LRCX option chain
Strikes around the forward, as they were quoted at the close
Data as of 23 September 2026 (end of day)
2026-09-25(2 days)ATM 64.69%±14.74skew +2.43
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 7 | 2,159 | $23.95 | $26.95 | — | $282.50 | — | — | — | — | — |
| 14 | 335 | $21.45 | $24.50 | — | $285.00 | 69.43% | $0.40 | $0.51 | 507 | 207 |
| 161 | 286 | $19.30 | $21.80 | — | $287.50 | 69.02% | $0.57 | $0.73 | 245 | 93 |
| 87 | 379 | $17.00 | $19.70 | — | $290.00 | 68.37% | $0.81 | $0.99 | 825 | 225 |
| 20 | 122 | $15.30 | $17.60 | — | $292.50 | 67.39% | $1.10 | $1.32 | 106 | 73 |
| 21 | 226 | $13.75 | $14.75 | — | $295.00 | 67.52% | $1.55 | $1.80 | 199 | 793 |
| 12 | 114 | $11.55 | $12.85 | — | $297.50 | 67.03% | $2.09 | $2.35 | 108 | 54 |
| 99 | 823 | $9.95 | $10.90 | — | $300.00 | 66.70% | $2.76 | $3.05 | 879 | 671 |
| 71 | 185 | $8.35 | $9.20 | — | $302.50 | 65.37% | $3.45 | $3.85 | 96 | 38 |
| 82 | 322 | $7.00 | $7.75 | — | $305.00 | 64.98% | $4.35 | $4.90 | 169 | 51 |
| 125 | 2,900 | $5.65 | $6.30 | — | $307.50 | 64.69% | $5.40 | $6.15 | 60 | 49 |
| 208 | 620 | $4.50 | $5.15 | 64.75% | $310.00 | — | $6.75 | $7.45 | 268 | 13 |
| 93 | 100 | $3.60 | $4.10 | 64.93% | $312.50 | — | $8.20 | $9.00 | 41 | 11 |
| 294 | 2,598 | $2.85 | $3.20 | 65.05% | $315.00 | — | $9.85 | $10.90 | 249 | 1 |
| 67 | 112 | $2.16 | $2.44 | 64.60% | $317.50 | — | $11.70 | $12.55 | 38 | 0 |
| 335 | 447 | $1.65 | $1.86 | 64.81% | $320.00 | — | $13.70 | $14.75 | 112 | 7 |
| 138 | 169 | $1.23 | $1.44 | 65.26% | $322.50 | — | $15.40 | $16.70 | 10 | 0 |
| 279 | 378 | $0.89 | $1.07 | 65.21% | $325.00 | — | $16.95 | $20.05 | 21 | 3 |
| 19 | 83 | $0.62 | $0.82 | 65.47% | $327.50 | — | $19.70 | $21.80 | 3 | 0 |
| 185 | 428 | $0.45 | $0.62 | 66.11% | $330.00 | — | $21.50 | $24.40 | 15 | 0 |
| — | — | — | — | — | $335.00 | — | $26.30 | $29.20 | 12 | 0 |
Forward $307.70. The 25-delta put carries +2.43 volatility points over the 25-delta call.
2026-10-02(9 days)ATM 59.30%±28.69skew +0.30
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 51 | 10 | $26.65 | $29.65 | — | $282.50 | 61.19% | $2.68 | $2.95 | 83 | 11 |
| 64 | 120 | $24.85 | $27.30 | — | $285.00 | 61.30% | $3.15 | $3.55 | 172 | 68 |
| 3 | 62 | $22.85 | $25.45 | — | $287.50 | 61.54% | $3.65 | $4.30 | 18 | 35 |
| 7 | 180 | $21.15 | $23.55 | — | $290.00 | 60.79% | $4.25 | $4.80 | 225 | 52 |
| 1 | 29 | $19.30 | $21.40 | — | $292.50 | 60.28% | $4.95 | $5.40 | 25 | 1 |
| 9 | 286 | $18.30 | $19.70 | — | $295.00 | 60.09% | $5.70 | $6.20 | 66 | 68 |
| 45 | 72 | $16.85 | $17.85 | — | $297.50 | 60.31% | $6.55 | $7.20 | 14 | 9 |
| 100 | 395 | $15.30 | $16.45 | — | $300.00 | 59.63% | $7.45 | $8.00 | 266 | 257 |
| 19 | 58 | $13.75 | $15.05 | — | $302.50 | 61.08% | $8.50 | $9.60 | 5 | 7 |
| 36 | 215 | $12.45 | $13.45 | — | $305.00 | 60.57% | $9.60 | $10.60 | 90 | 23 |
| 29 | 36 | $11.25 | $12.35 | — | $307.50 | 59.50% | $10.70 | $11.55 | 10 | 4 |
| 68 | 147 | $10.20 | $10.95 | 59.28% | $310.00 | — | $11.80 | $13.25 | 48 | 13 |
| 6 | 63 | $9.15 | $9.80 | 59.27% | $312.50 | — | $13.50 | $14.65 | 12 | 0 |
| 27 | 251 | $8.15 | $8.80 | 59.33% | $315.00 | — | $14.60 | $16.20 | 56 | 1 |
| 9 | 119 | $7.20 | $7.95 | 59.50% | $317.50 | — | $16.45 | $17.75 | 6 | 0 |
| 177 | 203 | $6.50 | $6.65 | 58.69% | $320.00 | — | $18.20 | $19.25 | 52 | 6 |
| 6 | 14 | $5.60 | $6.25 | 59.40% | $322.50 | — | $19.90 | $21.10 | 6 | 0 |
| 33 | 162 | $4.85 | $5.65 | 59.58% | $325.00 | — | $21.55 | $23.65 | 6 | 1 |
| 0 | 14 | $4.30 | $5.10 | 60.14% | $327.50 | — | $23.40 | $25.75 | 2 | 0 |
| 61 | 157 | $3.80 | $4.55 | 60.50% | $330.00 | — | $25.05 | $27.35 | 10 | 0 |
| 0 | 13 | $3.20 | $3.85 | 59.62% | $332.50 | — | — | — | — | — |
Forward $308.18. The 25-delta put carries +0.30 volatility points over the 25-delta call.
2026-10-09(16 days)ATM 55.93%±36.13skew -0.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $272.50 | 58.64% | $2.49 | $3.30 | 8 | 25 |
| 0 | 31 | $34.85 | $37.85 | — | $275.00 | 57.90% | $2.96 | $3.50 | 144 | 38 |
| — | — | — | — | — | $277.50 | 57.31% | $3.35 | $3.90 | 2 | 6 |
| 2 | 75 | $30.90 | $33.90 | — | $280.00 | 56.94% | $3.80 | $4.40 | 121 | 21 |
| — | — | — | — | — | $282.50 | 57.26% | $4.40 | $5.10 | 1 | 4 |
| 0 | 40 | $27.20 | $30.00 | — | $285.00 | 57.62% | $5.10 | $5.85 | 57 | 9 |
| — | — | — | — | — | $287.50 | 57.05% | $5.90 | $6.25 | 14 | 7 |
| 4 | 397 | $24.30 | $26.50 | — | $290.00 | 56.94% | $6.45 | $7.20 | 134 | 11 |
| 0 | 1 | $22.50 | $24.35 | — | $292.50 | 56.77% | $7.30 | $7.95 | 5 | 5 |
| 2 | 93 | $20.95 | $22.70 | — | $295.00 | 56.65% | $8.15 | $8.85 | 29 | 4 |
| 1 | 4 | $19.55 | $21.15 | — | $297.50 | 56.67% | $9.10 | $9.85 | 2 | 12 |
| 649 | 361 | $18.25 | $19.35 | — | $300.00 | 56.82% | $10.15 | $10.95 | 42 | 17 |
| 3 | 29 | $16.45 | $18.05 | — | $302.50 | 56.59% | $11.20 | $12.00 | 7 | 7 |
| 19 | 127 | $15.50 | $16.70 | — | $305.00 | 55.90% | $12.00 | $13.20 | 43 | 13 |
| 13 | 214 | $13.00 | $14.35 | 55.88% | $310.00 | — | $14.45 | $15.85 | 235 | 0 |
| 3 | 79 | $11.15 | $12.45 | 57.00% | $315.00 | — | $17.65 | $18.85 | 18 | 0 |
| 9 | 59 | $9.35 | $10.05 | 56.23% | $320.00 | — | $20.50 | $22.65 | 37 | 3 |
| 5 | 333 | $7.35 | $8.80 | 56.36% | $325.00 | — | $24.10 | $25.65 | 6 | 0 |
| 93 | 150 | $6.25 | $7.35 | 57.04% | $330.00 | — | $27.65 | $29.40 | 10 | 0 |
| 88 | 128 | $5.10 | $6.05 | 57.07% | $335.00 | — | $31.25 | $33.35 | 10 | 0 |
| 3 | 91 | $4.05 | $4.90 | 56.77% | $340.00 | — | $35.40 | $37.55 | 4 | 0 |
Forward $308.52. The 25-delta put carries -0.01 volatility points over the 25-delta call.
2026-10-16(23 days)ATM 57.60%±44.62skew -0.20
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $39.00 | $41.75 | — | $272.50 | 59.17% | $4.55 | $5.10 | 7 | 17 |
| 0 | 2 | $37.15 | $40.05 | — | $275.00 | 58.22% | $5.05 | $5.35 | 113 | 57 |
| 0 | 1 | $35.25 | $37.95 | — | $277.50 | 58.60% | $5.55 | $6.25 | 4 | 12 |
| 30 | 1,301 | $33.45 | $35.95 | — | $280.00 | 58.62% | $6.30 | $6.85 | 3,415 | 76 |
| 1 | 18 | $32.10 | $34.10 | — | $282.50 | 58.34% | $6.80 | $7.65 | 8 | 7 |
| 0 | 3 | $29.85 | $32.45 | — | $285.00 | 58.46% | $7.60 | $8.45 | 17 | 40 |
| 0 | 4 | $28.30 | $30.40 | — | $287.50 | 58.18% | $8.40 | $9.15 | 20 | 35 |
| 26 | 990 | $27.55 | $28.65 | — | $290.00 | 57.99% | $9.10 | $10.10 | 1,234 | 104 |
| 0 | 168 | $25.90 | $27.20 | — | $292.50 | 57.80% | $9.95 | $11.00 | 5 | 137 |
| 1 | 10 | $24.30 | $25.65 | — | $295.00 | 57.59% | $10.80 | $12.00 | 51 | 81 |
| 13 | 3 | $22.85 | $24.25 | — | $297.50 | 58.14% | $12.05 | $13.15 | 7 | 12 |
| 498 | 2,946 | $21.65 | $22.55 | — | $300.00 | 57.97% | $13.30 | $14.00 | 1,439 | 60 |
| 7 | 144 | $20.30 | $21.25 | — | $302.50 | 58.12% | $14.40 | $15.30 | 169 | 151 |
| 42 | 75 | $19.05 | $19.90 | — | $305.00 | 58.50% | $15.55 | $16.80 | 26 | 2 |
| 203 | 1,157 | $16.70 | $17.45 | 57.55% | $310.00 | — | $18.30 | $18.65 | 1,187 | 129 |
| 6 | 72 | $14.60 | $15.35 | 57.81% | $315.00 | — | $20.90 | $22.15 | 1 | 0 |
| 203 | 1,369 | $12.70 | $13.60 | 58.27% | $320.00 | — | $24.00 | $25.20 | 711 | 3 |
| 41 | 48 | $10.95 | $11.80 | 58.24% | $325.00 | — | — | — | — | — |
| 163 | 1,238 | $9.55 | $10.10 | 58.33% | $330.00 | — | $30.80 | $31.95 | 485 | 5 |
| 54 | 53 | $7.90 | $8.80 | 58.05% | $335.00 | — | — | — | — | — |
| 26 | 1,334 | $7.00 | $7.50 | 58.54% | $340.00 | — | $37.70 | $40.05 | 141 | 1 |
Forward $308.60. The 25-delta put carries -0.20 volatility points over the 25-delta call.
2026-10-23(30 days)ATM 62.74%±55.52skew -2.02
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 10 | 14 | $51.50 | $54.45 | — | $260.00 | 62.70% | $4.30 | $4.90 | 117 | 89 |
| 2 | 6 | $47.35 | $50.50 | — | $265.00 | 62.19% | $5.35 | $5.70 | 121 | 37 |
| 0 | 50 | $43.65 | $46.60 | — | $270.00 | 61.95% | $6.45 | $6.85 | 65 | 76 |
| 0 | 108 | $39.95 | $43.00 | — | $275.00 | 61.59% | $7.70 | $8.10 | 76 | 46 |
| 0 | 309 | $36.90 | $39.00 | — | $280.00 | 61.63% | $9.15 | $9.70 | 50 | 28 |
| 1 | 6 | $33.10 | $36.25 | — | $285.00 | 61.40% | $10.70 | $11.40 | 31 | 19 |
| 0 | 20 | $30.60 | $32.45 | — | $290.00 | 62.02% | $12.65 | $13.60 | 79 | 15 |
| 1 | 205 | $26.90 | $29.50 | — | $295.00 | 61.73% | $14.75 | $15.45 | 18 | 1 |
| 33 | 108 | $24.75 | $27.40 | — | $300.00 | 62.30% | $17.00 | $18.10 | 41 | 11 |
| 48 | 62 | $23.05 | $23.80 | — | $305.00 | 62.03% | $19.45 | $20.35 | 30 | 67 |
| 26 | 62 | $19.85 | $22.50 | 62.02% | $310.00 | — | $22.10 | $22.95 | 143 | 7 |
| 15 | 260 | $18.55 | $20.05 | 62.89% | $315.00 | — | $24.75 | $26.10 | 42 | 0 |
| 45 | 873 | $16.65 | $17.75 | 62.62% | $320.00 | — | $27.40 | $28.85 | 21 | 0 |
| 25 | 44 | $14.90 | $16.05 | 62.95% | $325.00 | — | $30.35 | $32.15 | 5 | 9 |
| 17 | 71 | $13.25 | $14.90 | 63.79% | $330.00 | — | $33.75 | $35.45 | 11 | 0 |
| 7 | 59 | $11.65 | $13.15 | 63.38% | $335.00 | — | $37.55 | $40.05 | 4 | 0 |
| 4 | 68 | $10.05 | $11.45 | 62.58% | $340.00 | — | $41.35 | $44.00 | 4 | 0 |
| 0 | 25 | $9.10 | $10.05 | 62.84% | $345.00 | — | $44.75 | $47.10 | 4 | 0 |
| 28 | 53 | $8.15 | $9.10 | 63.46% | $350.00 | — | $48.50 | $51.65 | 3 | 0 |
| 27 | 11 | $7.00 | $8.30 | 63.64% | $355.00 | — | $52.85 | $55.40 | 12 | 0 |
| 33 | 159 | $6.00 | $7.20 | 63.16% | $360.00 | — | $56.60 | $59.50 | 1 | 0 |
Forward $308.65. The 25-delta put carries -2.02 volatility points over the 25-delta call.
2026-10-30(37 days)ATM 62.56%±61.57skew -1.30
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 10 | 21 | $53.30 | $56.65 | — | $260.00 | 63.15% | $5.70 | $6.50 | 81 | 110 |
| 0 | 4 | $49.45 | $52.45 | — | $265.00 | 63.20% | $6.90 | $7.70 | 29 | 33 |
| 0 | 28 | $45.75 | $48.80 | — | $270.00 | 62.99% | $8.15 | $9.00 | 66 | 30 |
| 2 | 18 | $42.20 | $45.10 | — | $275.00 | 62.79% | $9.50 | $10.50 | 71 | 11 |
| 13 | 141 | $39.30 | $41.65 | — | $280.00 | 62.74% | $11.00 | $12.25 | 64 | 14 |
| 0 | 38 | $36.20 | $38.80 | — | $285.00 | 62.72% | $12.65 | $14.20 | 22 | 3 |
| 1 | 12 | $33.25 | $35.25 | — | $290.00 | 63.01% | $14.50 | $16.50 | 37 | 19 |
| 1 | 23 | $30.25 | $32.70 | — | $295.00 | 62.49% | $16.55 | $18.35 | 7 | 8 |
| 20 | 1,045 | $27.45 | $30.05 | — | $300.00 | 63.13% | $19.15 | $20.85 | 37 | 6 |
| 7 | 44 | $25.15 | $27.40 | — | $305.00 | — | — | — | — | — |
| 6 | 1,190 | $23.50 | $25.20 | 63.36% | $310.00 | — | $23.85 | $26.55 | 5 | 26 |
| 1 | 110 | $20.65 | $23.05 | 62.56% | $315.00 | — | $27.20 | $28.90 | 2 | 0 |
| 10 | 44 | $18.95 | $20.70 | 62.57% | $320.00 | — | $29.90 | $32.70 | 9 | 0 |
| 1 | 16 | $16.20 | $19.10 | 61.81% | $325.00 | — | — | — | — | — |
| 10 | 26 | $15.30 | $17.20 | 62.68% | $330.00 | — | $36.35 | $39.15 | 1 | 0 |
| 2 | 38 | $14.10 | $15.75 | 63.41% | $335.00 | — | — | — | — | — |
| 9 | 104 | $12.75 | $14.05 | 63.28% | $340.00 | — | $43.55 | $46.25 | 173 | 0 |
| 1 | 175 | $11.25 | $13.05 | 63.56% | $345.00 | — | $47.20 | $49.30 | 1 | 0 |
| 11 | 65 | $10.15 | $11.70 | 63.60% | $350.00 | — | $50.80 | $53.60 | 3 | 0 |
| 10 | 8 | $9.10 | $10.55 | 63.69% | $355.00 | — | $54.45 | $57.40 | 1 | 0 |
| 7 | 210 | $8.40 | $9.45 | 64.10% | $360.00 | — | $58.80 | $61.20 | 2 | 0 |
Forward $309.15. The 25-delta put carries -1.30 volatility points over the 25-delta call.
2026-11-20(58 days)ATM 63.12%±77.90skew -1.09
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 20 | $99.80 | $102.65 | — | $210.00 | 66.76% | $1.96 | $2.35 | 1,121 | 5 |
| 5 | 107 | $90.65 | $93.55 | — | $220.00 | 65.57% | $2.84 | $3.20 | 943 | 35 |
| 0 | 42 | $82.20 | $84.65 | — | $230.00 | 65.16% | $4.05 | $4.55 | 1,041 | 101 |
| 0 | 247 | $73.80 | $76.35 | — | $240.00 | 64.02% | $5.65 | $5.85 | 817 | 64 |
| 0 | 118 | $65.85 | $68.45 | — | $250.00 | 63.82% | $7.55 | $8.10 | 1,862 | 113 |
| 1 | 64 | $58.40 | $60.55 | — | $260.00 | 63.08% | $9.85 | $10.50 | 1,087 | 81 |
| 2 | 179 | $51.45 | $53.75 | — | $270.00 | 62.78% | $12.65 | $13.65 | 673 | 173 |
| 22 | 643 | $45.30 | $47.45 | — | $280.00 | 62.75% | $16.40 | $17.10 | 2,315 | 47 |
| 53 | 345 | $39.60 | $41.00 | — | $290.00 | 62.24% | $20.00 | $21.35 | 1,186 | 25 |
| 148 | 1,892 | $34.70 | $35.80 | — | $300.00 | 62.69% | $25.20 | $25.95 | 868 | 78 |
| 108 | 342 | $30.05 | $31.00 | 62.90% | $310.00 | — | $30.25 | $31.55 | 642 | 103 |
| 91 | 563 | $25.85 | $27.00 | 63.12% | $320.00 | — | $35.55 | $37.40 | 322 | 48 |
| 77 | 1,079 | $22.15 | $23.25 | 63.12% | $330.00 | — | $42.15 | $43.50 | 802 | 214 |
| 84 | 1,007 | $19.10 | $19.95 | 63.35% | $340.00 | — | $48.80 | $50.40 | 479 | 3 |
| 240 | 813 | $16.25 | $17.00 | 63.31% | $350.00 | — | $56.05 | $57.40 | 219 | 0 |
| 136 | 465 | $13.80 | $14.55 | 63.43% | $360.00 | — | $63.65 | $65.15 | 103 | 0 |
| 17 | 487 | $11.70 | $12.55 | 63.73% | $370.00 | — | $71.35 | $73.75 | 162 | 1 |
| 9 | 471 | $9.95 | $10.65 | 63.87% | $380.00 | — | $79.55 | $81.80 | 172 | 0 |
| 70 | 519 | $8.45 | $9.20 | 64.27% | $390.00 | — | $87.75 | $90.10 | 36 | 2 |
| 79 | 776 | $7.30 | $7.85 | 64.70% | $400.00 | — | $96.25 | $99.10 | 117 | 0 |
| 33 | 254 | $6.05 | $6.65 | 64.63% | $410.00 | — | $105.20 | $108.50 | 55 | 2 |
Forward $309.62. The 25-delta put carries -1.09 volatility points over the 25-delta call.
2026-12-18(86 days)ATM 61.60%±92.84skew -0.96
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1,124 | $101.90 | $104.65 | — | $210.00 | 64.26% | $3.75 | $4.10 | 2,556 | 477 |
| 1 | 267 | $93.20 | $96.30 | — | $220.00 | 63.62% | $5.05 | $5.50 | 917 | 17 |
| 0 | 478 | $85.05 | $87.95 | — | $230.00 | 62.97% | $6.60 | $7.25 | 1,822 | 6 |
| 1 | 574 | $77.70 | $79.85 | — | $240.00 | 62.09% | $8.45 | $9.20 | 1,777 | 8 |
| 0 | 426 | $69.70 | $72.20 | — | $250.00 | 62.02% | $11.00 | $11.80 | 1,347 | 83 |
| 1 | 394 | $63.20 | $65.50 | — | $260.00 | 61.37% | $13.65 | $14.65 | 1,020 | 29 |
| 8 | 984 | $56.75 | $58.80 | — | $270.00 | 61.53% | $17.40 | $18.00 | 1,333 | 41 |
| 29 | 484 | $50.50 | $52.90 | — | $280.00 | 61.11% | $20.65 | $22.20 | 1,714 | 14 |
| 16 | 622 | $45.30 | $47.15 | — | $290.00 | 61.52% | $25.70 | $26.40 | 779 | 13 |
| 56 | 1,132 | $40.40 | $41.30 | — | $300.00 | 61.67% | $30.60 | $31.40 | 1,348 | 28 |
| 25 | 313 | $36.10 | $37.55 | — | $310.00 | 61.70% | $35.95 | $36.70 | 612 | 13 |
| 71 | 1,030 | $31.60 | $33.20 | 61.28% | $320.00 | — | $41.00 | $42.85 | 757 | 98 |
| 7 | 727 | $28.55 | $29.50 | 61.96% | $330.00 | — | $47.20 | $48.95 | 213 | 5 |
| 17 | 1,589 | $25.00 | $25.95 | 61.71% | $340.00 | — | $53.80 | $55.95 | 277 | 0 |
| 76 | 688 | $22.00 | $23.20 | 62.02% | $350.00 | — | $60.75 | $63.05 | 200 | 28 |
| 20 | 887 | $19.35 | $20.70 | 62.30% | $360.00 | — | $67.75 | $70.15 | 170 | 0 |
| 21 | 1,195 | $16.85 | $18.05 | 62.05% | $370.00 | — | $75.35 | $78.45 | 164 | 0 |
| 6 | 634 | $15.05 | $16.10 | 62.61% | $380.00 | — | $83.70 | $86.15 | 107 | 2 |
| 45 | 282 | $13.15 | $14.25 | 62.72% | $390.00 | — | $92.05 | $94.60 | 111 | 0 |
| 10 | 851 | $11.40 | $12.35 | 62.48% | $400.00 | — | $99.95 | $102.30 | 87 | 0 |
| 1 | 477 | $9.75 | $11.15 | 62.67% | $410.00 | — | $108.55 | $111.00 | 116 | 0 |
Forward $310.50. The 25-delta put carries -0.96 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.