U 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 80.66%±2.63skew -9.28

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
71	120	$5.90	$8.35	—	$36.50	—	—	—	—	—
6	27	$6.70	$7.85	—	$37.00	—	—	—	—	—
5	12	$4.90	$7.25	—	$37.50	—	—	—	—	—
5	12	$5.05	$6.70	—	$38.00	—	—	—	—	—
3	8	$3.95	$6.50	—	$38.50	—	—	—	—	—
2	20	$4.70	$6.00	—	$39.00	81.18%	$0.01	$0.03	3,322	80
2	56	$3.70	$4.60	—	$40.00	—	—	—	—	—
137	59	$2.40	$3.40	—	$41.50	—	—	—	—	—
221	189	$2.09	$2.97	—	$42.00	—	—	—	—	—
615	330	$1.53	$1.93	—	$43.00	77.28%	$0.43	$0.69	196	37
1,761	118	$1.01	$1.59	—	$43.50	—	—	—	—	—
2,527	353	$0.92	$1.20	—	$44.00	80.22%	$0.86	$1.19	131	245
11,092	981	$0.63	$0.76	84.58%	$45.00	—	—	—	—	—
1,917	281	$0.35	$0.50	86.56%	$46.00	—	—	—	—	—
186	98	$0.27	$0.43	89.88%	$46.50	—	—	—	—	—
452	178	$0.12	$0.18	91.49%	$48.00	—	$3.45	$5.30	5	0
—	—	—	—	—	$48.50	—	$3.85	$5.65	6	3
—	—	—	—	—	$49.00	—	$4.30	$6.75	7	3
—	—	—	—	—	$49.50	—	$4.80	$6.80	3	2
2,250	747	$0.07	$0.11	108.16%	$50.00	—	$5.30	$7.70	6	4
—	—	—	—	—	$51.00	—	$6.20	$7.85	1	0

Forward $44.04. The 25-delta put carries -9.28 volatility points over the 25-delta call.

2026-10-02(9 days)ATM 63.12%±4.38skew -0.10

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	10	$5.55	$8.05	—	$37.00	—	—	—	—	—
0	5	$4.75	$7.15	—	$38.00	—	—	—	—	—
10	20	$3.80	$5.15	—	$40.00	64.15%	$0.30	$0.43	177	101
0	54	$3.05	$4.90	—	$41.00	—	—	—	—	—
—	—	—	—	—	$41.50	67.38%	$0.61	$0.95	251	20
30	150	$2.90	$3.15	—	$42.00	62.63%	$0.69	$0.96	58	16
31	62	$2.48	$2.93	—	$42.50	65.72%	$0.91	$1.24	85	20
48	67	$2.19	$2.50	—	$43.00	62.55%	$1.10	$1.28	238	89
318	86	$2.00	$2.23	—	$43.50	64.49%	$1.29	$1.63	75	38
479	216	$1.80	$1.98	—	$44.00	65.70%	$1.55	$1.92	118	25
99	30	$1.49	$1.65	62.63%	$44.50	—	$1.73	$2.13	12	16
2,851	303	$1.31	$1.48	64.02%	$45.00	—	$2.11	$2.48	41	11
126	73	$1.14	$1.35	65.59%	$45.50	—	$2.01	$2.82	7	0
595	143	$0.96	$1.17	65.32%	$46.00	—	$2.78	$3.15	5	0
62	12	$0.85	$1.03	66.46%	$46.50	—	—	—	—	—
757	619	$0.80	$0.92	68.85%	$47.00	—	$3.50	$3.85	1	55
32	17	$0.63	$0.78	67.48%	$47.50	—	$2.94	$4.40	0	15
363	173	$0.57	$0.66	68.29%	$48.00	—	—	—	—	—
816	19	$0.43	$0.51	70.02%	$49.00	—	$4.55	$6.30	24	0
8	3	$0.36	$0.56	73.65%	$49.50	—	—	—	—	—
1,147	220	$0.35	$0.38	72.05%	$50.00	—	$5.65	$7.45	25	0

Forward $44.16. The 25-delta put carries -0.10 volatility points over the 25-delta call.

2026-10-09(16 days)ATM 65.95%±6.09skew -5.00

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	10	$7.55	$10.55	—	$35.00	—	—	—	—	—
0	8	$7.30	$9.75	—	$36.00	—	—	—	—	—
0	1	$6.15	$9.10	—	$36.50	—	—	—	—	—
0	1	$5.65	$8.90	—	$37.00	—	—	—	—	—
0	2	$4.75	$7.70	—	$38.00	—	—	—	—	—
—	—	—	—	—	$40.50	61.53%	$0.70	$0.97	2	0
4	19	$3.70	$4.70	—	$41.00	—	—	—	—	—
174	90	$3.10	$3.75	—	$42.00	60.93%	$1.14	$1.47	143	12
110	0	$2.35	$3.40	—	$42.50	—	—	—	—	—
10	110	$2.71	$3.15	—	$43.00	62.14%	$1.53	$1.99	95	2
32	26	$2.45	$2.84	—	$43.50	—	—	—	—	—
95	83	$2.16	$2.40	—	$44.00	61.18%	$2.00	$2.42	71	34
103	10	$2.10	$2.35	65.96%	$44.50	—	$2.32	$2.75	0	36
573	161	$1.74	$2.07	63.06%	$45.00	—	—	—	—	—
52	4	$1.57	$2.04	65.74%	$45.50	—	—	—	—	—
360	79	$1.37	$1.70	63.30%	$46.00	—	—	—	—	—
48	16	$1.19	$1.58	63.78%	$46.50	—	—	—	—	—
93	30	$1.20	$1.43	66.21%	$47.00	—	—	—	—	—
47	27	$0.81	$1.17	64.49%	$48.00	—	—	—	—	—
57	24	$0.66	$1.00	66.53%	$49.00	—	—	—	—	—
78	25	$0.57	$0.77	67.41%	$50.00	—	—	—	—	—

Forward $44.07. The 25-delta put carries -5.00 volatility points over the 25-delta call.

2026-10-16(23 days)ATM 60.06%±6.67skew -2.38

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	193	$5.20	$6.90	—	$38.50	60.44%	$0.55	$0.66	1	12
0	168	$5.00	$6.40	—	$39.00	59.90%	$0.56	$0.83	147	37
3	144	$4.50	$6.20	—	$39.50	—	—	—	—	—
444	536	$5.05	$5.30	—	$40.00	62.65%	$0.88	$1.19	12,404	67
—	—	—	—	—	$40.50	60.28%	$1.00	$1.20	15	12
138	184	$3.85	$4.90	—	$41.00	60.31%	$0.99	$1.53	745	47
2	1	$4.00	$4.60	—	$41.50	60.98%	$1.33	$1.59	1	18
255	2,145	$3.70	$4.10	—	$42.00	60.86%	$1.49	$1.80	888	99
513	14	$3.15	$3.90	—	$42.50	60.03%	$1.44	$2.19	11	36
2,092	327	$3.15	$3.40	—	$43.00	60.42%	$1.92	$2.18	257	132
495	20	$2.86	$3.25	—	$43.50	59.40%	$2.02	$2.46	24	1
2,366	518	$2.65	$2.85	—	$44.00	57.72%	$2.12	$2.71	335	150
643	17	$2.45	$2.71	60.92%	$44.50	—	$2.66	$2.98	2	0
5,886	2,045	$2.26	$2.32	59.34%	$45.00	—	$2.94	$3.25	303	9
350	1	$2.02	$2.19	59.80%	$45.50	—	$3.25	$3.55	7	14
117,664	731	$1.88	$1.91	59.37%	$46.00	—	$3.45	$4.00	145	47
789	12	$1.68	$1.83	60.25%	$46.50	—	$3.60	$4.25	1	1
34,804	711	$1.56	$1.60	60.01%	$47.00	—	$4.20	$4.65	319	40
1,114	2,811	$1.30	$1.45	62.21%	$48.00	—	$4.85	$5.50	10	2
1,417	1,373	$0.93	$1.30	62.02%	$49.00	—	$5.75	$7.05	9	0
8,665	1,527	$0.90	$0.95	62.67%	$50.00	—	$6.15	$7.05	251	22

Forward $44.26. The 25-delta put carries -2.38 volatility points over the 25-delta call.

2026-10-30(37 days)ATM 59.81%±8.42skew -3.36

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$17.55	$20.40	—	$25.00	—	—	—	—	—
0	4	$8.50	$10.65	—	$35.00	—	—	—	—	—
0	1	$7.15	$9.85	—	$36.00	—	—	—	—	—
—	—	—	—	—	$37.00	62.26%	$0.67	$0.93	21	9
—	—	—	—	—	$38.00	58.94%	$0.72	$1.09	12	48
0	1	$6.05	$7.60	—	$39.00	61.58%	$1.10	$1.45	14	10
2	21	$5.45	$6.35	—	$40.00	58.76%	$1.25	$1.67	27	28
5	155	$4.90	$5.55	—	$41.00	60.95%	$1.71	$2.13	6	11
0	4	$3.60	$5.00	—	$42.00	56.02%	$1.65	$2.49	1	0
39	153	$3.70	$4.30	—	$43.00	60.90%	$2.51	$3.05	22	6
118	6	$3.20	$3.65	—	$44.00	—	—	—	—	—
108	19	$2.75	$3.25	59.84%	$45.00	—	—	—	—	—
369	29	$2.35	$2.74	58.88%	$46.00	—	—	—	—	—
16	42	$2.14	$2.49	61.22%	$47.00	—	—	—	—	—
2	4	$1.76	$2.28	61.69%	$48.00	—	—	—	—	—
35	10	$1.55	$1.90	61.48%	$49.00	—	—	—	—	—
67	36	$1.32	$1.73	62.49%	$50.00	—	$7.00	$7.55	2	0
10	13	$0.94	$1.25	62.12%	$52.00	—	—	—	—	—
478	30	$0.32	$0.41	66.61%	$60.00	—	—	—	—	—

Forward $44.22. The 25-delta put carries -3.36 volatility points over the 25-delta call.

2026-11-20(58 days)ATM 69.87%±12.39skew -0.46

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	2,086	$13.85	$16.80	—	$29.00	—	—	—	—	—
3	374	$13.05	$15.35	—	$30.00	—	—	—	—	—
0	432	$12.10	$14.50	—	$31.00	—	—	—	—	—
5	396	$11.20	$13.65	—	$32.00	—	—	—	—	—
1	249	$10.35	$12.65	—	$33.00	—	—	—	—	—
0	971	$9.75	$11.90	—	$34.00	72.18%	$0.92	$1.16	81	7
0	2,098	$9.85	$10.95	—	$35.00	67.89%	$0.88	$1.29	373	17
102	292	$9.10	$10.35	—	$36.00	67.00%	$1.09	$1.48	87	2
2	129	$8.55	$9.55	—	$37.00	68.10%	$1.48	$1.74	281	6
1	4,789	$7.75	$8.90	—	$38.00	70.23%	$1.89	$2.18	142	5
1	209	$7.00	$8.15	—	$39.00	67.29%	$2.00	$2.43	545	0
12	6,582	$6.85	$7.50	—	$40.00	68.67%	$2.57	$2.78	487	26
6	167	$6.25	$6.90	—	$41.00	68.19%	$2.92	$3.20	197	22
120	458	$5.80	$6.45	—	$42.00	67.68%	$3.30	$3.65	360	17
34	434	$5.30	$5.85	—	$43.00	68.30%	$3.85	$4.15	692	170
296	660	$4.85	$5.20	—	$44.00	68.04%	$4.30	$4.70	498	71
914	1,907	$4.40	$4.75	68.39%	$45.00	—	$4.90	$5.25	485	99
258	523	$4.10	$4.45	69.97%	$46.00	—	$5.30	$5.85	504	68
164	602	$3.60	$4.10	69.34%	$47.00	—	$6.10	$6.50	172	54
1,506	4,185	$2.86	$2.97	69.93%	$50.00	—	$8.20	$8.65	1,465	10
288	13,290	$1.70	$1.90	70.69%	$55.00	—	$12.10	$13.05	2,432	5

Forward $44.50. The 25-delta put carries -0.46 volatility points over the 25-delta call.

2027-01-15(114 days)ATM 61.72%±15.44skew -1.03

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	53	$17.25	$19.60	—	$26.00	—	—	—	—	—
1	796	$16.30	$18.60	—	$27.00	—	—	—	—	—
0	2,105	$15.40	$17.70	—	$28.00	63.44%	$0.41	$0.65	357	20
0	2,057	$14.50	$16.95	—	$29.00	—	—	—	—	—
9	9,241	$15.05	$15.90	—	$30.00	62.92%	$0.69	$0.91	8,464	48
0	49	$12.80	$15.25	—	$31.00	62.55%	$0.79	$1.13	1,277	1
0	866	$12.00	$14.40	—	$32.00	—	—	—	—	—
0	141	$12.00	$13.60	—	$33.00	64.00%	$1.33	$1.61	164	42
0	135	$11.35	$12.85	—	$34.00	61.34%	$1.39	$1.74	270	0
18	1,417	$10.75	$12.10	—	$35.00	62.03%	$1.77	$2.00	1,445	6
7	85	$10.10	$11.50	—	$36.00	62.15%	$2.12	$2.28	165	2
0	3,124	$9.25	$10.70	—	$37.00	61.83%	$2.42	$2.60	758	0
12	110	$8.85	$10.05	—	$38.00	61.49%	$2.75	$2.94	291	41
0	139	$8.35	$9.55	—	$39.00	61.37%	$3.10	$3.35	239	0
67	18,663	$8.05	$8.50	—	$40.00	60.88%	$3.45	$3.75	1,151	113
3	7,353	$7.10	$7.55	—	$42.00	60.70%	$4.40	$4.60	382	213
525	16,701	$5.75	$5.90	60.40%	$45.00	—	$5.90	$6.20	2,574	109
41	864	$4.90	$5.40	61.60%	$47.00	—	$7.10	$7.45	220	28
792	7,507	$4.00	$4.35	62.02%	$50.00	—	$9.05	$9.50	395	12
518	8,358	$2.66	$3.05	61.86%	$55.00	—	$12.65	$14.05	35	0
254	7,105	$1.83	$2.15	62.52%	$60.00	—	$16.70	$18.70	6	0

Forward $44.77. The 25-delta put carries -1.03 volatility points over the 25-delta call.

2027-02-19(149 days)ATM 62.00%±17.91skew -0.71

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
10	100	$14.20	$16.50	—	$30.00	—	—	—	—	—
0	61	$13.45	$15.85	—	$31.00	67.09%	$1.36	$1.88	122	0
0	35	$12.70	$15.20	—	$32.00	64.45%	$1.40	$2.01	127	0
0	6	$11.95	$14.55	—	$33.00	63.51%	$1.67	$2.15	87	0
0	26	$11.25	$13.65	—	$34.00	64.76%	$2.10	$2.49	93	2
9	182	$12.00	$12.80	—	$35.00	63.74%	$2.27	$2.80	136	2
0	9	$9.90	$12.35	—	$36.00	64.47%	$2.68	$3.20	65	0
0	291	$10.15	$11.75	—	$37.00	62.16%	$2.76	$3.45	338	0
0	112	$10.30	$11.10	—	$38.00	65.22%	$3.55	$4.00	112	0
0	667	$9.60	$10.60	—	$39.00	64.73%	$3.95	$4.35	183	3
0	1,834	$8.70	$10.05	—	$40.00	64.03%	$4.35	$4.70	153	1
0	6	$7.85	$9.45	—	$41.00	63.63%	$4.65	$5.25	531	0
4	129	$7.60	$8.80	—	$42.00	64.92%	$5.30	$5.85	39	0
0	17	$7.50	$8.40	—	$43.00	63.39%	$5.65	$6.20	46	2
0	17	$7.20	$7.95	—	$44.00	62.86%	$5.75	$7.05	64	0
23	2,002	$6.70	$7.45	—	$45.00	62.14%	$6.30	$7.45	200	0
0	215	$6.20	$7.05	61.76%	$46.00	—	$6.85	$8.10	47	0
1	275	$5.80	$6.55	61.20%	$47.00	—	$7.85	$8.70	34	0
20	241	$4.95	$5.60	62.47%	$50.00	—	$9.75	$11.45	247	0
0	197	$3.60	$4.30	63.11%	$55.00	—	$13.40	$15.25	1	0
133	224	$2.61	$3.15	62.87%	$60.00	—	$17.40	$19.25	25	0

Forward $45.20. The 25-delta put carries -0.71 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.