SPX option chain
Strikes around the forward, as they were quoted at the close
Data as of 24 September 2026 (end of day)
2026-10-16(22 days)ATM 11.91%±225.72
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 13 | 763 | $121.60 | $122.80 | — | $7,670.00 | 12.54% | $70.40 | $71.30 | 474 | 17 |
| 394 | 3,542 | $118.30 | $119.50 | — | $7,675.00 | 12.48% | $72.10 | $72.90 | 2,398 | 169 |
| 34 | 518 | $115.00 | $116.20 | — | $7,680.00 | 12.42% | $73.80 | $74.60 | 531 | 184 |
| 7 | 451 | $111.90 | $112.70 | — | $7,685.00 | 12.36% | $75.50 | $76.40 | 442 | 22 |
| 57 | 440 | $108.70 | $109.40 | — | $7,690.00 | 12.30% | $77.30 | $78.20 | 182 | 75 |
| 102 | 236 | $105.60 | $106.40 | — | $7,695.00 | 12.24% | $79.20 | $80.00 | 129 | 113 |
| 1,587 | 19,154 | $102.50 | $103.30 | — | $7,700.00 | 12.18% | $81.00 | $81.90 | 21,102 | 2,184 |
| 38 | 740 | $99.40 | $100.10 | — | $7,705.00 | 12.13% | $83.00 | $83.80 | 724 | 99 |
| 210 | 346 | $96.40 | $97.20 | — | $7,710.00 | 12.07% | $85.00 | $85.80 | 523 | 122 |
| 26 | 334 | $93.50 | $94.30 | — | $7,715.00 | 12.02% | $87.00 | $87.90 | 542 | 99 |
| 33 | 286 | $90.60 | $91.40 | — | $7,720.00 | 11.96% | $89.10 | $89.90 | 822 | 11 |
| 72 | 3,395 | $87.70 | $88.50 | 11.90% | $7,725.00 | — | $91.20 | $92.10 | 3,242 | 66 |
| 14 | 3,032 | $84.90 | $85.70 | 11.85% | $7,730.00 | — | $93.40 | $94.20 | 1,437 | 13 |
| 5 | 160 | $82.10 | $83.00 | 11.80% | $7,735.00 | — | $95.60 | $96.50 | 81 | 43 |
| 19 | 524 | $79.40 | $80.10 | 11.74% | $7,740.00 | — | $97.90 | $98.70 | 324 | 7 |
| 150 | 607 | $76.80 | $77.50 | 11.70% | $7,745.00 | — | $100.10 | $101.10 | 357 | 0 |
| 1,354 | 10,539 | $74.10 | $74.90 | 11.64% | $7,750.00 | — | $102.60 | $103.50 | 7,967 | 1,284 |
| 38 | 402 | $71.60 | $72.30 | 11.59% | $7,755.00 | — | $104.80 | $105.90 | 350 | 5 |
| 7 | 336 | $69.10 | $69.90 | 11.55% | $7,760.00 | — | $107.30 | $108.40 | 339 | 1 |
| 70 | 234 | $66.70 | $67.30 | 11.50% | $7,765.00 | — | $109.80 | $110.90 | 643 | 0 |
| 33 | 802 | $64.30 | $65.00 | 11.46% | $7,770.00 | — | $112.40 | $113.50 | 565 | 10 |
Forward $7,721.50. Not enough surviving quotes on both wings to measure the skew here.
2026-11-20(57 days)ATM 13.29%±406.82
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 141 | $193.40 | $194.40 | — | $7,695.00 | 13.77% | $141.30 | $142.40 | 363 | 1 |
| 4,600 | 10,993 | $190.30 | $191.20 | — | $7,700.00 | 13.74% | $143.40 | $144.20 | 13,041 | 1,774 |
| 2 | 108 | $187.20 | $188.20 | — | $7,705.00 | 13.70% | $145.00 | $146.10 | 143 | 5 |
| 2 | 280 | $184.10 | $185.10 | — | $7,710.00 | 13.65% | $146.80 | $147.90 | 452 | 5 |
| 0 | 180 | $180.90 | $182.00 | — | $7,715.00 | 13.61% | $148.70 | $149.80 | 113 | 1 |
| 14 | 263 | $177.90 | $179.00 | — | $7,720.00 | 13.57% | $150.60 | $151.80 | 252 | 1 |
| 77 | 1,804 | $174.90 | $175.90 | — | $7,725.00 | 13.54% | $152.80 | $153.70 | 671 | 286 |
| 5 | 238 | $171.90 | $172.90 | — | $7,730.00 | 13.49% | $154.50 | $155.70 | 418 | 2 |
| 5 | 223 | $169.00 | $170.00 | — | $7,735.00 | 13.46% | $156.60 | $157.70 | 289 | 0 |
| 10 | 295 | $166.00 | $167.00 | — | $7,740.00 | 13.42% | $158.50 | $159.70 | 134 | 0 |
| 0 | 62 | $163.00 | $164.30 | — | $7,745.00 | 13.39% | $160.90 | $161.80 | 633 | 188 |
| 1,611 | 5,551 | $160.30 | $161.20 | 13.36% | $7,750.00 | — | $163.00 | $163.80 | 4,626 | 957 |
| 22 | 134 | $157.40 | $158.30 | 13.31% | $7,755.00 | — | $164.90 | $165.90 | 91 | 0 |
| 87 | 1,164 | $154.50 | $155.40 | 13.27% | $7,760.00 | — | $167.20 | $168.10 | 1,181 | 142 |
| 0 | 109 | $151.70 | $152.70 | 13.24% | $7,765.00 | — | $169.40 | $170.20 | 71 | 94 |
| 7 | 218 | $149.00 | $150.00 | 13.21% | $7,770.00 | — | $171.60 | $172.40 | 170 | 113 |
| 178 | 852 | $146.30 | $147.20 | 13.17% | $7,775.00 | — | $173.80 | $174.60 | 705 | 132 |
| 8 | 253 | $143.50 | $144.50 | 13.13% | $7,780.00 | — | $176.00 | $176.90 | 123 | 8 |
| 5 | 120 | $140.80 | $142.00 | 13.11% | $7,785.00 | — | $178.30 | $179.20 | 77 | 21 |
| 2 | 272 | $138.20 | $139.20 | 13.07% | $7,790.00 | — | $180.60 | $181.60 | 198 | 27 |
| 0 | 115 | $135.60 | $136.60 | 13.04% | $7,795.00 | — | $182.90 | $183.90 | 62 | 0 |
Forward $7,747.31. Not enough surviving quotes on both wings to measure the skew here.
2026-12-18(85 days)ATM 13.66%±511.99
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 9 | 1,702 | $232.40 | $233.20 | — | $7,720.00 | 14.10% | $184.90 | $185.70 | 1,638 | 2 |
| 32 | 3,156 | $229.30 | $230.10 | — | $7,725.00 | 14.07% | $186.70 | $187.60 | 1,737 | 32 |
| 952 | 226 | $226.20 | $227.00 | — | $7,730.00 | 14.03% | $188.50 | $189.50 | 218 | 734 |
| 1,174 | 191 | $223.10 | $223.90 | — | $7,735.00 | 14.00% | $190.50 | $191.40 | 166 | 1,169 |
| 1,342 | 123 | $220.10 | $220.90 | — | $7,740.00 | 13.96% | $192.40 | $193.30 | 62 | 1,339 |
| 564 | 78 | $217.00 | $217.90 | — | $7,745.00 | 13.93% | $194.30 | $195.20 | 26 | 546 |
| 2,493 | 18,316 | $214.00 | $214.90 | — | $7,750.00 | 13.89% | $196.20 | $197.10 | 18,180 | 2,597 |
| 1,568 | 181 | $211.10 | $211.90 | — | $7,755.00 | 13.86% | $198.20 | $199.10 | 191 | 1,568 |
| 1,404 | 772 | $208.10 | $209.00 | — | $7,760.00 | 13.82% | $200.20 | $201.10 | 786 | 1,404 |
| 1,421 | 2,283 | $205.20 | $206.00 | — | $7,765.00 | 13.79% | $202.20 | $203.10 | 2,261 | 1,419 |
| 2,794 | 2,441 | $202.30 | $203.10 | 13.76% | $7,770.00 | — | $204.30 | $205.20 | 2,387 | 2,833 |
| 1,263 | 3,091 | $199.40 | $200.20 | 13.72% | $7,775.00 | — | $206.30 | $207.20 | 2,516 | 1,391 |
| 1,655 | 2,493 | $196.50 | $197.50 | 13.69% | $7,780.00 | — | $208.40 | $209.30 | 2,252 | 1,668 |
| 54 | 1,988 | $193.70 | $194.50 | 13.66% | $7,785.00 | — | $210.50 | $211.40 | 1,919 | 18 |
| 31 | 2,462 | $190.90 | $191.70 | 13.63% | $7,790.00 | — | $212.70 | $213.60 | 2,379 | 28 |
| 28 | 3,726 | $188.10 | $188.90 | 13.59% | $7,795.00 | — | $214.80 | $215.70 | 3,676 | 27 |
| 616 | 32,386 | $185.30 | $186.10 | 13.56% | $7,800.00 | — | $217.00 | $217.80 | 21,177 | 711 |
| 7 | 1,594 | $182.60 | $183.50 | 13.53% | $7,805.00 | — | $219.20 | $220.10 | 1,557 | 0 |
| 12 | 993 | $179.90 | $180.60 | 13.50% | $7,810.00 | — | $221.40 | $222.30 | 946 | 0 |
| 0 | 1,979 | $177.20 | $178.00 | 13.47% | $7,815.00 | — | $223.70 | $224.60 | 1,921 | 0 |
| 0 | 1,992 | $174.50 | $175.40 | 13.44% | $7,820.00 | — | $225.90 | $226.90 | 1,900 | 0 |
Forward $7,767.93. Not enough surviving quotes on both wings to measure the skew here.
2027-01-15(113 days)ATM 13.76%±597.16
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 8 | $272.70 | $273.80 | — | $7,740.00 | 14.28% | $214.30 | $215.40 | 7 | 0 |
| 0 | 1 | $269.60 | $270.70 | — | $7,745.00 | — | — | — | — | — |
| 47 | 2,304 | $266.50 | $267.50 | — | $7,750.00 | 14.21% | $218.00 | $218.90 | 2,545 | 34 |
| 0 | 51 | $263.40 | $264.50 | — | $7,755.00 | 14.18% | $219.80 | $220.80 | 51 | 0 |
| 0 | 105 | $260.30 | $261.50 | — | $7,760.00 | 14.15% | $221.60 | $222.70 | 106 | 0 |
| — | — | — | — | — | $7,765.00 | 14.12% | $223.50 | $224.60 | 12 | 0 |
| 0 | 5 | $254.20 | $255.40 | — | $7,770.00 | 14.08% | $225.40 | $226.50 | 8 | 0 |
| 7 | 2,092 | $251.20 | $252.20 | — | $7,775.00 | 14.05% | $227.40 | $228.40 | 1,320 | 0 |
| 0 | 2 | $248.30 | $249.40 | — | $7,780.00 | 14.02% | $229.30 | $230.30 | 3 | 0 |
| — | — | — | — | — | $7,785.00 | 13.99% | $231.20 | $232.30 | 0 | 2 |
| — | — | — | — | — | $7,790.00 | 13.96% | $233.20 | $234.30 | 4 | 0 |
| 518 | 6,641 | $236.50 | $237.50 | 13.89% | $7,800.00 | — | $237.20 | $238.20 | 5,538 | 59 |
| 1 | 0 | $233.60 | $234.60 | 13.86% | $7,805.00 | — | — | — | — | — |
| 0 | 24 | $230.70 | $231.70 | 13.83% | $7,810.00 | — | $241.30 | $242.30 | 1 | 0 |
| 0 | 1 | $225.00 | $226.00 | 13.77% | $7,820.00 | — | — | — | — | — |
| 8 | 1,467 | $222.20 | $223.20 | 13.74% | $7,825.00 | — | $247.60 | $248.60 | 480 | 0 |
| 10 | 40 | $219.40 | $220.40 | 13.72% | $7,830.00 | — | $249.70 | $250.80 | 41 | 0 |
| 0 | 10 | $216.60 | $217.60 | 13.69% | $7,835.00 | — | $251.90 | $252.90 | 24 | 0 |
| 0 | 1 | $213.90 | $214.90 | 13.66% | $7,840.00 | — | $254.00 | $255.10 | 68 | 0 |
| 18 | 3,233 | $208.50 | $209.40 | 13.60% | $7,850.00 | — | $258.40 | $259.40 | 989 | 1 |
| — | — | — | — | — | $7,860.00 | — | $262.90 | $263.90 | 22 | 0 |
Forward $7,799.29. Not enough surviving quotes on both wings to measure the skew here.
2027-02-19(148 days)ATM 14.10%±703.11
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $338.10 | $339.40 | — | $7,730.00 | 14.84% | $241.80 | $242.80 | 7 | 0 |
| — | — | — | — | — | $7,740.00 | 14.78% | $245.20 | $246.30 | 5 | 0 |
| 6 | 919 | $325.60 | $326.70 | — | $7,750.00 | 14.72% | $248.80 | $249.70 | 704 | 0 |
| 0 | 1 | $319.50 | $320.50 | — | $7,760.00 | 14.66% | $252.30 | $253.40 | 1 | 0 |
| — | — | — | — | — | $7,770.00 | 14.60% | $255.90 | $257.00 | 1 | 0 |
| 0 | 879 | $310.20 | $311.20 | — | $7,775.00 | 14.58% | $257.80 | $258.80 | 807 | 0 |
| — | — | — | — | — | $7,790.00 | 14.49% | $263.30 | $264.40 | 6 | 0 |
| 2 | 1,822 | $295.10 | $296.00 | — | $7,800.00 | 14.43% | $267.20 | $268.10 | 1,628 | 24 |
| — | — | — | — | — | $7,810.00 | 14.38% | $271.10 | $272.10 | 0 | 28 |
| — | — | — | — | — | $7,820.00 | 14.32% | $275.00 | $276.00 | 0 | 8 |
| 0 | 722 | $280.40 | $281.40 | — | $7,825.00 | 14.29% | $277.00 | $278.00 | 493 | 0 |
| 1 | 0 | $277.50 | $278.50 | 14.27% | $7,830.00 | — | $279.00 | $280.00 | 0 | 214 |
| 0 | 2 | $271.70 | $272.80 | 14.21% | $7,840.00 | — | $283.00 | $284.10 | 0 | 1 |
| 2 | 852 | $266.10 | $267.00 | 14.16% | $7,850.00 | — | $287.20 | $288.10 | 1,265 | 0 |
| 0 | 5 | $254.90 | $255.90 | 14.05% | $7,870.00 | — | — | — | — | — |
| 0 | 468 | $252.10 | $253.30 | 14.03% | $7,875.00 | — | $297.80 | $298.80 | 360 | 0 |
| — | — | — | — | — | $7,880.00 | — | $300.00 | $301.00 | 186 | 28 |
| — | — | — | — | — | $7,890.00 | — | $304.30 | $305.40 | 60 | 0 |
| 200 | 797 | $238.70 | $239.60 | 13.90% | $7,900.00 | — | $308.80 | $309.80 | 719 | 0 |
| 0 | 20 | $228.20 | $229.20 | 13.81% | $7,920.00 | — | $318.00 | $319.00 | 197 | 0 |
| 1 | 1,540 | $225.60 | $226.70 | 13.78% | $7,925.00 | — | $320.40 | $321.30 | 1,002 | 125 |
Forward $7,828.47. Not enough surviving quotes on both wings to measure the skew here.
2027-03-19(176 days)ATM 14.46%±788.49
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 3 | 9,334 | $472.20 | $473.50 | — | $7,600.00 | 16.07% | $227.70 | $228.60 | 8,775 | 92 |
| 4 | 1,715 | $454.80 | $456.20 | — | $7,625.00 | 15.92% | $234.70 | $235.80 | 2,099 | 4 |
| 0 | 3,842 | $437.80 | $438.80 | — | $7,650.00 | 15.77% | $242.10 | $243.10 | 5,016 | 33 |
| 1 | 1,618 | $420.70 | $422.00 | — | $7,675.00 | 15.63% | $249.70 | $250.70 | 1,073 | 34 |
| 489 | 5,676 | $404.40 | $405.50 | — | $7,700.00 | 15.48% | $257.50 | $258.50 | 5,647 | 1,402 |
| 0 | 956 | $388.00 | $389.20 | — | $7,725.00 | 15.33% | $265.60 | $266.80 | 1,507 | 0 |
| 401 | 5,951 | $372.20 | $373.30 | — | $7,750.00 | 15.20% | $274.20 | $275.20 | 5,086 | 442 |
| 0 | 612 | $356.70 | $357.70 | — | $7,775.00 | 15.06% | $282.90 | $284.10 | 979 | 0 |
| 28 | 9,278 | $341.40 | $342.40 | — | $7,800.00 | 14.92% | $292.20 | $293.10 | 9,241 | 546 |
| 5 | 1,140 | $326.50 | $327.40 | — | $7,825.00 | 14.79% | $301.70 | $302.70 | 1,129 | 25 |
| 101 | 3,614 | $311.90 | $312.80 | — | $7,850.00 | 14.66% | $311.50 | $312.50 | 4,067 | 78 |
| 301 | 542 | $297.60 | $298.60 | 14.54% | $7,875.00 | — | $321.50 | $322.70 | 590 | 301 |
| 19 | 4,078 | $283.80 | $284.70 | 14.42% | $7,900.00 | — | $332.20 | $333.10 | 4,070 | 65 |
| 2 | 633 | $270.20 | $271.30 | 14.30% | $7,925.00 | — | $343.10 | $344.20 | 628 | 0 |
| 55 | 2,868 | $257.10 | $258.10 | 14.18% | $7,950.00 | — | $354.40 | $355.40 | 864 | 7 |
| 11 | 476 | $244.40 | $245.40 | 14.07% | $7,975.00 | — | $366.00 | $367.20 | 342 | 0 |
| 2,175 | 65,188 | $232.10 | $233.10 | 13.97% | $8,000.00 | — | $378.20 | $379.20 | 59,280 | 2,233 |
| 10 | 2,820 | $220.10 | $221.20 | 13.86% | $8,025.00 | — | $390.70 | $391.80 | 111 | 0 |
| 3 | 2,934 | $208.60 | $209.70 | 13.76% | $8,050.00 | — | $403.30 | $404.60 | 358 | 0 |
| 7 | 467 | $197.50 | $198.60 | 13.66% | $8,075.00 | — | $416.60 | $418.00 | 62 | 0 |
| 6 | 8,721 | $186.80 | $187.90 | 13.57% | $8,100.00 | — | $430.40 | $431.60 | 579 | 0 |
Forward $7,850.36. Not enough surviving quotes on both wings to measure the skew here.
2027-04-16(204 days)ATM 14.68%±864.87
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 4 | 271 | $501.80 | $503.90 | — | $7,625.00 | 16.26% | $255.60 | $256.80 | 470 | 7 |
| 0 | 588 | $485.00 | $486.60 | — | $7,650.00 | 16.12% | $262.90 | $264.00 | 689 | 8 |
| 2 | 290 | $467.90 | $469.50 | — | $7,675.00 | 15.98% | $270.30 | $271.50 | 493 | 95 |
| 76 | 2,486 | $451.50 | $452.90 | — | $7,700.00 | 15.84% | $278.10 | $279.10 | 2,593 | 12 |
| 16 | 812 | $434.90 | $436.40 | — | $7,725.00 | 15.70% | $286.10 | $287.20 | 231 | 3 |
| 9 | 824 | $419.00 | $420.50 | — | $7,750.00 | 15.57% | $294.20 | $295.40 | 2,693 | 13 |
| 154 | 355 | $403.10 | $404.70 | — | $7,775.00 | 15.43% | $302.60 | $304.00 | 361 | 2 |
| 315 | 677 | $387.80 | $389.00 | — | $7,800.00 | 15.30% | $311.60 | $312.70 | 616 | 8 |
| 66 | 450 | $372.60 | $373.80 | — | $7,825.00 | 15.17% | $320.50 | $321.90 | 389 | 2 |
| 7 | 390 | $357.60 | $359.00 | — | $7,850.00 | 15.05% | $330.10 | $331.20 | 558 | 74 |
| 3 | 121 | $343.00 | $344.30 | — | $7,875.00 | 14.92% | $339.80 | $341.00 | 134 | 0 |
| 2 | 1,148 | $328.80 | $330.00 | 14.80% | $7,900.00 | — | $349.70 | $350.90 | 236 | 0 |
| 1 | 272 | $314.80 | $316.10 | 14.69% | $7,925.00 | — | $360.10 | $361.40 | 238 | 0 |
| 1 | 318 | $301.30 | $302.60 | 14.58% | $7,950.00 | — | $370.90 | $372.00 | 218 | 0 |
| 1 | 51 | $288.00 | $289.20 | 14.47% | $7,975.00 | — | $382.00 | $383.20 | 121 | 0 |
| 53 | 2,668 | $275.00 | $276.20 | 14.35% | $8,000.00 | — | $393.40 | $394.50 | 2,212 | 33 |
| 3 | 117 | $262.50 | $263.70 | 14.25% | $8,025.00 | — | $405.20 | $406.40 | 86 | 0 |
| 0 | 667 | $250.30 | $251.50 | 14.15% | $8,050.00 | — | $417.40 | $418.40 | 732 | 0 |
| 0 | 72 | $238.40 | $239.70 | 14.05% | $8,075.00 | — | $429.70 | $431.00 | 69 | 0 |
| 29 | 2,137 | $227.00 | $228.10 | 13.95% | $8,100.00 | — | $442.40 | $443.80 | 312 | 0 |
| 2 | 86 | $215.90 | $217.20 | 13.86% | $8,125.00 | — | $455.40 | $457.20 | 162 | 2 |
Forward $7,878.33. Not enough surviving quotes on both wings to measure the skew here.
2027-05-21(239 days)ATM 15.02%±961.59
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 621 | $542.50 | $544.30 | — | $7,650.00 | 16.59% | $289.60 | $291.00 | 262 | 1 |
| 2 | 24 | $525.50 | $527.40 | — | $7,675.00 | 16.46% | $297.00 | $298.50 | 167 | 3 |
| 0 | 1,838 | $509.00 | $510.80 | — | $7,700.00 | 16.33% | $304.70 | $306.00 | 2,337 | 1 |
| 8 | 29 | $492.60 | $494.40 | — | $7,725.00 | 16.20% | $312.40 | $313.90 | 261 | 1 |
| 0 | 527 | $476.50 | $478.20 | — | $7,750.00 | 16.07% | $320.40 | $321.80 | 426 | 4 |
| 2 | 119 | $460.50 | $462.30 | — | $7,775.00 | 15.94% | $328.60 | $330.20 | 351 | 2 |
| 0 | 1,460 | $444.90 | $446.60 | — | $7,800.00 | 15.82% | $337.30 | $338.60 | 1,760 | 0 |
| 0 | 150 | $429.30 | $431.20 | — | $7,825.00 | 15.70% | $345.90 | $347.50 | 228 | 0 |
| 1 | 731 | $414.30 | $416.00 | — | $7,850.00 | 15.57% | $354.90 | $356.40 | 558 | 0 |
| 0 | 521 | $399.40 | $401.10 | — | $7,875.00 | 15.46% | $364.40 | $365.80 | 391 | 84 |
| 4 | 518 | $384.80 | $386.40 | — | $7,900.00 | 15.33% | $373.80 | $375.30 | 348 | 600 |
| 2 | 212 | $370.50 | $372.20 | 15.22% | $7,925.00 | — | $383.60 | $385.30 | 167 | 0 |
| 1 | 1,415 | $356.40 | $357.70 | 15.10% | $7,950.00 | — | $393.80 | $395.30 | 173 | 0 |
| 0 | 157 | $342.70 | $344.30 | 15.00% | $7,975.00 | — | $404.20 | $405.90 | 62 | 0 |
| 1 | 5,105 | $329.20 | $330.40 | 14.88% | $8,000.00 | — | $415.20 | $416.50 | 1,613 | 51 |
| 0 | 238 | $316.10 | $317.70 | 14.79% | $8,025.00 | — | $426.00 | $427.70 | 328 | 0 |
| 0 | 421 | $303.20 | $304.70 | 14.68% | $8,050.00 | — | $437.30 | $438.90 | 404 | 0 |
| 0 | 125 | $290.70 | $292.30 | 14.58% | $8,075.00 | — | $449.00 | $450.70 | 146 | 0 |
| 0 | 5,444 | $278.50 | $279.70 | 14.48% | $8,100.00 | — | $461.10 | $462.60 | 604 | 16 |
| 57 | 321 | $266.70 | $268.00 | 14.39% | $8,125.00 | — | $473.40 | $475.10 | 196 | 0 |
| 0 | 441 | $255.20 | $256.60 | 14.30% | $8,150.00 | — | $486.00 | $487.60 | 302 | 8 |
Forward $7,911.37. 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.