MSTR 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 78.60%±9.48skew -7.13
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 18 | 459 | $19.90 | $20.65 | — | $143.00 | 91.96% | $0.10 | $0.12 | 776 | 484 |
| 508 | 5,342 | $18.50 | $19.65 | — | $144.00 | 90.35% | $0.11 | $0.15 | 1,965 | 262 |
| 274 | 2,295 | $17.95 | $18.65 | — | $145.00 | 88.89% | $0.14 | $0.17 | 3,512 | 2,361 |
| 229 | 2,274 | $16.95 | $17.70 | — | $146.00 | 85.55% | $0.15 | $0.18 | 891 | 140 |
| 334 | 3,290 | $16.00 | $16.75 | — | $147.00 | 85.14% | $0.19 | $0.23 | 1,102 | 392 |
| 1,272 | 11,280 | $15.05 | $15.75 | — | $148.00 | 84.00% | $0.24 | $0.27 | 1,779 | 956 |
| 715 | 6,253 | $14.10 | $14.60 | — | $149.00 | 83.25% | $0.29 | $0.34 | 5,512 | 529 |
| 1,461 | 18,639 | $13.10 | $13.60 | — | $150.00 | 81.27% | $0.35 | $0.38 | 6,935 | 7,133 |
| 491 | 16,665 | $10.85 | $11.40 | — | $152.50 | 79.42% | $0.58 | $0.63 | 4,208 | 2,439 |
| 2,189 | 19,812 | $8.80 | $8.95 | — | $155.00 | 77.87% | $0.96 | $1.00 | 5,628 | 6,413 |
| 948 | 14,134 | $6.90 | $7.05 | — | $157.50 | 77.40% | $1.55 | $1.59 | 1,092 | 3,444 |
| 3,137 | 7,137 | $5.25 | $5.40 | — | $160.00 | 77.62% | $2.40 | $2.44 | 10,608 | 14,513 |
| 2,790 | 5,759 | $3.95 | $4.00 | — | $162.50 | 78.25% | $3.50 | $3.60 | 820 | 5,273 |
| 6,915 | 6,337 | $2.90 | $2.94 | 79.94% | $165.00 | — | $4.95 | $5.05 | 3,887 | 6,694 |
| 6,196 | 2,621 | $2.10 | $2.15 | 82.09% | $167.50 | — | $6.65 | $6.75 | 1,665 | 2,168 |
| 14,976 | 9,924 | $1.52 | $1.56 | 84.53% | $170.00 | — | $8.55 | $8.70 | 2,229 | 1,256 |
| 6,772 | 13,611 | $1.10 | $1.14 | 87.29% | $172.50 | — | $10.65 | $10.80 | 211 | 558 |
| 12,599 | 14,863 | $0.80 | $0.83 | 90.06% | $175.00 | — | $12.65 | $13.05 | 2,692 | 712 |
| 6,188 | 13,566 | $0.57 | $0.63 | 93.06% | $177.50 | — | $14.55 | $15.30 | 926 | 354 |
| 5,319 | 11,819 | $0.43 | $0.46 | 96.08% | $180.00 | — | $16.90 | $17.65 | 368 | 62 |
| 954 | 2,336 | $0.32 | $0.36 | 99.57% | $182.50 | — | $19.30 | $20.15 | 126 | 22 |
Forward $162.93. The 25-delta put carries -7.13 volatility points over the 25-delta call.
2026-10-02(9 days)ATM 69.90%±17.90skew -6.45
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 111 | 307 | $20.85 | $21.65 | — | $143.00 | 70.65% | $0.95 | $1.01 | 332 | 92 |
| 75 | 160 | $19.95 | $20.75 | — | $144.00 | 70.14% | $1.06 | $1.12 | 261 | 1,499 |
| 91 | 2,728 | $19.15 | $19.90 | — | $145.00 | 69.80% | $1.19 | $1.25 | 607 | 646 |
| 57 | 1,195 | $18.25 | $19.00 | — | $146.00 | 69.94% | $1.34 | $1.44 | 485 | 84 |
| 28 | 134 | $17.40 | $18.15 | — | $147.00 | 70.04% | $1.48 | $1.67 | 280 | 682 |
| 30 | 270 | $16.65 | $17.35 | — | $148.00 | 69.20% | $1.68 | $1.75 | 467 | 386 |
| 34 | 559 | $15.85 | $16.55 | — | $149.00 | 69.06% | $1.88 | $1.95 | 210 | 130 |
| 167 | 2,020 | $15.05 | $15.70 | — | $150.00 | 68.75% | $2.09 | $2.15 | 7,945 | 5,489 |
| 19 | 267 | $13.20 | $13.80 | — | $152.50 | 68.82% | $2.74 | $2.81 | 659 | 827 |
| 171 | 749 | $11.50 | $11.80 | — | $155.00 | 68.21% | $3.45 | $3.55 | 1,283 | 1,328 |
| 372 | 954 | $9.95 | $10.10 | — | $157.50 | 68.88% | $4.40 | $4.55 | 122 | 662 |
| 997 | 1,621 | $8.55 | $8.70 | — | $160.00 | 69.07% | $5.50 | $5.60 | 1,230 | 2,494 |
| 443 | 428 | $7.30 | $7.45 | — | $162.50 | 69.57% | $6.70 | $6.90 | 6,307 | 5,211 |
| 948 | 1,061 | $6.20 | $6.35 | 70.13% | $165.00 | — | $8.10 | $8.30 | 887 | 1,733 |
| 671 | 604 | $5.25 | $5.40 | 70.84% | $167.50 | — | $9.70 | $9.80 | 520 | 951 |
| 3,722 | 2,735 | $4.45 | $4.60 | 71.82% | $170.00 | — | $11.40 | $11.55 | 431 | 479 |
| 411 | 656 | $3.80 | $3.90 | 72.95% | $172.50 | — | $13.20 | $13.40 | 161 | 185 |
| 2,425 | 3,810 | $3.20 | $3.30 | 73.82% | $175.00 | — | $15.00 | $15.35 | 277 | 1,486 |
| 177 | — | $2.74 | $2.83 | 75.27% | $177.50 | — | $17.00 | $17.35 | — | 94 |
| 9,140 | 6,594 | $2.36 | $2.43 | 76.77% | $180.00 | — | $18.75 | $19.45 | 65 | 73 |
| 220 | — | $2.03 | $2.11 | 78.35% | $182.50 | — | $20.90 | $21.60 | — | 34 |
Forward $163.08. The 25-delta put carries -6.45 volatility points over the 25-delta call.
2026-10-09(16 days)ATM 68.91%±23.56skew -7.61
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 6 | 110 | $22.65 | $23.75 | — | $142.00 | 68.72% | $1.88 | $1.96 | 256 | 8 |
| 13 | 62 | $21.65 | $22.95 | — | $143.00 | 68.59% | $2.06 | $2.14 | 52 | 58 |
| 22 | 3,816 | $21.30 | $22.10 | — | $144.00 | 68.72% | $2.25 | $2.38 | 125 | 63 |
| 47 | 401 | $20.50 | $21.30 | — | $145.00 | 68.25% | $2.45 | $2.53 | 523 | 437 |
| 18 | 66 | $19.70 | $20.55 | — | $146.00 | 68.19% | $2.67 | $2.76 | 197 | 86 |
| 5 | 76 | $19.05 | $19.75 | — | $147.00 | 68.35% | $2.90 | $3.05 | 141 | 319 |
| 3 | 73 | $18.30 | $19.00 | — | $148.00 | 67.75% | $3.10 | $3.25 | 156 | 61 |
| 1 | 88 | $17.55 | $18.25 | — | $149.00 | 67.76% | $3.35 | $3.55 | 46 | 42 |
| 165 | 1,077 | $16.85 | $17.25 | — | $150.00 | 67.62% | $3.65 | $3.80 | 684 | 145 |
| 23 | 15 | $15.15 | $15.55 | — | $152.50 | 67.87% | $4.45 | $4.65 | 137 | 231 |
| 119 | 512 | $13.60 | $13.85 | — | $155.00 | 67.84% | $5.40 | $5.50 | 866 | 591 |
| 41 | 36 | $12.15 | $12.40 | — | $157.50 | 68.14% | $6.40 | $6.60 | 215 | 79 |
| 326 | 5,076 | $10.80 | $11.05 | — | $160.00 | 68.35% | $7.55 | $7.75 | 832 | 949 |
| 61 | 68 | $9.60 | $9.85 | — | $162.50 | 68.67% | $8.80 | $9.05 | 106 | 513 |
| 303 | 274 | $8.50 | $8.70 | 68.91% | $165.00 | — | $10.20 | $10.45 | 388 | 613 |
| 101 | 350 | $7.55 | $7.75 | 69.68% | $167.50 | — | $11.75 | $12.00 | 95 | 380 |
| 842 | 1,232 | $6.65 | $6.90 | 70.28% | $170.00 | — | $13.30 | $13.60 | 419 | 113 |
| 436 | 2,313 | $5.85 | $6.10 | 70.77% | $172.50 | — | $15.05 | $15.35 | 98 | 56 |
| 693 | 837 | $5.20 | $5.40 | 71.57% | $175.00 | — | $16.80 | $17.20 | 133 | 29 |
| 236 | 581 | $4.05 | $4.30 | 73.25% | $180.00 | — | $20.40 | $21.10 | 36 | 60 |
| 97 | 510 | $3.20 | $3.45 | 75.23% | $185.00 | — | $24.40 | $25.20 | 52 | 32 |
Forward $163.30. The 25-delta put carries -7.61 volatility points over the 25-delta call.
2026-10-16(23 days)ATM 69.52%±28.50skew -5.82
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $142.00 | 68.43% | $3.00 | $3.10 | 14 | 75 |
| 2 | 4 | $23.40 | $24.20 | — | $143.00 | 68.31% | $3.20 | $3.35 | 27 | 70 |
| 0 | 4 | $22.65 | $23.40 | — | $144.00 | 68.08% | $3.45 | $3.55 | 170 | 70 |
| 113 | 7,163 | $21.95 | $22.30 | — | $145.00 | 68.18% | $3.75 | $3.80 | 2,626 | 425 |
| 6 | 10 | $21.25 | $21.55 | — | $146.00 | 68.16% | $4.00 | $4.10 | 675 | 184 |
| 1 | 38 | $20.50 | $20.85 | — | $147.00 | 68.04% | $4.25 | $4.40 | 103 | 11 |
| 2 | 2 | $19.80 | $20.15 | — | $148.00 | 68.01% | $4.55 | $4.70 | 141 | 42 |
| 0 | 1 | $19.15 | $19.45 | — | $149.00 | 67.88% | $4.85 | $5.00 | 75 | 157 |
| 490 | 6,062 | $18.50 | $18.80 | — | $150.00 | 68.02% | $5.20 | $5.35 | 2,702 | 1,445 |
| 110 | 50 | $16.90 | $17.10 | — | $152.50 | 68.07% | $6.10 | $6.25 | 81 | 274 |
| 353 | 10,334 | $15.40 | $15.60 | — | $155.00 | 68.18% | $7.10 | $7.25 | 2,411 | 1,267 |
| 124 | 71 | $14.00 | $14.20 | — | $157.50 | 68.34% | $8.20 | $8.35 | 310 | 250 |
| 407 | 5,757 | $12.75 | $12.90 | — | $160.00 | 68.54% | $9.40 | $9.55 | 2,983 | 1,937 |
| 137 | 201 | $11.50 | $11.70 | — | $162.50 | 68.80% | $10.70 | $10.85 | 312 | 274 |
| 770 | 2,191 | $10.45 | $10.65 | 69.39% | $165.00 | — | $12.10 | $12.30 | 2,247 | 1,109 |
| 88 | 448 | $9.45 | $9.65 | 69.76% | $167.50 | — | $13.60 | $13.80 | 276 | 419 |
| 861 | 2,337 | $8.55 | $8.75 | 70.24% | $170.00 | — | $15.20 | $15.40 | 1,949 | 236 |
| 102 | 209 | $7.70 | $7.90 | 70.55% | $172.50 | — | $16.85 | $17.05 | 257 | 104 |
| 2,675 | 2,536 | $7.00 | $7.15 | 71.19% | $175.00 | — | $18.45 | $18.85 | 1,079 | 102 |
| 533 | 9,164 | $5.70 | $5.90 | 72.34% | $180.00 | — | $22.35 | $22.55 | 1,101 | 144 |
| 320 | 2,496 | $4.70 | $4.90 | 73.84% | $185.00 | — | $26.20 | $26.55 | 251 | 25 |
Forward $163.33. The 25-delta put carries -5.82 volatility points over the 25-delta call.
2026-10-23(30 days)ATM 69.04%±32.36skew -4.84
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 36 | $28.55 | $30.15 | — | $137.00 | 68.88% | $2.90 | $3.05 | 36 | 53 |
| 0 | 11 | $28.35 | $29.35 | — | $138.00 | 68.30% | $3.05 | $3.20 | 33 | 237 |
| 0 | 40 | $27.45 | $28.55 | — | $139.00 | 68.09% | $3.25 | $3.40 | 5 | 90 |
| 26 | 152 | $26.20 | $27.75 | — | $140.00 | 68.20% | $3.50 | $3.65 | 457 | 73 |
| 3 | 90 | $26.05 | $27.00 | — | $141.00 | 68.02% | $3.70 | $3.90 | 81 | 10 |
| 0 | 29 | $25.20 | $26.20 | — | $142.00 | 67.95% | $3.95 | $4.15 | 130 | 73 |
| 1 | 27 | $24.05 | $25.50 | — | $143.00 | 67.80% | $4.20 | $4.40 | 28 | 90 |
| 0 | 135 | $23.85 | $24.80 | — | $144.00 | 67.75% | $4.50 | $4.65 | 18 | 95 |
| 5 | 181 | $23.15 | $24.05 | — | $145.00 | 67.44% | $4.70 | $4.95 | 410 | 30 |
| 0 | 54 | $21.95 | $23.35 | — | $146.00 | 67.58% | $5.05 | $5.25 | 97 | 104 |
| 1 | 265 | $21.15 | $22.70 | — | $147.00 | 67.62% | $5.40 | $5.55 | 115 | 47 |
| 0 | 57 | $21.10 | $22.00 | — | $148.00 | 67.58% | $5.70 | $5.90 | 68 | 241 |
| 4 | 41 | $20.35 | $21.25 | — | $149.00 | 67.78% | $6.05 | $6.30 | 165 | 174 |
| 17 | 466 | $19.70 | $20.35 | — | $150.00 | 67.89% | $6.40 | $6.70 | 532 | 205 |
| 19 | 365 | $16.85 | $17.15 | — | $155.00 | 67.72% | $8.40 | $8.60 | 962 | 696 |
| 98 | 407 | $14.25 | $14.55 | — | $160.00 | 68.12% | $10.75 | $11.00 | 624 | 374 |
| 89 | 984 | $12.00 | $12.25 | 68.80% | $165.00 | — | $13.50 | $13.75 | 397 | 830 |
| 187 | 1,028 | $10.05 | $10.35 | 69.50% | $170.00 | — | $16.55 | $16.85 | 173 | 75 |
| 202 | 768 | $8.40 | $8.75 | 70.34% | $175.00 | — | $19.90 | $20.20 | 57 | 33 |
| 124 | 542 | $7.05 | $7.35 | 71.20% | $180.00 | — | $23.55 | $23.90 | 57 | 12 |
| 28 | 364 | $5.95 | $6.25 | 72.42% | $185.00 | — | $27.40 | $27.80 | 37 | 2 |
Forward $163.50. The 25-delta put carries -4.84 volatility points over the 25-delta call.
2026-10-30(37 days)ATM 70.13%±36.54skew -5.06
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 11 | $29.45 | $30.55 | — | $138.00 | 69.11% | $4.00 | $4.25 | 21 | 50 |
| 1 | 6 | $28.70 | $29.80 | — | $139.00 | 69.06% | $4.25 | $4.50 | 18 | 19 |
| 5 | 114 | $27.85 | $29.05 | — | $140.00 | 68.94% | $4.50 | $4.75 | 208 | 193 |
| 0 | 10 | $27.20 | $28.35 | — | $141.00 | 68.92% | $4.80 | $5.00 | 24 | 4 |
| 1 | 16 | $26.50 | $27.60 | — | $142.00 | 68.83% | $5.05 | $5.30 | 25 | 3 |
| 1 | 23 | $25.80 | $26.90 | — | $143.00 | 68.99% | $5.35 | $5.65 | 20 | 5 |
| 1 | 70 | $25.10 | $26.20 | — | $144.00 | 68.77% | $5.65 | $5.90 | 13 | 129 |
| 19 | 129 | $24.35 | $25.40 | — | $145.00 | 68.78% | $6.00 | $6.20 | 410 | 83 |
| 0 | 12 | $23.75 | $24.85 | — | $146.00 | 69.03% | $6.30 | $6.65 | 78 | 31 |
| 0 | 31 | $22.70 | $24.20 | — | $147.00 | 68.77% | $6.65 | $6.90 | 52 | 8 |
| 22 | 20 | $22.45 | $23.55 | — | $148.00 | 68.73% | $7.00 | $7.25 | 57 | 73 |
| 0 | 384 | $21.80 | $22.45 | — | $149.00 | 69.19% | $7.40 | $7.75 | 107 | 133 |
| 26 | 294 | $21.35 | $21.65 | — | $150.00 | 68.75% | $7.75 | $8.00 | 265 | 220 |
| 25 | 217 | $18.40 | $18.80 | — | $155.00 | 69.29% | $9.85 | $10.25 | 597 | 465 |
| 200 | 511 | $15.95 | $16.25 | — | $160.00 | 69.34% | $12.30 | $12.55 | 472 | 1,373 |
| 229 | 314 | $13.65 | $14.00 | 69.85% | $165.00 | — | $15.05 | $15.30 | 385 | 441 |
| 165 | 466 | $11.75 | $12.00 | 70.40% | $170.00 | — | $18.10 | $18.35 | 75 | 41 |
| 388 | 575 | $10.15 | $10.40 | 71.46% | $175.00 | — | $21.40 | $21.70 | 41 | 11 |
| 274 | 953 | $8.60 | $9.10 | 72.29% | $180.00 | — | $24.95 | $25.25 | 36 | 14 |
| 211 | 458 | $7.40 | $7.75 | 72.86% | $185.00 | — | $28.75 | $29.55 | 18 | 25 |
| 60 | 401 | $6.40 | $6.70 | 73.84% | $190.00 | — | $32.35 | $33.20 | 1 | 0 |
Forward $163.64. The 25-delta put carries -5.06 volatility points over the 25-delta call.
2026-11-20(58 days)ATM 72.67%±47.51skew -5.81
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 9 | 576 | $50.80 | $52.40 | — | $115.00 | 74.33% | $2.21 | $2.31 | 791 | 17 |
| 6 | 1,797 | $46.15 | $47.90 | — | $120.00 | 73.64% | $2.93 | $3.05 | 2,730 | 122 |
| 8 | 967 | $42.20 | $43.80 | — | $125.00 | 72.43% | $3.70 | $3.90 | 1,338 | 133 |
| 33 | 2,335 | $38.50 | $39.60 | — | $130.00 | 71.91% | $4.80 | $4.95 | 1,731 | 323 |
| 103 | 33,210 | $34.85 | $35.80 | — | $135.00 | 71.58% | $6.10 | $6.25 | 1,005 | 162 |
| 201 | 1,842 | $31.45 | $31.90 | — | $140.00 | 71.33% | $7.60 | $7.80 | 1,384 | 106 |
| 284 | 3,422 | $28.25 | $28.70 | — | $145.00 | 71.10% | $9.35 | $9.55 | 1,435 | 359 |
| 182 | 3,720 | $25.35 | $25.65 | — | $150.00 | 71.20% | $11.40 | $11.60 | 2,382 | 74 |
| 159 | 1,712 | $22.65 | $22.95 | — | $155.00 | 71.28% | $13.65 | $13.90 | 1,578 | 680 |
| 195 | 2,346 | $20.25 | $20.50 | — | $160.00 | 71.55% | $16.20 | $16.45 | 1,884 | 1,069 |
| 161 | 3,589 | $18.05 | $18.30 | 72.03% | $165.00 | — | $19.05 | $19.25 | 2,058 | 207 |
| 365 | 1,481 | $16.15 | $16.35 | 72.54% | $170.00 | — | $21.90 | $22.30 | 1,836 | 154 |
| 355 | 1,353 | $14.40 | $14.70 | 73.17% | $175.00 | — | $25.10 | $25.50 | 1,195 | 129 |
| 274 | 3,448 | $12.85 | $13.05 | 73.49% | $180.00 | — | $28.55 | $29.00 | 1,573 | 52 |
| 210 | 982 | $11.45 | $11.70 | 74.05% | $185.00 | — | $32.15 | $32.65 | 520 | 14 |
| 122 | 1,140 | $10.25 | $10.50 | 74.71% | $190.00 | — | $35.90 | $36.45 | 923 | 28 |
| 53 | 794 | $9.15 | $9.40 | 75.23% | $195.00 | — | $40.00 | $40.30 | 81 | 43 |
| 442 | 3,763 | $8.20 | $8.45 | 75.88% | $200.00 | — | $43.95 | $44.35 | 712 | 25 |
| 46 | 1,051 | $7.35 | $7.60 | 76.50% | $205.00 | — | $47.65 | $48.60 | 174 | 0 |
| 109 | 663 | $6.60 | $6.85 | 77.14% | $210.00 | — | $51.95 | $53.05 | 354 | 20 |
| 59 | 385 | $5.95 | $6.20 | 77.86% | $215.00 | — | $55.75 | $57.45 | 35 | 10 |
Forward $164.02. The 25-delta put carries -5.81 volatility points over the 25-delta call.
2026-12-18(86 days)ATM 72.20%±57.73skew -4.10
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 391 | $52.55 | $54.65 | — | $115.00 | 73.30% | $3.80 | $4.05 | 6,113 | 42 |
| 8 | 1,073 | $48.45 | $50.60 | — | $120.00 | 72.51% | $4.75 | $5.00 | 3,040 | 127 |
| 6 | 636 | $45.15 | $46.70 | — | $125.00 | 71.99% | $5.90 | $6.15 | 2,786 | 113 |
| 48 | 1,420 | $41.20 | $42.85 | — | $130.00 | 71.64% | $7.25 | $7.50 | 3,024 | 166 |
| 34 | 995 | $38.00 | $38.95 | — | $135.00 | 71.48% | $8.80 | $9.10 | 1,563 | 173 |
| 67 | 1,301 | $34.95 | $35.45 | — | $140.00 | 71.27% | $10.55 | $10.85 | 2,494 | 279 |
| 32 | 1,074 | $31.95 | $32.80 | — | $145.00 | 71.11% | $12.50 | $12.80 | 1,205 | 97 |
| 107 | 3,842 | $29.20 | $29.70 | — | $150.00 | 71.34% | $14.70 | $15.10 | 1,871 | 371 |
| 20 | 887 | $26.65 | $27.20 | — | $155.00 | 71.41% | $17.15 | $17.45 | 1,573 | 31 |
| 266 | 11,753 | $24.35 | $24.85 | — | $160.00 | 71.61% | $19.75 | $20.10 | 12,089 | 113 |
| 162 | 1,644 | $22.15 | $22.70 | 71.72% | $165.00 | — | $22.55 | $22.85 | 2,346 | 72 |
| 174 | 1,763 | $20.25 | $20.50 | 71.70% | $170.00 | — | $25.55 | $25.90 | 2,037 | 84 |
| 88 | 1,171 | $18.45 | $18.85 | 72.19% | $175.00 | — | $28.65 | $29.10 | 1,148 | 252 |
| 150 | 7,194 | $16.85 | $17.20 | 72.51% | $180.00 | — | $32.00 | $32.45 | 8,109 | 55 |
| 83 | 711 | $15.35 | $15.75 | 72.87% | $185.00 | — | $35.50 | $36.10 | 750 | 30 |
| 168 | 1,449 | $14.05 | $14.40 | 73.29% | $190.00 | — | $39.15 | $39.65 | 2,352 | 5 |
| 97 | 2,140 | $12.85 | $13.20 | 73.72% | $195.00 | — | $42.95 | $43.45 | 1,509 | 0 |
| 629 | 8,198 | $11.75 | $12.10 | 74.13% | $200.00 | — | $46.80 | $47.35 | 1,426 | 30 |
| 52 | 427 | $10.70 | $11.10 | 74.45% | $205.00 | — | $50.45 | $51.75 | 85 | 0 |
| 447 | 1,220 | $9.80 | $10.20 | 74.88% | $210.00 | — | $54.50 | $55.45 | 651 | 0 |
| 108 | 572 | $9.00 | $9.40 | 75.38% | $215.00 | — | $58.70 | $59.95 | 11 | 0 |
Forward $164.72. The 25-delta put carries -4.10 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.