PSKY option chain

Strikes around the forward, as they were quoted at the close

Data as of 5 October 2026 (end of day)

2026-10-09(4 days)ATM 74.04%±0.76skew -2.04

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
7	1	$5.00	$5.40	—	$4.50	—	—	—	—	—
3	1	$4.60	$4.85	—	$5.00	—	—	—	—	—
3	2	$4.25	$4.40	—	$5.50	—	—	—	—	—
2	2	$3.55	$4.00	—	$6.00	—	—	—	—	—
7	0	$3.25	$3.40	—	$6.50	—	—	—	—	—
3	3	$2.68	$2.95	—	$7.00	—	—	—	—	—
51	2	$2.11	$2.46	—	$7.50	—	—	—	—	—
3	7	$1.46	$1.99	—	$8.00	—	—	—	—	—
46	97	$1.25	$1.36	—	$8.50	86.99%	$0.01	$0.03	125	16
38	121	$0.72	$0.90	—	$9.00	79.75%	$0.05	$0.07	1,049	1,023
672	6,026	$0.46	$0.50	—	$9.50	73.92%	$0.14	$0.19	9,988	1,114
1,182	3,558	$0.21	$0.24	74.14%	$10.00	—	$0.38	$0.43	4,128	1,304
717	4,176	$0.08	$0.10	75.97%	$10.50	—	$0.76	$0.85	449	1
112	1,227	$0.03	$0.04	79.90%	$11.00	—	$1.02	$1.37	613	0
31	1,269	$0.01	$0.04	94.82%	$11.50	—	$1.52	$2.43	5	0
201	363	$0.01	$0.02	103.80%	$12.00	—	$2.17	$2.35	10	2
—	—	—	—	—	$12.50	—	$2.49	$2.93	0	2
—	—	—	—	—	$13.00	—	$3.15	$3.40	1	1
—	—	—	—	—	$14.00	—	$4.15	$5.00	0	7
—	—	—	—	—	$14.50	—	$4.65	$5.45	0	1
—	—	—	—	—	$15.00	—	$5.15	$5.90	1	7

Forward $9.82. The 25-delta put carries -2.04 volatility points over the 25-delta call.

2026-10-16(11 days)ATM 68.22%±1.16skew +6.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	17	$7.65	$9.00	—	$1.00	—	—	—	—	—
0	2	$7.35	$7.90	—	$2.00	—	—	—	—	—
0	2	$6.40	$6.95	—	$3.00	—	—	—	—	—
0	1	$4.30	$4.95	—	$5.00	—	—	—	—	—
0	7	$3.45	$4.00	—	$6.00	—	—	—	—	—
1	2	$2.79	$3.50	—	$6.50	—	—	—	—	—
1	4	$2.51	$2.86	—	$7.00	—	—	—	—	—
0	4	$1.57	$2.54	—	$7.50	—	—	—	—	—
0	486	$1.60	$1.88	—	$8.00	—	—	—	—	—
43	5	$1.00	$1.42	—	$8.50	74.63%	$0.06	$0.10	70	78
102	2,533	$0.91	$1.01	—	$9.00	70.93%	$0.16	$0.17	22,762	1,221
151	6,871	$0.58	$0.66	—	$9.50	69.43%	$0.31	$0.34	2,931	1,574
5,839	27,024	$0.36	$0.39	67.74%	$10.00	—	$0.54	$0.59	30,008	621
286	17,633	$0.16	$0.22	64.66%	$10.50	—	$0.87	$0.93	3,384	0
1,374	11,765	$0.08	$0.12	66.22%	$11.00	—	$1.10	$1.57	14,261	4
135	5,007	$0.06	$0.08	73.80%	$11.50	—	$1.63	$2.39	87	0
37	18,790	$0.03	$0.06	78.37%	$12.00	—	$2.07	$2.68	3,036	4
—	—	—	—	—	$13.00	—	$2.95	$3.60	13	0
2	1,115	$0.01	$0.04	108.47%	$14.00	—	$4.00	$4.90	374	0
—	—	—	—	—	$17.00	—	$7.05	$8.05	0	7

Forward $9.81. The 25-delta put carries +6.26 volatility points over the 25-delta call.

2026-10-23(18 days)ATM 61.34%±1.34skew -0.67

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	54	$5.05	$7.80	—	$4.00	—	—	—	—	—
0	1	$3.35	$4.10	—	$6.00	—	—	—	—	—
0	2	$1.39	$2.03	—	$8.00	—	—	—	—	—
—	—	—	—	—	$8.50	65.97%	$0.10	$0.13	153	3
0	27	$0.97	$1.07	—	$9.00	62.39%	$0.19	$0.23	420	0
4	315	$0.68	$0.72	—	$9.50	61.19%	$0.36	$0.40	601	15
143	379	$0.43	$0.47	61.40%	$10.00	—	$0.61	$0.66	241	9
0	112	$0.26	$0.30	62.03%	$10.50	—	$0.94	$1.00	495	9
4	391	$0.15	$0.19	63.06%	$11.00	—	$1.27	$1.73	14	0
0	121	$0.08	$0.13	64.94%	$11.50	—	$1.66	$2.69	2	0
3	25	$0.05	$0.07	65.51%	$12.00	—	—	—	—	—
2	67	$0.03	$0.07	71.93%	$12.50	—	—	—	—	—
—	—	—	—	—	$15.50	—	$5.40	$7.05	1	2
—	—	—	—	—	$18.00	—	$7.90	$9.40	0	6

Forward $9.81. The 25-delta put carries -0.67 volatility points over the 25-delta call.

2026-10-30(25 days)ATM 59.08%±1.52skew -0.12

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	217	$4.80	$7.80	—	$4.00	—	—	—	—	—
0	1	$3.35	$5.20	—	$6.00	—	—	—	—	—
0	1	$2.39	$2.99	—	$7.00	—	—	—	—	—
1	7	$1.63	$2.61	—	$7.50	66.79%	$0.02	$0.06	419	1
0	4	$1.41	$2.24	—	$8.00	—	—	—	—	—
—	—	—	—	—	$8.50	61.70%	$0.13	$0.17	138	3
0	35	$1.02	$1.12	—	$9.00	60.25%	$0.25	$0.29	425	20
21	174	$0.73	$0.80	—	$9.50	60.63%	$0.45	$0.48	10,081	58
41	293	$0.49	$0.55	59.00%	$10.00	—	$0.67	$0.74	28	152
3	326	$0.31	$0.37	58.99%	$10.50	—	$0.95	$1.06	5	0
59	1,596	$0.20	$0.25	60.37%	$11.00	—	$1.35	$1.45	21	0
2	40	$0.13	$0.18	62.82%	$11.50	—	—	—	—	—
1	10,145	$0.07	$0.12	62.82%	$12.00	—	$2.10	$3.25	41	0
2	62	$0.05	$0.10	67.20%	$12.50	—	—	—	—	—
—	—	—	—	—	$15.00	—	$5.00	$7.30	8	0

Forward $9.81. The 25-delta put carries -0.12 volatility points over the 25-delta call.

2026-12-18(74 days)ATM 60.90%±2.70skew -1.10

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	25	$4.35	$5.15	—	$5.00	—	—	—	—	—
2	11	$3.35	$3.95	—	$6.00	70.08%	$0.04	$0.08	14,353	20
0	25	$2.42	$3.15	—	$7.00	—	—	—	—	—
2	366	$1.97	$2.20	—	$8.00	61.05%	$0.29	$0.34	1,879	105
1,552	38,562	$1.40	$1.53	—	$9.00	60.43%	$0.62	$0.68	29,243	37
795	15,886	$0.96	$1.02	60.79%	$10.00	—	$1.12	$1.19	7,294	163
958	64,557	$0.62	$0.68	61.47%	$11.00	—	$1.78	$1.84	802	51
165	95,819	$0.40	$0.44	62.15%	$12.00	—	$2.50	$2.64	668	0
19	13,083	$0.26	$0.29	63.29%	$13.00	—	$3.35	$3.65	65	10
8	1,945	$0.16	$0.20	64.30%	$14.00	—	$4.25	$4.50	243	5
1	3,414	$0.09	$0.14	64.78%	$15.00	—	$5.00	$6.50	4	0
9	1,328	$0.03	$0.08	67.50%	$17.00	—	—	—	—	—

Forward $9.83. The 25-delta put carries -1.10 volatility points over the 25-delta call.

2027-01-15(102 days)ATM 57.66%±3.00skew -0.40

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	28	$5.65	$7.65	—	$3.00	107.71%	$0.01	$0.03	255	60
28	728	$4.60	$5.05	—	$5.00	—	—	—	—	—
4	232	$2.70	$3.10	—	$7.00	—	—	—	—	—
25	2,263	$2.03	$2.40	—	$8.00	58.32%	$0.38	$0.43	74,441	130
102	7,272	$1.50	$1.65	—	$9.00	57.98%	$0.74	$0.80	27,141	1
365	53,920	$1.06	$1.16	57.96%	$10.00	—	$1.25	$1.31	44,666	994
155	1,264	$0.65	$0.81	56.61%	$11.00	—	$1.80	$1.97	9,833	450
144	45,827	$0.53	$0.55	59.81%	$12.00	—	$2.64	$2.76	56,851	35
12	1,368	$0.29	$0.40	58.72%	$13.00	—	$3.45	$3.60	64	0
15	3,669	$0.23	$0.29	61.32%	$14.00	—	$4.25	$5.40	96	3
23	21,049	$0.15	$0.23	62.80%	$15.00	—	$5.05	$6.40	10,548	0
—	—	—	—	—	$16.00	—	$6.05	$7.55	128	0
1	57,926	$0.09	$0.14	66.67%	$17.00	—	$7.00	$8.45	25,498	0
—	—	—	—	—	$20.00	—	$9.35	$11.60	33,024	0
1	1,065	$0.01	$0.06	72.42%	$22.00	—	$11.45	$13.60	8	0
0	7,220	$0.01	$0.04	77.79%	$25.00	—	$14.40	$16.60	464	0
0	17,644	$0.01	$0.03	87.44%	$30.00	—	—	—	—	—

Forward $9.83. The 25-delta put carries -0.40 volatility points over the 25-delta call.

2027-03-19(165 days)ATM 58.25%±3.84skew -0.81

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$8.35	$9.15	—	$1.00	—	—	—	—	—
0	1	$7.35	$8.15	—	$2.00	—	—	—	—	—
0	1	$5.40	$6.10	—	$4.00	—	—	—	—	—
0	252	$4.50	$5.10	—	$5.00	—	—	—	—	—
0	27	$3.55	$4.10	—	$6.00	—	—	—	—	—
—	—	—	—	—	$7.00	58.29%	$0.29	$0.39	548	1
0	25	$2.40	$2.59	—	$8.00	59.69%	$0.62	$0.73	1,405	111
18	181	$1.79	$1.96	—	$9.00	58.02%	$0.98	$1.15	4,276	1
0	459	$1.32	$1.53	58.64%	$10.00	—	$1.54	$1.69	6,702	0
11	2,489	$0.96	$1.16	58.03%	$11.00	—	$2.10	$2.32	6,509	0
62	65,963	$0.72	$0.88	58.38%	$12.00	—	$2.89	$3.05	63,986	45
1	383	$0.52	$0.71	59.24%	$13.00	—	$3.65	$3.85	3	0
—	—	—	—	—	$14.00	—	$4.50	$4.70	118	4
2	236	$0.33	$0.40	60.50%	$15.00	—	$5.40	$6.05	129	0
—	—	—	—	—	$16.00	—	$6.25	$6.90	4	0
—	—	—	—	—	$17.00	—	$6.85	$8.50	45	0
—	—	—	—	—	$20.00	—	$10.00	$11.45	1	0

Forward $9.81. The 25-delta put carries -0.81 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.