NDX option chain
Strikes around the forward, as they were quoted at the close
Data as of 6 November 2026 (end of day)
2026-11-20(14 days)ATM 31.00%±1644.27
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $809.10 | $831.30 | — | $26,825.00 | 32.42% | $550.30 | $568.20 | — | 0 |
| 1 | 1 | $793.70 | $815.70 | — | $26,850.00 | — | — | — | — | — |
| 0 | — | $778.20 | $799.20 | — | $26,875.00 | 32.19% | $568.40 | $586.40 | — | 0 |
| 0 | 1 | $761.80 | $783.60 | — | $26,900.00 | 32.09% | $577.70 | $595.80 | 14 | 2 |
| 0 | — | $746.60 | $768.10 | — | $26,925.00 | 31.97% | $587.10 | $605.20 | — | 0 |
| — | — | — | — | — | $26,950.00 | 31.86% | $596.60 | $614.80 | 1 | 1 |
| 0 | — | $714.90 | $736.80 | — | $26,975.00 | 31.75% | $606.30 | $624.60 | — | 0 |
| 0 | 8 | $701.20 | $722.10 | — | $27,000.00 | 31.63% | $616.10 | $634.40 | 165 | 28 |
| 0 | — | $686.00 | $706.80 | — | $27,025.00 | 31.52% | $626.10 | $644.40 | — | 0 |
| 0 | 1 | $670.90 | $692.20 | — | $27,050.00 | — | — | — | — | — |
| 0 | — | $656.50 | $676.90 | — | $27,075.00 | 31.30% | $646.60 | $664.90 | — | 0 |
| 0 | 3 | $642.40 | $663.20 | 31.22% | $27,100.00 | — | $657.00 | $675.40 | 53 | 0 |
| 2 | — | $627.60 | $648.30 | 31.09% | $27,125.00 | — | $667.80 | $686.00 | — | 0 |
| 1 | 1 | $613.30 | $631.10 | 30.90% | $27,150.00 | — | $678.60 | $696.30 | 3 | 0 |
| 0 | — | $599.10 | $620.60 | 30.87% | $27,175.00 | — | $686.00 | $709.10 | — | 0 |
| 30 | 20 | $585.20 | $603.20 | 30.68% | $27,200.00 | — | $700.70 | $719.70 | 107 | 2 |
| 0 | — | $571.50 | $592.40 | 30.64% | $27,225.00 | — | $708.20 | $731.50 | — | 1 |
| 0 | 4 | $558.40 | $575.90 | 30.47% | $27,250.00 | — | $723.30 | $742.20 | 10 | 1 |
| 0 | — | $544.60 | $565.90 | 30.43% | $27,275.00 | — | $730.60 | $754.40 | — | 0 |
| — | — | — | — | — | $27,300.00 | — | $746.50 | $765.50 | 52 | 0 |
| 0 | 3 | $505.40 | $526.10 | 30.10% | $27,350.00 | — | — | — | — | — |
Forward $27,085.97. Not enough surviving quotes on both wings to measure the skew here.
2026-12-18(42 days)ATM 27.36%±2521.29
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 113 | $1,153.40 | $1,182.50 | — | $26,900.00 | 28.52% | $895.80 | $928.80 | 114 | 0 |
| 0 | — | $1,133.10 | $1,176.00 | — | $26,925.00 | 28.35% | $897.20 | $938.50 | — | 0 |
| 0 | — | $1,117.50 | $1,161.30 | — | $26,950.00 | 28.27% | $906.30 | $948.00 | — | 0 |
| 0 | — | $1,102.00 | $1,146.10 | — | $26,975.00 | 28.21% | $916.20 | $957.60 | — | 0 |
| 47 | 311 | $1,092.40 | $1,121.00 | — | $27,000.00 | 28.23% | $932.90 | $967.20 | 2,460 | 457 |
| 0 | — | $1,071.50 | $1,115.80 | — | $27,025.00 | 28.08% | $935.50 | $978.30 | — | 0 |
| 0 | — | $1,060.10 | $1,100.80 | — | $27,050.00 | 28.01% | $945.50 | $988.20 | — | 0 |
| 0 | — | $1,044.90 | $1,085.50 | — | $27,075.00 | 27.94% | $955.60 | $998.20 | — | 0 |
| 2 | 2 | $1,032.90 | $1,068.90 | — | $27,100.00 | 27.96% | $972.70 | $1,007.20 | 12 | 8 |
| 0 | — | $1,015.10 | $1,055.50 | — | $27,125.00 | 27.82% | $976.70 | $1,018.60 | — | 0 |
| 0 | — | $1,000.70 | $1,041.30 | — | $27,150.00 | 27.75% | $987.10 | $1,028.90 | — | 16 |
| 2 | — | $986.10 | $1,027.30 | 27.67% | $27,175.00 | — | $996.60 | $1,039.40 | — | 0 |
| 2 | 9 | $975.10 | $1,003.10 | 27.52% | $27,200.00 | — | $1,015.40 | $1,049.00 | 268 | 11 |
| 7 | — | $957.00 | $997.80 | 27.52% | $27,225.00 | — | $1,019.00 | $1,060.50 | — | 7 |
| 10 | 10 | $946.80 | $974.60 | 27.38% | $27,250.00 | — | $1,029.40 | $1,084.20 | 0 | 10 |
| 0 | — | $928.20 | $970.00 | 27.38% | $27,275.00 | — | $1,035.10 | $1,094.10 | — | 0 |
| 12 | 21 | $919.00 | $946.90 | 27.25% | $27,300.00 | — | $1,042.00 | $1,107.00 | 17 | 12 |
| 0 | — | $899.90 | $943.50 | 27.26% | $27,325.00 | — | $1,053.10 | $1,118.00 | — | 0 |
| — | — | — | — | — | $27,375.00 | — | $1,078.10 | $1,138.50 | 2 | 0 |
| 0 | 3 | $864.70 | $891.30 | 26.98% | $27,400.00 | — | $1,089.50 | $1,149.70 | 87 | 7 |
| 0 | 1 | $831.20 | $874.90 | 26.90% | $27,450.00 | — | $1,112.40 | $1,172.90 | 4 | 0 |
Forward $27,163.65. Not enough surviving quotes on both wings to measure the skew here.
2027-01-15(70 days)ATM 25.65%±3063.18
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 514 | $1,351.40 | $1,401.70 | — | $27,000.00 | 26.60% | $1,093.80 | $1,151.40 | 268 | 1 |
| 0 | — | $1,342.20 | $1,394.10 | — | $27,025.00 | 26.50% | $1,081.10 | $1,179.50 | — | 0 |
| 0 | — | $1,327.30 | $1,378.80 | — | $27,050.00 | 26.49% | $1,094.70 | $1,189.20 | — | 0 |
| 0 | — | $1,312.00 | $1,363.70 | — | $27,075.00 | 26.40% | $1,100.50 | $1,199.10 | — | 0 |
| 1 | 1 | $1,297.10 | $1,348.80 | — | $27,100.00 | — | — | — | — | — |
| 0 | — | $1,282.00 | $1,334.20 | — | $27,125.00 | 26.29% | $1,120.30 | $1,219.10 | — | 0 |
| 0 | — | $1,267.10 | $1,319.40 | — | $27,150.00 | 26.24% | $1,130.30 | $1,229.20 | — | 0 |
| 0 | — | $1,261.80 | $1,307.70 | — | $27,175.00 | 26.18% | $1,140.40 | $1,239.30 | — | 0 |
| 1 | 113 | $1,232.90 | $1,283.80 | — | $27,200.00 | 26.17% | $1,173.10 | $1,231.00 | 69 | 0 |
| 0 | — | $1,223.30 | $1,272.40 | — | $27,225.00 | 26.08% | $1,160.80 | $1,259.90 | — | 0 |
| 0 | — | $1,208.90 | $1,261.40 | — | $27,250.00 | 26.02% | $1,171.10 | $1,270.30 | — | 0 |
| 0 | — | $1,194.00 | $1,247.70 | 25.93% | $27,275.00 | — | $1,181.50 | $1,277.40 | — | 0 |
| 0 | 2 | $1,180.00 | $1,232.90 | 25.88% | $27,300.00 | — | — | — | — | — |
| 0 | — | $1,165.70 | $1,218.80 | 25.82% | $27,325.00 | — | $1,207.00 | $1,302.30 | — | 0 |
| 0 | — | $1,151.90 | $1,205.20 | 25.78% | $27,350.00 | — | $1,213.80 | $1,313.30 | — | 0 |
| 0 | — | $1,138.00 | $1,190.80 | 25.72% | $27,375.00 | — | $1,224.80 | $1,324.40 | — | 0 |
| 0 | 61 | $1,138.30 | $1,169.40 | 25.74% | $27,400.00 | — | $1,258.70 | $1,315.90 | 58 | 11 |
| — | — | — | — | — | $27,450.00 | — | $1,243.40 | $1,364.80 | 1 | 0 |
| 0 | 1 | $1,069.20 | $1,119.10 | 25.43% | $27,500.00 | — | $1,276.40 | $1,385.20 | 69 | 1 |
| — | — | — | — | — | $27,525.00 | — | $1,287.50 | $1,396.60 | 1 | 0 |
| — | — | — | — | — | $27,550.00 | — | $1,298.70 | $1,408.00 | 1 | 0 |
Forward $27,266.33. Not enough surviving quotes on both wings to measure the skew here.
2027-02-19(105 days)ATM 24.67%±3621.98
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $1,619.20 | $1,661.10 | — | $27,050.00 | 25.66% | $1,287.80 | $1,351.70 | — | 0 |
| 0 | — | $1,590.50 | $1,657.50 | — | $27,075.00 | 25.58% | $1,273.40 | $1,381.00 | — | 0 |
| 0 | — | $1,563.00 | $1,627.80 | — | $27,125.00 | 25.49% | $1,293.00 | $1,400.80 | — | 0 |
| 0 | — | $1,560.80 | $1,601.70 | — | $27,150.00 | 25.49% | $1,327.00 | $1,391.00 | — | 0 |
| 0 | — | $1,533.00 | $1,598.40 | — | $27,175.00 | 25.41% | $1,312.80 | $1,420.70 | — | 0 |
| 0 | 1 | $1,519.70 | $1,583.70 | — | $27,200.00 | 25.41% | $1,348.20 | $1,410.80 | 24 | 0 |
| 0 | — | $1,504.10 | $1,569.20 | — | $27,225.00 | 25.32% | $1,332.90 | $1,441.00 | — | 0 |
| 0 | — | $1,502.80 | $1,543.60 | — | $27,250.00 | 25.32% | $1,367.40 | $1,431.50 | — | 0 |
| 0 | — | $1,475.60 | $1,540.50 | — | $27,275.00 | 25.24% | $1,353.30 | $1,461.60 | — | 0 |
| 0 | — | $1,445.80 | $1,512.00 | — | $27,325.00 | 25.15% | $1,374.00 | $1,482.50 | — | 0 |
| 0 | — | $1,445.50 | $1,486.30 | — | $27,350.00 | 25.15% | $1,408.90 | $1,473.10 | — | 0 |
| 0 | — | $1,417.20 | $1,483.70 | — | $27,375.00 | 25.07% | $1,394.90 | $1,503.60 | — | 0 |
| — | — | — | — | — | $27,400.00 | — | $1,430.00 | $1,494.20 | 31 | 1 |
| 0 | — | $1,391.70 | $1,455.40 | 25.00% | $27,425.00 | — | $1,416.10 | $1,524.90 | — | 0 |
| 0 | — | $1,389.70 | $1,429.80 | 24.96% | $27,450.00 | — | $1,451.20 | $1,515.50 | — | 0 |
| 0 | — | $1,363.60 | $1,427.90 | 24.92% | $27,475.00 | — | $1,437.60 | $1,546.60 | — | 0 |
| 1 | 2 | $1,362.20 | $1,403.60 | 24.90% | $27,500.00 | — | $1,472.90 | $1,537.50 | 139 | 0 |
| 0 | — | $1,336.30 | $1,400.40 | 24.84% | $27,525.00 | — | $1,459.50 | $1,568.60 | — | 0 |
| 0 | — | $1,335.00 | $1,374.60 | 24.80% | $27,550.00 | — | $1,494.90 | $1,559.40 | — | 0 |
| 0 | — | $1,308.40 | $1,373.20 | 24.75% | $27,575.00 | — | $1,481.70 | $1,591.00 | — | 0 |
| 1 | 1 | $1,293.50 | $1,359.70 | 24.70% | $27,600.00 | — | $1,517.40 | $1,582.10 | 5 | 1 |
Forward $27,376.21. Not enough surviving quotes on both wings to measure the skew here.
2027-03-19(133 days)ATM 24.48%±4056.28
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 2 | $2,435.20 | $2,619.50 | — | $26,000.00 | 27.09% | $1,068.00 | $1,119.20 | 300 | 0 |
| — | — | — | — | — | $26,200.00 | 26.77% | $1,128.50 | $1,180.60 | 5 | 3 |
| — | — | — | — | — | $26,300.00 | 26.62% | $1,160.90 | $1,212.70 | 6 | 0 |
| — | — | — | — | — | $26,400.00 | 26.47% | $1,193.60 | $1,246.30 | 77 | 0 |
| 0 | 50 | $2,105.40 | $2,278.90 | — | $26,500.00 | 26.32% | $1,228.50 | $1,280.10 | 55 | 50 |
| — | — | — | — | — | $26,600.00 | 26.16% | $1,261.80 | $1,314.70 | 70 | 0 |
| 1 | 9 | $2,030.30 | $2,102.30 | — | $26,700.00 | 26.01% | $1,297.60 | $1,350.20 | 4 | 0 |
| — | — | — | — | — | $26,800.00 | 25.85% | $1,332.00 | $1,386.30 | 5 | 0 |
| — | — | — | — | — | $26,900.00 | 25.69% | $1,368.70 | $1,423.00 | 64 | 5 |
| 20 | 142 | $1,856.60 | $1,903.80 | — | $27,000.00 | 25.55% | $1,407.40 | $1,461.80 | 166 | 0 |
| 0 | 23 | $1,738.90 | $1,785.20 | — | $27,200.00 | 25.25% | $1,479.30 | $1,546.60 | 70 | 0 |
| 0 | 5 | $1,624.90 | $1,670.40 | — | $27,400.00 | 24.94% | $1,560.70 | $1,629.00 | 12 | 1 |
| 73 | 11 | $1,569.60 | $1,614.40 | 24.80% | $27,500.00 | — | $1,603.30 | $1,671.70 | 38 | 73 |
| 0 | 2 | $1,515.00 | $1,578.00 | 24.80% | $27,600.00 | — | $1,646.70 | $1,715.20 | 4 | 0 |
| 0 | 10 | $1,409.00 | $1,453.90 | 24.38% | $27,800.00 | — | $1,689.60 | $1,856.00 | 59 | 0 |
| 0 | 1,106 | $1,307.30 | $1,352.80 | 24.11% | $28,000.00 | — | $1,783.30 | $1,950.80 | 410 | 0 |
| 0 | 11 | $1,209.90 | $1,255.10 | 23.85% | $28,200.00 | — | $1,882.00 | $2,049.80 | 12 | 1 |
| 0 | 7 | $1,116.90 | $1,163.30 | 23.60% | $28,400.00 | — | $1,984.70 | $2,153.50 | 6 | 0 |
| 0 | 64 | $1,072.10 | $1,118.60 | 23.48% | $28,500.00 | — | $2,037.80 | $2,206.90 | 180 | 0 |
| 0 | 3 | $1,028.40 | $1,074.60 | 23.35% | $28,600.00 | — | $2,092.00 | $2,261.70 | 170 | 0 |
| 0 | 66 | $944.40 | $989.60 | 23.11% | $28,800.00 | — | $2,204.10 | $2,375.90 | 30 | 0 |
Forward $27,453.81. Not enough surviving quotes on both wings to measure the skew here.
2027-04-16(161 days)ATM 24.05%±4402.48skew +5.73
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $25,500.00 | 27.61% | $1,021.90 | $1,094.60 | 15 | 0 |
| — | — | — | — | — | $26,000.00 | 26.81% | $1,105.20 | $1,288.50 | 46 | 11 |
| — | — | — | — | — | $26,400.00 | 26.20% | $1,229.70 | $1,412.80 | 1 | 0 |
| — | — | — | — | — | $26,500.00 | 26.05% | $1,262.80 | $1,445.80 | 4 | 0 |
| — | — | — | — | — | $26,800.00 | 25.61% | $1,366.90 | $1,549.70 | 8 | 0 |
| — | — | — | — | — | $27,000.00 | 25.33% | $1,440.70 | $1,623.10 | 6 | 1 |
| — | — | — | — | — | $27,400.00 | 24.77% | $1,598.70 | $1,780.80 | 1 | 0 |
| — | — | — | — | — | $27,500.00 | 24.64% | $1,640.60 | $1,822.60 | 1 | 0 |
| 0 | 2 | $1,644.20 | $1,826.00 | 24.46% | $27,600.00 | — | — | — | — | — |
| — | — | — | — | — | $28,000.00 | — | $1,843.80 | $2,070.00 | 1 | 0 |
| 0 | 4 | $1,335.00 | $1,516.10 | 23.74% | $28,200.00 | — | — | — | — | — |
| 0 | 4 | $1,240.00 | $1,421.00 | 23.51% | $28,400.00 | — | — | — | — | — |
| — | — | — | — | — | $28,600.00 | — | $2,142.70 | $2,373.00 | 5 | 0 |
| 0 | 1 | $1,062.10 | $1,242.30 | 23.08% | $28,800.00 | — | — | — | — | — |
| 0 | 4 | $1,032.90 | $1,102.00 | 22.85% | $29,000.00 | — | $2,360.40 | $2,594.40 | 5 | 0 |
| 0 | 11 | $950.30 | $1,022.90 | 22.62% | $29,200.00 | — | — | — | — | — |
| 0 | 1 | $875.10 | $947.70 | 22.42% | $29,400.00 | — | $2,595.90 | $2,831.80 | 1 | 0 |
| 0 | 3 | $842.50 | $911.60 | 22.35% | $29,500.00 | — | — | — | — | — |
| 0 | 2 | $807.40 | $875.70 | 22.25% | $29,600.00 | — | $2,719.50 | $2,961.30 | 2 | 0 |
| 0 | 1 | $739.80 | $808.40 | 22.06% | $29,800.00 | — | — | — | — | — |
| 0 | 3 | $676.10 | $745.10 | 21.88% | $30,000.00 | — | $2,972.00 | $3,222.00 | 21 | 0 |
Forward $27,563.86. The 25-delta put carries +5.73 volatility points over the 25-delta call.
2027-05-21(196 days)ATM 24.05%±4877.01skew +7.70
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $23,000.00 | 31.04% | $622.10 | $689.20 | 2 | 0 |
| — | — | — | — | — | $23,500.00 | 30.28% | $706.60 | $771.80 | 17 | 0 |
| — | — | — | — | — | $24,500.00 | 28.96% | $909.50 | $983.30 | 7 | 0 |
| — | — | — | — | — | $26,000.00 | 26.86% | $1,247.40 | $1,431.60 | 6 | 0 |
| — | — | — | — | — | $26,500.00 | 25.97% | $1,295.30 | $1,672.00 | 4 | 4 |
| — | — | — | — | — | $27,000.00 | 25.35% | $1,517.00 | $1,811.70 | 1 | 0 |
| 5 | 0 | $1,574.40 | $1,757.10 | 23.95% | $28,200.00 | — | $2,018.50 | $2,333.50 | 1 | 5 |
| 0 | 3 | $1,429.50 | $1,612.00 | 23.64% | $28,500.00 | — | $2,168.00 | $2,481.40 | 2 | 0 |
| 0 | 1 | $1,382.90 | $1,565.40 | 23.54% | $28,600.00 | — | — | — | — | — |
| — | — | — | — | — | $29,000.00 | — | $2,429.00 | $2,746.30 | 5 | 0 |
| — | — | — | — | — | $29,200.00 | — | $2,540.80 | $2,858.90 | 1 | 0 |
| 0 | 2 | $1,044.80 | $1,227.20 | 22.81% | $29,400.00 | — | $2,653.80 | $2,975.00 | 1 | 0 |
| 3 | 4 | $1,020.70 | $1,094.90 | 22.60% | $29,600.00 | — | — | — | — | — |
| 0 | 8 | $880.60 | $954.80 | 22.28% | $30,000.00 | — | $3,018.20 | $3,350.20 | 19 | 0 |
| 0 | 5 | $815.90 | $890.10 | 22.13% | $30,200.00 | — | — | — | — | — |
| — | — | — | — | — | $30,500.00 | — | $3,333.80 | $3,695.00 | 3 | 0 |
| — | — | — | — | — | $30,600.00 | — | $3,317.00 | $3,859.30 | 3 | 0 |
| 2 | 0 | $470.30 | $517.80 | 21.26% | $31,600.00 | — | — | — | — | — |
| 1 | 0 | $431.20 | $478.50 | 21.16% | $31,800.00 | — | — | — | — | — |
| 0 | 1 | $316.20 | $359.60 | 20.85% | $32,500.00 | — | — | — | — | — |
| 0 | 97 | $250.00 | $295.90 | 20.71% | $33,000.00 | — | — | — | — | — |
Forward $27,678.13. The 25-delta put carries +7.70 volatility points over the 25-delta call.
2027-06-17(223 days)ATM 23.86%±5175.70
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $26,200.00 | 26.15% | $1,389.80 | $1,542.00 | 2 | 0 |
| — | — | — | — | — | $26,400.00 | 25.91% | $1,455.60 | $1,608.60 | 1 | 0 |
| 0 | 1 | $2,665.70 | $2,897.50 | — | $26,500.00 | 25.83% | $1,520.80 | $1,616.20 | 211 | 0 |
| — | — | — | — | — | $26,600.00 | 25.71% | $1,555.50 | $1,651.00 | 32 | 0 |
| — | — | — | — | — | $26,700.00 | 25.57% | $1,559.50 | $1,713.60 | 2 | 0 |
| 0 | 2 | $2,479.40 | $2,711.40 | — | $26,800.00 | 25.45% | $1,595.40 | $1,749.80 | 2 | 0 |
| 0 | 13 | $2,422.50 | $2,649.90 | — | $26,900.00 | 25.36% | $1,663.10 | $1,759.40 | 63 | 1 |
| 0 | 3 | $2,364.20 | $2,592.70 | — | $27,000.00 | 25.25% | $1,700.50 | $1,797.00 | 597 | 13 |
| 0 | 2 | $2,344.70 | $2,504.00 | — | $27,100.00 | 25.13% | $1,738.10 | $1,834.70 | 17 | 0 |
| 0 | 2 | $2,170.50 | $2,328.50 | — | $27,400.00 | 24.77% | $1,854.40 | $1,951.60 | 31 | 0 |
| — | — | — | — | — | $27,500.00 | 24.65% | $1,895.00 | $1,992.40 | 75 | 0 |
| 0 | 6 | $2,058.70 | $2,215.80 | — | $27,600.00 | 24.51% | $1,904.10 | $2,061.60 | 3 | 0 |
| 0 | 12 | $1,978.00 | $2,078.10 | 24.30% | $27,800.00 | — | $2,020.70 | $2,118.50 | 22 | 0 |
| 1 | 95 | $1,873.30 | $1,973.00 | 24.10% | $28,000.00 | — | $2,109.90 | $2,208.00 | 524 | 0 |
| 0 | 6 | $1,743.50 | $1,897.80 | 23.90% | $28,200.00 | — | $2,201.90 | $2,300.40 | 54 | 0 |
| — | — | — | — | — | $28,400.00 | — | $2,236.50 | $2,460.40 | 5 | 0 |
| 0 | 80 | $1,626.20 | $1,724.30 | 23.62% | $28,500.00 | — | $2,282.40 | $2,506.60 | 5 | 0 |
| — | — | — | — | — | $28,600.00 | — | $2,335.10 | $2,557.50 | 34 | 0 |
| — | — | — | — | — | $28,800.00 | — | $2,437.60 | $2,658.60 | 1 | 0 |
| 0 | 14 | $1,401.60 | $1,498.40 | 23.19% | $29,000.00 | — | $2,541.50 | $2,765.60 | 1,103 | 32 |
| 0 | 14 | $1,315.70 | $1,411.70 | 23.01% | $29,200.00 | — | $2,649.80 | $2,876.90 | 43 | 0 |
Forward $27,757.37. 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.