SMCI option chain
Strikes around the forward, as they were quoted at the close
Data as of 9 November 2026 (end of day)
2026-11-13(4 days)ATM 96.42%±2.92skew +7.53
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 4 | 102 | $4.70 | $5.35 | — | $24.00 | 115.00% | $0.07 | $0.09 | 1,119 | 660 |
| 14 | 16 | $4.25 | $4.85 | — | $24.50 | 111.54% | $0.09 | $0.12 | 281 | 178 |
| 83 | 629 | $3.95 | $4.35 | — | $25.00 | 110.70% | $0.14 | $0.16 | 2,926 | 2,414 |
| 227 | 41 | $3.35 | $3.95 | — | $25.50 | 109.10% | $0.19 | $0.22 | 531 | 359 |
| 350 | 413 | $3.10 | $3.35 | — | $26.00 | 105.99% | $0.25 | $0.28 | 1,477 | 1,760 |
| 339 | 735 | $2.77 | $2.93 | — | $26.50 | 104.06% | $0.32 | $0.38 | 642 | 487 |
| 591 | 2,385 | $2.39 | $2.50 | — | $27.00 | 101.47% | $0.43 | $0.47 | 2,378 | 1,349 |
| 963 | 958 | $2.02 | $2.15 | — | $27.50 | 100.51% | $0.56 | $0.62 | 776 | 752 |
| 3,030 | 1,115 | $1.68 | $1.82 | — | $28.00 | 99.62% | $0.72 | $0.80 | 1,358 | 1,397 |
| 2,545 | 3,937 | $1.37 | $1.47 | — | $28.50 | 98.17% | $0.91 | $1.00 | 312 | 1,104 |
| 2,589 | 1,891 | $1.12 | $1.19 | 96.52% | $29.00 | — | $1.14 | $1.22 | 1,690 | 921 |
| 3,785 | 545 | $0.91 | $0.95 | 96.21% | $29.50 | — | $1.37 | $1.49 | 350 | 501 |
| 6,413 | 23,866 | $0.70 | $0.74 | 94.37% | $30.00 | — | $1.69 | $1.80 | 1,241 | 1,234 |
| 1,331 | 15,841 | $0.54 | $0.59 | 94.55% | $30.50 | — | $2.02 | $2.18 | 259 | 36 |
| 3,636 | 4,068 | $0.40 | $0.46 | 93.94% | $31.00 | — | $2.40 | $2.51 | 710 | 1,323 |
| 1,281 | 1,521 | $0.33 | $0.35 | 95.46% | $31.50 | — | $2.75 | $2.92 | 344 | 11 |
| 5,162 | 25,050 | $0.24 | $0.25 | 94.00% | $32.00 | — | $3.20 | $3.40 | 1,153 | 91 |
| 1,633 | 16,288 | $0.19 | $0.20 | 96.12% | $32.50 | — | $3.45 | $3.90 | 86 | 8 |
| 2,065 | 4,046 | $0.13 | $0.15 | 95.46% | $33.00 | — | $4.05 | $4.50 | 726 | 12 |
| 763 | 1,614 | $0.10 | $0.12 | 97.29% | $33.50 | — | $4.35 | $4.90 | 179 | 6 |
| 1,302 | 2,405 | $0.07 | $0.09 | 97.41% | $34.00 | — | $5.00 | $5.25 | 1,238 | 167 |
Forward $28.97. The 25-delta put carries +7.53 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 86.53%±4.35skew +7.41
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 17 | 595 | $5.00 | $5.50 | — | $24.00 | 97.82% | $0.28 | $0.32 | 5,418 | 1,563 |
| 0 | — | $4.55 | $5.15 | — | $24.50 | 95.69% | $0.33 | $0.39 | — | 10 |
| 33 | 2,337 | $4.15 | $4.70 | — | $25.00 | 95.58% | $0.43 | $0.48 | 8,413 | 385 |
| 11 | — | $3.75 | $4.30 | — | $25.50 | 93.87% | $0.51 | $0.58 | — | 25 |
| 226 | 777 | $3.50 | $3.70 | — | $26.00 | 92.89% | $0.63 | $0.69 | 4,189 | 233 |
| 18 | — | $3.20 | $3.45 | — | $26.50 | 92.07% | $0.76 | $0.83 | — | 55 |
| 626 | 2,020 | $2.93 | $2.98 | — | $27.00 | 90.74% | $0.90 | $0.98 | 3,254 | 421 |
| 170 | — | $2.54 | $2.71 | — | $27.50 | 90.00% | $1.07 | $1.16 | — | 123 |
| 289 | 860 | $2.23 | $2.35 | — | $28.00 | 87.91% | $1.26 | $1.31 | 2,587 | 271 |
| 172 | — | $1.93 | $2.06 | — | $28.50 | 87.82% | $1.45 | $1.58 | — | 621 |
| 953 | 1,462 | $1.69 | $1.79 | 87.35% | $29.00 | — | $1.71 | $1.81 | 1,949 | 467 |
| 551 | — | $1.44 | $1.55 | 86.23% | $29.50 | — | $1.97 | $2.09 | — | 257 |
| 3,221 | 7,920 | $1.28 | $1.34 | 87.01% | $30.00 | — | $2.26 | $2.36 | 6,453 | 490 |
| 193 | — | $1.05 | $1.17 | 85.96% | $30.50 | — | $2.55 | $2.67 | — | 9 |
| 752 | 3,805 | $0.89 | $0.99 | 85.37% | $31.00 | — | $2.87 | $3.05 | 2,336 | 43 |
| 232 | — | $0.76 | $0.82 | 84.80% | $31.50 | — | $3.20 | $3.45 | — | 4 |
| 639 | 5,154 | $0.64 | $0.69 | 84.62% | $32.00 | — | $3.60 | $3.80 | 2,799 | 28 |
| 250 | 1,516 | $0.53 | $0.59 | 84.66% | $32.50 | — | $4.00 | $4.25 | 507 | 8 |
| 1,487 | 5,256 | $0.47 | $0.50 | 85.78% | $33.00 | — | $4.25 | $4.70 | 2,659 | 416 |
| 171 | 2,758 | $0.40 | $0.45 | 87.23% | $33.50 | — | $4.85 | $5.05 | 1,141 | 1 |
| 532 | 3,571 | $0.33 | $0.36 | 86.40% | $34.00 | — | $5.25 | $5.50 | 2,117 | 19 |
Forward $28.98. The 25-delta put carries +7.41 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 79.57%±5.13skew +6.44
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 10 | $5.15 | $5.85 | — | $24.00 | 88.87% | $0.44 | $0.49 | 258 | 97 |
| 0 | — | $4.70 | $5.50 | — | $24.50 | 87.36% | $0.51 | $0.58 | — | 28 |
| 0 | 46 | $4.40 | $5.00 | — | $25.00 | 86.65% | $0.61 | $0.69 | 1,977 | 225 |
| 8 | — | $4.00 | $4.55 | — | $25.50 | 85.46% | $0.69 | $0.83 | — | 12 |
| 17 | 184 | $3.75 | $4.05 | — | $26.00 | 84.32% | $0.83 | $0.94 | 663 | 81 |
| 6 | — | $3.40 | $3.80 | — | $26.50 | 83.88% | $0.97 | $1.11 | — | 18 |
| 59 | 125 | $3.10 | $3.35 | — | $27.00 | 82.89% | $1.17 | $1.23 | 682 | 161 |
| 46 | — | $2.78 | $3.05 | — | $27.50 | 80.97% | $1.29 | $1.42 | — | 21 |
| 123 | 359 | $2.55 | $2.67 | — | $28.00 | 82.05% | $1.55 | $1.65 | 691 | 203 |
| 283 | — | $2.23 | $2.38 | — | $28.50 | 80.52% | $1.72 | $1.88 | — | 119 |
| 198 | 204 | $2.02 | $2.10 | — | $29.00 | 80.24% | $1.98 | $2.12 | 1,135 | 374 |
| 58 | — | $1.76 | $1.88 | 79.56% | $29.50 | — | $2.27 | $2.40 | — | 58 |
| 331 | 875 | $1.57 | $1.66 | 79.52% | $30.00 | — | $2.54 | $2.67 | 647 | 182 |
| 35 | — | $1.36 | $1.50 | 79.56% | $30.50 | — | $2.82 | $3.05 | — | 6 |
| 159 | 631 | $1.20 | $1.28 | 78.69% | $31.00 | — | $3.10 | $3.35 | 218 | 8 |
| 131 | — | $1.03 | $1.12 | 78.13% | $31.50 | — | $3.40 | $3.70 | — | 4 |
| 123 | 659 | $0.89 | $0.97 | 77.73% | $32.00 | — | $3.85 | $4.05 | 567 | 4 |
| 27 | — | $0.74 | $0.88 | 77.77% | $32.50 | — | $4.15 | $4.60 | — | 5 |
| 102 | 906 | $0.66 | $0.75 | 77.88% | $33.00 | — | $4.45 | $5.00 | 406 | 4 |
| 46 | — | $0.56 | $0.66 | 77.90% | $33.50 | — | $4.85 | $5.40 | — | 2 |
| 449 | 1,002 | $0.46 | $0.57 | 77.29% | $34.00 | — | $5.10 | $5.85 | 646 | 2 |
Forward $29.01. The 25-delta put carries +6.44 volatility points over the 25-delta call.
2026-12-04(25 days)ATM 78.54%±5.97skew +6.86
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 0 | $9.95 | $10.25 | — | $19.00 | 98.45% | $0.10 | $0.15 | 0 | 4 |
| 36 | 98 | $9.00 | $9.30 | — | $20.00 | 95.69% | $0.16 | $0.20 | 35 | 9 |
| 1 | 0 | $7.95 | $8.45 | — | $21.00 | 92.62% | $0.23 | $0.27 | 26 | 19 |
| 1 | 0 | $7.10 | $7.50 | — | $22.00 | 91.01% | $0.33 | $0.39 | 154 | 12 |
| 6 | 84 | $6.30 | $6.75 | — | $23.00 | 87.28% | $0.44 | $0.50 | 136 | 58 |
| 3 | 0 | $5.40 | $6.00 | — | $24.00 | 86.33% | $0.64 | $0.68 | 124 | 94 |
| 26 | 44 | $4.70 | $5.10 | — | $25.00 | 84.04% | $0.82 | $0.92 | 324 | 179 |
| 64 | 59 | $4.00 | $4.30 | — | $26.00 | 83.05% | $1.12 | $1.20 | 443 | 72 |
| 24 | 162 | $3.40 | $3.70 | — | $27.00 | 81.90% | $1.47 | $1.54 | 566 | 660 |
| 71 | 153 | $2.84 | $3.05 | — | $28.00 | 80.67% | $1.86 | $1.96 | 167 | 86 |
| 360 | 70 | $2.36 | $2.48 | — | $29.00 | 79.66% | $2.33 | $2.44 | 93 | 1,597 |
| 2,328 | 344 | $1.91 | $1.99 | 78.25% | $30.00 | — | $2.86 | $3.05 | 583 | 30 |
| 76 | 353 | $1.52 | $1.65 | 78.25% | $31.00 | — | $3.35 | $3.65 | 156 | 123 |
| 317 | 394 | $1.19 | $1.30 | 77.11% | $32.00 | — | $4.05 | $4.35 | 128 | 15 |
| 158 | 393 | $0.93 | $1.01 | 76.32% | $33.00 | — | $4.80 | $5.10 | 497 | 0 |
| 694 | 385 | $0.72 | $0.80 | 76.19% | $34.00 | — | $5.45 | $6.05 | 19 | 5 |
| 144 | 352 | $0.56 | $0.64 | 76.53% | $35.00 | — | $6.20 | $6.75 | 105 | 46 |
| 109 | 173 | $0.44 | $0.50 | 76.78% | $36.00 | — | $6.85 | $7.80 | 51 | 0 |
| 16 | 572 | $0.33 | $0.41 | 77.24% | $37.00 | — | $7.80 | $8.75 | 28 | 1 |
| 25 | 87 | $0.28 | $0.30 | 77.64% | $38.00 | — | $8.60 | $9.80 | 8 | 10 |
| 43 | 75 | $0.21 | $0.26 | 78.71% | $39.00 | — | $9.45 | $10.65 | 7 | 0 |
Forward $29.04. The 25-delta put carries +6.86 volatility points over the 25-delta call.
2026-12-11(32 days)ATM 77.18%±6.64skew +7.46
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 3 | 42 | $8.75 | $9.65 | — | $20.00 | 94.00% | $0.24 | $0.31 | 182 | 7 |
| 1 | 42 | $6.90 | $8.40 | — | $22.00 | 88.29% | $0.36 | $0.60 | 35 | 1 |
| — | — | — | — | — | $23.00 | 88.18% | $0.58 | $0.77 | 85 | 28 |
| 1 | 2 | $5.50 | $6.15 | — | $24.00 | 85.78% | $0.77 | $0.96 | 122 | 17 |
| 0 | 62 | $4.75 | $5.55 | — | $25.00 | 82.30% | $1.03 | $1.10 | 840 | 71 |
| 4 | 43 | $4.30 | $4.60 | — | $26.00 | 82.04% | $1.26 | $1.53 | 230 | 102 |
| 7 | 20 | $3.50 | $4.00 | — | $27.00 | 81.69% | $1.65 | $1.91 | 55 | 14 |
| 37 | 17 | $3.05 | $3.45 | — | $28.00 | 78.51% | $2.00 | $2.26 | 41 | 60 |
| 36 | 76 | $2.55 | $2.77 | — | $29.00 | 76.89% | $2.43 | $2.74 | 37 | 25 |
| 102 | 176 | $2.14 | $2.35 | 77.27% | $30.00 | — | $3.00 | $3.40 | 48 | 6 |
| 30 | 54 | $1.76 | $2.06 | 78.37% | $31.00 | — | $3.55 | $4.05 | 333 | 0 |
| 31 | 130 | $1.45 | $1.68 | 77.65% | $32.00 | — | $4.30 | $4.70 | 33 | 4 |
| 67 | 142 | $1.09 | $1.35 | 75.35% | $33.00 | — | $5.00 | $5.40 | 139 | 2 |
| 33 | 56 | $0.89 | $1.05 | 74.55% | $34.00 | — | $5.55 | $6.10 | 33 | 2 |
| 73 | 246 | $0.72 | $0.86 | 74.84% | $35.00 | — | $6.40 | $7.10 | 105 | 5 |
| 101 | 158 | $0.57 | $0.70 | 74.86% | $36.00 | — | $7.25 | $7.95 | 24 | 3 |
| 6 | 36 | $0.45 | $0.57 | 74.97% | $37.00 | — | $8.05 | $8.80 | 12 | 0 |
| 113 | 28 | $0.34 | $0.49 | 75.46% | $38.00 | — | $8.65 | $9.80 | 6 | 0 |
| 8 | 135 | $0.31 | $0.37 | 76.08% | $39.00 | — | — | — | — | — |
| 35 | 356 | $0.25 | $0.30 | 76.44% | $40.00 | — | $10.40 | $12.25 | 8 | 0 |
| 1 | 817 | $0.15 | $0.24 | 78.49% | $42.00 | — | — | — | — | — |
Forward $29.08. The 25-delta put carries +7.46 volatility points over the 25-delta call.
2026-12-18(39 days)ATM 76.60%±7.29skew +6.54
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 3 | 112 | $9.90 | $10.75 | — | $19.00 | 92.44% | $0.22 | $0.28 | 1,495 | 15 |
| 3 | 3,951 | $9.00 | $9.80 | — | $20.00 | 89.98% | $0.32 | $0.35 | 5,077 | 1,009 |
| 1 | 308 | $8.15 | $8.95 | — | $21.00 | 88.07% | $0.41 | $0.49 | 1,810 | 32 |
| 0 | 402 | $7.30 | $8.00 | — | $22.00 | 86.03% | $0.57 | $0.61 | 3,220 | 144 |
| 3 | 561 | $6.50 | $7.15 | — | $23.00 | 83.75% | $0.72 | $0.79 | 2,455 | 168 |
| 55 | 246 | $5.75 | $6.30 | — | $24.00 | 82.31% | $0.93 | $1.02 | 3,418 | 173 |
| 182 | 1,109 | $5.20 | $5.40 | — | $25.00 | 81.13% | $1.19 | $1.30 | 7,020 | 2,956 |
| 109 | 500 | $4.50 | $4.85 | — | $26.00 | 80.67% | $1.55 | $1.62 | 3,834 | 488 |
| 141 | 929 | $3.90 | $4.20 | — | $27.00 | 79.55% | $1.87 | $2.04 | 5,048 | 90 |
| 332 | 1,919 | $3.40 | $3.60 | — | $28.00 | 79.08% | $2.35 | $2.45 | 6,103 | 3,394 |
| 165 | 1,887 | $2.95 | $3.05 | — | $29.00 | 78.12% | $2.83 | $2.93 | 4,806 | 132 |
| 1,915 | 10,530 | $2.46 | $2.57 | 76.60% | $30.00 | — | $3.25 | $3.50 | 16,913 | 696 |
| 132 | 2,369 | $2.10 | $2.19 | 76.78% | $31.00 | — | $3.85 | $4.15 | 3,011 | 16 |
| 411 | 4,253 | $1.72 | $1.86 | 76.07% | $32.00 | — | $4.50 | $4.80 | 2,715 | 5 |
| 97 | 1,990 | $1.42 | $1.56 | 75.64% | $33.00 | — | $5.20 | $5.50 | 2,533 | 427 |
| 223 | 2,866 | $1.17 | $1.23 | 74.26% | $34.00 | — | $5.90 | $6.25 | 3,546 | 13 |
| 1,188 | 5,168 | $0.97 | $1.04 | 74.60% | $35.00 | — | $6.85 | $7.05 | 8,558 | 64 |
| 136 | 2,511 | $0.80 | $0.88 | 74.93% | $36.00 | — | $7.35 | $8.00 | 1,559 | 2 |
| 139 | 1,849 | $0.68 | $0.74 | 75.60% | $37.00 | — | $8.55 | $8.80 | 2,702 | 13 |
| 112 | 5,495 | $0.55 | $0.63 | 75.82% | $38.00 | — | $9.25 | $9.85 | 1,714 | 17 |
| 52 | 2,224 | $0.46 | $0.51 | 75.83% | $39.00 | — | $10.15 | $10.75 | 1,921 | 0 |
Forward $29.12. The 25-delta put carries +6.54 volatility points over the 25-delta call.
2026-12-24(45 days)ATM 76.36%±7.80skew +4.80
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 3 | $9.65 | $11.45 | — | $19.00 | — | — | — | — | — |
| 1 | 2 | $8.95 | $10.55 | — | $20.00 | 88.49% | $0.35 | $0.47 | 4 | 16 |
| 2 | 0 | $7.85 | $9.70 | — | $21.00 | 86.16% | $0.42 | $0.64 | 9 | 25 |
| — | — | — | — | — | $22.00 | 85.17% | $0.59 | $0.82 | 30 | 0 |
| — | — | — | — | — | $23.00 | 82.75% | $0.80 | $0.96 | 14 | 2 |
| — | — | — | — | — | $24.00 | 83.55% | $1.00 | $1.36 | 6 | 0 |
| 0 | 4 | $5.00 | $6.50 | — | $25.00 | 79.72% | $1.21 | $1.56 | 19 | 14 |
| 0 | 7 | $4.65 | $5.05 | — | $26.00 | 79.76% | $1.60 | $1.91 | 12 | 27 |
| 10 | 3 | $3.95 | $4.45 | — | $27.00 | 77.45% | $1.82 | $2.36 | 19 | 38 |
| 121 | 17 | $3.45 | $3.90 | — | $28.00 | 78.49% | $2.40 | $2.80 | 8 | 17 |
| 65 | 39 | $3.00 | $3.40 | — | $29.00 | 78.18% | $2.87 | $3.35 | 1 | 25 |
| 180 | 69 | $2.54 | $2.88 | 76.53% | $30.00 | — | $3.35 | $3.75 | 19 | 6 |
| 18 | 0 | $2.16 | $2.44 | 75.70% | $31.00 | — | $3.95 | $4.45 | 21 | 0 |
| 31 | 14 | $1.79 | $2.14 | 75.60% | $32.00 | — | $4.60 | $5.15 | 6 | 0 |
| 5 | 126 | $1.54 | $1.84 | 75.99% | $33.00 | — | $5.30 | $5.80 | 1 | 0 |
| 2 | 33 | $1.23 | $1.68 | 76.47% | $34.00 | — | $6.10 | $6.55 | 5 | 0 |
| 172 | 38 | $1.03 | $1.20 | 72.98% | $35.00 | — | $6.75 | $7.25 | 12 | 7 |
| 0 | 62 | $0.83 | $1.16 | 74.92% | $36.00 | — | $7.05 | $8.25 | 22 | 0 |
| 16 | 0 | $0.64 | $0.98 | 74.06% | $37.00 | — | — | — | — | — |
| 14 | 4 | $0.61 | $0.80 | 75.11% | $38.00 | — | $8.70 | $10.85 | 2 | 0 |
| — | — | — | — | — | $39.00 | — | $9.50 | $11.80 | 1 | 0 |
Forward $29.09. The 25-delta put carries +4.80 volatility points over the 25-delta call.
2027-01-15(67 days)ATM 73.33%±9.19skew +6.45
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $19.00 | 86.14% | $0.47 | $0.55 | 12 | 21 |
| 28 | 2,338 | $9.45 | $10.15 | — | $20.00 | 84.69% | $0.64 | $0.67 | 27,176 | 4,479 |
| 0 | 6 | $8.60 | $9.35 | — | $21.00 | 83.74% | $0.76 | $0.92 | 37 | 10 |
| 1 | 4 | $7.90 | $8.60 | — | $22.00 | 81.40% | $0.99 | $1.04 | 468 | 94 |
| 1 | 729 | $7.20 | $7.85 | — | $23.00 | 79.94% | $1.21 | $1.28 | 7,565 | 224 |
| 48 | 672 | $6.50 | $6.90 | — | $24.00 | 78.81% | $1.49 | $1.55 | 7,005 | 113 |
| 234 | 2,398 | $5.80 | $6.25 | — | $25.00 | 78.11% | $1.81 | $1.89 | 15,370 | 1,102 |
| 84 | 2,166 | $5.20 | $5.60 | — | $26.00 | 77.17% | $2.17 | $2.25 | 8,415 | 175 |
| 354 | 1,602 | $4.60 | $5.00 | — | $27.00 | 76.65% | $2.58 | $2.68 | 3,983 | 90 |
| 168 | 1,068 | $4.20 | $4.45 | — | $28.00 | 75.78% | $3.00 | $3.15 | 10,330 | 148 |
| 302 | 1,244 | $3.65 | $3.95 | — | $29.00 | 74.68% | $3.50 | $3.60 | 2,667 | 565 |
| 1,877 | 10,093 | $3.20 | $3.35 | 72.61% | $30.00 | — | $4.05 | $4.20 | 12,142 | 131 |
| 193 | 1,860 | $2.82 | $3.05 | 73.48% | $31.00 | — | $4.65 | $4.85 | 8,623 | 211 |
| 181 | 2,150 | $2.50 | $2.63 | 72.97% | $32.00 | — | $5.25 | $5.45 | 9,514 | 200 |
| 508 | 3,382 | $2.18 | $2.31 | 72.74% | $33.00 | — | $5.95 | $6.10 | 5,375 | 177 |
| 81 | 2,840 | $1.89 | $2.01 | 72.32% | $34.00 | — | $6.55 | $6.90 | 3,312 | 32 |
| 832 | 26,357 | $1.64 | $1.73 | 71.86% | $35.00 | — | $7.25 | $7.65 | 9,616 | 29 |
| 257 | 3,271 | $1.42 | $1.51 | 71.75% | $36.00 | — | $8.05 | $8.55 | 2,120 | 7 |
| 119 | 2,698 | $1.23 | $1.27 | 71.13% | $37.00 | — | $8.85 | $9.35 | 3,236 | 11 |
| 116 | 2,862 | $1.05 | $1.16 | 71.66% | $38.00 | — | $9.65 | $10.10 | 6,773 | 6 |
| 34 | 1,667 | $0.92 | $0.98 | 71.42% | $39.00 | — | $10.30 | $11.05 | 1,015 | 1 |
Forward $29.25. The 25-delta put carries +6.45 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.