SPY option chain
Strikes around the forward, as they were quoted at the close
Data as of 23 September 2026 (end of day)
2026-09-24(1 day)ATM 11.79%±4.74skew +2.00
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 57 | 798 | $9.95 | $10.02 | — | $758.00 | 15.67% | $0.15 | $0.16 | 1,913 | 5,287 |
| 71 | 1,823 | $9.00 | $9.06 | — | $759.00 | 15.17% | $0.19 | $0.20 | 1,486 | 5,497 |
| 589 | 2,131 | $8.05 | $8.11 | — | $760.00 | 14.79% | $0.25 | $0.26 | 2,071 | 43,941 |
| 403 | 1,219 | $7.14 | $7.19 | — | $761.00 | 14.31% | $0.32 | $0.33 | 2,636 | 14,216 |
| 808 | 506 | $6.24 | $6.28 | — | $762.00 | 13.83% | $0.41 | $0.42 | 1,090 | 22,158 |
| 1,856 | 710 | $5.36 | $5.41 | — | $763.00 | 13.47% | $0.54 | $0.55 | 1,963 | 28,584 |
| 1,282 | 503 | $4.53 | $4.57 | — | $764.00 | 13.13% | $0.71 | $0.72 | 1,259 | 23,131 |
| 5,023 | 1,484 | $3.75 | $3.78 | — | $765.00 | 12.73% | $0.92 | $0.93 | 1,543 | 51,284 |
| 15,324 | 698 | $3.03 | $3.05 | — | $766.00 | 12.37% | $1.19 | $1.20 | 854 | 52,994 |
| 36,500 | 843 | $2.38 | $2.39 | — | $767.00 | 12.02% | $1.53 | $1.54 | 1,844 | 76,682 |
| 79,128 | 839 | $1.80 | $1.81 | 11.75% | $768.00 | — | $1.96 | $1.97 | 1,223 | 82,463 |
| 70,218 | 859 | $1.31 | $1.32 | 11.45% | $769.00 | — | $2.47 | $2.48 | 1,477 | 56,965 |
| 87,463 | 1,826 | $0.92 | $0.93 | 11.23% | $770.00 | — | $3.07 | $3.10 | 2,230 | 51,332 |
| 62,375 | 5,837 | $0.63 | $0.64 | 11.13% | $771.00 | — | $3.78 | $3.81 | 2,269 | 23,923 |
| 49,431 | 1,307 | $0.41 | $0.42 | 11.00% | $772.00 | — | $4.56 | $4.59 | 1,539 | 16,001 |
| 29,805 | 2,522 | $0.27 | $0.28 | 11.08% | $773.00 | — | $5.41 | $5.45 | 2,262 | 8,007 |
| 32,267 | 1,735 | $0.17 | $0.18 | 11.13% | $774.00 | — | $6.33 | $6.39 | 2,423 | 3,095 |
| 36,770 | 3,239 | $0.11 | $0.12 | 11.32% | $775.00 | — | $7.29 | $7.36 | 1,897 | 2,688 |
| 14,076 | 3,953 | $0.08 | $0.09 | 11.81% | $776.00 | — | $8.28 | $8.34 | 528 | 820 |
| 11,308 | 2,482 | $0.06 | $0.07 | 12.34% | $777.00 | — | $9.27 | $9.34 | 151 | 419 |
| 5,976 | 5,324 | $0.04 | $0.05 | 12.64% | $778.00 | — | $10.26 | $10.34 | 350 | 596 |
Forward $767.84. The 25-delta put carries +2.00 volatility points over the 25-delta call.
2026-09-25(2 days)ATM 11.99%±6.82skew +1.98
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 255 | 1,635 | $10.54 | $10.60 | — | $758.00 | 15.00% | $0.48 | $0.49 | 4,241 | 5,716 |
| 318 | 1,586 | $9.63 | $9.69 | — | $759.00 | 14.68% | $0.57 | $0.58 | 4,112 | 5,418 |
| 471 | 5,188 | $8.74 | $8.79 | — | $760.00 | 14.30% | $0.67 | $0.68 | 25,561 | 41,808 |
| 134 | 3,229 | $7.87 | $7.92 | — | $761.00 | 14.00% | $0.80 | $0.81 | 4,766 | 5,651 |
| 186 | 2,087 | $7.03 | $7.07 | — | $762.00 | 13.67% | $0.95 | $0.96 | 5,303 | 8,030 |
| 766 | 4,932 | $6.22 | $6.25 | — | $763.00 | 13.36% | $1.13 | $1.14 | 2,499 | 8,575 |
| 1,078 | 3,384 | $5.44 | $5.46 | — | $764.00 | 13.08% | $1.35 | $1.36 | 2,640 | 7,189 |
| 3,820 | 7,958 | $4.69 | $4.72 | — | $765.00 | 12.76% | $1.60 | $1.61 | 6,802 | 24,306 |
| 4,766 | 2,883 | $4.00 | $4.01 | — | $766.00 | 12.49% | $1.90 | $1.92 | 3,880 | 20,842 |
| 12,060 | 4,066 | $3.35 | $3.36 | — | $767.00 | 12.23% | $2.26 | $2.27 | 3,443 | 19,641 |
| 20,966 | 2,978 | $2.76 | $2.77 | — | $768.00 | 12.02% | $2.68 | $2.69 | 5,854 | 27,665 |
| 23,973 | 4,021 | $2.24 | $2.25 | 11.81% | $769.00 | — | $3.16 | $3.18 | 3,951 | 26,154 |
| 39,814 | 10,356 | $1.78 | $1.79 | 11.60% | $770.00 | — | $3.71 | $3.73 | 8,735 | 29,245 |
| 21,872 | 2,916 | $1.40 | $1.41 | 11.48% | $771.00 | — | $4.34 | $4.36 | 2,562 | 9,954 |
| 65,859 | 29,517 | $1.08 | $1.09 | 11.37% | $772.00 | — | $5.04 | $5.07 | 6,860 | 22,596 |
| 31,257 | 4,520 | $0.83 | $0.84 | 11.35% | $773.00 | — | $5.80 | $5.83 | 4,974 | 9,338 |
| 11,413 | 9,678 | $0.63 | $0.64 | 11.36% | $774.00 | — | $6.62 | $6.66 | 2,817 | 4,249 |
| 29,297 | 7,999 | $0.47 | $0.48 | 11.36% | $775.00 | — | $7.50 | $7.53 | 2,896 | 5,800 |
| 14,522 | 3,907 | $0.35 | $0.36 | 11.41% | $776.00 | — | $8.38 | $8.44 | 1,322 | 1,119 |
| 10,759 | 4,254 | $0.26 | $0.27 | 11.50% | $777.00 | — | $9.32 | $9.38 | 1,750 | 1,466 |
| 10,858 | 4,002 | $0.20 | $0.21 | 11.71% | $778.00 | — | $10.29 | $10.35 | 840 | 497 |
Forward $768.08. The 25-delta put carries +1.98 volatility points over the 25-delta call.
2026-09-28(5 days)ATM 9.59%±8.62skew +1.82
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 20 | 346 | $11.07 | $11.12 | — | $758.00 | 11.71% | $0.91 | $0.92 | 480 | 1,497 |
| 103 | 206 | $10.19 | $10.24 | — | $759.00 | 11.49% | $1.03 | $1.05 | 726 | 904 |
| 177 | 1,058 | $9.34 | $9.38 | — | $760.00 | 11.25% | $1.17 | $1.19 | 7,769 | 13,006 |
| 25 | 543 | $8.51 | $8.54 | — | $761.00 | 11.03% | $1.34 | $1.35 | 500 | 974 |
| 82 | 284 | $7.70 | $7.73 | — | $762.00 | 10.81% | $1.52 | $1.54 | 1,282 | 1,278 |
| 231 | 291 | $6.91 | $6.94 | — | $763.00 | 10.58% | $1.73 | $1.75 | 719 | 1,071 |
| 325 | 317 | $6.16 | $6.19 | — | $764.00 | 10.38% | $1.98 | $2.00 | 516 | 2,321 |
| 736 | 1,027 | $5.44 | $5.47 | — | $765.00 | 10.18% | $2.26 | $2.28 | 1,748 | 3,693 |
| 734 | 449 | $4.76 | $4.78 | — | $766.00 | 9.99% | $2.58 | $2.60 | 784 | 2,316 |
| 2,350 | 615 | $4.13 | $4.15 | — | $767.00 | 9.81% | $2.95 | $2.96 | 766 | 3,438 |
| 3,596 | 554 | $3.54 | $3.55 | — | $768.00 | 9.63% | $3.35 | $3.37 | 1,399 | 4,597 |
| 3,950 | 627 | $3.00 | $3.01 | 9.47% | $769.00 | — | $3.82 | $3.84 | 1,496 | 4,130 |
| 10,377 | 2,441 | $2.51 | $2.53 | 9.33% | $770.00 | — | $4.34 | $4.36 | 3,966 | 8,005 |
| 3,081 | 355 | $2.08 | $2.10 | 9.21% | $771.00 | — | $4.91 | $4.94 | 940 | 2,147 |
| 4,225 | 964 | $1.71 | $1.72 | 9.11% | $772.00 | — | $5.54 | $5.57 | 823 | 2,603 |
| 6,084 | 1,766 | $1.39 | $1.40 | 9.04% | $773.00 | — | $6.23 | $6.27 | 1,282 | 1,434 |
| 2,508 | 1,424 | $1.12 | $1.13 | 8.99% | $774.00 | — | $6.98 | $7.02 | 1,130 | 680 |
| 8,202 | 1,702 | $0.89 | $0.90 | 8.93% | $775.00 | — | $7.77 | $7.82 | 473 | 869 |
| 2,303 | 2,121 | $0.71 | $0.72 | 8.94% | $776.00 | — | $8.61 | $8.66 | 373 | 301 |
| 2,262 | 2,152 | $0.56 | $0.57 | 8.94% | $777.00 | — | $9.48 | $9.53 | 211 | 153 |
| 765 | 792 | $0.44 | $0.45 | 8.96% | $778.00 | — | $10.39 | $10.44 | 244 | 453 |
Forward $768.19. The 25-delta put carries +1.82 volatility points over the 25-delta call.
2026-09-29(6 days)ATM 10.09%±9.93skew +2.09
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 996 | 124 | $11.42 | $11.69 | — | $758.00 | 12.11% | $1.26 | $1.27 | 665 | 538 |
| 1,284 | 126 | $10.57 | $10.83 | — | $759.00 | 11.91% | $1.41 | $1.42 | 590 | 790 |
| 1,089 | 355 | $9.71 | $9.99 | — | $760.00 | 11.69% | $1.57 | $1.58 | 1,737 | 1,407 |
| 1,085 | 125 | $8.91 | $9.17 | — | $761.00 | 11.46% | $1.75 | $1.76 | 442 | 440 |
| 1,310 | 208 | $8.14 | $8.31 | — | $762.00 | 11.27% | $1.96 | $1.97 | 684 | 690 |
| 624 | 285 | $7.39 | $7.54 | — | $763.00 | 11.04% | $2.18 | $2.20 | 340 | 2,575 |
| 810 | 226 | $6.68 | $6.80 | — | $764.00 | 10.85% | $2.45 | $2.46 | 227 | 3,266 |
| 974 | 396 | $5.99 | $6.03 | — | $765.00 | 10.65% | $2.74 | $2.75 | 750 | 1,365 |
| 1,115 | 212 | $5.31 | $5.36 | — | $766.00 | 10.48% | $3.07 | $3.08 | 811 | 4,446 |
| 903 | 291 | $4.68 | $4.72 | — | $767.00 | 10.31% | $3.44 | $3.45 | 187 | 1,471 |
| 905 | 131 | $4.11 | $4.12 | — | $768.00 | 10.14% | $3.84 | $3.86 | 427 | 1,471 |
| 1,337 | 345 | $3.56 | $3.57 | 9.98% | $769.00 | — | $4.29 | $4.31 | 465 | 3,208 |
| 2,083 | 559 | $3.05 | $3.07 | 9.83% | $770.00 | — | $4.78 | $4.86 | 450 | 2,348 |
| 1,013 | 1,088 | $2.60 | $2.61 | 9.70% | $771.00 | — | $5.29 | $5.42 | 309 | 1,093 |
| 1,437 | 954 | $2.19 | $2.20 | 9.58% | $772.00 | — | $5.93 | $6.02 | 436 | 1,244 |
| 1,014 | 314 | $1.84 | $1.85 | 9.51% | $773.00 | — | $6.56 | $6.68 | 522 | 733 |
| 1,789 | 1,054 | $1.53 | $1.54 | 9.44% | $774.00 | — | $7.28 | $7.40 | 499 | 422 |
| 1,287 | 1,063 | $1.26 | $1.27 | 9.37% | $775.00 | — | $7.94 | $8.17 | 589 | 894 |
| 508 | 711 | $1.03 | $1.04 | 9.32% | $776.00 | — | $8.68 | $9.03 | 147 | 584 |
| 446 | 432 | $0.84 | $0.85 | 9.30% | $777.00 | — | $9.51 | $9.82 | 102 | 636 |
| 643 | 748 | $0.68 | $0.69 | 9.28% | $778.00 | — | $10.34 | $10.69 | 162 | 1,387 |
Forward $768.27. The 25-delta put carries +2.09 volatility points over the 25-delta call.
2026-09-30(7 days)ATM 10.79%±11.48skew +2.39
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1,611 | 983 | $11.93 | $12.21 | — | $758.00 | 12.76% | $1.71 | $1.72 | 2,242 | 3,368 |
| 700 | 1,657 | $11.12 | $11.36 | — | $759.00 | 12.55% | $1.87 | $1.89 | 1,793 | 1,602 |
| 734 | 5,123 | $10.38 | $10.45 | — | $760.00 | 12.35% | $2.06 | $2.07 | 12,362 | 10,932 |
| 346 | 6,078 | $9.59 | $9.66 | — | $761.00 | 12.14% | $2.26 | $2.27 | 61,161 | 5,840 |
| 648 | 2,291 | $8.76 | $8.96 | — | $762.00 | 11.95% | $2.49 | $2.50 | 1,766 | 729 |
| 1,474 | 1,205 | $8.01 | $8.19 | — | $763.00 | 11.74% | $2.73 | $2.75 | 1,839 | 1,946 |
| 642 | 1,621 | $7.28 | $7.46 | — | $764.00 | 11.55% | $3.01 | $3.02 | 1,655 | 912 |
| 718 | 4,799 | $6.61 | $6.76 | — | $765.00 | 11.37% | $3.31 | $3.33 | 7,876 | 11,496 |
| 446 | 1,624 | $5.94 | $6.09 | — | $766.00 | 11.18% | $3.64 | $3.66 | 2,257 | 1,603 |
| 1,907 | 1,715 | $5.35 | $5.40 | — | $767.00 | 11.01% | $4.01 | $4.03 | 2,949 | 3,416 |
| 3,209 | 2,338 | $4.78 | $4.79 | — | $768.00 | 10.86% | $4.42 | $4.44 | 1,445 | 3,113 |
| 3,288 | 3,240 | $4.22 | $4.23 | 10.70% | $769.00 | — | $4.87 | $4.89 | 2,071 | 2,655 |
| 8,123 | 6,586 | $3.70 | $3.72 | 10.56% | $770.00 | — | $5.34 | $5.39 | 8,620 | 6,958 |
| 4,110 | 2,529 | $3.23 | $3.24 | 10.43% | $771.00 | — | $5.78 | $5.96 | 1,397 | 1,147 |
| 2,372 | 2,653 | $2.79 | $2.80 | 10.29% | $772.00 | — | $6.36 | $6.56 | 1,629 | 1,717 |
| 2,708 | 3,091 | $2.40 | $2.41 | 10.19% | $773.00 | — | $6.97 | $7.15 | 1,280 | 1,029 |
| 1,510 | 2,172 | $2.05 | $2.06 | 10.10% | $774.00 | — | $7.61 | $7.90 | 1,114 | 1,156 |
| 6,137 | 18,897 | $1.74 | $1.75 | 10.02% | $775.00 | — | $8.39 | $8.50 | 13,131 | 12,101 |
| 1,032 | 1,245 | $1.47 | $1.48 | 9.96% | $776.00 | — | $9.00 | $9.34 | 1,164 | 997 |
| 1,398 | 3,378 | $1.23 | $1.24 | 9.89% | $777.00 | — | $9.77 | $10.13 | 345 | 2,082 |
| 1,197 | 1,947 | $1.03 | $1.04 | 9.87% | $778.00 | — | $10.58 | $10.97 | 375 | 2,001 |
Forward $768.36. The 25-delta put carries +2.39 volatility points over the 25-delta call.
2026-10-01(8 days)ATM 11.07%±12.59skew +2.53
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 30 | 50 | $12.38 | $12.68 | — | $758.00 | 12.94% | $2.02 | $2.04 | 455 | 134 |
| 35 | 225 | $11.55 | $11.83 | — | $759.00 | 12.75% | $2.20 | $2.22 | 631 | 204 |
| 105 | 367 | $10.74 | $11.02 | — | $760.00 | 12.54% | $2.39 | $2.41 | 1,819 | 1,523 |
| 106 | 502 | $9.97 | $10.23 | — | $761.00 | 12.36% | $2.61 | $2.63 | 179 | 597 |
| 103 | 159 | $9.22 | $9.47 | — | $762.00 | 12.16% | $2.84 | $2.86 | 172 | 207 |
| 157 | 200 | $8.48 | $8.71 | — | $763.00 | 11.98% | $3.10 | $3.12 | 804 | 164 |
| 81 | 99 | $7.77 | $7.98 | — | $764.00 | 11.80% | $3.38 | $3.41 | 122 | 294 |
| 174 | 388 | $7.12 | $7.28 | — | $765.00 | 11.64% | $3.70 | $3.72 | 592 | 998 |
| 641 | 192 | $6.45 | $6.60 | — | $766.00 | 11.48% | $4.04 | $4.06 | 366 | 819 |
| 881 | 159 | $5.86 | $5.92 | — | $767.00 | 11.31% | $4.41 | $4.43 | 263 | 432 |
| 1,264 | 160 | $5.30 | $5.31 | — | $768.00 | 11.16% | $4.81 | $4.84 | 120 | 571 |
| 847 | 222 | $4.73 | $4.74 | 11.00% | $769.00 | — | $5.25 | $5.28 | 187 | 799 |
| 2,869 | 416 | $4.20 | $4.21 | 10.85% | $770.00 | — | $5.73 | $5.76 | 854 | 4,091 |
| 356 | 83 | $3.71 | $3.73 | 10.73% | $771.00 | — | $6.14 | $6.35 | 225 | 874 |
| 422 | 349 | $3.26 | $3.27 | 10.61% | $772.00 | — | $6.70 | $6.93 | 359 | 453 |
| 576 | 126 | $2.85 | $2.86 | 10.50% | $773.00 | — | $7.28 | $7.52 | 593 | 319 |
| 310 | 286 | $2.47 | $2.49 | 10.40% | $774.00 | — | $7.88 | $8.20 | 454 | 667 |
| 907 | 740 | $2.13 | $2.15 | 10.31% | $775.00 | — | $8.53 | $8.85 | 457 | 1,995 |
| 314 | 266 | $1.83 | $1.84 | 10.22% | $776.00 | — | $9.24 | $9.58 | 110 | 99 |
| 349 | 249 | $1.56 | $1.58 | 10.16% | $777.00 | — | $9.99 | $10.33 | 23 | 24 |
| 331 | 518 | $1.33 | $1.34 | 10.11% | $778.00 | — | $10.76 | $11.16 | 3 | 73 |
Forward $768.48. The 25-delta put carries +2.53 volatility points over the 25-delta call.
2026-10-02(9 days)ATM 11.57%±13.96skew +2.52
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 3 | 316 | $12.25 | $12.46 | — | $759.00 | 13.13% | $2.58 | $2.60 | 1,017 | 869 |
| 112 | 2,240 | $11.48 | $11.57 | — | $760.00 | 12.95% | $2.79 | $2.81 | 7,466 | 4,837 |
| 61 | 680 | $10.69 | $10.79 | — | $761.00 | 12.78% | $3.02 | $3.04 | 796 | 514 |
| 261 | 1,681 | $9.94 | $10.04 | — | $762.00 | 12.60% | $3.27 | $3.28 | 1,381 | 864 |
| 81 | 824 | $9.22 | $9.32 | — | $763.00 | 12.43% | $3.54 | $3.55 | 1,485 | 899 |
| 141 | 631 | $8.50 | $8.61 | — | $764.00 | 12.27% | $3.83 | $3.85 | 1,184 | 1,961 |
| 525 | 3,030 | $7.83 | $7.89 | — | $765.00 | 12.10% | $4.15 | $4.16 | 2,935 | 14,632 |
| 133 | 910 | $7.17 | $7.23 | — | $766.00 | 11.95% | $4.49 | $4.51 | 1,470 | 2,490 |
| 822 | 1,138 | $6.54 | $6.60 | — | $767.00 | 11.81% | $4.87 | $4.88 | 2,426 | 3,122 |
| 1,838 | 1,365 | $5.96 | $5.97 | — | $768.00 | 11.67% | $5.27 | $5.29 | 2,276 | 2,331 |
| 3,274 | 1,012 | $5.39 | $5.40 | 11.54% | $769.00 | — | $5.70 | $5.73 | 647 | 1,520 |
| 6,683 | 3,790 | $4.85 | $4.86 | 11.40% | $770.00 | — | $6.18 | $6.20 | 2,720 | 6,261 |
| 1,293 | 1,147 | $4.34 | $4.36 | 11.27% | $771.00 | — | $6.67 | $6.72 | 906 | 1,140 |
| 2,697 | 13,964 | $3.87 | $3.88 | 11.14% | $772.00 | — | $7.20 | $7.26 | 849 | 2,207 |
| 2,173 | 2,765 | $3.44 | $3.45 | 11.04% | $773.00 | — | $7.78 | $7.83 | 1,625 | 1,393 |
| 3,132 | 2,757 | $3.04 | $3.05 | 10.94% | $774.00 | — | $8.40 | $8.46 | 1,566 | 415 |
| 10,238 | 4,462 | $2.67 | $2.68 | 10.84% | $775.00 | — | $9.03 | $9.14 | 1,530 | 443 |
| 1,121 | 1,645 | $2.33 | $2.35 | 10.76% | $776.00 | — | $9.70 | $9.81 | 819 | 75 |
| 1,557 | 631 | $2.03 | $2.05 | 10.68% | $777.00 | — | $10.31 | $10.67 | 394 | 101 |
| 1,157 | 949 | $1.76 | $1.77 | 10.60% | $778.00 | — | $11.03 | $11.39 | 297 | 126 |
| 843 | 1,645 | $1.52 | $1.53 | 10.55% | $779.00 | — | $11.80 | $12.25 | 199 | 28 |
Forward $768.68. The 25-delta put carries +2.52 volatility points over the 25-delta call.
2026-10-05(12 days)ATM 10.86%±15.14skew +2.30
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $759.00 | 12.28% | $2.98 | $2.99 | 31 | 334 |
| 56 | 17 | $11.92 | $12.16 | — | $760.00 | 12.12% | $3.20 | $3.21 | 718 | 363 |
| 7 | 0 | $11.16 | $11.38 | — | $761.00 | 11.97% | $3.44 | $3.45 | 127 | 275 |
| 11 | 1 | $10.37 | $10.61 | — | $762.00 | 11.80% | $3.69 | $3.70 | 36 | 225 |
| 27 | 0 | $9.65 | $9.89 | — | $763.00 | 11.66% | $3.97 | $3.98 | 42 | 663 |
| 75 | 3 | $8.97 | $9.18 | — | $764.00 | 11.52% | $4.27 | $4.28 | 8 | 141 |
| 224 | 27 | $8.30 | $8.44 | — | $765.00 | 11.37% | $4.59 | $4.60 | 686 | 660 |
| 36 | 1 | $7.69 | $7.76 | — | $766.00 | 11.23% | $4.93 | $4.95 | 34 | 208 |
| 263 | 7 | $7.05 | $7.13 | — | $767.00 | 11.10% | $5.31 | $5.32 | 67 | 771 |
| 244 | 3 | $6.48 | $6.49 | — | $768.00 | 10.97% | $5.71 | $5.72 | 91 | 325 |
| 481 | 25 | $5.91 | $5.92 | 10.85% | $769.00 | — | $6.14 | $6.15 | 59 | 273 |
| 520 | 150 | $5.36 | $5.39 | 10.74% | $770.00 | — | $6.59 | $6.62 | 857 | 463 |
| 869 | 28 | $4.85 | $4.86 | 10.61% | $771.00 | — | $7.01 | $7.20 | 91 | 210 |
| 380 | 8 | $4.36 | $4.37 | 10.49% | $772.00 | — | $7.53 | $7.73 | 35 | 507 |
| 371 | 57 | $3.91 | $3.92 | 10.39% | $773.00 | — | $8.08 | $8.29 | 224 | 484 |
| 275 | 88 | $3.49 | $3.50 | 10.29% | $774.00 | — | $8.67 | $8.88 | 131 | 139 |
| 456 | 1,091 | $3.10 | $3.12 | 10.20% | $775.00 | — | $9.28 | $9.58 | 344 | 148 |
| 193 | 117 | $2.75 | $2.76 | 10.12% | $776.00 | — | $9.93 | $10.21 | 76 | 85 |
| 168 | 97 | $2.42 | $2.44 | 10.04% | $777.00 | — | $10.61 | $10.93 | 121 | 57 |
| 183 | 129 | $2.13 | $2.14 | 9.97% | $778.00 | — | $11.32 | $11.69 | 5 | 54 |
| 121 | 49 | $1.86 | $1.87 | 9.91% | $779.00 | — | $12.06 | $12.49 | 2 | 12 |
Forward $768.77. The 25-delta put carries +2.30 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.