SPXW option chain
Strikes around the forward, as they were quoted at the close
Data as of 7 October 2024 (end of day)
2024-10-08(1 day)ATM 14.71%±43.90skew +3.11
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 390 | 1,350 | $49.20 | $65.20 | — | $5,650.00 | 17.98% | $4.70 | $4.80 | 962 | 6,522 |
| 56 | 37 | $44.90 | $61.50 | — | $5,655.00 | 17.54% | $5.10 | $5.50 | 332 | 4,193 |
| 151 | 428 | $40.80 | $56.60 | — | $5,660.00 | 17.36% | $6.10 | $6.20 | 627 | 3,058 |
| 243 | 26 | $36.70 | $51.10 | — | $5,665.00 | 16.95% | $6.70 | $7.10 | 261 | 2,454 |
| 668 | 156 | $32.80 | $46.90 | — | $5,670.00 | 16.58% | $7.60 | $8.00 | 296 | 3,300 |
| 145 | 684 | $29.00 | $44.40 | — | $5,675.00 | 16.29% | $8.70 | $9.10 | 1,223 | 5,123 |
| 683 | 166 | $31.40 | $32.00 | — | $5,680.00 | 15.96% | $9.90 | $10.30 | 352 | 4,584 |
| 415 | 80 | $27.70 | $28.30 | — | $5,685.00 | 15.66% | $11.30 | $11.70 | 218 | 2,334 |
| 2,186 | 210 | $24.50 | $24.90 | — | $5,690.00 | 15.34% | $12.80 | $13.30 | 329 | 3,380 |
| 1,906 | 237 | $21.20 | $21.60 | — | $5,695.00 | 15.07% | $14.60 | $15.10 | 395 | 3,179 |
| 5,398 | 679 | $18.20 | $18.60 | — | $5,700.00 | 14.80% | $16.60 | $17.10 | 1,717 | 10,755 |
| 1,504 | 135 | $15.40 | $15.90 | 14.55% | $5,705.00 | — | $18.80 | $19.30 | 508 | 2,586 |
| 4,234 | 507 | $12.90 | $13.30 | 14.26% | $5,710.00 | — | $21.30 | $21.80 | 391 | 3,299 |
| 2,119 | 278 | $10.70 | $11.10 | 14.07% | $5,715.00 | — | $24.00 | $24.60 | 255 | 1,429 |
| 4,015 | 725 | $8.70 | $9.10 | 13.85% | $5,720.00 | — | — | — | — | — |
| 4,345 | 323 | $7.00 | $7.40 | 13.68% | $5,725.00 | — | — | — | — | — |
| 7,512 | 260 | $5.50 | $5.90 | 13.47% | $5,730.00 | — | $26.70 | $41.20 | 266 | 4,230 |
| 7,433 | 253 | $4.30 | $4.60 | 13.30% | $5,735.00 | — | $30.50 | $44.80 | 236 | 3,109 |
| 5,623 | 417 | $3.30 | $3.60 | 13.18% | $5,740.00 | — | $34.20 | $49.50 | 311 | 1,092 |
| 3,719 | 270 | $2.55 | $2.75 | 13.09% | $5,745.00 | — | $36.20 | $53.80 | 154 | 456 |
| 12,407 | 1,111 | $1.95 | $2.00 | 12.96% | $5,750.00 | — | $40.30 | $56.80 | 288 | 598 |
Forward $5,701.55. The 25-delta put carries +3.11 volatility points over the 25-delta call.
2024-10-09(2 days)ATM 16.20%±68.38skew +3.98
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 58 | 2,921 | $56.80 | $71.00 | — | $5,650.00 | 18.31% | $11.20 | $11.60 | 2,863 | 2,612 |
| 3 | 25 | $52.90 | $68.50 | — | $5,655.00 | 18.09% | $12.20 | $12.60 | 240 | 449 |
| 45 | 103 | $49.10 | $64.50 | — | $5,660.00 | 17.92% | $13.30 | $13.80 | 671 | 3,107 |
| 38 | 62 | $45.40 | $60.50 | — | $5,665.00 | 17.71% | $14.50 | $15.00 | 271 | 507 |
| 69 | 49 | $41.80 | $56.70 | — | $5,670.00 | 17.50% | $15.80 | $16.30 | 301 | 795 |
| 70 | 110 | $38.40 | $52.90 | — | $5,675.00 | 17.33% | $17.30 | $17.70 | 239 | 1,165 |
| 133 | 127 | $40.90 | $41.50 | — | $5,680.00 | 17.11% | $18.80 | $19.20 | 359 | 1,126 |
| 69 | 187 | $31.80 | $45.70 | — | $5,685.00 | 16.91% | $20.40 | $20.90 | 161 | 493 |
| 415 | 148 | $34.40 | $34.90 | — | $5,690.00 | 16.73% | $22.20 | $22.70 | 775 | 921 |
| 373 | 224 | $31.30 | $31.80 | — | $5,695.00 | 16.52% | $24.10 | $24.60 | 160 | 688 |
| 1,264 | 1,104 | $28.30 | $28.80 | — | $5,700.00 | 16.30% | $26.10 | $26.60 | 1,388 | 1,805 |
| 439 | 221 | $25.50 | $26.00 | 16.11% | $5,705.00 | — | $28.30 | $28.80 | 498 | 481 |
| 666 | 338 | $22.80 | $23.30 | 15.89% | $5,710.00 | — | $30.60 | $31.20 | 679 | 576 |
| 447 | 1,108 | $20.30 | $20.80 | 15.70% | $5,715.00 | — | $25.60 | $39.80 | 1,159 | 410 |
| 987 | 629 | $17.90 | $18.40 | 15.47% | $5,720.00 | — | $28.00 | $42.50 | 281 | 463 |
| 746 | 622 | $15.70 | $16.20 | 15.27% | $5,725.00 | — | $30.50 | $45.50 | 615 | 975 |
| 2,586 | 598 | $13.70 | $14.10 | 15.06% | $5,730.00 | — | $33.20 | $48.50 | 448 | 925 |
| 921 | 237 | $11.80 | $12.20 | 14.84% | $5,735.00 | — | $36.00 | $51.80 | 108 | 631 |
| 2,812 | 607 | $10.00 | $10.40 | 14.57% | $5,740.00 | — | $40.80 | $55.20 | 238 | 211 |
| 427 | 238 | $8.40 | $8.80 | 14.33% | $5,745.00 | — | $42.30 | $58.80 | 48 | 79 |
| 4,077 | 1,075 | $7.00 | $7.40 | 14.11% | $5,750.00 | — | $45.90 | $62.50 | 263 | 212 |
Forward $5,702.20. The 25-delta put carries +3.98 volatility points over the 25-delta call.
2024-10-10(3 days)ATM 18.37%±94.94skew +3.32
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 30 | 1,887 | $65.60 | $80.80 | — | $5,650.00 | 20.03% | $20.00 | $20.50 | 2,696 | 858 |
| 12 | 28 | $62.00 | $77.00 | — | $5,655.00 | 19.87% | $21.30 | $21.80 | 387 | 195 |
| 13 | 95 | $58.50 | $73.20 | — | $5,660.00 | 19.65% | $22.40 | $23.20 | 471 | 260 |
| 3 | 34 | $54.90 | $69.60 | — | $5,665.00 | 19.51% | $23.90 | $24.70 | 143 | 217 |
| 7 | 105 | $51.60 | $66.00 | — | $5,670.00 | 19.39% | $25.60 | $26.20 | 990 | 203 |
| 16 | 151 | $48.30 | $62.40 | — | $5,675.00 | 19.29% | $27.40 | $27.90 | 491 | 400 |
| 399 | 387 | $51.00 | $51.60 | — | $5,680.00 | 19.13% | $29.10 | $29.60 | 527 | 262 |
| 19 | 39 | $47.60 | $48.40 | — | $5,685.00 | 18.97% | $30.90 | $31.40 | 99 | 103 |
| 33 | 112 | $44.50 | $45.30 | — | $5,690.00 | 18.81% | $32.80 | $33.30 | 215 | 504 |
| 200 | 76 | $41.70 | $42.30 | — | $5,695.00 | 18.65% | $34.80 | $35.30 | 269 | 289 |
| 473 | 831 | $38.80 | $39.40 | — | $5,700.00 | 18.49% | $36.90 | $37.40 | 1,028 | 800 |
| 165 | 292 | $35.70 | $36.60 | 18.26% | $5,705.00 | — | $38.70 | $39.60 | 196 | 226 |
| 111 | 41 | $33.00 | $33.90 | 18.10% | $5,710.00 | — | $34.00 | $47.60 | 288 | 159 |
| 53 | 71 | $30.40 | $31.30 | 17.93% | $5,715.00 | — | $43.70 | $44.30 | 90 | 84 |
| 130 | 197 | $27.90 | $28.80 | 17.76% | $5,720.00 | — | $38.50 | $52.80 | 153 | 75 |
| 142 | 784 | $25.50 | $26.40 | 17.58% | $5,725.00 | — | $40.90 | $55.50 | 596 | 139 |
| 746 | 299 | $23.30 | $24.10 | 17.42% | $5,730.00 | — | $43.50 | $58.30 | 325 | 543 |
| 809 | 104 | $21.40 | $21.90 | 17.30% | $5,735.00 | — | $46.10 | $61.30 | 176 | 930 |
| 192 | 433 | $19.10 | $19.90 | 17.07% | $5,740.00 | — | $48.90 | $64.30 | 134 | 71 |
| 252 | 101 | $17.10 | $17.90 | 16.85% | $5,745.00 | — | $51.80 | $67.50 | 79 | 22 |
| 878 | 1,520 | $15.50 | $16.00 | 16.71% | $5,750.00 | — | $54.80 | $70.80 | 1,146 | 133 |
Forward $5,701.95. The 25-delta put carries +3.32 volatility points over the 25-delta call.
2024-10-11(4 days)ATM 18.35%±109.62skew +3.32
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 40 | $70.20 | $85.10 | — | $5,655.00 | 20.03% | $26.40 | $26.80 | 671 | 375 |
| 20 | 263 | $66.70 | $81.40 | — | $5,660.00 | 19.86% | $27.70 | $28.20 | 992 | 629 |
| 7 | 34 | $63.20 | $77.70 | — | $5,665.00 | 19.65% | $28.90 | $29.70 | 410 | 390 |
| 12 | 204 | $59.90 | $74.10 | — | $5,670.00 | 19.54% | $30.70 | $31.20 | 1,973 | 740 |
| 67 | 445 | $56.50 | $70.60 | — | $5,675.00 | 19.38% | $32.30 | $32.80 | 1,285 | 653 |
| 80 | 314 | $59.00 | $59.50 | — | $5,680.00 | 19.19% | $33.90 | $34.40 | 1,166 | 541 |
| 54 | 126 | $55.50 | $56.40 | — | $5,685.00 | 19.05% | $35.70 | $36.20 | 402 | 256 |
| 133 | 277 | $52.60 | $53.10 | — | $5,690.00 | 18.88% | $37.50 | $38.00 | 2,503 | 943 |
| 210 | 241 | $49.50 | $50.00 | — | $5,695.00 | 18.71% | $39.40 | $39.90 | 477 | 699 |
| 1,992 | 2,932 | $46.50 | $47.00 | — | $5,700.00 | 18.55% | $41.40 | $41.90 | 3,409 | 2,932 |
| 387 | 272 | $43.60 | $44.10 | — | $5,705.00 | 18.39% | $43.50 | $44.00 | 469 | 373 |
| 457 | 1,099 | $40.80 | $41.20 | 18.22% | $5,710.00 | — | $45.30 | $46.30 | 409 | 397 |
| 392 | 242 | $38.00 | $38.50 | 18.05% | $5,715.00 | — | $47.90 | $48.40 | 591 | 443 |
| 496 | 534 | $35.40 | $35.90 | 17.90% | $5,720.00 | — | $50.30 | $50.80 | 609 | 421 |
| 870 | 1,689 | $32.90 | $33.30 | 17.73% | $5,725.00 | — | $45.00 | $59.40 | 1,257 | 920 |
| 729 | 796 | $30.40 | $30.90 | 17.57% | $5,730.00 | — | $47.40 | $62.00 | 1,523 | 1,009 |
| 1,340 | 273 | $28.10 | $28.50 | 17.40% | $5,735.00 | — | $49.90 | $64.70 | 589 | 1,692 |
| 590 | 782 | $25.80 | $26.20 | 17.21% | $5,740.00 | — | $52.40 | $67.60 | 624 | 326 |
| 301 | 286 | $23.40 | $24.20 | 17.02% | $5,745.00 | — | $55.10 | $70.60 | 255 | 111 |
| 4,232 | 6,361 | $21.60 | $22.00 | 16.87% | $5,750.00 | — | $58.20 | $73.60 | 2,523 | 511 |
| 463 | 301 | $19.70 | $20.10 | 16.72% | $5,755.00 | — | $60.80 | $76.70 | 521 | 95 |
Forward $5,705.10. The 25-delta put carries +3.32 volatility points over the 25-delta call.
2024-10-14(7 days)ATM 15.47%±122.22skew +2.77
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 9 | 6 | $75.40 | $90.20 | — | $5,655.00 | 16.89% | $31.20 | $32.00 | 73 | 151 |
| 21 | 104 | $71.90 | $86.50 | — | $5,660.00 | 16.76% | $32.60 | $33.50 | 241 | 225 |
| 22 | 14 | $68.50 | $82.90 | — | $5,665.00 | 16.62% | $34.10 | $34.90 | 139 | 104 |
| 23 | 31 | $65.10 | $79.30 | — | $5,670.00 | 16.48% | $35.60 | $36.50 | 177 | 145 |
| 33 | 119 | $61.80 | $75.80 | — | $5,675.00 | 16.34% | $37.20 | $38.10 | 349 | 134 |
| 27 | 50 | $64.00 | $64.90 | — | $5,680.00 | 16.22% | $38.90 | $39.80 | 220 | 186 |
| 70 | 26 | $60.80 | $61.70 | — | $5,685.00 | 16.07% | $40.60 | $41.50 | 101 | 138 |
| 90 | 116 | $57.80 | $58.30 | — | $5,690.00 | 15.94% | $42.50 | $43.30 | 126 | 641 |
| 141 | 94 | $54.70 | $55.20 | — | $5,695.00 | 15.79% | $44.30 | $45.20 | 128 | 106 |
| 524 | 614 | $51.70 | $52.10 | — | $5,700.00 | 15.66% | $46.50 | $47.00 | 669 | 598 |
| 97 | 106 | $48.70 | $49.20 | — | $5,705.00 | 15.51% | $48.30 | $49.20 | 77 | 78 |
| 67 | 613 | $45.60 | $46.50 | 15.37% | $5,710.00 | — | $50.50 | $51.40 | 61 | 109 |
| 109 | 48 | $42.80 | $43.70 | 15.23% | $5,715.00 | — | $45.50 | $59.40 | 182 | 203 |
| 190 | 200 | $40.10 | $41.00 | 15.09% | $5,720.00 | — | $55.10 | $55.60 | 220 | 169 |
| 205 | 551 | $37.70 | $38.10 | 14.94% | $5,725.00 | — | $49.80 | $64.20 | 262 | 149 |
| 155 | 186 | $34.90 | $35.80 | 14.80% | $5,730.00 | — | $52.10 | $66.70 | 249 | 165 |
| 289 | 80 | $32.50 | $33.30 | 14.66% | $5,735.00 | — | $54.50 | $69.40 | 165 | 129 |
| 239 | 425 | $30.20 | $31.00 | 14.53% | $5,740.00 | — | $57.00 | $72.10 | 215 | 62 |
| 143 | 201 | $27.90 | $28.70 | 14.38% | $5,745.00 | — | $59.60 | $75.00 | 160 | 35 |
| 233 | 1,614 | $25.90 | $26.30 | 14.23% | $5,750.00 | — | $62.90 | $77.90 | 1,455 | 55 |
| 191 | 172 | $23.70 | $24.50 | 14.11% | $5,755.00 | — | $65.10 | $80.90 | 105 | 204 |
Forward $5,705.20. The 25-delta put carries +2.77 volatility points over the 25-delta call.
2024-10-15(8 days)ATM 15.55%±131.34
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 6 | $79.30 | $94.00 | — | $5,655.00 | 17.00% | $34.80 | $35.70 | 25 | 3 |
| 3 | 4 | $75.80 | $90.30 | — | $5,660.00 | 16.87% | $36.20 | $37.20 | 146 | 60 |
| 1 | 5 | $72.30 | $86.70 | — | $5,665.00 | 16.72% | $37.70 | $38.60 | 159 | 7 |
| 4 | 29 | $68.90 | $83.10 | — | $5,670.00 | 16.59% | $39.20 | $40.20 | 43 | 30 |
| 1 | 124 | $65.60 | $79.60 | — | $5,675.00 | 16.45% | $40.80 | $41.80 | 52 | 28 |
| 0 | 62 | $68.00 | $69.00 | — | $5,680.00 | 16.31% | $42.50 | $43.40 | 53 | 21 |
| 1 | 30 | $64.70 | $65.70 | — | $5,685.00 | 16.17% | $44.20 | $45.20 | 21 | 9 |
| 15 | 174 | $61.50 | $62.50 | — | $5,690.00 | 16.04% | $46.00 | $47.00 | 304 | 10 |
| 12 | 157 | $58.40 | $59.40 | — | $5,695.00 | 15.88% | $47.80 | $48.80 | 163 | 1 |
| 46 | 337 | $55.30 | $56.30 | — | $5,700.00 | 15.75% | $49.80 | $50.70 | 426 | 58 |
| 22 | 29 | $52.30 | $53.30 | — | $5,705.00 | 15.60% | $51.80 | $52.70 | 178 | 23 |
| 88 | 193 | $49.40 | $50.40 | 15.47% | $5,710.00 | — | $53.80 | $54.80 | 52 | 13 |
| 67 | 134 | $46.60 | $47.50 | 15.33% | $5,715.00 | — | $56.20 | $56.80 | 117 | 99 |
| 128 | 185 | $43.80 | $44.80 | 15.19% | $5,720.00 | — | $51.10 | $65.30 | 72 | 39 |
| 476 | 1,057 | $41.40 | $41.90 | 15.06% | $5,725.00 | — | $53.90 | $67.70 | 167 | 79 |
| 13 | 76 | $38.50 | $39.50 | 14.90% | $5,730.00 | — | $55.50 | $70.10 | 31 | 40 |
| 29 | 59 | $36.00 | $37.00 | 14.77% | $5,735.00 | — | $57.90 | $72.80 | 52 | 8 |
| 35 | 110 | $33.60 | $34.60 | 14.63% | $5,740.00 | — | $60.30 | $75.40 | 176 | 132 |
| 7 | 115 | $31.30 | $32.20 | 14.49% | $5,745.00 | — | $62.90 | $78.20 | 104 | 3 |
| 32 | 1,319 | $29.30 | $29.70 | 14.35% | $5,750.00 | — | $65.50 | $81.00 | 1,121 | 29 |
| 4 | 29 | $26.90 | $27.80 | 14.22% | $5,755.00 | — | $68.20 | $84.00 | 15 | 1 |
Forward $5,705.55. Not enough surviving quotes on both wings to measure the skew here.
2024-10-16(9 days)ATM 15.59%±139.70
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 108 | $83.50 | $98.20 | — | $5,655.00 | 17.11% | $38.10 | $39.00 | 86 | 61 |
| 12 | 8 | $79.90 | $94.50 | — | $5,660.00 | 16.96% | $39.50 | $40.40 | 130 | 61 |
| 0 | 106 | $76.50 | $90.90 | — | $5,665.00 | 16.83% | $41.00 | $41.90 | 153 | 10 |
| 2 | 47 | $73.00 | $87.30 | — | $5,670.00 | 16.70% | $42.50 | $43.50 | 27 | 46 |
| 0 | 64 | $75.40 | $76.40 | — | $5,675.00 | 16.54% | $44.10 | $45.00 | 250 | 47 |
| 0 | 49 | $72.00 | $73.00 | — | $5,680.00 | 16.41% | $45.70 | $46.70 | 90 | 68 |
| 8 | 18 | $68.70 | $69.70 | — | $5,685.00 | 16.26% | $47.40 | $48.40 | 29 | 3 |
| 37 | 112 | $65.50 | $66.50 | — | $5,690.00 | 16.12% | $49.20 | $50.10 | 90 | 53 |
| 4 | 147 | $62.30 | $63.30 | — | $5,695.00 | 15.98% | $51.00 | $52.00 | 208 | 14 |
| 59 | 964 | $59.40 | $60.10 | — | $5,700.00 | 15.83% | $53.10 | $53.60 | 616 | 139 |
| 3 | 54 | $56.20 | $57.20 | — | $5,705.00 | 15.69% | $54.80 | $55.80 | 52 | 8 |
| 7 | 62 | $53.20 | $54.20 | 15.53% | $5,710.00 | — | $56.90 | $57.90 | 91 | 48 |
| 0 | 28 | $50.40 | $51.30 | 15.40% | $5,715.00 | — | $52.00 | $65.90 | 54 | 29 |
| 24 | 66 | $47.50 | $48.50 | 15.25% | $5,720.00 | — | $54.00 | $68.10 | 204 | 19 |
| 48 | 971 | $45.10 | $45.60 | 15.14% | $5,725.00 | — | $56.20 | $70.50 | 54 | 30 |
| 103 | 46 | $42.40 | $42.90 | 14.99% | $5,730.00 | — | $58.40 | $72.90 | 30 | 4 |
| 52 | 39 | $39.60 | $40.50 | 14.84% | $5,735.00 | — | $60.70 | $75.40 | 51 | 9 |
| 106 | 67 | $37.10 | $38.00 | 14.70% | $5,740.00 | — | $63.00 | $78.00 | 122 | 144 |
| 18 | 66 | $34.70 | $35.60 | 14.56% | $5,745.00 | — | $65.50 | $80.70 | 64 | 5 |
| 147 | 895 | $32.50 | $33.10 | 14.42% | $5,750.00 | — | $68.00 | $83.40 | 728 | 22 |
| 13 | 40 | $30.20 | $31.10 | 14.31% | $5,755.00 | — | $70.60 | $86.30 | 31 | 7 |
Forward $5,706.40. Not enough surviving quotes on both wings to measure the skew here.
2024-10-17(10 days)ATM 15.74%±148.66
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 6 | $87.50 | $102.10 | — | $5,655.00 | 17.25% | $41.40 | $42.40 | 21 | 20 |
| 3 | 34 | $83.90 | $98.40 | — | $5,660.00 | 17.11% | $42.80 | $43.90 | 53 | 11 |
| 0 | 2 | $80.50 | $94.80 | — | $5,665.00 | 16.97% | $44.30 | $45.30 | 36 | 5 |
| 5 | 25 | $77.10 | $91.20 | — | $5,670.00 | 16.84% | $45.80 | $46.90 | 52 | 1 |
| 0 | 6 | $79.40 | $80.50 | — | $5,675.00 | 16.69% | $47.40 | $48.40 | 198 | 13 |
| 2 | 198 | $76.10 | $77.10 | — | $5,680.00 | 16.55% | $49.00 | $50.10 | 103 | 25 |
| 3 | 66 | $72.80 | $73.80 | — | $5,685.00 | 16.42% | $50.70 | $51.80 | 108 | 6 |
| 19 | 211 | $69.50 | $70.60 | — | $5,690.00 | 16.25% | $52.60 | $53.20 | 48 | 75 |
| 4 | 52 | $66.30 | $67.40 | — | $5,695.00 | 16.13% | $54.30 | $55.30 | 46 | 4 |
| 33 | 414 | $63.20 | $64.30 | — | $5,700.00 | 15.99% | $56.10 | $57.20 | 114 | 149 |
| 10 | 112 | $60.20 | $61.20 | — | $5,705.00 | 15.85% | $58.10 | $59.10 | 79 | 103 |
| 15 | 65 | $57.20 | $58.20 | 15.71% | $5,710.00 | — | $60.10 | $61.10 | 115 | 110 |
| 22 | 89 | $54.20 | $55.30 | 15.56% | $5,715.00 | — | $55.10 | $69.00 | 157 | 21 |
| 25 | 53 | $51.40 | $52.40 | 15.42% | $5,720.00 | — | $57.10 | $71.20 | 47 | 28 |
| 8 | 319 | $48.60 | $49.70 | 15.29% | $5,725.00 | — | $59.20 | $73.40 | 141 | 5 |
| 9 | 26 | $45.90 | $46.90 | 15.14% | $5,730.00 | — | $61.30 | $75.80 | 28 | 39 |
| 106 | 56 | $43.30 | $44.30 | 15.01% | $5,735.00 | — | $63.60 | $78.30 | 9 | 107 |
| 80 | 33 | $40.70 | $41.80 | 14.88% | $5,740.00 | — | $65.90 | $80.80 | 73 | 33 |
| 5 | 168 | $38.30 | $39.30 | 14.75% | $5,745.00 | — | $68.30 | $83.40 | 149 | 5 |
| 37 | 154 | $35.90 | $36.90 | 14.61% | $5,750.00 | — | $70.70 | $86.00 | 25 | 3 |
| 6 | 23 | $33.60 | $34.60 | 14.48% | $5,755.00 | — | $73.30 | $88.80 | 32 | 0 |
Forward $5,707.10. 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.