TSLA option chain
Strikes around the forward, as they were quoted at the close
Data as of 24 September 2026 (end of day)
2026-09-25(1 day)ATM 42.05%±8.35skew -0.97
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 480 | 2,164 | $24.15 | $25.10 | — | $355.00 | 57.73% | $0.05 | $0.06 | 4,793 | 2,323 |
| 92 | 1,180 | $21.70 | $22.25 | — | $357.50 | 54.83% | $0.07 | $0.08 | 1,871 | 4,998 |
| 724 | 2,943 | $19.25 | $19.75 | — | $360.00 | 52.02% | $0.10 | $0.11 | 5,554 | 8,067 |
| 277 | 2,166 | $16.65 | $17.65 | — | $362.50 | 49.23% | $0.14 | $0.16 | 3,140 | 7,934 |
| 4,520 | 3,211 | $14.35 | $14.65 | — | $365.00 | 46.77% | $0.22 | $0.23 | 4,957 | 18,405 |
| 2,657 | 12,106 | $11.95 | $12.30 | — | $367.50 | 44.76% | $0.35 | $0.36 | 1,979 | 20,819 |
| 12,585 | 10,039 | $9.80 | $9.95 | — | $370.00 | 43.36% | $0.58 | $0.59 | 6,135 | 48,739 |
| 6,626 | 2,966 | $7.70 | $7.80 | — | $372.50 | 42.35% | $0.95 | $0.98 | 2,037 | 43,627 |
| 18,135 | 5,704 | $5.80 | $5.95 | — | $375.00 | 42.14% | $1.58 | $1.60 | 4,547 | 82,132 |
| 48,275 | 2,817 | $4.25 | $4.35 | — | $377.50 | 42.01% | $2.46 | $2.50 | 2,216 | 74,305 |
| 127,169 | 16,811 | $2.98 | $3.05 | 42.07% | $380.00 | — | $3.65 | $3.70 | 3,557 | 64,637 |
| 68,435 | 12,369 | $2.01 | $2.04 | 42.40% | $382.50 | — | $5.15 | $5.30 | 831 | 22,231 |
| 102,656 | 14,508 | $1.31 | $1.34 | 43.10% | $385.00 | — | $6.95 | $7.10 | 1,221 | 8,868 |
| 38,689 | 4,867 | $0.85 | $0.86 | 44.13% | $387.50 | — | $9.00 | $9.10 | 251 | 3,763 |
| 54,283 | 17,943 | $0.54 | $0.55 | 45.30% | $390.00 | — | $11.00 | $11.30 | 875 | 2,736 |
| 19,233 | 8,403 | $0.36 | $0.37 | 47.20% | $392.50 | — | $12.80 | $13.75 | 118 | 235 |
| 17,748 | 11,364 | $0.24 | $0.25 | 49.07% | $395.00 | — | $15.20 | $16.20 | 292 | 189 |
| 5,450 | 3,081 | $0.16 | $0.18 | 51.18% | $397.50 | — | $17.40 | $18.65 | 39 | 15 |
| 40,687 | 21,846 | $0.12 | $0.13 | 53.68% | $400.00 | — | $20.60 | $21.00 | 476 | 1,052 |
| 3,353 | 4,406 | $0.08 | $0.10 | 55.84% | $402.50 | — | $22.05 | $23.90 | 21 | 25 |
| 5,110 | 7,600 | $0.07 | $0.08 | 59.10% | $405.00 | — | $25.15 | $26.10 | 71 | 127 |
Forward $379.34. The 25-delta put carries -0.97 volatility points over the 25-delta call.
2026-09-28(4 days)ATM 30.80%±12.23skew -0.95
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 29 | 90 | $24.25 | $25.65 | — | $355.00 | 36.60% | $0.23 | $0.25 | 1,104 | 472 |
| 2 | 379 | $21.80 | $22.95 | — | $357.50 | 35.19% | $0.30 | $0.32 | 528 | 194 |
| 66 | 529 | $19.40 | $20.00 | — | $360.00 | 33.91% | $0.40 | $0.42 | 1,187 | 1,631 |
| 14 | 355 | $17.10 | $17.90 | — | $362.50 | 32.86% | $0.55 | $0.57 | 264 | 1,603 |
| 972 | 470 | $14.75 | $15.55 | — | $365.00 | 32.02% | $0.77 | $0.79 | 1,240 | 4,478 |
| 104 | 289 | $12.80 | $13.05 | — | $367.50 | 31.41% | $1.09 | $1.11 | 482 | 2,501 |
| 898 | 430 | $10.80 | $11.00 | — | $370.00 | 30.97% | $1.54 | $1.56 | 867 | 5,445 |
| 299 | 173 | $8.90 | $9.10 | — | $372.50 | 30.72% | $2.15 | $2.18 | 900 | 3,677 |
| 2,647 | 939 | $7.25 | $7.35 | — | $375.00 | 30.63% | $2.96 | $2.99 | 1,221 | 5,777 |
| 4,806 | 787 | $5.75 | $5.90 | — | $377.50 | 30.52% | $3.95 | $4.00 | 1,381 | 6,820 |
| 8,431 | 2,238 | $4.50 | $4.60 | 30.87% | $380.00 | — | $5.20 | $5.30 | 1,032 | 6,318 |
| 7,009 | 1,042 | $3.45 | $3.55 | 31.04% | $382.50 | — | $6.65 | $6.75 | 286 | 2,164 |
| 8,426 | 1,216 | $2.64 | $2.69 | 31.39% | $385.00 | — | $8.25 | $8.40 | 125 | 815 |
| 3,465 | 366 | $1.97 | $2.01 | 31.67% | $387.50 | — | $10.00 | $10.25 | 90 | 127 |
| 5,100 | 1,386 | $1.46 | $1.49 | 32.07% | $390.00 | — | $12.05 | $12.25 | 95 | 496 |
| 2,139 | 330 | $1.06 | $1.09 | 32.43% | $392.50 | — | $14.10 | $14.40 | 40 | 62 |
| 3,191 | 724 | $0.77 | $0.79 | 32.87% | $395.00 | — | $15.30 | $18.45 | 5 | 2 |
| 1,165 | 438 | $0.56 | $0.58 | 33.45% | $397.50 | — | $16.00 | $19.30 | 6 | 4 |
| 11,107 | 3,099 | $0.41 | $0.43 | 34.14% | $400.00 | — | $19.90 | $21.75 | 32 | 1 |
| 1,564 | 339 | $0.31 | $0.32 | 34.96% | $402.50 | — | $21.65 | $26.60 | 1 | 0 |
| 764 | 1,494 | $0.23 | $0.24 | 35.72% | $405.00 | — | $23.95 | $29.20 | 5 | 1 |
Forward $379.30. The 25-delta put carries -0.95 volatility points over the 25-delta call.
2026-09-30(6 days)ATM 35.25%±17.15skew -1.05
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 26 | 165 | $24.90 | $25.55 | — | $355.00 | 37.82% | $0.68 | $0.71 | 493 | 1,042 |
| 13 | 66 | $21.70 | $23.30 | — | $357.50 | 37.09% | $0.87 | $0.90 | 238 | 542 |
| 7 | 225 | $20.35 | $20.90 | — | $360.00 | 36.44% | $1.11 | $1.15 | 468 | 1,583 |
| 1 | 239 | $18.20 | $18.75 | — | $362.50 | 35.96% | $1.43 | $1.48 | 331 | 705 |
| 30 | 583 | $15.95 | $16.65 | — | $365.00 | 35.61% | $1.85 | $1.90 | 672 | 916 |
| 319 | 264 | $14.20 | $14.75 | — | $367.50 | 35.33% | $2.38 | $2.42 | 433 | 1,220 |
| 193 | 440 | $12.40 | $12.90 | — | $370.00 | 35.14% | $3.00 | $3.10 | 1,079 | 1,732 |
| 346 | 279 | $10.65 | $10.85 | — | $372.50 | 35.10% | $3.80 | $3.90 | 861 | 909 |
| 678 | 582 | $9.15 | $9.25 | — | $375.00 | 35.13% | $4.75 | $4.85 | 1,312 | 2,346 |
| 1,660 | 461 | $7.75 | $7.90 | — | $377.50 | 35.06% | $5.80 | $5.95 | 1,529 | 3,700 |
| 5,148 | 1,564 | $6.50 | $6.60 | 35.27% | $380.00 | — | $7.10 | $7.20 | 798 | 1,729 |
| 1,963 | 535 | $5.40 | $5.55 | 35.51% | $382.50 | — | $8.45 | $8.65 | 382 | 562 |
| 2,388 | 1,442 | $4.50 | $4.55 | 35.67% | $385.00 | — | $10.00 | $10.20 | 103 | 209 |
| 574 | 469 | $3.65 | $3.75 | 35.81% | $387.50 | — | $11.70 | $11.90 | 54 | 26 |
| 1,894 | 938 | $3.00 | $3.10 | 36.26% | $390.00 | — | $13.35 | $13.75 | 50 | 619 |
| 971 | 192 | $2.43 | $2.47 | 36.37% | $392.50 | — | $15.00 | $15.65 | 6 | 52 |
| 846 | 736 | $1.96 | $2.00 | 36.71% | $395.00 | — | $16.85 | $17.70 | 12 | 6 |
| 316 | 445 | $1.57 | $1.60 | 37.00% | $397.50 | — | $17.00 | $21.80 | 2 | 0 |
| 4,081 | 2,302 | $1.25 | $1.28 | 37.32% | $400.00 | — | $19.15 | $23.80 | 5 | 2 |
| 391 | 177 | $0.99 | $1.02 | 37.64% | $402.50 | — | $23.15 | $24.45 | 1 | 0 |
| 4,429 | 378 | $0.80 | $0.81 | 38.10% | $405.00 | — | $24.45 | $27.70 | 10 | 16 |
Forward $379.40. The 25-delta put carries -1.05 volatility points over the 25-delta call.
2026-10-02(8 days)ATM 43.65%±24.53skew -1.69
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 457 | 3,142 | $26.35 | $26.90 | — | $355.00 | 44.32% | $1.90 | $1.95 | 1,421 | 793 |
| 25 | 289 | $24.30 | $24.75 | — | $357.50 | 43.99% | $2.29 | $2.34 | 662 | 662 |
| 231 | 16,661 | $22.25 | $22.70 | — | $360.00 | 43.73% | $2.76 | $2.80 | 2,295 | 1,381 |
| 86 | 304 | $20.30 | $20.80 | — | $362.50 | 43.53% | $3.30 | $3.35 | 1,076 | 247 |
| 1,944 | 1,562 | $18.50 | $18.65 | — | $365.00 | 43.47% | $3.95 | $4.00 | 1,496 | 1,017 |
| 390 | 742 | $16.75 | $16.90 | — | $367.50 | 43.35% | $4.65 | $4.75 | 475 | 372 |
| 669 | 3,778 | $15.10 | $15.20 | — | $370.00 | 43.38% | $5.50 | $5.60 | 2,782 | 3,437 |
| 288 | 766 | $13.55 | $13.65 | — | $372.50 | 43.31% | $6.45 | $6.50 | 492 | 975 |
| 2,374 | 3,316 | $12.10 | $12.20 | — | $375.00 | 43.46% | $7.50 | $7.60 | 1,994 | 4,411 |
| 1,737 | 943 | $10.75 | $10.85 | — | $377.50 | 43.49% | $8.65 | $8.75 | 620 | 4,600 |
| 8,730 | 5,071 | $9.55 | $9.60 | 43.62% | $380.00 | — | $9.90 | $10.05 | 1,736 | 5,988 |
| 2,256 | 1,693 | $8.45 | $8.50 | 43.84% | $382.50 | — | $11.30 | $11.45 | 263 | 316 |
| 8,079 | 9,121 | $7.40 | $7.50 | 43.96% | $385.00 | — | $12.75 | $12.95 | 518 | 1,513 |
| 1,093 | 3,205 | $6.50 | $6.60 | 44.21% | $387.50 | — | $14.35 | $14.55 | 165 | 222 |
| 4,622 | 3,425 | $5.70 | $5.75 | 44.40% | $390.00 | — | $16.05 | $16.25 | 459 | 3,391 |
| 433 | 2,200 | $4.95 | $5.05 | 44.66% | $392.50 | — | $17.75 | $18.00 | 119 | 82 |
| 1,228 | 1,812 | $4.30 | $4.35 | 44.78% | $395.00 | — | $19.65 | $19.85 | 84 | 124 |
| 4,422 | 1,072 | $3.75 | $3.80 | 45.16% | $397.50 | — | $21.50 | $21.80 | 16 | 103 |
| 9,739 | 8,026 | $3.20 | $3.25 | 45.17% | $400.00 | — | $23.00 | $23.90 | 233 | 13 |
| 436 | 343 | $2.75 | $2.79 | 45.36% | $402.50 | — | $24.05 | $27.05 | 23 | 0 |
| 1,359 | 3,517 | $2.36 | $2.39 | 45.58% | $405.00 | — | $26.20 | $28.35 | 47 | 0 |
Forward $379.60. The 25-delta put carries -1.69 volatility points over the 25-delta call.
2026-10-05(11 days)ATM 39.84%±26.26skew -0.98
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 10 | 3 | $26.60 | $27.25 | — | $355.00 | 40.44% | $2.29 | $2.36 | 213 | 73 |
| 1 | 1 | $24.60 | $25.20 | — | $357.50 | 40.28% | $2.74 | $2.81 | 129 | 21 |
| 27 | 41 | $22.80 | $23.30 | — | $360.00 | 40.16% | $3.25 | $3.35 | 116 | 102 |
| 20 | 3 | $20.25 | $21.35 | — | $362.50 | 40.06% | $3.85 | $3.95 | 9 | 348 |
| 567 | 39 | $19.05 | $19.45 | — | $365.00 | 39.83% | $4.50 | $4.60 | 93 | 169 |
| 184 | 4 | $17.30 | $17.70 | — | $367.50 | 39.80% | $5.25 | $5.40 | 221 | 116 |
| 315 | 82 | $15.70 | $16.05 | — | $370.00 | 39.71% | $6.10 | $6.25 | 104 | 419 |
| 16 | 12 | $14.20 | $14.50 | — | $372.50 | 39.66% | $7.05 | $7.20 | 24 | 420 |
| 142 | 116 | $12.75 | $13.00 | — | $375.00 | 39.73% | $8.15 | $8.25 | 1,074 | 264 |
| 446 | 106 | $11.40 | $11.70 | — | $377.50 | 39.82% | $9.30 | $9.45 | 85 | 563 |
| 1,163 | 703 | $10.20 | $10.40 | 39.82% | $380.00 | — | $10.55 | $10.70 | 364 | 688 |
| 491 | 257 | $9.10 | $9.25 | 39.94% | $382.50 | — | $11.80 | $12.15 | 72 | 74 |
| 1,257 | 149 | $8.05 | $8.20 | 39.98% | $385.00 | — | $13.15 | $13.65 | 55 | 95 |
| 70 | 229 | $7.15 | $7.25 | 40.17% | $387.50 | — | $14.60 | $15.15 | 12 | 120 |
| 364 | 323 | $6.35 | $6.40 | 40.41% | $390.00 | — | $16.20 | $16.85 | 24 | 331 |
| 191 | 101 | $5.55 | $5.65 | 40.53% | $392.50 | — | — | — | — | — |
| 196 | 839 | $4.85 | $4.95 | 40.64% | $395.00 | — | $19.10 | $21.05 | 7 | 0 |
| 51 | 22 | $4.25 | $4.35 | 40.87% | $397.50 | — | $21.50 | $22.35 | 0 | 49 |
| 853 | 424 | $3.70 | $3.80 | 41.04% | $400.00 | — | $23.45 | $24.35 | 1 | 4 |
| 37 | 26 | $3.25 | $3.30 | 41.27% | $402.50 | — | $25.45 | $26.40 | 2 | 10 |
| 1,107 | 185 | $2.81 | $2.86 | 41.41% | $405.00 | — | $26.65 | $30.70 | 2 | 0 |
Forward $379.67. The 25-delta put carries -0.98 volatility points over the 25-delta call.
2026-10-07(13 days)ATM 40.34%±28.92skew -0.88
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $48.40 | $53.75 | — | $330.00 | 45.43% | $0.59 | $0.69 | — | 1 |
| 0 | — | $43.85 | $49.60 | — | $335.00 | 44.03% | $0.79 | $0.90 | — | 7 |
| 0 | — | $37.20 | $44.75 | — | $340.00 | 42.93% | $1.09 | $1.20 | — | 0 |
| 0 | — | $33.05 | $38.70 | — | $345.00 | 41.97% | $1.50 | $1.62 | — | 4 |
| 1 | — | $29.20 | $32.85 | — | $350.00 | 41.30% | $2.08 | $2.22 | — | 13 |
| 2 | — | $24.85 | $29.95 | — | $355.00 | 40.87% | $2.88 | $3.05 | — | 8 |
| 7 | — | $22.90 | $24.10 | — | $360.00 | 40.52% | $3.90 | $4.15 | — | 30 |
| 0 | — | $19.95 | $20.50 | — | $365.00 | 40.24% | $5.25 | $5.50 | — | 32 |
| 3 | — | $16.65 | $17.15 | — | $370.00 | 40.14% | $6.95 | $7.20 | — | 18 |
| 37 | — | $13.50 | $14.25 | — | $375.00 | 40.27% | $9.05 | $9.30 | — | 111 |
| 177 | — | $11.25 | $11.60 | 40.31% | $380.00 | — | $11.45 | $11.75 | — | 12 |
| 15 | — | $9.10 | $9.40 | 40.54% | $385.00 | — | $14.00 | $14.60 | — | 14 |
| 46 | — | $7.25 | $7.55 | 40.75% | $390.00 | — | $17.10 | $18.40 | — | 0 |
| 1 | — | $5.75 | $6.00 | 41.06% | $395.00 | — | $20.65 | $22.70 | — | 0 |
| 40 | — | $4.50 | $4.75 | 41.39% | $400.00 | — | $24.35 | $26.30 | — | 0 |
| 30 | — | $3.50 | $3.70 | 41.68% | $405.00 | — | $26.30 | $30.55 | — | 0 |
| 52 | — | $2.71 | $2.88 | 42.07% | $410.00 | — | $29.30 | $36.80 | — | 0 |
| 8 | — | $2.10 | $2.23 | 42.51% | $415.00 | — | $34.00 | $41.15 | — | 0 |
| 27 | — | $1.60 | $1.72 | 42.90% | $420.00 | — | $37.75 | $45.65 | — | 0 |
| 2 | — | $1.23 | $1.34 | 43.44% | $425.00 | — | $42.40 | $50.45 | — | 0 |
| 114 | — | $0.92 | $1.04 | 43.85% | $430.00 | — | $48.00 | $55.15 | — | 0 |
Forward $379.82. The 25-delta put carries -0.88 volatility points over the 25-delta call.
2026-10-09(15 days)ATM 40.61%±31.28skew -0.83
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 42 | 513 | $28.30 | $28.90 | — | $355.00 | 40.97% | $3.50 | $3.60 | 796 | 487 |
| 40 | 53 | $26.40 | $27.05 | — | $357.50 | 40.84% | $4.05 | $4.15 | 30 | 131 |
| 59 | 747 | $24.55 | $25.05 | — | $360.00 | 40.67% | $4.65 | $4.75 | 665 | 421 |
| 11 | 52 | $22.75 | $23.25 | — | $362.50 | 40.63% | $5.35 | $5.45 | 100 | 55 |
| 256 | 1,268 | $21.00 | $21.50 | — | $365.00 | 40.51% | $6.10 | $6.20 | 409 | 255 |
| 6 | 98 | $19.35 | $19.55 | — | $367.50 | 40.49% | $6.95 | $7.05 | 140 | 108 |
| 161 | 1,636 | $17.75 | $18.10 | — | $370.00 | 40.47% | $7.85 | $8.00 | 692 | 248 |
| 28 | 102 | $16.25 | $16.60 | — | $372.50 | 40.51% | $8.90 | $9.00 | 271 | 182 |
| 393 | 1,012 | $14.85 | $15.05 | — | $375.00 | 40.54% | $10.00 | $10.10 | 611 | 523 |
| 736 | 530 | $13.60 | $13.70 | — | $377.50 | 40.56% | $11.15 | $11.30 | 331 | 538 |
| 1,193 | 1,601 | $12.35 | $12.45 | 40.55% | $380.00 | — | $12.40 | $12.55 | 570 | 745 |
| 636 | 355 | $11.20 | $11.35 | 40.68% | $382.50 | — | $13.70 | $13.95 | 107 | 198 |
| 804 | 1,360 | $10.15 | $10.25 | 40.72% | $385.00 | — | $15.15 | $15.40 | 284 | 37 |
| 135 | 153 | $9.15 | $9.25 | 40.75% | $387.50 | — | $16.60 | $16.90 | 85 | 25 |
| 534 | 1,319 | $8.25 | $8.35 | 40.87% | $390.00 | — | $18.05 | $18.50 | 158 | 36 |
| 92 | 184 | $7.40 | $7.50 | 40.92% | $392.50 | — | $19.95 | $20.20 | 19 | 9 |
| 236 | 583 | $6.65 | $6.75 | 41.08% | $395.00 | — | $21.65 | $21.95 | 125 | 22 |
| 40 | — | $5.95 | $6.05 | 41.19% | $397.50 | — | $23.40 | $23.75 | — | 8 |
| 2,194 | 2,932 | $5.30 | $5.40 | 41.26% | $400.00 | — | $25.00 | $25.65 | 101 | 9 |
| 96 | — | $4.75 | $4.85 | 41.49% | $402.50 | — | $26.85 | $27.65 | — | 0 |
| 259 | 1,135 | $4.25 | $4.35 | 41.72% | $405.00 | — | $28.30 | $30.15 | 33 | 0 |
Forward $379.92. The 25-delta put carries -0.83 volatility points over the 25-delta call.
2026-10-16(22 days)ATM 39.79%±37.14skew -0.62
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 66 | 1,926 | $30.20 | $30.70 | — | $355.00 | 39.99% | $5.10 | $5.20 | 2,671 | 253 |
| 9 | 29 | $28.10 | $29.20 | — | $357.50 | 39.91% | $5.75 | $5.85 | 285 | 169 |
| 253 | 4,627 | $26.60 | $27.05 | — | $360.00 | 39.89% | $6.45 | $6.60 | 10,468 | 850 |
| 14 | 17 | $24.85 | $25.65 | — | $362.50 | 39.83% | $7.25 | $7.35 | 117 | 383 |
| 348 | 4,575 | $23.20 | $23.40 | — | $365.00 | 39.74% | $8.05 | $8.20 | 3,994 | 300 |
| 8 | 39 | $21.60 | $21.85 | — | $367.50 | 39.68% | $8.95 | $9.10 | 145 | 100 |
| 388 | 3,992 | $20.10 | $20.30 | — | $370.00 | 39.65% | $9.95 | $10.05 | 7,004 | 934 |
| 58 | 155 | $18.65 | $18.85 | — | $372.50 | 39.71% | $11.00 | $11.15 | 383 | 261 |
| 1,919 | 4,226 | $17.30 | $17.50 | — | $375.00 | 39.72% | $12.15 | $12.25 | 3,402 | 605 |
| 931 | 288 | $16.00 | $16.15 | — | $377.50 | 39.75% | $13.35 | $13.45 | 377 | 993 |
| 3,666 | 9,877 | $14.75 | $15.00 | — | $380.00 | 39.80% | $14.60 | $14.75 | 10,382 | 4,155 |
| 574 | 787 | $13.65 | $13.75 | 39.79% | $382.50 | — | $15.90 | $16.10 | 253 | 237 |
| 1,637 | 3,408 | $12.55 | $12.70 | 39.86% | $385.00 | — | $17.35 | $17.50 | 1,498 | 111 |
| 995 | 540 | $11.55 | $11.65 | 39.90% | $387.50 | — | $18.80 | $19.00 | 66 | 14 |
| 5,757 | 4,848 | $10.60 | $10.70 | 39.98% | $390.00 | — | $20.30 | $20.55 | 3,827 | 145 |
| 148 | 256 | $9.70 | $9.80 | 40.02% | $392.50 | — | $22.00 | $22.20 | 49 | 25 |
| 515 | 3,720 | $8.85 | $9.00 | 40.10% | $395.00 | — | $23.65 | $23.85 | 2,293 | 30 |
| 101 | — | $8.10 | $8.20 | 40.16% | $397.50 | — | $25.35 | $25.65 | — | 0 |
| 8,835 | 17,526 | $7.40 | $7.50 | 40.29% | $400.00 | — | $27.20 | $27.45 | 7,368 | 87 |
| 165 | — | $6.75 | $6.85 | 40.41% | $402.50 | — | $28.60 | $29.85 | — | 0 |
| 611 | 2,236 | $6.15 | $6.25 | 40.53% | $405.00 | — | $30.45 | $31.55 | 355 | 30 |
Forward $380.20. The 25-delta put carries -0.62 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.