IREN option chain
Strikes around the forward, as they were quoted at the close
Data as of 25 September 2026 (end of day)
2026-10-02(7 days)ATM 71.90%±4.39skew -1.80
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 112 | 231 | $5.10 | $5.35 | — | $39.00 | 72.04% | $0.21 | $0.23 | 1,746 | 755 |
| 129 | 41 | $4.65 | $4.90 | — | $39.50 | 71.91% | $0.27 | $0.30 | 511 | 453 |
| 315 | 791 | $4.25 | $4.50 | — | $40.00 | 71.49% | $0.34 | $0.38 | 3,764 | 2,533 |
| 46 | 62 | $3.85 | $4.10 | — | $40.50 | 70.77% | $0.44 | $0.45 | 812 | 2,807 |
| 170 | 745 | $3.45 | $3.70 | — | $41.00 | 71.15% | $0.55 | $0.58 | 1,083 | 1,351 |
| 291 | 56 | $3.15 | $3.30 | — | $41.50 | 71.99% | $0.68 | $0.75 | 290 | 919 |
| 386 | 711 | $2.87 | $2.99 | — | $42.00 | 71.73% | $0.84 | $0.89 | 1,947 | 1,360 |
| 625 | 178 | $2.55 | $2.63 | — | $42.50 | 71.65% | $1.03 | $1.05 | 715 | 2,419 |
| 553 | 608 | $2.25 | $2.34 | — | $43.00 | 71.69% | $1.22 | $1.26 | 1,211 | 1,443 |
| 609 | 276 | $1.99 | $2.08 | — | $43.50 | 72.64% | $1.45 | $1.52 | 450 | 564 |
| 2,536 | 1,793 | $1.77 | $1.80 | — | $44.00 | 72.01% | $1.70 | $1.73 | 2,101 | 1,514 |
| 1,495 | 317 | $1.52 | $1.58 | 71.88% | $44.50 | — | $1.98 | $2.04 | 812 | 432 |
| 5,360 | 1,582 | $1.33 | $1.37 | 72.27% | $45.00 | — | $2.27 | $2.35 | 1,519 | 1,250 |
| 1,402 | 444 | $1.14 | $1.19 | 72.41% | $45.50 | — | $2.59 | $2.67 | 1,068 | 381 |
| 3,977 | 1,014 | $1.01 | $1.03 | 73.42% | $46.00 | — | $2.93 | $3.10 | 916 | 270 |
| 1,185 | 365 | $0.84 | $0.90 | 73.41% | $46.50 | — | $3.25 | $3.45 | 748 | 198 |
| 3,280 | 968 | $0.72 | $0.77 | 73.75% | $47.00 | — | $3.65 | $3.85 | 2,658 | 276 |
| 444 | 381 | $0.60 | $0.66 | 73.79% | $47.50 | — | $4.05 | $4.25 | 220 | 42 |
| 2,502 | 2,261 | $0.53 | $0.56 | 74.67% | $48.00 | — | $4.45 | $4.65 | 819 | 83 |
| 1,493 | 807 | $0.45 | $0.49 | 75.47% | $48.50 | — | $4.85 | $5.10 | 3,065 | 38 |
| 1,292 | 1,168 | $0.38 | $0.42 | 75.93% | $49.00 | — | $5.25 | $5.50 | 418 | 68 |
Forward $44.07. The 25-delta put carries -1.80 volatility points over the 25-delta call.
2026-10-09(14 days)ATM 72.10%±6.23skew -3.41
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 12 | 129 | $5.50 | $5.75 | — | $39.00 | 71.62% | $0.57 | $0.65 | 577 | 581 |
| 11 | 5 | $5.15 | $5.40 | — | $39.50 | 71.33% | $0.66 | $0.77 | 63 | 116 |
| 306 | 164 | $4.75 | $5.00 | — | $40.00 | 71.32% | $0.81 | $0.87 | 2,143 | 372 |
| 7 | 36 | $4.40 | $4.65 | — | $40.50 | 71.88% | $0.94 | $1.05 | 29 | 127 |
| 113 | 182 | $4.05 | $4.30 | — | $41.00 | 71.84% | $1.10 | $1.20 | 406 | 1,612 |
| 4 | 14 | $3.75 | $3.95 | — | $41.50 | 71.79% | $1.25 | $1.39 | 28 | 110 |
| 455 | 290 | $3.45 | $3.65 | — | $42.00 | 71.88% | $1.44 | $1.58 | 510 | 477 |
| 2,059 | 43 | $3.15 | $3.35 | — | $42.50 | 72.22% | $1.65 | $1.80 | 59 | 146 |
| 90 | 301 | $2.95 | $3.10 | — | $43.00 | 72.21% | $1.89 | $2.00 | 412 | 195 |
| 169 | 13 | $2.69 | $2.86 | — | $43.50 | 72.31% | $2.12 | $2.25 | 69 | 151 |
| 435 | 552 | $2.46 | $2.62 | — | $44.00 | 72.67% | $2.39 | $2.51 | 386 | 142 |
| 109 | 49 | $2.24 | $2.34 | 72.10% | $44.50 | — | $2.67 | $2.78 | 30 | 102 |
| 574 | 736 | $2.05 | $2.13 | 72.53% | $45.00 | — | $2.97 | $3.15 | 307 | 294 |
| 239 | 187 | $1.85 | $1.94 | 72.66% | $45.50 | — | $3.25 | $3.45 | 182 | 74 |
| 511 | 670 | $1.67 | $1.77 | 72.96% | $46.00 | — | $3.55 | $3.80 | 211 | 90 |
| 306 | 97 | $1.52 | $1.59 | 73.14% | $46.50 | — | $3.90 | $4.10 | 256 | 74 |
| 235 | 659 | $1.35 | $1.46 | 73.37% | $47.00 | — | $4.25 | $4.50 | 309 | 36 |
| 121 | 275 | $1.22 | $1.32 | 73.69% | $47.50 | — | $4.60 | $4.85 | 27 | 4 |
| 632 | 2,258 | $1.10 | $1.19 | 73.95% | $48.00 | — | $5.00 | $5.25 | 357 | 467 |
| 144 | 178 | $1.00 | $1.09 | 74.69% | $48.50 | — | $5.35 | $5.65 | 36 | 2 |
| 305 | 890 | $0.93 | $0.97 | 75.29% | $49.00 | — | $5.75 | $6.05 | 34 | 78 |
Forward $44.09. The 25-delta put carries -3.41 volatility points over the 25-delta call.
2026-10-16(21 days)ATM 74.13%±7.84skew -3.02
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 14 | 912 | $5.95 | $6.20 | — | $39.00 | 72.71% | $1.00 | $1.05 | 5,686 | 362 |
| 7 | 0 | $5.60 | $5.85 | — | $39.50 | 72.39% | $1.11 | $1.20 | 136 | 301 |
| 437 | 7,238 | $5.25 | $5.50 | — | $40.00 | 72.76% | $1.30 | $1.34 | 6,062 | 1,514 |
| 20 | 7 | $4.95 | $5.15 | — | $40.50 | 72.88% | $1.45 | $1.53 | 948 | 748 |
| 40 | 1,168 | $4.60 | $4.85 | — | $41.00 | 72.64% | $1.63 | $1.69 | 6,152 | 920 |
| 26 | 17 | $4.30 | $4.55 | — | $41.50 | 72.98% | $1.82 | $1.91 | 80 | 422 |
| 107 | 3,283 | $4.05 | $4.25 | — | $42.00 | 72.71% | $2.02 | $2.10 | 2,428 | 1,760 |
| 65 | 8 | $3.80 | $3.95 | — | $42.50 | 73.00% | $2.24 | $2.34 | 772 | 532 |
| 222 | 1,441 | $3.55 | $3.70 | — | $43.00 | 73.07% | $2.48 | $2.57 | 1,422 | 635 |
| 89 | 29 | $3.25 | $3.45 | — | $43.50 | 73.19% | $2.73 | $2.82 | 324 | 588 |
| 634 | 2,132 | $3.10 | $3.20 | — | $44.00 | 74.06% | $2.99 | $3.15 | 1,929 | 444 |
| 196 | 6 | $2.89 | $2.95 | 74.00% | $44.50 | — | $3.25 | $3.45 | 448 | 69 |
| 2,473 | 5,991 | $2.69 | $2.74 | 74.24% | $45.00 | — | $3.55 | $3.70 | 2,741 | 356 |
| 10 | 130 | $2.49 | $2.54 | 74.31% | $45.50 | — | $3.85 | $4.05 | 38 | 40 |
| 448 | 746 | $2.30 | $2.36 | 74.45% | $46.00 | — | $4.15 | $4.35 | 748 | 25 |
| 83 | 55 | $2.14 | $2.19 | 74.81% | $46.50 | — | $4.50 | $4.70 | 27 | 7 |
| 4,053 | 4,100 | $1.97 | $2.03 | 74.90% | $47.00 | — | $4.80 | $5.00 | 1,042 | 15 |
| 51 | 348 | $1.79 | $1.88 | 74.73% | $47.50 | — | $5.15 | $5.35 | 125 | 82 |
| 837 | 3,241 | $1.69 | $1.74 | 75.44% | $48.00 | — | $5.55 | $5.75 | 1,634 | 13 |
| 36 | 122 | $1.53 | $1.62 | 75.40% | $48.50 | — | $5.90 | $6.15 | 48 | 3 |
| 276 | 1,323 | $1.42 | $1.50 | 75.77% | $49.00 | — | $6.30 | $6.50 | 387 | 86 |
Forward $44.08. The 25-delta put carries -3.02 volatility points over the 25-delta call.
2026-10-23(28 days)ATM 73.86%±9.03skew -4.28
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $10.35 | $10.65 | — | $34.00 | 75.25% | $0.38 | $0.43 | 1,664 | 117 |
| 2 | 60 | $9.45 | $9.75 | — | $35.00 | 73.92% | $0.49 | $0.54 | 566 | 403 |
| 2 | 51 | $8.60 | $8.95 | — | $36.00 | 73.99% | $0.67 | $0.70 | 531 | 497 |
| 0 | 47 | $7.80 | $8.10 | — | $37.00 | 72.85% | $0.81 | $0.90 | 256 | 220 |
| 5 | 25 | $7.05 | $7.35 | — | $38.00 | 72.27% | $1.05 | $1.10 | 627 | 540 |
| 10 | 17 | $6.35 | $6.65 | — | $39.00 | 73.07% | $1.35 | $1.42 | 707 | 471 |
| 7 | 532 | $5.65 | $5.95 | — | $40.00 | 72.66% | $1.67 | $1.72 | 1,075 | 529 |
| 3 | 75 | $5.05 | $5.35 | — | $41.00 | 72.06% | $1.97 | $2.11 | 568 | 256 |
| 63 | 55 | $4.50 | $4.75 | — | $42.00 | 72.90% | $2.41 | $2.58 | 889 | 230 |
| 58 | 250 | $4.00 | $4.25 | — | $43.00 | 72.90% | $2.87 | $3.05 | 296 | 112 |
| 166 | 161 | $3.55 | $3.75 | — | $44.00 | 74.03% | $3.45 | $3.60 | 1,062 | 272 |
| 114 | 1,001 | $3.10 | $3.30 | 73.86% | $45.00 | — | $4.00 | $4.20 | 441 | 51 |
| 76 | 225 | $2.77 | $2.85 | 74.05% | $46.00 | — | $4.55 | $4.80 | 71 | 9 |
| 169 | 253 | $2.42 | $2.54 | 74.66% | $47.00 | — | $5.20 | $5.50 | 784 | 113 |
| 92 | 409 | $2.12 | $2.28 | 75.57% | $48.00 | — | $5.90 | $6.15 | 211 | 8 |
| 519 | 467 | $1.83 | $2.01 | 75.75% | $49.00 | — | $6.60 | $6.90 | 45 | 32 |
| 867 | 1,376 | $1.62 | $1.76 | 76.36% | $50.00 | — | $7.40 | $7.70 | 104 | 54 |
| 298 | 522 | $1.40 | $1.57 | 76.92% | $51.00 | — | $8.15 | $8.50 | 62 | 0 |
| 273 | 413 | $1.24 | $1.36 | 77.36% | $52.00 | — | $9.00 | $9.30 | 51 | 32 |
| 76 | 306 | $1.08 | $1.19 | 77.73% | $53.00 | — | $9.85 | $10.20 | 38 | 4 |
| 173 | 469 | $0.95 | $1.09 | 78.96% | $54.00 | — | $10.70 | $11.10 | 10 | 0 |
Forward $44.13. The 25-delta put carries -4.28 volatility points over the 25-delta call.
2026-10-30(35 days)ATM 74.62%±10.21skew -4.60
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 4 | $10.55 | $10.90 | — | $34.00 | 75.70% | $0.55 | $0.64 | 434 | 72 |
| 72 | 38 | $9.70 | $10.05 | — | $35.00 | 75.59% | $0.74 | $0.79 | 1,104 | 306 |
| 1 | 8 | $8.90 | $9.25 | — | $36.00 | 75.42% | $0.93 | $1.00 | 207 | 594 |
| 20 | 26 | $8.15 | $8.50 | — | $37.00 | 74.19% | $1.12 | $1.20 | 234 | 316 |
| 12 | 5 | $7.45 | $7.75 | — | $38.00 | 74.24% | $1.39 | $1.48 | 582 | 475 |
| 20 | 29 | $6.75 | $7.05 | — | $39.00 | 73.84% | $1.70 | $1.76 | 301 | 209 |
| 23 | 228 | $6.10 | $6.45 | — | $40.00 | 74.45% | $2.07 | $2.15 | 1,488 | 548 |
| 7 | 43 | $5.55 | $5.85 | — | $41.00 | 74.56% | $2.37 | $2.65 | 159 | 171 |
| 63 | 52 | $4.95 | $5.25 | — | $42.00 | 75.52% | $2.89 | $3.10 | 398 | 91 |
| 40 | 69 | $4.50 | $4.70 | — | $43.00 | 74.62% | $3.30 | $3.55 | 225 | 156 |
| 292 | 126 | $4.10 | $4.25 | — | $44.00 | 75.24% | $3.85 | $4.10 | 172 | 50 |
| 492 | 190 | $3.60 | $3.80 | 74.61% | $45.00 | — | $4.40 | $4.70 | 188 | 96 |
| 77 | 456 | $3.20 | $3.40 | 74.67% | $46.00 | — | $5.00 | $5.30 | 54 | 5 |
| 390 | 172 | $2.87 | $3.10 | 75.65% | $47.00 | — | $5.65 | $5.95 | 46 | 51 |
| 76 | 193 | $2.56 | $2.79 | 76.11% | $48.00 | — | $6.30 | $6.65 | 110 | 33 |
| 68 | 139 | $2.22 | $2.51 | 75.98% | $49.00 | — | $7.00 | $7.35 | 129 | 1 |
| 1,207 | 1,134 | $2.04 | $2.25 | 77.05% | $50.00 | — | $7.75 | $8.10 | 128 | 24 |
| 244 | 386 | $1.81 | $2.02 | 77.42% | $51.00 | — | $8.55 | $8.85 | 53 | 2 |
| 25 | 156 | $1.56 | $1.80 | 77.18% | $52.00 | — | $9.30 | $9.70 | 76 | 0 |
| 152 | 294 | $1.45 | $1.63 | 78.52% | $53.00 | — | $10.15 | $10.50 | 67 | 0 |
| 47 | 101 | $1.27 | $1.44 | 78.44% | $54.00 | — | $11.00 | $11.35 | 24 | 0 |
Forward $44.20. The 25-delta put carries -4.60 volatility points over the 25-delta call.
2026-11-06(42 days)ATM 80.20%±12.03skew -4.73
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $10.85 | $11.25 | — | $34.00 | 79.06% | $0.83 | $0.95 | — | 204 |
| 0 | — | $10.05 | $10.50 | — | $35.00 | 78.27% | $1.00 | $1.15 | — | 161 |
| 0 | — | $9.30 | $9.70 | — | $36.00 | 79.35% | $1.27 | $1.45 | — | 97 |
| 1 | — | $8.60 | $9.00 | — | $37.00 | 78.42% | $1.50 | $1.70 | — | 110 |
| 1 | 1 | $7.95 | $8.30 | — | $38.00 | 78.06% | $1.79 | $2.00 | 10 | 78 |
| — | — | — | — | — | $39.00 | 78.34% | $2.16 | $2.35 | 16 | 40 |
| 4 | 0 | $6.70 | $7.05 | — | $40.00 | 78.57% | $2.55 | $2.75 | 156 | 161 |
| — | — | — | — | — | $41.00 | 78.84% | $2.97 | $3.20 | 69 | 144 |
| 2 | 0 | $5.60 | $5.95 | — | $42.00 | 78.99% | $3.40 | $3.70 | 21 | 563 |
| 61 | 0 | $5.10 | $5.45 | — | $43.00 | 79.14% | $3.90 | $4.20 | 51 | 228 |
| 136 | 5 | $4.65 | $5.00 | — | $44.00 | 79.54% | $4.45 | $4.75 | 0 | 39 |
| 162 | 7 | $4.30 | $4.60 | 80.55% | $45.00 | — | $5.00 | $5.35 | 40 | 48 |
| 77 | 27 | $3.85 | $4.20 | 80.18% | $46.00 | — | $5.60 | $6.00 | 36 | 1 |
| 168 | 53 | $3.55 | $3.85 | 80.99% | $47.00 | — | $6.25 | $6.65 | 1 | 68 |
| 140 | 0 | $3.20 | $3.50 | 80.89% | $48.00 | — | $6.90 | $7.25 | 0 | 44 |
| 29 | 0 | $2.91 | $3.20 | 81.26% | $49.00 | — | $7.60 | $7.95 | 0 | 1 |
| 300 | 440 | $2.64 | $2.82 | 80.66% | $50.00 | — | $8.35 | $8.70 | 1 | 52 |
| 4 | 2 | $2.33 | $2.65 | 81.13% | $51.00 | — | — | — | — | — |
| 70 | 0 | $2.18 | $2.38 | 81.75% | $52.00 | — | — | — | — | — |
| 6 | 53 | $1.98 | $2.21 | 82.49% | $53.00 | — | — | — | — | — |
| 0 | 14 | $1.79 | $2.02 | 82.79% | $54.00 | — | $11.45 | $11.90 | 1 | 0 |
Forward $44.23. The 25-delta put carries -4.73 volatility points over the 25-delta call.
2026-11-20(56 days)ATM 83.18%±14.43skew -2.28
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 40 | $13.90 | $14.25 | — | $31.00 | 84.04% | $0.80 | $0.90 | 3,851 | 66 |
| 0 | 136 | $13.05 | $13.40 | — | $32.00 | 84.17% | $1.01 | $1.08 | 826 | 124 |
| 0 | 492 | $12.25 | $12.60 | — | $33.00 | 83.20% | $1.17 | $1.28 | 2,830 | 123 |
| 3 | 432 | $11.50 | $11.85 | — | $34.00 | 83.38% | $1.43 | $1.52 | 917 | 29 |
| 1 | 4,997 | $10.80 | $11.10 | — | $35.00 | 83.13% | $1.70 | $1.77 | 7,573 | 401 |
| 3 | 146 | $10.05 | $10.40 | — | $36.00 | 82.92% | $2.00 | $2.05 | 3,705 | 282 |
| 6 | 297 | $9.40 | $9.75 | — | $37.00 | 82.92% | $2.29 | $2.42 | 3,650 | 78 |
| 12 | 468 | $8.75 | $9.10 | — | $38.00 | 82.73% | $2.63 | $2.78 | 1,217 | 184 |
| 4 | 635 | $8.15 | $8.50 | — | $39.00 | 82.38% | $3.00 | $3.15 | 1,275 | 154 |
| 1,329 | 4,179 | $7.65 | $7.90 | — | $40.00 | 82.46% | $3.45 | $3.55 | 5,410 | 1,116 |
| 13 | 9,370 | $7.05 | $7.35 | — | $41.00 | 82.05% | $3.85 | $4.00 | 1,596 | 34 |
| 38 | 5,553 | $6.65 | $6.85 | — | $42.00 | 82.36% | $4.35 | $4.50 | 1,855 | 323 |
| 79 | 957 | $6.15 | $6.35 | — | $43.00 | 82.59% | $4.85 | $5.05 | 1,692 | 88 |
| 91 | 588 | $5.70 | $5.90 | — | $44.00 | 82.76% | $5.40 | $5.60 | 518 | 32 |
| 625 | 2,645 | $5.30 | $5.45 | 82.79% | $45.00 | — | $6.00 | $6.20 | 6,895 | 97 |
| 107 | 1,370 | $4.90 | $5.10 | 83.17% | $46.00 | — | $6.60 | $6.85 | 677 | 29 |
| 70 | 1,999 | $4.50 | $4.75 | 83.18% | $47.00 | — | $7.20 | $7.45 | 1,119 | 18 |
| 109 | 1,393 | $4.20 | $4.40 | 83.56% | $48.00 | — | $7.90 | $8.10 | 906 | 9 |
| 97 | 1,059 | $3.85 | $4.10 | 83.60% | $49.00 | — | $8.55 | $8.75 | 704 | 2 |
| 1,252 | 22,312 | $3.60 | $3.75 | 83.68% | $50.00 | — | $9.30 | $9.50 | 979 | 36 |
| 383 | 3,886 | $2.45 | $2.59 | 85.01% | $55.00 | — | $13.10 | $13.35 | 3,637 | 50 |
Forward $44.30. The 25-delta put carries -2.28 volatility points over the 25-delta call.
2026-12-18(84 days)ATM 83.63%±17.83
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 5 | 1,157 | $14.40 | $15.35 | — | $31.00 | 84.01% | $1.45 | $1.52 | 849 | 121 |
| 7 | 521 | $13.75 | $14.80 | — | $32.00 | 83.63% | $1.65 | $1.79 | 1,289 | 81 |
| 2 | 34 | $13.00 | $13.80 | — | $33.00 | 83.10% | $1.86 | $2.08 | 2,353 | 18 |
| 0 | 107 | $12.35 | $13.40 | — | $34.00 | 82.63% | $2.17 | $2.32 | 468 | 61 |
| 6 | 1,254 | $11.65 | $12.60 | — | $35.00 | 83.18% | $2.54 | $2.67 | 25,540 | 188 |
| 0 | 222 | $11.15 | $12.00 | — | $36.00 | 82.73% | $2.87 | $2.99 | 486 | 73 |
| 3 | 521 | $10.45 | $11.45 | — | $37.00 | 82.96% | $3.20 | $3.45 | 630 | 13 |
| 19 | 310 | $9.90 | $10.50 | — | $38.00 | 82.53% | $3.55 | $3.85 | 7,301 | 61 |
| 0 | 178 | $9.30 | $10.00 | — | $39.00 | 82.46% | $4.05 | $4.20 | 1,040 | 119 |
| 144 | 3,834 | $8.80 | $9.25 | — | $40.00 | 82.39% | $4.45 | $4.70 | 5,401 | 595 |
| 25 | 389 | $8.30 | $8.65 | — | $41.00 | 82.64% | $5.00 | $5.15 | 1,039 | 42 |
| 205 | 703 | $7.85 | $8.30 | — | $42.00 | 82.58% | $5.45 | $5.70 | 1,299 | 58 |
| 62 | 669 | $7.45 | $7.70 | — | $43.00 | 82.54% | $6.00 | $6.20 | 488 | 12 |
| 115 | 602 | $7.00 | $7.20 | — | $44.00 | 82.52% | $6.55 | $6.75 | 314 | 61 |
| 167 | 4,896 | $6.60 | $6.80 | 82.72% | $45.00 | — | $7.05 | $7.35 | 4,292 | 235 |
| 101 | 610 | $6.20 | $6.55 | 83.55% | $46.00 | — | $7.50 | $8.00 | 335 | 40 |
| 35 | 1,603 | $5.80 | $6.20 | 83.54% | $47.00 | — | $8.35 | $8.60 | 430 | 13 |
| 46 | 403 | $5.45 | $5.85 | 83.58% | $48.00 | — | $8.90 | $9.30 | 408 | 24 |
| 11 | 272 | $5.20 | $5.50 | 84.00% | $49.00 | — | $9.70 | $9.90 | 786 | 1 |
| 528 | 8,946 | $4.85 | $5.05 | 83.00% | $50.00 | — | $10.40 | $10.60 | 1,678 | 43 |
| 330 | 4,785 | $3.65 | $3.80 | 84.37% | $55.00 | — | $13.85 | $14.40 | 1,048 | 3 |
Forward $44.45. Not enough surviving quotes on both wings to measure the skew here.
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.