TER 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 100.61%±25.95skew +11.40
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 3 | $23.30 | $28.60 | — | $222.50 | 113.26% | $2.70 | $3.30 | 5 | 0 |
| 1 | 5 | $21.30 | $26.50 | — | $225.00 | 110.30% | $3.10 | $3.60 | 85 | 679 |
| 10 | 946 | $19.90 | $24.70 | — | $227.50 | 109.39% | $3.40 | $4.40 | 5 | 10 |
| 9 | 7 | $18.40 | $22.80 | — | $230.00 | 107.65% | $4.20 | $4.70 | 44 | 462 |
| 1 | 943 | $18.40 | $20.30 | — | $232.50 | 107.45% | $4.60 | $5.80 | 0 | 5 |
| 21 | 142 | $16.50 | $18.90 | — | $235.00 | 105.80% | $5.50 | $6.30 | 25 | 26 |
| 2 | 43 | $15.00 | $16.70 | — | $237.50 | 104.93% | $6.00 | $7.50 | 2 | 4 |
| 31 | 218 | $13.40 | $15.50 | — | $240.00 | 103.69% | $6.90 | $8.40 | 82 | 9 |
| 40 | 1 | $11.50 | $13.80 | — | $242.50 | 101.09% | $7.50 | $9.50 | 6 | 7 |
| 6 | 6 | $10.60 | $12.50 | — | $245.00 | 102.05% | $8.90 | $10.70 | 18 | 4 |
| 2 | 1 | $9.00 | $10.60 | 100.60% | $247.50 | — | $10.00 | $11.90 | 11 | 12 |
| 53 | 28 | $8.10 | $9.40 | 101.14% | $250.00 | — | $11.50 | $14.30 | 205 | 14 |
| 9 | 1 | $6.40 | $8.30 | 97.32% | $252.50 | — | $12.30 | $14.60 | 65 | 0 |
| 708 | 327 | $6.60 | $7.10 | 101.52% | $255.00 | — | $13.80 | $17.40 | 146 | 3 |
| — | — | — | — | — | $257.50 | — | $15.30 | $17.60 | 82 | 1 |
| 108 | 121 | $4.40 | $5.30 | 97.16% | $260.00 | — | $17.40 | $21.10 | 15 | 0 |
| — | — | — | — | — | $262.50 | — | $19.60 | $21.20 | 5 | 0 |
| 12 | 52 | $2.85 | $4.20 | 96.25% | $265.00 | — | $20.40 | $24.20 | 18 | 3 |
| 12 | 8 | $2.60 | $3.20 | 94.79% | $267.50 | — | $22.10 | $25.80 | 2 | 0 |
| — | — | — | — | — | $270.00 | — | $24.20 | $29.30 | 43 | 6 |
| — | — | — | — | — | $272.50 | — | $26.20 | $31.40 | 11 | 1 |
Forward $246.35. The 25-delta put carries +11.40 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 90.33%±38.62skew +13.55
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $34.80 | $40.60 | — | $212.50 | 99.54% | $4.00 | $4.60 | — | 36 |
| 0 | — | $33.40 | $38.20 | — | $215.00 | 103.55% | $4.40 | $6.30 | — | 10 |
| 0 | — | $30.80 | $36.30 | — | $217.50 | 104.29% | $4.80 | $7.40 | — | 0 |
| 5 | 79 | $30.40 | $34.50 | — | $220.00 | 97.27% | $5.50 | $6.30 | 248 | 12 |
| 3 | — | $28.00 | $32.70 | — | $222.50 | 96.33% | $6.00 | $7.00 | — | 0 |
| 0 | — | $27.00 | $30.50 | — | $225.00 | 98.26% | $6.80 | $8.30 | — | 31 |
| 0 | — | $25.60 | $28.00 | — | $227.50 | 98.60% | $7.50 | $9.40 | — | 0 |
| 0 | 120 | $23.50 | $27.00 | — | $230.00 | 94.56% | $8.10 | $9.40 | 151 | 14 |
| 0 | — | $21.00 | $25.20 | — | $232.50 | 93.58% | $9.00 | $10.10 | — | 0 |
| 4 | — | $20.60 | $22.90 | — | $235.00 | 99.47% | $9.90 | $13.10 | — | 1 |
| 0 | — | $19.00 | $21.80 | — | $237.50 | 94.90% | $10.70 | $13.00 | — | 0 |
| 566 | 25 | $18.30 | $19.90 | — | $240.00 | 91.01% | $11.80 | $12.90 | 289 | 44 |
| 0 | — | $15.20 | $18.70 | — | $242.50 | 97.89% | $12.70 | $16.70 | — | 0 |
| 4 | — | $15.10 | $17.00 | — | $245.00 | 90.67% | $13.70 | $15.80 | — | 1 |
| 8 | 198 | $13.00 | $14.40 | 90.26% | $250.00 | — | $16.20 | $18.00 | 732 | 6 |
| 10 | — | $10.10 | $12.40 | 87.76% | $255.00 | — | $18.70 | $20.80 | — | 0 |
| 16 | 34 | $8.70 | $10.00 | 87.04% | $260.00 | — | $21.70 | $24.40 | 3,561 | 23 |
| 52 | — | $5.80 | $9.20 | 85.09% | $265.00 | — | $24.60 | $27.10 | — | 0 |
| 73 | 504 | $5.30 | $6.70 | 83.84% | $270.00 | — | $28.40 | $30.60 | 550 | 12 |
| 7 | — | $4.00 | $5.50 | 82.77% | $275.00 | — | $31.80 | $37.00 | — | 0 |
| 48 | 178 | $3.20 | $4.30 | 82.10% | $280.00 | — | $35.70 | $41.00 | 616 | 25 |
Forward $246.30. The 25-delta put carries +13.55 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 84.37%±46.09skew +11.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $36.20 | $42.10 | — | $212.50 | — | — | — | — | — |
| — | — | — | — | — | $215.00 | 87.32% | $6.00 | $6.80 | 36 | 1 |
| 0 | — | $32.20 | $38.30 | — | $217.50 | 87.85% | $6.40 | $8.00 | — | 0 |
| 0 | 3 | $30.40 | $36.40 | — | $220.00 | 86.32% | $7.20 | $8.20 | 62 | 13 |
| 0 | — | $30.60 | $34.30 | — | $222.50 | — | — | — | — | — |
| 1 | 1 | $29.30 | $31.80 | — | $225.00 | 85.41% | $8.70 | $9.70 | 32 | 4 |
| 0 | — | $27.30 | $31.10 | — | $227.50 | 86.14% | $9.20 | $11.30 | — | 0 |
| 0 | 36 | $24.70 | $29.10 | — | $230.00 | 85.03% | $10.30 | $11.70 | 105 | 3 |
| 3 | — | $23.10 | $27.20 | — | $232.50 | 83.95% | $11.00 | $12.60 | — | 0 |
| 0 | 6 | $22.70 | $25.60 | — | $235.00 | 88.48% | $11.80 | $15.80 | 186 | 0 |
| 0 | — | $19.50 | $24.50 | — | $237.50 | 84.70% | $12.90 | $15.40 | — | 0 |
| 1 | 2 | $17.80 | $23.70 | — | $240.00 | 82.90% | $14.20 | $15.70 | 109 | 1 |
| 0 | — | $17.50 | $21.50 | — | $242.50 | 88.57% | $14.80 | $20.00 | — | 0 |
| 0 | 7 | $17.10 | $20.20 | — | $245.00 | 83.71% | $16.40 | $18.90 | 85 | 0 |
| 14 | 66 | $15.60 | $17.50 | 84.39% | $250.00 | — | $18.90 | $20.80 | 44 | 8 |
| 0 | 2 | $12.50 | $15.90 | 82.94% | $255.00 | — | $21.60 | $24.10 | 21 | 0 |
| 14 | 3 | $11.30 | $12.80 | 81.44% | $260.00 | — | $23.90 | $26.60 | 30 | 3 |
| 2 | 16 | $8.80 | $12.40 | 82.31% | $265.00 | — | $26.80 | $29.80 | 15 | 4 |
| 4 | 6 | $7.80 | $9.20 | 79.05% | $270.00 | — | $30.10 | $35.90 | 69 | 1 |
| 0 | 3 | $6.10 | $7.70 | 77.20% | $275.00 | — | $34.10 | $36.80 | 9 | 0 |
| 19 | 7 | $4.50 | $6.50 | 75.31% | $280.00 | — | $37.50 | $42.90 | 106 | 4 |
Forward $246.00. The 25-delta put carries +11.01 volatility points over the 25-delta call.
2026-12-04(25 days)ATM 78.38%±50.49skew +7.51
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 3 | $52.00 | $57.50 | — | $195.00 | 85.50% | $3.30 | $4.20 | 5 | 0 |
| — | — | — | — | — | $200.00 | 84.46% | $4.20 | $4.90 | 4 | 0 |
| — | — | — | — | — | $205.00 | 84.17% | $5.20 | $6.00 | 0 | 1 |
| 6 | 3 | $39.80 | $45.40 | — | $210.00 | 82.45% | $6.10 | $7.00 | 13 | 0 |
| — | — | — | — | — | $215.00 | 81.87% | $7.40 | $8.30 | 11 | 1 |
| — | — | — | — | — | $220.00 | 81.44% | $8.80 | $9.90 | 8 | 0 |
| 0 | 3 | $31.30 | $34.40 | — | $225.00 | 80.86% | $10.50 | $11.50 | 24 | 4 |
| 0 | 5 | $26.90 | $31.30 | — | $230.00 | 81.42% | $12.00 | $14.20 | 28 | 0 |
| 0 | 9 | $24.90 | $28.40 | — | $235.00 | 79.68% | $14.20 | $15.50 | 7 | 1 |
| 4 | 6 | $22.60 | $26.50 | — | $240.00 | 80.04% | $16.10 | $18.50 | 6 | 2 |
| 2 | 0 | $19.50 | $22.70 | — | $245.00 | 80.40% | $18.30 | $21.60 | 7 | 3 |
| — | — | — | — | — | $250.00 | — | $21.00 | $23.60 | 47 | 6 |
| — | — | — | — | — | $255.00 | — | $23.40 | $27.30 | 6 | 0 |
| 4 | 8 | $10.90 | $15.90 | 74.26% | $260.00 | — | $26.70 | $29.30 | 15 | 0 |
| — | — | — | — | — | $265.00 | — | $29.50 | $33.50 | 30 | 0 |
| 1 | 159 | $7.70 | $11.80 | 72.21% | $270.00 | — | $32.70 | $35.80 | 18 | 1 |
| 3 | 2 | $8.80 | $11.60 | 79.86% | $275.00 | — | $36.10 | $40.40 | 16 | 1 |
| 0 | 10 | $6.90 | $8.60 | 74.41% | $280.00 | — | $39.70 | $42.90 | 6 | 0 |
| 2 | 3 | $5.10 | $8.10 | 73.93% | $285.00 | — | $43.40 | $48.60 | 9 | 4 |
| 5 | 13 | $4.90 | $6.30 | 73.51% | $290.00 | — | $47.30 | $52.70 | 10 | 3 |
| — | — | — | — | — | $295.00 | — | $51.40 | $56.80 | 12 | 0 |
Forward $246.15. The 25-delta put carries +7.51 volatility points over the 25-delta call.
2026-12-11(32 days)ATM 76.97%±55.80skew +5.93
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $190.00 | 82.19% | $3.50 | $4.50 | 3 | 2 |
| — | — | — | — | — | $200.00 | 79.85% | $5.30 | $6.00 | 1 | 4 |
| — | — | — | — | — | $205.00 | 79.70% | $6.20 | $7.50 | 2 | 1 |
| 1 | 1 | $42.20 | $47.10 | — | $210.00 | 79.02% | $7.70 | $8.50 | 6 | 5 |
| — | — | — | — | — | $215.00 | 78.12% | $8.80 | $10.10 | 0 | 1 |
| — | — | — | — | — | $220.00 | 76.79% | $10.20 | $11.50 | 4 | 6 |
| 0 | 1 | $32.60 | $36.60 | — | $225.00 | 78.39% | $11.80 | $14.50 | 30 | 0 |
| 3 | 5 | $29.50 | $33.40 | — | $230.00 | 75.41% | $13.70 | $15.20 | 4 | 0 |
| 2 | 0 | $25.30 | $31.40 | — | $235.00 | 80.65% | $15.80 | $20.50 | 1 | 0 |
| 14 | 9 | $22.50 | $27.80 | — | $240.00 | 80.21% | $18.00 | $23.00 | 5 | 0 |
| 3 | 4 | $19.90 | $25.40 | 79.00% | $245.00 | — | $20.20 | $25.40 | 28 | 0 |
| 19 | 270 | $17.40 | $22.60 | 77.33% | $250.00 | — | $23.00 | $27.90 | 24 | 0 |
| 1 | 0 | $15.10 | $20.20 | 76.12% | $255.00 | — | $25.70 | $30.50 | 5 | 0 |
| 3 | 205 | $12.90 | $18.40 | 75.55% | $260.00 | — | $27.90 | $33.30 | 29 | 6 |
| 1 | 11 | $11.00 | $17.30 | 76.17% | $265.00 | — | $31.60 | $37.00 | 6 | 0 |
| 0 | 4 | $9.20 | $14.40 | 73.16% | $270.00 | — | $34.60 | $40.00 | 9 | 0 |
| — | — | — | — | — | $275.00 | — | $38.20 | $43.90 | 11 | 7 |
| — | — | — | — | — | $280.00 | — | $41.60 | $47.00 | 2 | 0 |
| — | — | — | — | — | $285.00 | — | $45.30 | $51.00 | 7 | 0 |
| 0 | 17 | $5.30 | $8.50 | 72.19% | $290.00 | — | $49.20 | $54.50 | 6 | 0 |
| — | — | — | — | — | $295.00 | — | $52.80 | $58.60 | 6 | 1 |
Forward $244.85. The 25-delta put carries +5.93 volatility points over the 25-delta call.
2026-12-18(39 days)ATM 75.81%±60.98skew +5.52
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $170.00 | 87.09% | $2.15 | $3.10 | 2 | 0 |
| — | — | — | — | — | $175.00 | 85.57% | $2.60 | $3.60 | 27 | 6 |
| — | — | — | — | — | $180.00 | 84.48% | $3.20 | $4.20 | 8 | 5 |
| 2 | 0 | $62.60 | $68.50 | — | $185.00 | 84.11% | $4.10 | $4.90 | 102 | 14 |
| 2 | 0 | $58.60 | $64.40 | — | $190.00 | 82.52% | $4.80 | $5.60 | 157 | 12 |
| 1 | 0 | $54.40 | $60.10 | — | $195.00 | 81.28% | $5.60 | $6.50 | 112 | 11 |
| — | — | — | — | — | $200.00 | 80.26% | $6.60 | $7.50 | 263 | 4 |
| 1 | 2 | $43.20 | $48.40 | — | $210.00 | 78.82% | $9.10 | $10.00 | 542 | 14 |
| 1 | 24 | $38.00 | $41.60 | — | $220.00 | 77.17% | $12.00 | $13.10 | 3,337 | 55 |
| 4 | 40 | $31.60 | $35.10 | — | $230.00 | 76.07% | $15.80 | $16.80 | 224 | 45 |
| 18 | 28 | $27.00 | $28.90 | — | $240.00 | 77.24% | $19.80 | $23.00 | 262 | 27 |
| 31 | 22 | $21.00 | $24.20 | 76.27% | $250.00 | — | $24.80 | $28.20 | 157 | 5 |
| 41 | 25 | $16.80 | $19.90 | 75.27% | $260.00 | — | $30.40 | $33.90 | 359 | 5 |
| 13 | 812 | $14.50 | $15.70 | 75.58% | $270.00 | — | $36.60 | $41.30 | 194 | 2 |
| 18 | 476 | $11.60 | $12.50 | 74.81% | $280.00 | — | $43.40 | $47.10 | 122 | 5 |
| 22 | 95 | $9.00 | $9.90 | 73.86% | $290.00 | — | $50.80 | $54.50 | 63 | 1 |
| 12 | 86 | $7.00 | $7.80 | 73.31% | $300.00 | — | $58.70 | $63.50 | 559 | 2 |
| 13 | 234 | $5.40 | $6.10 | 72.84% | $310.00 | — | $66.90 | $72.20 | 113 | 0 |
| 8 | 302 | $4.20 | $4.80 | 72.76% | $320.00 | — | $75.30 | $81.00 | 167 | 0 |
| 18 | 126 | $2.65 | $3.70 | 70.74% | $330.00 | — | $84.50 | $89.80 | 74 | 1 |
| — | — | — | — | — | $340.00 | — | $93.50 | $98.80 | 237 | 0 |
Forward $246.08. The 25-delta put carries +5.52 volatility points over the 25-delta call.
2026-12-24(45 days)ATM 73.42%±63.48skew +5.43
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $190.00 | 79.58% | $4.90 | $6.50 | 1 | 0 |
| — | — | — | — | — | $200.00 | 77.96% | $7.00 | $8.50 | 4 | 7 |
| — | — | — | — | — | $205.00 | 77.15% | $8.20 | $9.70 | 2 | 0 |
| — | — | — | — | — | $215.00 | 75.76% | $11.10 | $12.50 | 5 | 0 |
| 10 | 10 | $37.00 | $42.90 | — | $220.00 | 75.46% | $12.80 | $14.30 | 6 | 1 |
| 10 | 0 | $34.00 | $40.00 | — | $225.00 | 76.45% | $14.40 | $17.30 | 2 | 1 |
| — | — | — | — | — | $230.00 | 79.53% | $16.50 | $21.50 | 2 | 1 |
| — | — | — | — | — | $235.00 | 75.08% | $18.40 | $21.40 | 0 | 1 |
| 1 | 0 | $25.80 | $31.30 | — | $240.00 | — | — | — | — | — |
| 0 | 1 | $23.40 | $28.40 | — | $245.00 | — | — | — | — | — |
| 1 | 2 | $21.60 | $26.10 | 74.44% | $250.00 | — | — | — | — | — |
| — | — | — | — | — | $255.00 | — | $28.20 | $33.70 | 1 | 0 |
| 1 | 1 | $16.40 | $22.00 | 72.36% | $260.00 | — | — | — | — | — |
| — | — | — | — | — | $265.00 | — | $34.60 | $40.00 | 1 | 5 |
| 1 | 2 | $13.40 | $18.60 | 72.88% | $270.00 | — | — | — | — | — |
| 0 | 4 | $11.00 | $16.30 | 70.26% | $275.00 | — | $41.00 | $46.00 | 0 | 1 |
| — | — | — | — | — | $280.00 | — | $44.40 | $50.00 | 1 | 0 |
| — | — | — | — | — | $285.00 | — | $48.00 | $53.00 | 1 | 0 |
| 0 | 2 | $9.20 | $12.10 | 72.65% | $290.00 | — | — | — | — | — |
| — | — | — | — | — | $295.00 | — | $55.50 | $60.70 | 1 | 0 |
| 4 | 0 | $6.60 | $9.40 | 70.33% | $300.00 | — | $59.30 | $64.90 | 1 | 0 |
Forward $246.26. The 25-delta put carries +5.43 volatility points over the 25-delta call.
2027-01-15(67 days)ATM 70.89%±75.03skew +4.50
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 105 | $83.00 | $88.60 | — | $165.00 | 78.07% | $2.85 | $4.50 | 40 | 0 |
| 0 | 26 | $78.30 | $84.10 | — | $170.00 | 78.78% | $4.00 | $5.20 | 79 | 0 |
| 0 | 221 | $74.30 | $80.00 | — | $175.00 | 78.19% | $4.80 | $6.00 | 36 | 2 |
| 0 | 37 | $70.00 | $76.10 | — | $180.00 | 77.64% | $5.60 | $7.00 | 305 | 80 |
| 1 | 42 | $66.20 | $72.10 | — | $185.00 | 77.09% | $6.60 | $8.00 | 154 | 6 |
| 0 | 40 | $62.00 | $68.00 | — | $190.00 | 76.34% | $7.80 | $8.90 | 106 | 0 |
| 0 | 18 | $58.50 | $64.30 | — | $195.00 | 75.77% | $9.20 | $9.90 | 12,088 | 3 |
| 0 | 569 | $56.50 | $60.40 | — | $200.00 | 75.15% | $10.50 | $11.20 | 1,403 | 9 |
| 0 | 90 | $49.60 | $53.30 | — | $210.00 | 73.80% | $13.20 | $14.30 | 341 | 8 |
| 0 | 166 | $41.20 | $46.70 | — | $220.00 | 72.80% | $16.70 | $17.80 | 1,676 | 1 |
| 5 | 244 | $36.00 | $40.80 | — | $230.00 | 73.97% | $20.50 | $23.70 | 608 | 17 |
| 24 | 67 | $33.50 | $35.40 | — | $240.00 | 73.57% | $25.00 | $28.80 | 269 | 65 |
| 46 | 213 | $28.60 | $30.30 | 73.61% | $250.00 | — | $29.80 | $35.00 | 600 | 0 |
| 13 | 81 | $22.60 | $26.00 | 70.75% | $260.00 | — | $35.60 | $40.90 | 671 | 10 |
| 17 | 132 | $19.10 | $22.50 | 70.71% | $270.00 | — | $41.60 | $46.70 | 385 | 3 |
| 3 | 261 | $17.40 | $18.70 | 71.44% | $280.00 | — | $48.30 | $53.00 | 596 | 0 |
| 22 | 169 | $13.00 | $15.80 | 68.89% | $290.00 | — | $55.30 | $60.80 | 155 | 5 |
| 46 | 592 | $10.50 | $13.20 | 68.08% | $300.00 | — | $62.80 | $67.60 | 1,008 | 9 |
| 29 | 216 | $9.20 | $11.00 | 68.55% | $310.00 | — | $70.70 | $74.30 | 215 | 0 |
| 26 | 287 | $8.30 | $9.10 | 69.29% | $320.00 | — | $78.80 | $84.00 | 658 | 2 |
| 2 | 92 | $6.80 | $7.50 | 68.82% | $330.00 | — | $87.40 | $92.60 | 543 | 0 |
Forward $247.03. The 25-delta put carries +4.50 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.