — | $115.00 | 67.25% | $2.10 | $2.14 | 668 | 619 |
| 55 | 422 | $9.70 | $9.85 | — | $116.00 | 67.25% | $2.39 | $2.44 | 659 | 549 |
| 88 | 301 | $9.05 | $9.20 | — | $117.00 | 67.35% | $2.72 | $2.77 | 403 | 359 |
| 77 | 885 | $8.40 | $8.55 | — | $118.00 | 67.41% | $3.05 | $3.15 | 392 | 330 |
| 79 | 363 | $7.80 | $7.95 | — | $119.00 | 67.68% | $3.45 | $3.55 | 315 | 315 |
| 3,008 | 7,273 | $7.20 | $7.30 | — | $120.00 | 67.56% | $3.85 | $3.95 | 1,477 | 1,135 |
| 650 | 709 | $6.65 | $6.80 | — | $121.00 | 67.71% | $4.30 | $4.40 | 301 | 486 |
| 2,033 | 789 | $6.15 | $6.30 | — | $122.00 | 68.12% | $4.80 | $4.90 | 142 | 462 |
| 1,016 | 326 | $5.65 | $5.80 | — | $123.00 | 68.16% | $5.30 | $5.40 | 186 | 542 |
| 591 | 370 | $5.20 | $5.35 | 68.45% | $124.00 | — | $5.85 | $5.95 | 76 | 175 |
| 4,194 | 2,559 | $4.80 | $4.90 | 68.70% | $125.00 | — | $6.45 | $6.55 | 205 | 43 |
| 167 | 595 | $4.40 | $4.50 | 68.91% | $126.00 | — | $7.05 | $7.15 | 12 | 8 |
| 286 | 346 | $4.05 | $4.15 | 69.42% | $127.00 | — | $7.65 | $7.80 | 23 | 8 |
| 115 | 48 | $3.70 | $3.80 | 69.62% | $128.00 | — | $8.35 | $8.45 | 2 | 7 |
| 85 | 101 | $3.40 | $3.50 | 70.14% | $129.00 | — | $9.00 | $9.15 | 1 | 1 |
| 5,307 | 3,122 | $3.10 | $3.20 | 70.36% | $130.00 | — | $9.75 | $9.85 | 46 | 82 |
| 1,240 | 1,248 | $2.87 | $2.92 | 70.90% | $131.00 | — | $10.45 | $10.60 | 3 | 15 |
| 195 | 79 | $2.61 | $2.68 | 71.23% | $132.00 | — | $11.15 | $11.35 | 5 | 27 |
| 389 | 61 | $2.38 | $2.44 | 71.49% | $133.00 | — | $11.95 | $12.15 | 19 | 6 |
Forward $123.38. The 25-delta put carries -4.23 volatility points over the 25-delta call.
2026-10-05(13 days)ATM 64.36%±14.98skew -4.73
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $15.30 | $15.55 | — | $109.00 | 63.71% | $1.03 | $1.17 | — | 22 |
| 5 | 14 | $14.45 | $14.75 | — | $110.00 | 63.77% | $1.22 | $1.34 | 138 | 54 |
| 0 | — | $13.65 | $13.90 | — | $111.00 | 63.32% | $1.37 | $1.53 | — | 13 |
| 0 | — | $12.85 | $13.10 | — | $112.00 | 63.15% | $1.58 | $1.73 | — | 104 |
| 0 | — | $12.10 | $12.35 | — | $113.00 | 63.03% | $1.81 | $1.96 | — | 2 |
| 2 | — | $11.35 | $11.60 | — | $114.00 | 62.87% | $2.05 | $2.22 | — | 4 |
| 26 | 62 | $10.65 | $10.90 | — | $115.00 | 62.93% | $2.34 | $2.51 | 241 | 82 |
| 3 | — | $9.95 | $10.20 | — | $116.00 | 62.92% | $2.65 | $2.82 | — | 0 |
| 0 | — | $9.30 | $9.55 | — | $117.00 | 63.21% | $2.99 | $3.20 | — | 1 |
| 2 | — | $8.65 | $8.90 | — | $118.00 | 63.10% | $3.35 | $3.55 | — | 61 |
| 9 | — | $8.05 | $8.30 | — | $119.00 | 63.20% | $3.75 | $3.95 | — | 28 |
| 190 | 130 | $7.50 | $7.75 | — | $120.00 | 63.56% | $4.20 | $4.40 | 201 | 64 |
| 20 | — | $6.95 | $7.20 | — | $121.00 | 63.60% | $4.65 | $4.85 | — | 26 |
| 63 | — | $6.50 | $6.70 | — | $122.00 | 63.89% | $5.15 | $5.35 | — | 9 |
| 105 | — | $6.00 | $6.20 | — | $123.00 | 64.14% | $5.65 | $5.90 | — | 18 |
| 35 | — | $5.55 | $5.75 | 64.37% | $124.00 | — | $6.20 | $6.45 | — | 13 |
| 261 | 231 | $5.10 | $5.30 | 64.30% | $125.00 | — | $6.75 | $7.00 | 47 | 8 |
| 23 | — | $4.70 | $4.95 | 64.77% | $126.00 | — | $7.35 | $7.60 | — | 0 |
| 10 | — | $4.35 | $4.55 | 64.98% | $127.00 | — | $8.00 | $8.25 | — | 0 |
| 98 | 236 | $3.40 | $3.60 | 65.98% | $130.00 | — | $10.05 | $10.30 | 71 | 2 |
| 53 | 115 | $2.23 | $2.40 | 67.66% | $135.00 | — | $13.85 | $14.10 | 10 | 1 |
Forward $123.33. The 25-delta put carries -4.73 volatility points over the 25-delta call.
2026-10-09(17 days)ATM 67.56%±18.00skew -5.35
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 30 | 979 | $19.45 | $19.65 | — | $105.00 | 67.28% | $1.07 | $1.12 | 199 | 258 |
| 2 | 309 | $18.60 | $18.80 | — | $106.00 | 67.00% | $1.21 | $1.26 | 84 | 15 |
| 5 | 115 | $17.75 | $17.95 | — | $107.00 | 66.82% | $1.37 | $1.42 | 116 | 456 |
| 20 | 135 | $16.90 | $17.10 | — | $108.00 | 66.64% | $1.54 | $1.60 | 89 | 36 |
| 19 | 403 | $16.10 | $16.30 | — | $109.00 | 66.51% | $1.74 | $1.79 | 939 | 36 |
| 145 | 1,254 | $15.35 | $15.50 | — | $110.00 | 66.35% | $1.95 | $2.00 | 3,900 | 648 |
| 5 | 289 | $14.55 | $14.75 | — | $111.00 | 66.28% | $2.18 | $2.24 | 95 | 125 |
| 48 | 209 | $13.85 | $14.00 | — | $112.00 | 66.15% | $2.43 | $2.49 | 114 | 171 |
| 11 | 114 | $13.10 | $13.30 | — | $113.00 | 66.15% | $2.71 | $2.77 | 83 | 30 |
| 15 | 187 | $12.40 | $12.60 | — | $114.00 | 66.24% | $3.00 | $3.10 | 36 | 128 |
| 58 | 4,773 | $11.75 | $11.95 | — | $115.00 | 65.98% | $3.30 | $3.40 | 260 | 137 |
| 39 | 75 | $11.10 | $11.25 | — | $116.00 | 66.04% | $3.65 | $3.75 | 39 | 5 |
| 25 | 183 | $10.45 | $10.65 | — | $117.00 | 66.38% | $4.05 | $4.15 | 104 | 87 |
| 126 | 126 | $9.90 | $10.05 | — | $118.00 | 66.46% | $4.45 | $4.55 | 125 | 98 |
| 85 | 200 | $9.30 | $9.50 | — | $119.00 | 66.57% | $4.85 | $5.00 | 121 | 26 |
| 656 | 6,997 | $8.75 | $8.90 | — | $120.00 | 66.94% | $5.35 | $5.45 | 199 | 131 |
| 287 | 236 | $8.25 | $8.40 | — | $121.00 | 66.84% | $5.80 | $5.90 | 123 | 163 |
| 3,504 | 1,359 | $6.40 | $6.55 | 67.61% | $125.00 | — | $7.95 | $8.05 | 74 | 77 |
| 890 | 1,304 | $4.60 | $4.75 | 68.81% | $130.00 | — | $11.15 | $11.30 | 508 | 8 |
| 188 | 2,363 | $3.30 | $3.40 | 70.24% | $135.00 | — | $14.80 | $14.95 | 40 | 25 |
| 11,114 | 420 | $2.34 | $2.40 | 71.50% | $140.00 | — | $18.85 | $19.00 | 55 | 2 |
Forward $123.47. The 25-delta put carries -5.35 volatility points over the 25-delta call.
2026-10-16(24 days)ATM 67.53%±21.40skew -4.86
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1,728 | 16,394 | $20.20 | $20.35 | — | $105.00 | 66.59% | $1.74 | $1.78 | 10,597 | 1,757 |
| 6 | 11 | $19.40 | $19.55 | — | $106.00 | 66.40% | $1.92 | $1.97 | 318 | 163 |
| 30 | 31 | $18.60 | $18.80 | — | $107.00 | 66.41% | $2.13 | $2.19 | 24 | 150 |
| 9 | 303 | $17.80 | $18.00 | — | $108.00 | 66.28% | $2.35 | $2.41 | 158 | 69 |
| 11 | 85 | $17.05 | $17.20 | — | $109.00 | 66.25% | $2.59 | $2.66 | 85 | 47 |
| 9,682 | 55,147 | $16.35 | $16.50 | — | $110.00 | 65.98% | $2.86 | $2.87 | 11,515 | 3,069 |
| 1 | 10 | $15.60 | $15.80 | — | $111.00 | 65.50% | $3.05 | $3.15 | 55 | 119 |
| 8 | 34 | $14.90 | $15.10 | — | $112.00 | 65.77% | $3.40 | $3.45 | 83 | 46 |
| 83 | 23 | $14.25 | $14.40 | — | $113.00 | 66.08% | $3.75 | $3.80 | 22 | 238 |
| 35 | 11 | $13.60 | $13.75 | — | $114.00 | 66.43% | $4.10 | $4.20 | 26 | 86 |
| 1,075 | 19,130 | $12.95 | $13.10 | — | $115.00 | 66.36% | $4.45 | $4.55 | 3,917 | 541 |
| 40 | 169 | $12.35 | $12.50 | — | $116.00 | 66.35% | $4.80 | $4.95 | 123 | 102 |
| 20 | 116 | $11.75 | $11.90 | — | $117.00 | 66.60% | $5.25 | $5.35 | 316 | 82 |
| 135 | 71 | $11.20 | $11.35 | — | $118.00 | 66.46% | $5.65 | $5.75 | 301 | 313 |
| 248 | 139 | $10.65 | $10.80 | — | $119.00 | 66.59% | $6.10 | $6.20 | 52 | 116 |
| 3,554 | 34,023 | $10.10 | $10.25 | — | $120.00 | 66.75% | $6.55 | $6.70 | 2,749 | 1,696 |
| 1,033 | 639 | $9.60 | $9.75 | — | $121.00 | 66.96% | $7.05 | $7.20 | 144 | 173 |
| 4,177 | 13,832 | $7.80 | $7.90 | 67.46% | $125.00 | — | $9.20 | $9.35 | 1,882 | 214 |
| 8,162 | 46,815 | $6.00 | $6.05 | 68.63% | $130.00 | — | $12.40 | $12.50 | 3,656 | 558 |
| 4,298 | 12,436 | $4.55 | $4.60 | 69.65% | $135.00 | — | $15.90 | $16.10 | 692 | 51 |
| 4,796 | 15,793 | $3.40 | $3.50 | 70.64% | $140.00 | — | $19.75 | $20.00 | 559 | 57 |
Forward $123.57. The 25-delta put carries -4.86 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.