SOXX 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 66.32%±10.23skew +6.28
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 31 | 69 | $6.00 | $8.40 | — | $141.67 | 70.19% | $1.70 | $2.30 | 998 | 292 |
| 66 | — | $5.90 | $8.10 | — | $142.00 | 72.44% | $1.75 | $2.70 | — | 19 |
| 44 | 64 | $6.70 | $7.70 | — | $142.50 | 67.07% | $1.90 | $2.30 | 31 | 108 |
| 21 | — | $6.00 | $7.30 | — | $143.00 | 70.30% | $2.10 | $2.80 | — | 86 |
| 2,096 | 171 | $5.10 | $7.10 | — | $143.33 | 68.18% | $2.15 | $2.75 | 1,800 | 428 |
| 5 | — | $4.70 | $6.70 | — | $144.00 | 65.97% | $2.40 | $2.75 | — | 30 |
| 46 | 2,267 | $4.90 | $6.50 | — | $144.17 | 70.86% | $2.35 | $3.50 | 27 | 22 |
| 1,791 | 2,535 | $5.30 | $5.70 | — | $145.00 | 64.65% | $2.70 | $3.10 | 721 | 327 |
| 60 | 0 | $4.80 | $5.40 | — | $145.83 | 70.62% | $2.95 | $4.30 | 13 | 27 |
| 636 | — | $4.70 | $5.30 | — | $146.00 | 70.56% | $3.00 | $4.40 | — | 32 |
| 229 | 22 | $4.30 | $4.90 | — | $146.67 | 62.87% | $3.20 | $3.90 | 9,711 | 93 |
| 469 | — | $4.20 | $4.70 | — | $147.00 | 69.99% | $3.40 | $4.90 | — | 1 |
| 104 | 118 | $3.70 | $4.20 | 65.82% | $147.50 | — | $3.60 | $5.10 | 21 | 1 |
| 46 | — | $3.60 | $4.10 | 68.00% | $148.00 | — | — | — | — | — |
| 67 | 33 | $3.30 | $4.00 | 67.18% | $148.33 | — | $3.90 | $5.40 | 1,894 | 4 |
| 72 | — | $2.80 | $3.70 | 65.38% | $149.00 | — | $4.30 | $7.00 | — | 25 |
| 53 | 56 | $2.60 | $3.60 | 64.08% | $149.17 | — | $4.40 | $6.30 | 27 | 9 |
| 923 | 1,379 | $2.70 | $3.00 | 65.40% | $150.00 | — | $4.80 | $6.00 | 1,205 | 189 |
| — | — | — | — | — | $150.83 | — | $5.30 | $7.30 | 31 | 10 |
| 87 | 3,692 | $1.90 | $2.45 | 63.86% | $151.67 | — | $5.80 | $7.70 | 3,691 | 16 |
| 126 | 74 | $1.75 | $2.10 | 63.91% | $152.50 | — | $6.30 | $8.00 | 125 | 3 |
Forward $147.30. The 25-delta put carries +6.28 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 61.46%±15.71skew +9.92
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 44 | $12.20 | $16.80 | — | $133.33 | 68.38% | $1.60 | $2.15 | 17,255 | 599 |
| 22 | 222 | $13.50 | $15.40 | — | $135.00 | 65.44% | $1.95 | $2.15 | 7,404 | 424 |
| 55 | 297 | $12.10 | $14.00 | — | $136.67 | 65.70% | $2.25 | $2.75 | 1,210 | 540 |
| 4 | — | $11.00 | $13.40 | — | $137.50 | 64.03% | $2.40 | $2.80 | — | 9 |
| 0 | 18 | $10.20 | $12.90 | — | $138.33 | 64.67% | $2.60 | $3.20 | 1,017 | 16 |
| 1,660 | 877 | $10.10 | $11.10 | — | $140.00 | 61.90% | $3.10 | $3.30 | 766 | 16,357 |
| 16 | 22 | $9.10 | $10.20 | — | $141.67 | 61.36% | $3.40 | $4.10 | 4,486 | 120 |
| 19 | 620 | $6.40 | $9.10 | — | $143.33 | 60.19% | $3.90 | $4.70 | 20,990 | 34 |
| 518 | 5,153 | $7.40 | $7.70 | — | $145.00 | 57.83% | $4.60 | $5.00 | 1,110 | 1,020 |
| 3,798 | 807 | $5.70 | $7.00 | — | $146.67 | 59.75% | $5.20 | $6.40 | 10,951 | 3,778 |
| 45 | 654 | $5.50 | $6.00 | 61.55% | $148.33 | — | $5.90 | $7.50 | 746 | 12 |
| 4,898 | 4,871 | $4.80 | $5.00 | 60.24% | $150.00 | — | $7.00 | $7.40 | 21,210 | 141 |
| 143 | 384 | $4.00 | $4.40 | 59.71% | $151.67 | — | $7.60 | $9.60 | 10,948 | 37 |
| 7,636 | 317 | $3.30 | $3.60 | 57.90% | $153.33 | — | $8.60 | $10.20 | 17,429 | 7,540 |
| 1,390 | 2,197 | $2.75 | $3.10 | 57.73% | $155.00 | — | $9.70 | $11.80 | 2,341 | 48 |
| 19 | 1,163 | $1.95 | $2.60 | 55.37% | $156.67 | — | $10.80 | $13.10 | 6,014 | 3 |
| 144 | 1,927 | $1.50 | $2.10 | 54.12% | $158.33 | — | $11.70 | $14.40 | 12,552 | 30 |
| 4,488 | 3,084 | $1.45 | $1.60 | 54.70% | $160.00 | — | $13.20 | $15.10 | 6,013 | 3,810 |
| 12 | 111 | $1.05 | $1.50 | 53.11% | $160.83 | — | $13.70 | $15.80 | 57 | 3 |
| 10 | 517 | $1.00 | $1.35 | 53.53% | $161.67 | — | $14.10 | $17.80 | 2,291 | 1 |
| 4 | 246 | $0.85 | $1.20 | 52.96% | $162.50 | — | $15.00 | $20.00 | 32 | 0 |
Forward $147.22. The 25-delta put carries +9.92 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 54.59%±17.81skew +4.21
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $9.90 | $14.20 | — | $138.00 | 57.15% | $3.20 | $4.00 | — | 20 |
| 9 | 12 | $11.20 | $13.50 | — | $138.33 | 57.94% | $3.20 | $4.40 | 725 | 16 |
| 2 | — | $9.20 | $13.20 | — | $139.00 | 57.65% | $3.40 | $4.60 | — | 0 |
| 180 | 177 | $11.10 | $12.20 | — | $140.00 | 56.66% | $3.80 | $4.70 | 108 | 134 |
| 0 | — | $7.80 | $11.90 | — | $141.00 | 55.55% | $4.00 | $5.00 | — | 13 |
| 2 | 12 | $7.30 | $11.10 | — | $141.67 | 58.67% | $4.30 | $6.00 | 728 | 0 |
| 4 | — | $7.10 | $10.90 | — | $142.00 | 59.18% | $4.30 | $6.40 | — | 200 |
| 10 | — | $6.70 | $10.20 | — | $143.00 | 54.11% | $4.60 | $5.70 | — | 5 |
| 3 | 16 | $7.00 | $10.00 | — | $143.33 | 56.95% | $4.70 | $6.60 | 138 | 4 |
| 40 | — | $7.10 | $9.60 | — | $144.00 | 51.39% | $5.00 | $5.50 | — | 18 |
| 37 | 80 | $6.80 | $8.90 | — | $145.00 | 50.50% | $5.30 | $5.90 | 1,414 | 116 |
| 3 | — | $7.60 | $8.20 | — | $146.00 | 53.70% | $5.80 | $7.20 | — | 5 |
| 0 | 88 | $6.10 | $7.90 | — | $146.67 | 52.99% | $6.00 | $7.50 | 3,157 | 3 |
| 7 | — | $6.20 | $7.80 | 54.21% | $147.00 | — | $6.40 | $8.50 | — | 0 |
| — | — | — | — | — | $148.00 | — | $6.60 | $9.30 | — | 1 |
| 2 | 52 | $5.90 | $7.00 | 54.67% | $148.33 | — | $6.80 | $8.40 | 513 | 3 |
| — | — | — | — | — | $149.00 | — | $7.10 | $9.40 | — | 1 |
| 121 | 1,016 | $5.60 | $6.00 | 55.14% | $150.00 | — | $7.70 | $8.20 | 3,001 | 26 |
| 0 | 29 | $4.20 | $6.50 | 56.72% | $151.67 | — | $8.40 | $9.70 | 323 | 8 |
| 1 | 78 | $3.60 | $4.60 | 51.47% | $153.33 | — | $9.40 | $10.80 | 143 | 6 |
| 233 | 144 | $3.50 | $4.00 | 52.95% | $155.00 | — | $10.50 | $11.80 | 307 | 1 |
Forward $146.92. The 25-delta put carries +4.21 volatility points over the 25-delta call.
2026-12-04(25 days)ATM 54.39%±20.92
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $10.90 | $14.60 | — | $138.00 | — | — | — | — | — |
| 55 | 58 | $11.60 | $14.30 | — | $138.33 | 54.15% | $4.00 | $4.90 | 41 | 0 |
| 0 | — | $11.10 | $13.90 | — | $139.00 | 52.36% | $4.20 | $4.70 | — | 51 |
| 126 | 73 | $10.10 | $13.20 | — | $140.00 | 51.82% | $4.60 | $4.90 | 442 | 23 |
| 0 | — | $8.70 | $12.90 | — | $141.00 | 52.55% | $4.70 | $5.80 | — | 0 |
| 2 | 99 | $10.60 | $12.10 | — | $141.67 | 53.75% | $5.00 | $6.40 | 34 | 3 |
| 0 | — | $8.00 | $11.80 | — | $142.00 | 52.09% | $5.10 | $6.10 | — | 1 |
| 0 | — | $7.40 | $11.20 | — | $143.00 | 57.94% | $5.50 | $8.30 | — | 0 |
| — | — | — | — | — | $143.33 | 52.20% | $5.60 | $6.80 | 96 | 0 |
| 3 | — | $8.70 | $10.50 | — | $144.00 | 57.16% | $5.80 | $8.70 | — | 2 |
| 42 | 31 | $8.40 | $10.00 | — | $145.00 | 48.99% | $6.20 | $6.80 | 42 | 65 |
| 1 | — | $7.40 | $9.40 | — | $146.00 | 56.27% | $6.70 | $9.50 | — | 0 |
| 1 | 9 | $7.00 | $8.90 | — | $146.67 | 51.05% | $6.90 | $8.40 | 93 | 3 |
| — | — | — | — | — | $147.00 | — | $7.10 | $10.00 | — | 0 |
| 1 | — | $7.50 | $8.20 | 54.44% | $148.00 | — | $7.50 | $10.50 | — | 0 |
| 229 | 4 | $7.50 | $7.90 | 54.43% | $148.33 | — | $7.70 | $10.60 | 920 | 0 |
| — | — | — | — | — | $149.00 | — | $8.00 | $10.90 | — | 0 |
| 24 | 331 | $6.10 | $7.20 | 52.24% | $150.00 | — | $8.50 | $10.80 | 887 | 10 |
| 3 | 124 | $5.10 | $6.40 | 50.67% | $151.67 | — | $9.40 | $13.20 | 778 | 3 |
| 6 | 348 | $4.40 | $5.70 | 50.03% | $153.33 | — | $10.30 | $12.90 | 102 | 3 |
| 12 | 310 | $3.80 | $5.00 | 49.37% | $155.00 | — | $11.30 | $14.30 | 81 | 7 |
Forward $146.97. Not enough surviving quotes on both wings to measure the skew here.
2026-12-11(32 days)ATM 47.63%±20.88
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 23 | $11.40 | $15.30 | — | $138.33 | 55.92% | $4.80 | $5.90 | 76 | 0 |
| 0 | — | $10.90 | $15.20 | — | $139.00 | 60.99% | $5.00 | $7.80 | — | 0 |
| 13 | 49 | $10.70 | $14.30 | — | $140.00 | 53.77% | $5.30 | $6.00 | 55 | 763 |
| 2 | — | $9.60 | $13.50 | — | $141.00 | 59.93% | $5.60 | $8.50 | — | 0 |
| 10 | 24 | $11.60 | $13.00 | — | $141.67 | 55.43% | $5.80 | $7.40 | 13 | 1 |
| 0 | — | $8.90 | $13.10 | — | $142.00 | 59.43% | $5.90 | $8.90 | — | 0 |
| 0 | — | $8.30 | $12.20 | — | $143.00 | 58.85% | $6.30 | $9.20 | — | 0 |
| 0 | 51 | $8.00 | $12.00 | — | $143.33 | 53.77% | $6.40 | $7.70 | 78 | 7 |
| 1 | — | $7.70 | $11.80 | — | $144.00 | 58.48% | $6.70 | $9.60 | — | 0 |
| 38 | 16 | $9.10 | $10.90 | — | $145.00 | 52.75% | $7.00 | $8.30 | 185 | 43 |
| 0 | — | $6.50 | $10.40 | — | $146.00 | 56.91% | $7.30 | $10.40 | — | 0 |
| 73 | 50 | $8.20 | $10.00 | — | $146.67 | 53.22% | $7.80 | $9.30 | 15 | 0 |
| 606 | — | $7.60 | $9.80 | — | $147.00 | 54.27% | $8.00 | $9.80 | — | 2 |
| 0 | — | $8.00 | $9.30 | — | $148.00 | 49.55% | $8.20 | $9.00 | — | 2 |
| 20 | 1 | $7.90 | $9.10 | 49.57% | $148.33 | — | $8.40 | $10.20 | 6 | 28 |
| 2 | — | $6.80 | $8.70 | 47.02% | $149.00 | — | $8.70 | $10.70 | — | 3 |
| 19 | 161 | $6.80 | $8.20 | 48.13% | $150.00 | — | $9.40 | $12.30 | 68 | 0 |
| — | — | — | — | — | $151.67 | — | $10.20 | $14.00 | 6 | 0 |
| — | — | — | — | — | $153.33 | — | $11.20 | $13.80 | 3 | 6 |
| 3 | 203 | $4.70 | $6.00 | 46.92% | $155.00 | — | $11.80 | $15.90 | 15 | 6 |
| 7 | 10 | $3.80 | $5.30 | 45.40% | $156.67 | — | $13.20 | $16.90 | 16 | 0 |
Forward $148.05. Not enough surviving quotes on both wings to measure the skew here.
2026-12-18(39 days)ATM 51.06%±24.58skew +7.57
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 203 | 153 | $19.50 | $22.10 | — | $130.00 | 55.58% | $3.50 | $3.80 | 3,379 | 1,432 |
| 2 | 15 | $18.40 | $20.80 | — | $131.67 | 55.06% | $3.70 | $4.40 | 1,592 | 311 |
| 16 | 168 | $15.80 | $19.50 | — | $133.33 | 54.02% | $4.10 | $4.70 | 11,461 | 84 |
| 22 | 539 | $17.10 | $18.20 | — | $135.00 | 52.47% | $4.60 | $4.80 | 1,391 | 399 |
| 14 | 102 | $14.80 | $17.00 | — | $136.67 | 53.18% | $5.00 | $5.80 | 2,338 | 2 |
| 11 | 974 | $13.30 | $15.90 | — | $138.33 | 51.29% | $5.50 | $5.90 | 747 | 55 |
| 498 | 418 | $13.50 | $14.60 | — | $140.00 | 50.64% | $6.10 | $6.40 | 2,073 | 1,120 |
| 0 | 44 | $9.80 | $13.60 | — | $141.67 | 51.70% | $6.60 | $7.70 | 6,211 | 60 |
| 11 | 205 | $10.80 | $12.50 | — | $143.33 | 49.25% | $7.20 | $7.70 | 1,630 | 70 |
| 58 | 127 | $9.80 | $11.60 | — | $145.00 | 48.73% | $7.90 | $8.40 | 496 | 63 |
| 4 | 165 | $9.00 | $10.60 | — | $146.67 | 49.82% | $8.70 | $9.70 | 4,638 | 416 |
| 10 | 9 | $9.10 | $9.50 | 51.22% | $148.33 | — | $9.40 | $10.70 | 467 | 6 |
| 1,370 | 3,142 | $8.40 | $8.60 | 50.83% | $150.00 | — | $9.90 | $10.80 | 22,558 | 174 |
| 20 | 63 | $6.70 | $8.10 | 48.63% | $151.67 | — | $11.00 | $12.50 | 1,908 | 7 |
| — | — | — | — | — | $153.33 | — | $11.90 | $13.10 | 2,440 | 101 |
| 51,274 | 280 | $6.10 | $6.70 | 49.85% | $155.00 | — | $12.90 | $14.30 | 3,699 | 59 |
| 904 | 100 | $5.50 | $6.00 | 49.33% | $156.67 | — | $13.90 | $15.90 | 1,131 | 2 |
| 6 | 339 | $4.50 | $5.40 | 47.71% | $158.33 | — | $14.90 | $17.20 | 2,975 | 15 |
| 2,886 | 2,030 | $4.40 | $4.70 | 48.11% | $160.00 | — | $16.00 | $17.60 | 3,798 | 44 |
| 40 | 5,354 | $3.30 | $4.30 | 46.22% | $161.67 | — | $17.20 | $19.10 | 1,475 | 12 |
| 1,637 | 3,447 | $3.10 | $3.80 | 46.45% | $163.33 | — | $18.40 | $19.60 | 3,215 | 73 |
Forward $147.27. The 25-delta put carries +7.57 volatility points over the 25-delta call.
2027-01-15(67 days)ATM 47.33%±29.96skew +7.21
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 9 | $18.90 | $22.80 | — | $131.67 | 51.94% | $5.40 | $6.40 | 1,514 | 21 |
| 8 | 1,074 | $17.80 | $22.00 | — | $133.33 | 49.91% | $5.90 | $6.20 | 10,949 | 334 |
| 77 | 299 | $19.60 | $20.00 | — | $135.00 | 49.89% | $6.40 | $6.90 | 606 | 783 |
| 18 | 105 | $15.60 | $19.30 | — | $136.67 | 49.70% | $6.80 | $7.70 | 822 | 48 |
| 0 | 64 | $14.40 | $18.20 | — | $138.33 | 48.95% | $7.30 | $8.20 | 328 | 10 |
| 146 | 679 | $15.70 | $16.90 | — | $140.00 | 47.84% | $8.00 | $8.40 | 2,944 | 805 |
| 13 | 101 | $12.80 | $16.00 | — | $141.67 | 48.30% | $8.50 | $9.60 | 940 | 0 |
| 5 | 123 | $12.20 | $15.00 | — | $143.33 | 47.98% | $9.20 | $10.30 | 1,491 | 7 |
| 228 | 300 | $13.00 | $14.00 | — | $145.00 | 46.70% | $10.10 | $10.40 | 437 | 1,829 |
| 25 | 1,230 | $11.70 | $13.10 | — | $146.67 | 46.49% | $10.60 | $11.50 | 2,178 | 118 |
| 40 | 87 | $10.90 | $12.20 | 47.16% | $148.33 | — | $11.40 | $12.80 | 1,745 | 45 |
| 213 | 1,589 | $10.80 | $11.20 | 47.88% | $150.00 | — | $12.10 | $12.90 | 11,023 | 126 |
| 6 | 228 | $9.30 | $10.60 | 46.47% | $151.67 | — | $13.00 | $14.90 | 10,919 | 19 |
| 13 | 168 | $8.30 | $9.70 | 45.29% | $153.33 | — | $14.10 | $16.30 | 4,999 | 3 |
| 58 | 601 | $8.10 | $9.00 | 45.99% | $155.00 | — | $14.80 | $16.40 | 357 | 35 |
| 14 | 453 | $6.20 | $8.30 | 43.10% | $156.67 | — | $16.00 | $17.70 | 12,323 | 23 |
| 79 | 895 | $7.20 | $7.50 | 45.77% | $158.33 | — | $17.10 | $17.60 | 1,534 | 87 |
| 466 | 1,421 | $6.60 | $6.90 | 45.45% | $160.00 | — | $17.70 | $19.30 | 29,559 | 13 |
| 32 | 282 | $6.00 | $6.40 | 45.21% | $161.67 | — | $18.60 | $21.50 | 1,558 | 11 |
| 0 | 322 | $4.90 | $5.90 | 43.72% | $163.33 | — | $20.10 | $22.90 | 4,974 | 11 |
| 65 | 2,664 | $5.00 | $5.40 | 44.73% | $165.00 | — | $21.30 | $23.70 | 9,248 | 10 |
Forward $147.78. The 25-delta put carries +7.21 volatility points over the 25-delta call.
2027-02-19(102 days)ATM 45.99%±35.82
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 4 | $22.60 | $26.60 | — | $130.00 | 48.94% | $6.70 | $7.60 | 596 | 141 |
| 55 | 1 | $22.60 | $25.40 | — | $131.67 | 48.70% | $7.20 | $8.20 | 90 | 1 |
| 0 | 66 | $20.20 | $24.20 | — | $133.33 | 48.01% | $7.60 | $8.70 | 2,016 | 40 |
| 20 | 73 | $20.30 | $22.80 | — | $135.00 | 47.03% | $8.20 | $8.90 | 161 | 168 |
| 0 | 14 | $18.10 | $21.80 | — | $136.67 | 46.88% | $8.70 | $9.70 | 1,294 | 1 |
| 0 | 72 | $17.00 | $20.70 | — | $138.33 | 46.46% | $9.30 | $10.30 | 30 | 6 |
| 55 | 470 | $17.80 | $19.60 | — | $140.00 | 45.76% | $9.80 | $10.90 | 1,034 | 3,168 |
| 6 | 26 | $16.70 | $18.60 | — | $141.67 | 48.87% | $10.60 | $13.50 | 102 | 0 |
| 1 | 48 | $14.00 | $17.70 | — | $143.33 | 45.29% | $11.20 | $12.40 | 1,028 | 119 |
| 191 | 199 | $16.00 | $16.70 | — | $145.00 | 44.15% | $12.00 | $12.60 | 177 | 143 |
| 7 | 82 | $14.00 | $15.80 | — | $146.67 | 47.69% | $12.70 | $15.80 | 226 | 4 |
| 0 | 56 | $13.20 | $14.90 | 47.31% | $148.33 | — | $13.50 | $17.20 | 924 | 0 |
| 36 | 310 | $12.10 | $14.10 | 46.53% | $150.00 | — | $14.20 | $15.40 | 1,739 | 7 |
| 47 | 0 | $11.20 | $13.30 | 45.98% | $151.67 | — | $15.10 | $17.90 | 113 | 7 |
| 62 | 150 | $10.90 | $12.50 | 46.31% | $153.33 | — | $16.00 | $19.80 | 8,472 | 12 |
| 4 | 109 | $10.40 | $11.60 | 46.07% | $155.00 | — | $16.70 | $17.80 | 691 | 78 |
| 0 | 55 | $9.50 | $11.00 | 45.57% | $156.67 | — | $17.90 | $21.80 | 2,708 | 16 |
| 3,000 | 57 | $8.90 | $10.30 | 45.29% | $158.33 | — | $18.90 | $22.70 | 36 | 0 |
| 165 | 187 | $8.50 | $9.60 | 45.27% | $160.00 | — | $19.70 | $22.00 | 5,967 | 12 |
| 0 | 42 | $5.40 | $9.00 | 40.74% | $161.67 | — | $20.90 | $24.80 | 147 | 0 |
| 1 | 1,062 | $5.60 | $8.40 | 41.68% | $163.33 | — | $22.00 | $25.80 | 90 | 0 |
Forward $147.33. 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.