Option chain
TSM option chain
Strikes around the forward, as they were quoted at the close
Data as of 10 November 2026 (end of day)
2026-11-13(3 days)ATM 54.86%±19.67skew +5.34
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 8 | 1,567 | $26.25 | $27.10 | — | $370.00 | 62.71% | $1.23 | $1.35 | 697 | 334 |
| 2 | 140 | $24.10 | $26.05 | — | $372.50 | 61.91% | $1.50 | $1.65 | 246 | 114 |
| 25 | 1,364 | $22.10 | $23.25 | — | $375.00 | 61.01% | $1.83 | $1.98 | 1,591 | 427 |
| 5 | 1,289 | $19.90 | $20.50 | — | $377.50 | 60.01% | $2.18 | $2.39 | 310 | 92 |
| 81 | 1,308 | $18.05 | $18.55 | — | $380.00 | 59.42% | $2.68 | $2.87 | 936 | 1,233 |
| 46 | 444 | $16.10 | $16.95 | — | $382.50 | 58.85% | $3.15 | $3.55 | 430 | 308 |
| 64 | 1,323 | $14.25 | $14.95 | — | $385.00 | 57.74% | $3.80 | $4.10 | 532 | 367 |
| 71 | 465 | $12.35 | $13.15 | — | $387.50 | 56.11% | $4.20 | $4.95 | 145 | 777 |
| 297 | 891 | $10.95 | $11.40 | — | $390.00 | 56.71% | $5.35 | $5.85 | 1,393 | 319 |
| 412 | 1,129 | $9.35 | $9.85 | — | $392.50 | 55.88% | $6.30 | $6.80 | 114 | 147 |
| 683 | 1,330 | $7.85 | $8.40 | — | $395.00 | 55.09% | $7.35 | $7.90 | 582 | 219 |
| 311 | 200 | $6.60 | $7.15 | 54.65% | $397.50 | — | $8.60 | $9.30 | 271 | 100 |
| 1,806 | 2,419 | $5.70 | $6.00 | 54.91% | $400.00 | — | $9.90 | $10.65 | 1,632 | 581 |
| 906 | 709 | $4.80 | $5.10 | 55.22% | $402.50 | — | $11.25 | $12.20 | 227 | 7 |
| 1,200 | 901 | $3.75 | $4.20 | 54.07% | $405.00 | — | $13.00 | $13.80 | 286 | 43 |
| 281 | 946 | $3.20 | $3.30 | 53.94% | $407.50 | — | $14.45 | $15.65 | 260 | 92 |
| 1,626 | 2,211 | $2.52 | $2.67 | 53.50% | $410.00 | — | $16.40 | $17.50 | 645 | 40 |
| 274 | 334 | $1.94 | $2.16 | 53.14% | $412.50 | — | $18.35 | $19.45 | 160 | 7 |
| 1,191 | 2,668 | $1.52 | $1.69 | 52.88% | $415.00 | — | $20.35 | $21.50 | 472 | 27 |
| 244 | 392 | $1.15 | $1.31 | 52.48% | $417.50 | — | $22.30 | $23.75 | 52 | 4 |
| 1,252 | 4,044 | $0.89 | $0.99 | 52.27% | $420.00 | — | $24.30 | $26.05 | 644 | 81 |
Forward $395.50. The 25-delta put carries +5.34 volatility points over the 25-delta call.
2026-11-20(10 days)ATM 48.82%±31.98skew +5.07
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 32 | 617 | $29.65 | $30.25 | — | $370.00 | 52.66% | $4.10 | $4.30 | 6,299 | 426 |
| 40 | 2 | $27.55 | $29.00 | — | $372.50 | 52.48% | $4.65 | $4.90 | 34 | 658 |
| 44 | 638 | $25.85 | $26.95 | — | $375.00 | 51.89% | $5.15 | $5.50 | 1,489 | 798 |
| 0 | 4 | $24.10 | $25.10 | — | $377.50 | 51.30% | $5.75 | $6.10 | 6 | 33 |
| 55 | 2,432 | $22.15 | $23.25 | — | $380.00 | 51.22% | $6.55 | $6.85 | 5,997 | 479 |
| 2 | 2 | $20.50 | $21.35 | — | $382.50 | 50.75% | $7.30 | $7.60 | 38 | 98 |
| 9 | 233 | $18.90 | $19.55 | — | $385.00 | 50.31% | $8.10 | $8.45 | 521 | 340 |
| 62 | 25 | $17.10 | $18.25 | — | $387.50 | 49.81% | $8.95 | $9.35 | 8 | 108 |
| 355 | 3,556 | $15.65 | $16.40 | — | $390.00 | 49.42% | $9.95 | $10.30 | 8,753 | 520 |
| 129 | 362 | $14.20 | $15.15 | — | $392.50 | 49.13% | $10.95 | $11.45 | 486 | 176 |
| 170 | 617 | $12.90 | $13.35 | — | $395.00 | 48.84% | $12.10 | $12.60 | 622 | 102 |
| 72 | 781 | $11.65 | $12.20 | 48.81% | $397.50 | — | $13.25 | $13.85 | 367 | 238 |
| 728 | 5,627 | $10.40 | $11.00 | 48.40% | $400.00 | — | $14.55 | $15.25 | 7,169 | 220 |
| 50 | 296 | $9.40 | $9.85 | 48.26% | $402.50 | — | $15.85 | $16.70 | 670 | 5 |
| 206 | 955 | $8.35 | $8.80 | 47.92% | $405.00 | — | $17.40 | $18.05 | 1,835 | 25 |
| 79 | 482 | $7.40 | $7.85 | 47.67% | $407.50 | — | $18.90 | $19.65 | 577 | 50 |
| 761 | 3,283 | $6.55 | $6.95 | 47.43% | $410.00 | — | $20.55 | $21.40 | 6,366 | 61 |
| 12 | 699 | $5.80 | $6.15 | 47.31% | $412.50 | — | $22.10 | $23.05 | 255 | 0 |
| 282 | 1,860 | $5.10 | $5.35 | 46.99% | $415.00 | — | $24.15 | $25.15 | 401 | 3 |
| 65 | 241 | $4.45 | $4.70 | 46.82% | $417.50 | — | $25.70 | $26.70 | 222 | 0 |
| 1,053 | 3,728 | $3.85 | $4.15 | 46.72% | $420.00 | — | $27.35 | $28.75 | 4,956 | 29 |
Forward $395.78. The 25-delta put carries +5.07 volatility points over the 25-delta call.
2026-11-27(17 days)ATM 43.01%±36.77skew +4.37
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 20 | $37.25 | $38.85 | — | $362.50 | 47.45% | $3.90 | $4.35 | 28 | 10 |
| 1 | 148 | $35.20 | $36.80 | — | $365.00 | 47.28% | $4.45 | $4.80 | 332 | 131 |
| — | — | — | — | — | $367.50 | 46.92% | $4.95 | $5.30 | 12 | 18 |
| 1 | 58 | $31.35 | $33.15 | — | $370.00 | 46.20% | $5.40 | $5.75 | 263 | 20 |
| 0 | 2 | $29.25 | $30.85 | — | $372.50 | 45.81% | $5.85 | $6.45 | 2 | 1 |
| 3 | 126 | $27.80 | $28.55 | — | $375.00 | 45.86% | $6.70 | $7.10 | 411 | 130 |
| 0 | 2 | $25.90 | $27.10 | — | $377.50 | 45.71% | $7.35 | $7.95 | 10 | 8 |
| 0 | 141 | $23.90 | $24.95 | — | $380.00 | 44.87% | $7.95 | $8.55 | 354 | 28 |
| — | — | — | — | — | $382.50 | 44.77% | $8.85 | $9.40 | 4 | 3 |
| 1 | 55 | $20.85 | $21.95 | — | $385.00 | 44.55% | $9.75 | $10.30 | 322 | 29 |
| 2 | 3 | $19.20 | $19.95 | — | $387.50 | 44.06% | $10.70 | $11.10 | 0 | 19 |
| 40 | 94 | $17.85 | $18.50 | — | $390.00 | 43.39% | $11.50 | $12.05 | 587 | 60 |
| 6 | 4 | $16.30 | $17.15 | — | $392.50 | 43.88% | $12.75 | $13.45 | 7 | 5 |
| 85 | 129 | $15.05 | $15.70 | — | $395.00 | 43.49% | $13.90 | $14.50 | 262 | 24 |
| 4 | 13 | $13.70 | $14.35 | 43.05% | $397.50 | — | $15.10 | $15.80 | 4 | 6 |
| 128 | 395 | $12.60 | $13.05 | 42.85% | $400.00 | — | $16.35 | $16.85 | 976 | 90 |
| 48 | 529 | $10.30 | $10.85 | 42.30% | $405.00 | — | $19.10 | $19.90 | 586 | 18 |
| 79 | 465 | $8.45 | $8.90 | 42.01% | $410.00 | — | $22.10 | $23.00 | 587 | 42 |
| 43 | 223 | $6.65 | $7.20 | 41.37% | $415.00 | — | $25.30 | $26.60 | 227 | 8 |
| 94 | 1,008 | $5.40 | $5.85 | 41.43% | $420.00 | — | $28.50 | $30.60 | 1,595 | 20 |
| 54 | 275 | $4.20 | $4.65 | 41.09% | $425.00 | — | $32.45 | $34.30 | 144 | 3 |
Forward $396.18. The 25-delta put carries +4.37 volatility points over the 25-delta call.
2026-12-04(24 days)ATM 42.07%±42.78skew +4.90
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 6 | $53.80 | $55.40 | — | $345.00 | 48.84% | $2.99 | $3.20 | 202 | 8 |
| 0 | 1 | $49.40 | $50.75 | — | $350.00 | 47.98% | $3.55 | $3.85 | 153 | 27 |
| 0 | 62 | $45.20 | $46.75 | — | $355.00 | 46.89% | $4.15 | $4.55 | 299 | 50 |
| 1 | 441 | $40.55 | $42.15 | — | $360.00 | 46.24% | $5.00 | $5.45 | 339 | 54 |
| 0 | 51 | $36.85 | $38.20 | — | $365.00 | 45.63% | $6.05 | $6.45 | 130 | 74 |
| 7 | 74 | $33.70 | $34.75 | — | $370.00 | 45.07% | $7.25 | $7.65 | 349 | 313 |
| 1 | 109 | $29.90 | $31.35 | — | $375.00 | 44.44% | $8.60 | $9.00 | 378 | 8 |
| 9 | 42 | $26.60 | $27.30 | — | $380.00 | 43.86% | $10.10 | $10.60 | 262 | 4 |
| 14 | 40 | $23.30 | $24.05 | — | $385.00 | 43.40% | $11.90 | $12.40 | 226 | 3 |
| 15 | 98 | $20.40 | $20.95 | — | $390.00 | 42.85% | $13.80 | $14.45 | 327 | 35 |
| 27 | 142 | $17.55 | $18.20 | — | $395.00 | 42.37% | $16.05 | $16.65 | 231 | 7 |
| 178 | 530 | $15.10 | $15.65 | 41.98% | $400.00 | — | $18.55 | $19.30 | 289 | 31 |
| 87 | 215 | $12.85 | $13.35 | 41.57% | $405.00 | — | $21.25 | $22.00 | 292 | 53 |
| 60 | 10,645 | $10.80 | $11.30 | 41.16% | $410.00 | — | $24.35 | $25.05 | 332 | 17 |
| 16 | 130 | $9.10 | $9.50 | 40.95% | $415.00 | — | $27.45 | $28.40 | 89 | 12 |
| 24 | 500 | $7.45 | $7.85 | 40.43% | $420.00 | — | $30.95 | $31.60 | 398 | 1 |
| 55 | 197 | $6.10 | $6.50 | 40.17% | $425.00 | — | $34.45 | $35.45 | 57 | 9 |
| 55 | 206 | $4.95 | $5.25 | 39.79% | $430.00 | — | $37.80 | $39.35 | 6,034 | 0 |
| 11 | 118 | $3.95 | $4.25 | 39.49% | $435.00 | — | $42.20 | $43.45 | 78 | 0 |
| 42 | 1,359 | $3.15 | $3.40 | 39.26% | $440.00 | — | $46.50 | $47.65 | 57 | 1 |
| 8 | 125 | $2.52 | $2.82 | 39.39% | $445.00 | — | $50.65 | $52.45 | 27 | 0 |
Forward $396.53. The 25-delta put carries +4.90 volatility points over the 25-delta call.
2026-12-11(31 days)ATM 41.00%±47.37skew +5.25
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 2 | $54.60 | $56.70 | — | $345.00 | 47.52% | $4.10 | $4.35 | 279 | 7 |
| 1 | 48 | $50.35 | $52.30 | — | $350.00 | 46.49% | $4.65 | $5.10 | 87 | 11 |
| 0 | 15 | $46.55 | $47.95 | — | $355.00 | 45.73% | $5.45 | $5.95 | 152 | 15 |
| 1 | 69 | $42.10 | $44.15 | — | $360.00 | 45.31% | $6.55 | $6.95 | 142 | 19 |
| 0 | 164 | $38.60 | $40.20 | — | $365.00 | 44.48% | $7.50 | $8.10 | 93 | 14 |
| 2 | 35 | $35.10 | $36.45 | — | $370.00 | 43.94% | $8.80 | $9.40 | 121 | 4 |
| 2 | 36 | $31.60 | $32.50 | — | $375.00 | 43.69% | $10.45 | $10.90 | 454 | 6 |
| 4 | 30 | $28.15 | $29.35 | — | $380.00 | 43.12% | $12.00 | $12.60 | 209 | 17 |
| 4 | 77 | $25.05 | $26.20 | — | $385.00 | 42.65% | $13.85 | $14.45 | 58 | 3 |
| 39 | 328 | $22.15 | $22.75 | — | $390.00 | 42.25% | $15.90 | $16.55 | 203 | 26 |
| 67 | 35 | $19.40 | $20.45 | — | $395.00 | 41.97% | $18.20 | $18.90 | 54 | 5 |
| 52 | 294 | $16.70 | $17.55 | 40.93% | $400.00 | — | $20.25 | $21.45 | 183 | 15 |
| 21 | 96 | $14.70 | $15.25 | 40.87% | $405.00 | — | $23.35 | $24.15 | 59 | 5 |
| 11 | 247 | $12.70 | $13.20 | 40.63% | $410.00 | — | $26.15 | $27.10 | 112 | 3 |
| 6 | 124 | $10.75 | $11.25 | 40.11% | $415.00 | — | $29.40 | $30.30 | 33 | 6 |
| 42 | 84 | $9.15 | $9.60 | 39.90% | $420.00 | — | $32.80 | $33.80 | 92 | 0 |
| 15 | 152 | $7.65 | $8.05 | 39.47% | $425.00 | — | $36.25 | $37.55 | 35 | 0 |
| 21 | 89 | $6.40 | $6.75 | 39.22% | $430.00 | — | $39.70 | $41.10 | 16 | 0 |
| 35 | 282 | $5.30 | $5.65 | 39.01% | $435.00 | — | $43.65 | $45.20 | 12 | 0 |
| 22 | 140 | $4.40 | $4.70 | 38.88% | $440.00 | — | $47.25 | $49.00 | 18 | 0 |
| 24 | 59 | $3.60 | $3.85 | 38.65% | $445.00 | — | $51.50 | $53.50 | 18 | 0 |
Forward $396.38. The 25-delta put carries +5.25 volatility points over the 25-delta call.
2026-12-18(38 days)ATM 40.79%±52.18skew +5.62
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1 | 1,295 | $96.55 | $99.50 | — | $300.00 | 53.75% | $1.29 | $1.42 | 11,299 | 214 |
| 0 | 526 | $86.95 | $90.00 | — | $310.00 | 51.92% | $1.80 | $1.87 | 3,053 | 561 |
| 0 | 653 | $77.60 | $80.65 | — | $320.00 | 49.91% | $2.34 | $2.52 | 10,558 | 356 |
| 0 | 780 | $68.95 | $71.50 | — | $330.00 | 48.24% | $3.10 | $3.45 | 5,294 | 153 |
| 3 | 733 | $60.30 | $61.45 | — | $340.00 | 47.11% | $4.40 | $4.65 | 6,085 | 374 |
| 11 | 822 | $51.85 | $53.35 | — | $350.00 | 45.69% | $5.90 | $6.20 | 9,612 | 977 |
| 18 | 1,023 | $43.90 | $45.05 | — | $360.00 | 44.50% | $7.90 | $8.25 | 14,829 | 908 |
| 13 | 961 | $36.00 | $37.70 | — | $370.00 | 43.22% | $10.30 | $10.85 | 7,008 | 244 |
| 108 | 1,268 | $29.80 | $30.70 | — | $380.00 | 42.23% | $13.45 | $14.15 | 4,714 | 289 |
| 746 | 3,620 | $23.90 | $24.70 | — | $390.00 | 41.49% | $17.55 | $18.10 | 4,332 | 273 |
| 773 | 3,462 | $18.85 | $19.35 | 40.78% | $400.00 | — | $22.35 | $22.85 | 15,196 | 191 |
| 364 | 3,959 | $14.35 | $14.85 | 39.95% | $410.00 | — | $27.80 | $28.65 | 4,824 | 94 |
| 329 | 7,065 | $10.75 | $11.15 | 39.35% | $420.00 | — | $34.30 | $34.95 | 7,490 | 21 |
| 578 | 4,615 | $7.85 | $8.25 | 38.89% | $430.00 | — | $40.40 | $42.50 | 3,141 | 55 |
| 131 | 10,863 | $5.65 | $5.95 | 38.51% | $440.00 | — | $48.80 | $50.00 | 2,522 | 6 |
| 412 | 7,981 | $4.00 | $4.25 | 38.29% | $450.00 | — | $57.10 | $58.10 | 3,327 | 2 |
| 262 | 3,738 | $2.83 | $3.05 | 38.34% | $460.00 | — | $65.80 | $68.10 | 1,524 | 0 |
| 153 | 2,664 | $1.97 | $2.11 | 38.26% | $470.00 | — | $74.05 | $77.30 | 605 | 0 |
| 75 | 3,692 | $1.37 | $1.47 | 38.35% | $480.00 | — | $83.50 | $86.50 | 964 | 2 |
| 80 | 3,874 | $0.98 | $1.12 | 38.99% | $490.00 | — | $93.20 | $95.85 | 96 | 0 |
| 65 | 13,191 | $0.65 | $0.75 | 38.88% | $500.00 | — | $103.05 | $106.25 | 201 | 1 |
Forward $396.49. The 25-delta put carries +5.62 volatility points over the 25-delta call.
2026-12-24(44 days)ATM 39.96%±55.04skew +4.59
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $56.75 | $59.25 | — | $345.00 | 45.20% | $5.70 | $6.10 | 13 | 14 |
| 2 | 5 | $52.60 | $53.90 | — | $350.00 | 44.17% | $6.35 | $6.90 | 121 | 36 |
| 0 | 3 | $48.45 | $50.25 | — | $355.00 | 43.57% | $7.30 | $7.90 | 60 | 14 |
| 0 | 11 | $44.65 | $46.45 | — | $360.00 | 42.99% | $8.35 | $9.05 | 25 | 6 |
| 0 | 7 | $40.85 | $42.75 | — | $365.00 | 42.80% | $9.90 | $10.30 | 12 | 3 |
| 3 | 43 | $37.80 | $38.95 | — | $370.00 | 42.29% | $11.20 | $11.80 | 225 | 11 |
| 2 | 103 | $34.35 | $35.35 | — | $375.00 | 41.79% | $12.75 | $13.35 | 811 | 8 |
| 0 | 17 | $30.45 | $32.10 | — | $380.00 | 41.38% | $14.50 | $15.10 | 12 | 21 |
| 6 | 14 | $28.00 | $29.20 | — | $385.00 | 41.04% | $16.45 | $17.05 | 32 | 28 |
| 41 | 38 | $25.15 | $25.95 | — | $390.00 | 40.34% | $18.30 | $19.05 | 31 | 10 |
| 6 | 11 | $22.50 | $23.30 | — | $395.00 | 40.43% | $20.85 | $21.55 | 20 | 15 |
| 40 | 129 | $20.00 | $20.70 | 40.01% | $400.00 | — | $23.50 | $24.20 | 48 | 37 |
| 23 | 20 | $17.60 | $18.35 | 39.58% | $405.00 | — | $25.90 | $26.85 | 6 | 6 |
| 13 | 37 | $15.65 | $16.55 | 39.76% | $410.00 | — | $28.60 | $29.80 | 51 | 3 |
| 0 | 16 | $13.50 | $14.25 | 38.96% | $415.00 | — | $31.85 | $32.90 | 15 | 0 |
| 41 | 52 | $11.85 | $12.50 | 38.83% | $420.00 | — | $34.85 | $36.00 | 16 | 0 |
| 4 | 14 | $10.35 | $10.80 | 38.58% | $425.00 | — | $37.65 | $39.55 | 12 | 1 |
| 70 | 17 | $8.95 | $9.40 | 38.42% | $430.00 | — | $42.00 | $43.15 | 32 | 0 |
| 11 | 13 | $7.65 | $8.10 | 38.16% | $435.00 | — | $44.75 | $46.95 | 1 | 0 |
| 15 | 45 | $6.60 | $7.10 | 38.21% | $440.00 | — | $48.65 | $51.05 | 12 | 0 |
| 64 | 3 | $5.60 | $5.95 | 37.84% | $445.00 | — | — | — | — | — |
Forward $396.71. The 25-delta put carries +4.59 volatility points over the 25-delta call.
2027-01-15(66 days)ATM 40.34%±68.23skew +4.27
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 11 | 5,244 | $99.50 | $102.15 | — | $300.00 | 49.38% | $2.85 | $3.10 | 12,242 | 207 |
| 2 | 1,218 | $89.65 | $93.00 | — | $310.00 | 47.62% | $3.55 | $3.85 | 3,754 | 624 |
| 0 | 2,656 | $80.75 | $84.15 | — | $320.00 | 46.38% | $4.55 | $4.95 | 7,824 | 388 |
| 4 | 4,808 | $73.15 | $75.65 | — | $330.00 | 45.44% | $6.00 | $6.30 | 5,521 | 116 |
| 4 | 1,877 | $64.35 | $67.25 | — | $340.00 | 44.41% | $7.65 | $8.00 | 5,632 | 34 |
| 70 | 3,758 | $56.90 | $58.95 | — | $350.00 | 43.64% | $9.80 | $10.15 | 10,803 | 34 |
| 102 | 1,891 | $49.50 | $51.35 | — | $360.00 | 42.60% | $12.10 | $12.70 | 7,674 | 72 |
| 59 | 5,087 | $42.90 | $43.80 | — | $370.00 | 42.13% | $15.40 | $15.80 | 5,993 | 32 |
| 141 | 6,559 | $36.85 | $37.55 | — | $380.00 | 41.26% | $18.75 | $19.40 | 6,837 | 49 |
| 4,015 | 4,093 | $30.75 | $31.60 | — | $390.00 | 40.88% | $23.10 | $23.70 | 2,520 | 205 |
| 299 | 5,499 | $25.80 | $26.35 | 40.51% | $400.00 | — | $28.05 | $28.55 | 19,885 | 133 |
| 90 | 1,500 | $21.20 | $21.85 | 40.01% | $410.00 | — | $32.95 | $33.95 | 11,298 | 39 |
| 173 | 8,198 | $17.30 | $17.65 | 39.41% | $420.00 | — | $38.80 | $40.15 | 14,960 | 60 |
| 78 | 5,023 | $13.90 | $14.35 | 39.07% | $430.00 | — | $45.90 | $47.20 | 2,011 | 15 |
| 132 | 2,490 | $11.05 | $11.45 | 38.69% | $440.00 | — | $52.65 | $54.30 | 2,206 | 28 |
| 415 | 17,358 | $8.75 | $8.95 | 38.33% | $450.00 | — | $60.30 | $62.30 | 4,386 | 10 |
| 176 | 4,904 | $6.75 | $7.10 | 38.10% | $460.00 | — | $67.50 | $70.05 | 1,356 | 0 |
| 16 | 3,539 | $5.30 | $5.65 | 38.14% | $470.00 | — | $76.20 | $79.40 | 552 | 0 |
| 61 | 7,189 | $3.90 | $4.35 | 37.72% | $480.00 | — | $85.10 | $88.40 | 1,170 | 0 |
| 44 | 7,860 | $3.15 | $3.40 | 37.98% | $490.00 | — | $94.35 | $97.35 | 364 | 0 |
| 214 | 23,980 | $2.44 | $2.59 | 37.96% | $500.00 | — | $103.75 | $106.75 | 422 | 0 |
Forward $397.76. The 25-delta put carries +4.27 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.