TSM option chain
Strikes around the forward, as they were quoted at the close
Data as of 28 September 2026 (end of day)
2026-10-02(4 days)ATM 34.24%±16.25skew -0.21
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 3 | 75 | $25.40 | $27.25 | — | $427.50 | 37.28% | $0.48 | $0.52 | 263 | 520 |
| 38 | 3,250 | $23.50 | $24.60 | — | $430.00 | 36.54% | $0.63 | $0.66 | 2,097 | 1,150 |
| 79 | 313 | $20.55 | $22.00 | — | $432.50 | 36.03% | $0.83 | $0.87 | 463 | 451 |
| 157 | 555 | $18.80 | $19.65 | — | $435.00 | 35.56% | $1.10 | $1.13 | 801 | 1,274 |
| 136 | 224 | $17.20 | $18.25 | — | $437.50 | 35.01% | $1.41 | $1.47 | 342 | 836 |
| 189 | 980 | $14.80 | $15.45 | — | $440.00 | 34.84% | $1.87 | $1.92 | 2,522 | 2,844 |
| 359 | 674 | $13.20 | $13.45 | — | $442.50 | 34.35% | $2.33 | $2.49 | 534 | 298 |
| 446 | 437 | $11.35 | $11.55 | — | $445.00 | 34.40% | $3.05 | $3.20 | 1,130 | 592 |
| 430 | 342 | $9.70 | $9.90 | — | $447.50 | 34.29% | $3.85 | $4.05 | 590 | 414 |
| 994 | 1,452 | $8.15 | $8.35 | — | $450.00 | 34.22% | $4.85 | $5.00 | 558 | 665 |
| 764 | 1,302 | $6.80 | $7.00 | — | $452.50 | 34.27% | $6.00 | $6.15 | 751 | 451 |
| 826 | 2,174 | $5.60 | $5.75 | 34.17% | $455.00 | — | $7.15 | $7.45 | 159 | 455 |
| 605 | 489 | $4.45 | $4.70 | 33.92% | $457.50 | — | $8.65 | $9.20 | 89 | 132 |
| 2,497 | 2,248 | $3.70 | $3.85 | 34.52% | $460.00 | — | $10.30 | $10.70 | 96 | 132 |
| 378 | 2,358 | $2.95 | $3.05 | 34.51% | $462.50 | — | $12.05 | $12.30 | 23 | 107 |
| 737 | 703 | $2.33 | $2.39 | 34.55% | $465.00 | — | $13.50 | $14.15 | 39 | 41 |
| 2,194 | 401 | $1.82 | $1.87 | 34.69% | $467.50 | — | $15.90 | $16.15 | 0 | 37 |
| 965 | 2,064 | $1.40 | $1.45 | 34.82% | $470.00 | — | $18.00 | $18.25 | 159 | 27 |
| 2,157 | 258 | $1.08 | $1.12 | 35.06% | $472.50 | — | $19.05 | $21.55 | 1 | 2 |
| 504 | 640 | $0.82 | $0.86 | 35.28% | $475.00 | — | $21.60 | $23.00 | 10 | 2 |
| 433 | 108 | $0.62 | $0.66 | 35.55% | $477.50 | — | $23.90 | $25.85 | 0 | 21 |
Forward $453.33. The 25-delta put carries -0.21 volatility points over the 25-delta call.
2026-10-09(11 days)ATM 31.62%±24.91skew +0.17
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 13 | 225 | $29.70 | $30.85 | — | $425.00 | 33.11% | $1.53 | $1.67 | 360 | 184 |
| 1 | 3 | $27.15 | $28.80 | — | $427.50 | 32.96% | $1.90 | $1.97 | 72 | 147 |
| 72 | 603 | $25.65 | $26.70 | — | $430.00 | 32.91% | $2.27 | $2.42 | 803 | 349 |
| 14 | 72 | $23.45 | $24.60 | — | $432.50 | 31.73% | $2.39 | $2.77 | 51 | 70 |
| 34 | 281 | $21.70 | $22.95 | — | $435.00 | 31.98% | $3.05 | $3.30 | 174 | 109 |
| 78 | 65 | $19.65 | $20.50 | — | $437.50 | 32.11% | $3.75 | $3.90 | 283 | 74 |
| 186 | 853 | $17.65 | $18.45 | — | $440.00 | 31.90% | $4.40 | $4.55 | 361 | 196 |
| 159 | 92 | $15.80 | $16.60 | — | $442.50 | 31.30% | $4.85 | $5.35 | 178 | 102 |
| 157 | 398 | $14.75 | $15.40 | — | $445.00 | 31.38% | $5.80 | $6.20 | 413 | 186 |
| 335 | 171 | $13.20 | $13.55 | — | $447.50 | 31.55% | $6.85 | $7.20 | 183 | 132 |
| 1,018 | 609 | $11.75 | $12.15 | — | $450.00 | 31.63% | $8.00 | $8.25 | 149 | 155 |
| 109 | 105 | $10.45 | $10.65 | — | $452.50 | 31.63% | $9.20 | $9.40 | 24 | 118 |
| 238 | 482 | $9.25 | $9.40 | 31.62% | $455.00 | — | $10.50 | $10.85 | 82 | 149 |
| 147 | 223 | $7.95 | $8.30 | 31.37% | $457.50 | — | $11.55 | $12.55 | 60 | 69 |
| 297 | 885 | $7.05 | $7.30 | 31.60% | $460.00 | — | $13.20 | $13.70 | 431 | 135 |
| 147 | 63 | $6.20 | $6.40 | 31.79% | $462.50 | — | $14.55 | $15.20 | 93 | 79 |
| 148 | 363 | $5.35 | $5.65 | 31.93% | $465.00 | — | $16.60 | $16.90 | 483 | 58 |
| 176 | 73 | $4.35 | $4.80 | 31.31% | $467.50 | — | $17.85 | $19.45 | 9 | 73 |
| 317 | 619 | $4.00 | $4.15 | 31.94% | $470.00 | — | $19.75 | $20.75 | 8 | 4 |
| 470 | 625 | $2.93 | $3.05 | 32.10% | $475.00 | — | $23.75 | $25.05 | 1 | 0 |
| 671 | 1,030 | $2.10 | $2.16 | 32.12% | $480.00 | — | $27.90 | $29.70 | 8 | 0 |
Forward $453.75. The 25-delta put carries +0.17 volatility points over the 25-delta call.
2026-10-16(18 days)ATM 35.64%±35.94skew -0.22
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 4 | 33 | $32.95 | $33.95 | — | $425.00 | 36.85% | $4.15 | $4.35 | 421 | 98 |
| 3 | 52 | $30.30 | $32.75 | — | $427.50 | 36.66% | $4.65 | $4.90 | 233 | 14 |
| 237 | 12,027 | $29.05 | $29.55 | — | $430.00 | 36.40% | $5.20 | $5.45 | 5,111 | 592 |
| 77 | 68 | $27.05 | $28.00 | — | $432.50 | 35.75% | $5.45 | $6.15 | 48 | 22 |
| 126 | 83 | $25.20 | $26.70 | — | $435.00 | 36.22% | $6.55 | $6.85 | 197 | 2,220 |
| 50 | 381 | $23.80 | $24.45 | — | $437.50 | 35.56% | $6.95 | $7.60 | 102 | 35 |
| 222 | 7,274 | $22.20 | $22.70 | — | $440.00 | 35.86% | $8.05 | $8.45 | 5,389 | 488 |
| 89 | 149 | $20.60 | $20.90 | — | $442.50 | 35.97% | $9.00 | $9.45 | 90 | 34 |
| 136 | 314 | $18.60 | $19.40 | — | $445.00 | 34.92% | $9.10 | $10.55 | 442 | 75 |
| 134 | 115 | $17.60 | $18.00 | — | $447.50 | 34.56% | $10.10 | $11.40 | 190 | 58 |
| 663 | 9,532 | $16.25 | $16.60 | — | $450.00 | 35.67% | $12.10 | $12.55 | 1,427 | 974 |
| 78 | 288 | $14.95 | $15.25 | — | $452.50 | 35.78% | $13.40 | $13.75 | 267 | 108 |
| 156 | 270 | $13.70 | $14.00 | 35.64% | $455.00 | — | $14.55 | $15.05 | 102 | 103 |
| 490 | 83 | $12.60 | $12.85 | 35.70% | $457.50 | — | $15.50 | $16.40 | 58 | 78 |
| 2,610 | 4,712 | $11.50 | $11.85 | 35.77% | $460.00 | — | $17.40 | $17.80 | 158 | 183 |
| 485 | 83 | $10.50 | $11.00 | 36.00% | $462.50 | — | $18.85 | $19.65 | 28 | 36 |
| 51 | 305 | $9.55 | $9.80 | 35.67% | $465.00 | — | $20.20 | $21.15 | 117 | 39 |
| 50 | 44 | $8.70 | $9.00 | 35.82% | $467.50 | — | $21.25 | $22.95 | 18 | 45 |
| 676 | 3,266 | $7.90 | $8.15 | 35.82% | $470.00 | — | $23.20 | $24.60 | 76 | 11 |
| 346 | 242 | $6.45 | $6.65 | 35.81% | $475.00 | — | $27.40 | $28.20 | 0 | 18 |
| 291 | 3,212 | $5.25 | $5.45 | 35.96% | $480.00 | — | $30.70 | $31.95 | 139 | 10 |
Forward $454.05. The 25-delta put carries -0.22 volatility points over the 25-delta call.
2026-10-23(25 days)ATM 33.80%±40.22skew +0.74
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 33 | $51.10 | $52.45 | — | $405.00 | 36.75% | $2.24 | $2.34 | 184 | 28 |
| 0 | 221 | $46.45 | $47.65 | — | $410.00 | 36.26% | $2.82 | $2.89 | 336 | 83 |
| 0 | 90 | $42.35 | $43.65 | — | $415.00 | 35.91% | $3.50 | $3.65 | 189 | 77 |
| 0 | 329 | $38.15 | $39.05 | — | $420.00 | 35.61% | $4.35 | $4.55 | 375 | 39 |
| 1 | 135 | $34.45 | $35.50 | — | $425.00 | 35.35% | $5.40 | $5.60 | 300 | 107 |
| 32 | 620 | $30.75 | $31.55 | — | $430.00 | 35.06% | $6.60 | $6.85 | 362 | 247 |
| 3 | 165 | $27.25 | $28.00 | — | $435.00 | 34.90% | $8.05 | $8.35 | 282 | 16 |
| 21 | 143 | $24.05 | $25.40 | — | $440.00 | 34.76% | $9.75 | $10.05 | 119 | 68 |
| 21 | 337 | $20.70 | $21.30 | — | $445.00 | 35.76% | $11.70 | $13.00 | 234 | 20 |
| 194 | 351 | $18.20 | $18.50 | — | $450.00 | 34.80% | $13.90 | $14.40 | 633 | 28 |
| 42 | 291 | $15.70 | $16.00 | 33.79% | $455.00 | — | $15.55 | $16.75 | 169 | 153 |
| 64 | 335 | $13.45 | $13.75 | 33.83% | $460.00 | — | $19.20 | $19.85 | 30 | 5 |
| 38 | 276 | $11.45 | $11.75 | 33.89% | $465.00 | — | $22.20 | $22.55 | 19 | 65 |
| 288 | 527 | $9.70 | $10.00 | 34.00% | $470.00 | — | $25.45 | $25.75 | 49 | 0 |
| 92 | 351 | $8.20 | $8.45 | 34.13% | $475.00 | — | $28.90 | $29.25 | 7 | 7 |
| 121 | 2,550 | $6.85 | $7.05 | 34.14% | $480.00 | — | $32.45 | $33.20 | 2 | 15 |
| 35 | 312 | $5.70 | $5.95 | 34.32% | $485.00 | — | $35.10 | $37.00 | 1 | 0 |
| 42 | 120 | $4.75 | $4.95 | 34.48% | $490.00 | — | $39.70 | $41.60 | 2 | 0 |
| 69 | 438 | $3.95 | $4.15 | 34.73% | $495.00 | — | $43.05 | $45.95 | 1 | 0 |
| 119 | 3,198 | $3.25 | $3.45 | 34.90% | $500.00 | — | $48.05 | $50.25 | 1 | 0 |
| 25 | 118 | $2.69 | $2.81 | 35.03% | $505.00 | — | — | — | — | — |
Forward $454.70. The 25-delta put carries +0.74 volatility points over the 25-delta call.
2026-10-30(32 days)ATM 34.00%±45.78skew +0.12
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 8 | $51.95 | $54.25 | — | $405.00 | 35.41% | $3.00 | $3.10 | 280 | 30 |
| 0 | 5 | $47.40 | $49.50 | — | $410.00 | 35.01% | $3.55 | $3.90 | 225 | 63 |
| 10 | 13 | $43.80 | $45.55 | — | $415.00 | 34.69% | $4.40 | $4.70 | 216 | 76 |
| 0 | 83 | $39.80 | $40.65 | — | $420.00 | 34.53% | $5.45 | $5.70 | 239 | 90 |
| 0 | 50 | $34.85 | $37.55 | — | $425.00 | 34.33% | $6.60 | $6.90 | 142 | 31 |
| 2 | 121 | $32.60 | $34.15 | — | $430.00 | 34.02% | $7.85 | $8.25 | 181 | 70 |
| 21 | 83 | $29.20 | $29.60 | — | $435.00 | 34.05% | $9.50 | $9.90 | 63 | 29 |
| 124 | 324 | $26.05 | $26.40 | — | $440.00 | 33.87% | $11.25 | $11.65 | 561 | 42 |
| 42 | 143 | $23.05 | $23.45 | — | $445.00 | 33.86% | $13.30 | $13.70 | 57 | 82 |
| 338 | 150 | $20.30 | $20.70 | — | $450.00 | 33.86% | $15.55 | $16.00 | 224 | 92 |
| 69 | 178 | $17.80 | $18.15 | 33.87% | $455.00 | — | $18.10 | $18.45 | 68 | 25 |
| 73 | 175 | $15.50 | $16.30 | 34.23% | $460.00 | — | $20.70 | $21.20 | 25 | 2 |
| 69 | 125 | $13.45 | $13.85 | 33.87% | $465.00 | — | $23.70 | $24.20 | 14 | 20 |
| 112 | 224 | $11.65 | $12.00 | 33.93% | $470.00 | — | $26.55 | $27.60 | 60 | 14 |
| 109 | 237 | $9.05 | $10.30 | 32.94% | $475.00 | — | $29.35 | $30.75 | 9 | 3 |
| 140 | 318 | $8.55 | $8.85 | 33.94% | $480.00 | — | $33.75 | $34.25 | 2 | 7 |
| 63 | 94 | $7.35 | $7.60 | 34.11% | $485.00 | — | — | — | — | — |
| 120 | 147 | $6.25 | $6.50 | 34.21% | $490.00 | — | — | — | — | — |
| 73 | 174 | $5.25 | $5.55 | 34.28% | $495.00 | — | $45.45 | $46.95 | 16 | 0 |
| 135 | 177 | $4.50 | $4.60 | 34.33% | $500.00 | — | $49.65 | $50.55 | 0 | 1 |
| 423 | 39 | $3.75 | $3.95 | 34.48% | $505.00 | — | — | — | — | — |
Forward $454.70. The 25-delta put carries +0.12 volatility points over the 25-delta call.
2026-11-06(39 days)ATM 34.12%±50.75skew -0.05
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $405.00 | 35.13% | $3.85 | $4.10 | 19 | 9 |
| — | — | — | — | — | $410.00 | 34.89% | $4.65 | $4.95 | 25 | 38 |
| — | — | — | — | — | $415.00 | 34.71% | $5.60 | $5.95 | 13 | 39 |
| 0 | 1 | $41.60 | $43.85 | — | $420.00 | 34.47% | $6.70 | $7.05 | 35 | 54 |
| 0 | 10 | $37.40 | $40.05 | — | $425.00 | 34.34% | $8.00 | $8.35 | 21 | 33 |
| 52 | 0 | $34.30 | $36.30 | — | $430.00 | 34.32% | $9.55 | $9.85 | 26 | 23 |
| 2 | 0 | $31.25 | $31.60 | — | $435.00 | 34.14% | $11.15 | $11.50 | 20 | 2 |
| 0 | 10 | $28.10 | $28.50 | — | $440.00 | 34.07% | $13.00 | $13.40 | 0 | 12 |
| 4 | 1 | $25.15 | $25.55 | — | $445.00 | 34.07% | $15.10 | $15.50 | 1 | 4 |
| 1 | 8 | $22.45 | $22.85 | — | $450.00 | 34.53% | $17.45 | $18.30 | 20 | 4 |
| 3 | 5 | $19.95 | $20.30 | — | $455.00 | 34.06% | $19.90 | $20.30 | 1 | 1 |
| 4 | 8 | $17.70 | $18.10 | 34.16% | $460.00 | — | $21.95 | $23.00 | 2 | 6 |
| 12 | 2 | $15.60 | $15.95 | 34.10% | $465.00 | — | — | — | — | — |
| 3 | 74 | $13.70 | $14.10 | 34.15% | $470.00 | — | — | — | — | — |
| 9 | 92 | $12.00 | $12.40 | 34.20% | $475.00 | — | — | — | — | — |
| 9 | 7 | $10.45 | $10.75 | 34.13% | $480.00 | — | $35.35 | $35.80 | 1 | 0 |
| 11 | 1 | $9.10 | $9.50 | 34.31% | $485.00 | — | $38.85 | $39.60 | 0 | 5 |
| 2 | 6 | $7.90 | $8.15 | 34.27% | $490.00 | — | — | — | — | — |
| 2 | 4 | $6.85 | $7.10 | 34.40% | $495.00 | — | — | — | — | — |
| 4 | 9 | $5.90 | $6.20 | 34.53% | $500.00 | — | — | — | — | — |
| 3 | 2 | $5.10 | $5.35 | 34.64% | $505.00 | — | — | — | — | — |
Forward $455.03. The 25-delta put carries -0.05 volatility points over the 25-delta call.
2026-11-20(53 days)ATM 34.10%±59.21skew -0.10
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 2,449 | $96.35 | $98.55 | — | $360.00 | 38.12% | $1.25 | $1.32 | 4,142 | 44 |
| 1 | 256 | $86.15 | $88.90 | — | $370.00 | 37.04% | $1.75 | $1.81 | 5,942 | 75 |
| 35 | 10,288 | $77.45 | $78.65 | — | $380.00 | 36.16% | $2.44 | $2.54 | 4,861 | 60 |
| 3 | 1,430 | $68.00 | $69.70 | — | $390.00 | 35.55% | $3.45 | $3.60 | 5,350 | 104 |
| 8 | 4,356 | $59.75 | $60.95 | — | $400.00 | 34.96% | $4.80 | $5.00 | 4,948 | 52 |
| 1 | 1,352 | $51.65 | $53.80 | — | $410.00 | 34.48% | $6.60 | $6.85 | 3,634 | 110 |
| 31 | 1,795 | $44.55 | $45.90 | — | $420.00 | 34.20% | $9.00 | $9.30 | 2,970 | 97 |
| 38 | 2,399 | $37.55 | $38.30 | — | $430.00 | 34.28% | $12.20 | $12.55 | 3,122 | 179 |
| 81 | 2,672 | $31.45 | $32.10 | — | $440.00 | 34.11% | $15.95 | $16.25 | 760 | 73 |
| 125 | 3,851 | $26.10 | $26.55 | — | $450.00 | 33.92% | $20.10 | $20.85 | 1,167 | 234 |
| 110 | 3,496 | $21.30 | $21.70 | 34.10% | $460.00 | — | $25.55 | $26.00 | 699 | 213 |
| 118 | 3,451 | $17.30 | $17.55 | 34.14% | $470.00 | — | $31.45 | $31.75 | 528 | 40 |
| 43 | 6,005 | $13.75 | $14.10 | 34.12% | $480.00 | — | $37.95 | $38.75 | 638 | 40 |
| 451 | 1,180 | $11.00 | $11.20 | 34.27% | $490.00 | — | $45.10 | $45.70 | 141 | 47 |
| 161 | 2,805 | $8.60 | $8.80 | 34.29% | $500.00 | — | $52.40 | $54.30 | 287 | 0 |
| 27 | 1,255 | $6.75 | $6.95 | 34.52% | $510.00 | — | $60.20 | $61.95 | 63 | 0 |
| 15 | 6,668 | $5.25 | $5.45 | 34.72% | $520.00 | — | $68.85 | $71.25 | 172 | 0 |
| 38 | 811 | $4.10 | $4.25 | 34.98% | $530.00 | — | $78.30 | $79.50 | 174 | 0 |
| 31 | 317 | $3.15 | $3.35 | 35.25% | $540.00 | — | $86.60 | $89.25 | 2 | 0 |
| 97 | 1,266 | $2.48 | $2.56 | 35.51% | $550.00 | — | — | — | — | — |
| 11 | 1,493 | $1.92 | $2.00 | 35.82% | $560.00 | — | — | — | — | — |
Forward $455.70. The 25-delta put carries -0.10 volatility points over the 25-delta call.
2026-12-18(81 days)ATM 34.19%±73.56skew +0.15
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 528 | $98.30 | $101.10 | — | $360.00 | 37.10% | $2.66 | $2.92 | 21,119 | 72 |
| 1 | 349 | $89.30 | $90.95 | — | $370.00 | 35.94% | $3.35 | $3.70 | 5,952 | 12 |
| 1 | 1,139 | $80.55 | $81.85 | — | $380.00 | 35.73% | $4.60 | $5.05 | 2,788 | 55 |
| 3 | 1,028 | $71.80 | $73.95 | — | $390.00 | 35.09% | $6.05 | $6.45 | 2,766 | 151 |
| 5 | 1,645 | $63.90 | $65.20 | — | $400.00 | 34.68% | $7.95 | $8.30 | 20,991 | 166 |
| 3 | 1,166 | $56.75 | $57.80 | — | $410.00 | 34.58% | $10.35 | $10.85 | 2,778 | 34 |
| 25 | 6,157 | $49.60 | $50.45 | — | $420.00 | 34.21% | $13.15 | $13.60 | 3,550 | 18 |
| 101 | 3,406 | $42.95 | $44.45 | — | $430.00 | 34.10% | $16.55 | $17.10 | 2,325 | 71 |
| 79 | 2,196 | $37.25 | $38.15 | — | $440.00 | 34.09% | $20.65 | $21.15 | 1,731 | 55 |
| 73 | 5,928 | $32.15 | $32.85 | — | $450.00 | 33.88% | $24.85 | $25.85 | 1,036 | 17 |
| 104 | 1,841 | $27.20 | $27.90 | 34.17% | $460.00 | — | $30.45 | $31.10 | 861 | 9 |
| 21 | 1,489 | $23.05 | $23.70 | 34.21% | $470.00 | — | $36.20 | $36.80 | 150 | 5 |
| 14 | 2,620 | $19.40 | $19.85 | 34.14% | $480.00 | — | $42.05 | $43.75 | 164 | 0 |
| 33 | 2,006 | $16.20 | $16.60 | 34.14% | $490.00 | — | $48.80 | $50.25 | 95 | 0 |
| 162 | 26,817 | $13.50 | $13.85 | 34.21% | $500.00 | — | $56.20 | $57.70 | 332 | 4 |
| 43 | 2,264 | $10.95 | $11.60 | 34.20% | $510.00 | — | $64.15 | $65.55 | 115 | 0 |
| 7 | 4,068 | $9.25 | $9.55 | 34.43% | $520.00 | — | $72.25 | $74.05 | 186 | 0 |
| 1 | 5,396 | $7.65 | $7.85 | 34.55% | $530.00 | — | $79.95 | $82.45 | 129 | 0 |
| 237 | 1,562 | $6.30 | $6.55 | 34.78% | $540.00 | — | $89.05 | $90.55 | 290 | 4 |
| 26 | 6,315 | $5.15 | $5.35 | 34.87% | $550.00 | — | $98.65 | $99.85 | 66 | 0 |
| 88 | 37,601 | $4.25 | $4.45 | 35.13% | $560.00 | — | $106.50 | $109.45 | 11 | 0 |
Forward $456.74. The 25-delta put carries +0.15 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.