TNA option chain

Strikes around the forward, as they were quoted at the close

Data as of 23 September 2026 (end of day)

2026-09-25(2 days)ATM 56.53%±2.53skew +1.77

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
12	4	$6.50	$7.05	—	$54.00	86.69%	$0.03	$0.08	925	786
56	33	$5.50	$5.65	—	$55.00	76.32%	$0.04	$0.08	707	134
21	17	$4.55	$5.00	—	$56.00	69.49%	$0.07	$0.10	517	195
6	76	$3.60	$4.25	—	$57.00	65.28%	$0.11	$0.18	480	143
11	108	$2.68	$3.20	—	$58.00	61.35%	$0.23	$0.27	1,187	525
6	89	$1.78	$2.34	—	$59.00	59.42%	$0.43	$0.48	581	329
181	139	$1.30	$1.53	—	$60.00	56.48%	$0.72	$0.80	1,801	804
185	1,073	$0.76	$0.84	56.61%	$61.00	—	$1.25	$1.28	876	638
1,932	469	$0.42	$0.52	57.66%	$62.00	—	$1.87	$1.95	576	261
452	329	$0.31	$0.38	57.65%	$62.50	—	$2.23	$2.40	440	67
441	494	$0.23	$0.26	57.40%	$63.00	—	$2.45	$2.77	571	106
170	274	$0.15	$0.22	58.74%	$63.50	—	$2.86	$3.20	115	41
186	580	$0.11	$0.14	58.31%	$64.00	—	$3.35	$3.65	278	82
62	475	$0.09	$0.11	60.67%	$64.50	—	$3.75	$4.20	71	10
235	1,459	$0.07	$0.08	61.99%	$65.00	—	$4.25	$4.60	378	169
121	277	$0.05	$0.07	64.11%	$65.50	—	$3.65	$5.30	47	3
572	1,436	$0.03	$0.07	66.61%	$66.00	—	$5.10	$5.60	224	4
102	150	$0.02	$0.04	65.24%	$66.50	—	$5.45	$6.05	41	5
444	547	$0.01	$0.04	67.56%	$67.00	—	$6.10	$6.60	269	26
17	390	$0.01	$0.06	75.59%	$67.50	—	$6.55	$7.15	44	2
28	217	$0.02	$0.04	77.89%	$68.00	—	$7.05	$7.55	97	2

Forward $60.53. The 25-delta put carries +1.77 volatility points over the 25-delta call.

2026-10-02(9 days)ATM 52.13%±4.97skew +10.02

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$54.00	67.64%	$0.34	$0.49	60	103
7	5	$6.00	$6.50	—	$55.00	63.79%	$0.46	$0.53	866	278
—	—	—	—	—	$56.00	61.32%	$0.57	$0.69	61	83
74	0	$4.30	$4.60	—	$57.00	59.36%	$0.76	$0.87	95	345
24	1	$3.55	$4.00	—	$58.00	58.10%	$1.04	$1.10	201	140
28	147	$2.81	$3.20	—	$59.00	56.02%	$1.30	$1.41	188	318
70	338	$2.21	$2.50	—	$60.00	55.17%	$1.69	$1.81	832	598
92	70	$1.73	$1.94	51.98%	$61.00	—	$2.01	$2.25	83	67
47	157	$1.26	$1.52	51.32%	$62.00	—	$2.58	$2.80	206	30
2	22	$1.03	$1.37	51.07%	$62.50	—	$2.85	$3.15	29	19
24	97	$0.90	$1.12	50.27%	$63.00	—	$3.05	$3.45	125	13
21	20	$0.73	$0.88	48.41%	$63.50	—	$3.55	$3.85	32	35
65	77	$0.66	$0.76	49.34%	$64.00	—	$3.90	$4.20	351	14
25	15	$0.54	$0.73	50.55%	$64.50	—	$4.05	$4.65	10	11
235	284	$0.48	$0.58	50.31%	$65.00	—	$4.65	$5.15	174	34
3	20	$0.39	$0.52	50.71%	$65.50	—	$5.00	$5.60	5	0
38	163	$0.31	$0.40	49.57%	$66.00	—	$5.40	$5.90	133	13
19	60	$0.27	$0.35	50.38%	$66.50	—	$5.70	$6.45	13	0
52	183	$0.23	$0.29	50.58%	$67.00	—	$6.35	$6.75	101	1
—	—	—	—	—	$67.50	—	$6.75	$7.20	5	2
16	339	$0.16	$0.20	50.90%	$68.00	—	$7.15	$7.70	108	0

Forward $60.70. The 25-delta put carries +10.02 volatility points over the 25-delta call.

2026-10-09(16 days)ATM 51.72%±6.61skew +13.29

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
20	18	$6.30	$7.35	—	$55.00	62.54%	$0.82	$1.02	344	184
—	—	—	—	—	$56.00	60.62%	$1.04	$1.16	60	130
—	—	—	—	—	$56.50	59.37%	$1.12	$1.26	82	6
4	0	$4.85	$5.30	—	$57.00	59.60%	$1.23	$1.47	31	52
16	1	$4.50	$5.50	—	$57.50	58.16%	$1.26	$1.64	32	7
1	2	$4.10	$4.55	—	$58.00	57.64%	$1.50	$1.70	51	47
0	1	$3.70	$4.60	—	$58.50	55.80%	$1.42	$1.98	3	21
1	1	$3.35	$4.15	—	$59.00	55.44%	$1.57	$2.19	18	34
0	32	$2.83	$3.20	—	$60.00	54.32%	$2.08	$2.44	352	136
0	8	$2.31	$3.15	—	$61.00	53.50%	$2.54	$2.88	33	8
21	9	$1.88	$2.19	48.64%	$62.00	—	$2.95	$3.45	94	17
0	4	$1.57	$2.12	48.86%	$62.50	—	$3.30	$3.80	24	11
—	—	—	—	—	$63.00	—	$3.65	$4.15	47	2
—	—	—	—	—	$63.50	—	$3.75	$4.55	0	2
1	19	$1.07	$1.42	47.04%	$64.00	—	$4.40	$4.70	42	11
—	—	—	—	—	$64.50	—	$4.25	$5.30	0	2
3	67	$0.83	$1.15	47.39%	$65.00	—	$4.80	$5.50	33	6
1	2	$0.69	$0.95	46.08%	$65.50	—	$4.90	$6.00	1	11
5	52	$0.53	$0.84	45.22%	$66.00	—	$5.55	$6.40	37	11
—	—	—	—	—	$66.50	—	$6.00	$6.70	18	12
—	—	—	—	—	$67.00	—	$6.20	$7.25	78	13

Forward $61.02. The 25-delta put carries +13.29 volatility points over the 25-delta call.

2026-10-16(23 days)ATM 47.00%±7.24skew +15.06

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
15	39	$8.50	$9.10	—	$53.00	64.98%	$0.83	$1.03	321	73
33	15	$7.65	$8.15	—	$54.00	64.43%	$1.05	$1.21	193	47
5	234	$6.80	$7.55	—	$55.00	62.99%	$1.24	$1.40	572	97
0	26	$6.10	$7.55	—	$56.00	61.81%	$1.47	$1.63	118	9
1	86	$5.30	$6.20	—	$57.00	57.82%	$1.39	$1.94	92	7
3	50	$4.65	$5.45	—	$58.00	58.87%	$1.84	$2.31	200	19
0	66	$4.05	$4.90	—	$59.00	55.84%	$1.89	$2.71	264	1
38	528	$3.45	$3.85	—	$60.00	57.54%	$2.68	$3.00	1,051	36
2	184	$2.82	$4.40	—	$61.00	55.94%	$2.86	$3.60	174	9
0	441	$2.35	$2.74	46.16%	$62.00	—	$3.40	$4.15	150	16
—	—	—	—	—	$62.50	—	$3.40	$4.40	2	11
4	241	$2.05	$2.38	47.56%	$63.00	—	$4.25	$4.60	352	40
18	131	$1.68	$1.96	47.04%	$64.00	—	$4.85	$5.20	104	22
11	1	$1.50	$2.06	49.18%	$64.50	—	—	—	—	—
31	472	$1.37	$1.53	46.06%	$65.00	—	$5.40	$5.90	357	7
3	19	$1.22	$1.69	48.71%	$65.50	—	—	—	—	—
20	334	$1.00	$1.27	45.14%	$66.00	—	$5.60	$6.75	345	0
12	234	$0.89	$1.09	46.75%	$67.00	—	$6.00	$7.40	103	0
9	170	$0.63	$0.87	45.66%	$68.00	—	$6.35	$8.35	6	0
46	51	$0.56	$0.66	46.05%	$69.00	—	$8.50	$9.10	0	1
202	647	$0.42	$0.60	46.87%	$70.00	—	$9.20	$9.95	172	3

Forward $61.38. The 25-delta put carries +15.06 volatility points over the 25-delta call.

2026-10-23(30 days)ATM 51.43%±9.01skew +13.43

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	113	$7.10	$8.00	—	$55.00	60.33%	$1.61	$1.71	95	51
—	—	—	—	—	$57.50	57.68%	$2.21	$2.51	4	26
0	1	$5.05	$6.55	—	$58.00	54.59%	$1.90	$2.82	13	14
2	2	$4.40	$5.55	—	$59.00	—	—	—	—	—
2	15	$3.90	$4.40	—	$60.00	56.18%	$3.10	$3.60	285	33
0	4	$3.30	$4.00	—	$61.00	51.77%	$3.15	$3.95	15	62
—	—	—	—	—	$62.00	—	$3.50	$4.70	110	2
—	—	—	—	—	$62.50	—	$2.95	$4.85	2	0
0	7	$2.28	$3.20	51.05%	$63.00	—	$3.30	$5.25	25	0
0	6	$1.98	$2.57	49.61%	$64.00	—	—	—	—	—
—	—	—	—	—	$64.50	—	$4.05	$6.15	8	0
7	49	$1.67	$2.03	48.06%	$65.00	—	$5.75	$6.35	40	0
—	—	—	—	—	$65.50	—	$4.75	$6.85	2	0
0	13	$1.23	$1.81	47.29%	$66.00	—	$6.35	$7.25	1	5
—	—	—	—	—	$66.50	—	$5.50	$7.55	2	0
12	69	$1.11	$1.68	49.32%	$67.00	—	$6.75	$7.80	3	0
—	—	—	—	—	$67.50	—	$6.25	$8.45	1	0
0	18	$0.85	$1.24	46.90%	$68.00	—	$7.70	$8.90	9	2
—	—	—	—	—	$68.50	—	$7.05	$9.30	2	0
—	—	—	—	—	$69.50	—	$7.90	$10.20	1	0
—	—	—	—	—	$70.00	—	$9.25	$10.55	7	2

Forward $61.10. The 25-delta put carries +13.43 volatility points over the 25-delta call.

2026-10-30(37 days)ATM 50.11%±9.80skew +15.82

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$55.00	62.62%	$2.01	$2.17	126	33
—	—	—	—	—	$57.50	58.41%	$2.36	$3.05	5	7
—	—	—	—	—	$58.00	59.36%	$2.65	$3.30	16	22
0	1	$4.60	$6.95	—	$59.00	—	—	—	—	—
0	2	$4.10	$4.85	—	$60.00	60.98%	$3.35	$4.65	395	4
1	0	$3.95	$4.80	—	$60.50	56.10%	$3.35	$4.40	15	1
2	1	$3.80	$4.65	—	$61.00	51.83%	$3.05	$4.55	40	0
3	0	$3.45	$5.60	58.75%	$61.50	—	$3.25	$4.80	1	0
2	3	$3.25	$4.15	51.02%	$62.00	—	$4.25	$5.20	582	1
—	—	—	—	—	$62.50	—	$4.50	$5.35	4	6
0	47	$2.70	$3.45	48.42%	$63.00	—	$4.70	$5.75	94	1
—	—	—	—	—	$63.50	—	$4.40	$6.00	51	1
—	—	—	—	—	$64.00	—	$4.70	$6.35	12	1
—	—	—	—	—	$64.50	—	$5.00	$6.65	2	0
4	18	$1.96	$2.60	47.54%	$65.00	—	$5.85	$6.90	103	4
15	28	$1.66	$2.18	46.81%	$66.00	—	$6.70	$7.60	39	0
2	15	$1.46	$2.31	52.10%	$67.50	—	—	—	—	—
40	20	$1.25	$1.57	46.80%	$68.00	—	—	—	—	—
1	152	$0.87	$1.19	47.02%	$70.00	—	$9.25	$10.50	21	0
—	—	—	—	—	$70.50	—	$9.50	$11.35	2	0
210	217	$0.80	$1.00	47.57%	$71.00	—	$9.95	$11.65	7	0

Forward $61.43. The 25-delta put carries +15.82 volatility points over the 25-delta call.

2026-11-20(58 days)ATM 54.93%±13.30skew +7.08

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	3	$11.50	$12.35	—	$51.00	63.11%	$1.78	$2.21	28	45
—	—	—	—	—	$52.00	62.96%	$2.02	$2.54	8	2
0	2	$9.85	$12.00	—	$53.00	59.32%	$1.95	$2.70	1	2
—	—	—	—	—	$54.00	58.62%	$2.16	$3.05	3	1
—	—	—	—	—	$55.00	59.20%	$2.93	$3.10	35	7
1	4	$7.90	$8.65	—	$56.00	55.68%	$2.61	$3.60	2	13
—	—	—	—	—	$57.00	56.33%	$3.20	$3.95	31	22
0	8	$6.55	$8.65	—	$58.00	51.95%	$2.74	$4.50	1	0
—	—	—	—	—	$59.00	54.52%	$3.90	$4.75	15	2
1	10	$5.45	$5.90	—	$60.00	55.29%	$4.70	$5.10	34	66
2	10	$5.00	$5.35	55.20%	$61.00	—	$5.20	$5.65	14	8
13	12	$4.45	$5.00	55.01%	$62.00	—	$5.70	$6.15	36	0
19	16	$4.05	$4.50	54.52%	$63.00	—	$6.25	$6.75	6	1
—	—	—	—	—	$64.00	—	$5.25	$7.35	6	0
10	4	$3.20	$3.75	53.70%	$65.00	—	$6.90	$7.95	20	1
0	1	$2.89	$4.65	60.32%	$66.00	—	—	—	—	—
0	11	$2.58	$4.25	59.81%	$67.00	—	—	—	—	—
—	—	—	—	—	$68.00	—	$7.80	$9.90	2	0
0	1	$2.02	$2.98	55.63%	$69.00	—	—	—	—	—
125	171	$1.81	$2.16	52.23%	$70.00	—	$10.85	$11.30	2	2
—	—	—	—	—	$71.00	—	$11.05	$12.25	0	2

Forward $60.75. The 25-delta put carries +7.08 volatility points over the 25-delta call.

2026-12-18(86 days)ATM 50.76%±15.28skew +17.84

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	10	$30.30	$32.90	—	$30.00	—	—	—	—	—
0	4	$25.50	$28.20	—	$35.00	86.39%	$0.59	$0.92	82	10
0	78	$21.30	$23.55	—	$40.00	77.66%	$0.95	$1.27	273	3
0	51	$16.75	$18.60	—	$45.00	70.79%	$1.55	$1.81	202	58
0	202	$12.75	$15.40	—	$50.00	66.32%	$2.55	$2.75	299	36
1	1	$12.20	$14.30	—	$51.00	62.80%	$2.01	$3.30	2	0
0	8	$11.20	$13.85	—	$52.00	64.65%	$2.79	$3.50	92	3
0	27	$10.65	$12.95	—	$53.00	—	—	—	—	—
0	4	$9.85	$12.45	—	$54.00	58.37%	$2.50	$4.00	4	0
0	313	$9.45	$10.45	—	$55.00	63.30%	$3.90	$4.35	136	15
0	3	$8.85	$11.10	—	$56.00	58.19%	$3.15	$4.85	5	0
0	15	$8.20	$10.45	—	$57.00	56.83%	$3.40	$5.15	10	0
0	33	$7.05	$9.85	—	$58.00	56.24%	$3.75	$5.55	67	0
0	1	$7.00	$9.25	—	$59.00	56.33%	$4.10	$6.15	24	0
412	1,096	$6.55	$7.45	—	$60.00	63.60%	$5.75	$7.15	212	1
10	485	$4.35	$4.80	48.81%	$65.00	—	$8.50	$8.95	413	0
57	772	$2.65	$3.05	47.46%	$70.00	—	$11.40	$12.35	175	1
57	579	$1.54	$1.91	46.81%	$75.00	—	$14.85	$16.20	79	0
17	1,410	$0.96	$1.54	49.62%	$80.00	—	$18.25	$21.05	533	0
—	—	—	—	—	$85.00	—	$22.85	$25.25	4,841	0
—	—	—	—	—	$90.00	—	$27.65	$30.25	13	0

Forward $62.03. The 25-delta put carries +17.84 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.