USO 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 55.97%±6.17skew +4.33
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 38 | 1,431 | $8.30 | $10.00 | — | $140.00 | 65.91% | $0.32 | $0.37 | 11,514 | 2,292 |
| 26 | 37 | $6.85 | $9.70 | — | $141.00 | 64.28% | $0.42 | $0.44 | 420 | 511 |
| 55 | 85 | $7.00 | $7.95 | — | $142.00 | 63.82% | $0.55 | $0.58 | 1,944 | 632 |
| 77 | 204 | $6.50 | $7.00 | — | $143.00 | 62.23% | $0.69 | $0.71 | 712 | 865 |
| 131 | 351 | $5.15 | $6.15 | — | $144.00 | 60.78% | $0.85 | $0.89 | 709 | 510 |
| 326 | 835 | $4.45 | $5.65 | — | $145.00 | 59.43% | $1.06 | $1.10 | 3,007 | 2,495 |
| 312 | 400 | $4.10 | $4.70 | — | $146.00 | 59.00% | $1.30 | $1.44 | 506 | 734 |
| 3,398 | 752 | $3.45 | $3.70 | — | $147.00 | 57.39% | $1.64 | $1.69 | 2,234 | 1,384 |
| 2,046 | 1,105 | $2.87 | $3.25 | — | $148.00 | 56.83% | $2.04 | $2.08 | 564 | 676 |
| 1,338 | 459 | $2.36 | $2.48 | 55.99% | $149.00 | — | $2.49 | $2.52 | 489 | 311 |
| 10,371 | 4,571 | $1.92 | $1.98 | 55.62% | $150.00 | — | $2.85 | $3.35 | 3,381 | 139 |
| 1,003 | 1,892 | $1.53 | $1.60 | 55.76% | $151.00 | — | — | — | — | — |
| 603 | 663 | $1.16 | $1.23 | 54.76% | $152.00 | — | $3.80 | $4.80 | 571 | 18 |
| 220 | 251 | $1.05 | $1.09 | 55.24% | $152.50 | — | — | — | — | — |
| 694 | 2,440 | $0.91 | $0.96 | 55.10% | $153.00 | — | — | — | — | — |
| 1,095 | 766 | $0.68 | $0.74 | 55.03% | $154.00 | — | $5.40 | $6.75 | 304 | 57 |
| 1,275 | 1,295 | $0.52 | $0.54 | 54.95% | $155.00 | — | $6.30 | $6.95 | 4,219 | 53 |
| 665 | 4,240 | $0.38 | $0.41 | 55.14% | $156.00 | — | $7.25 | $7.70 | 1,846 | 26 |
| 398 | 895 | $0.29 | $0.33 | 56.30% | $157.00 | — | $7.65 | $9.60 | 952 | 31 |
| 24 | 530 | $0.25 | $0.30 | 56.91% | $157.50 | — | $8.10 | $9.15 | 81 | 11 |
| 331 | 871 | $0.21 | $0.26 | 56.98% | $158.00 | — | $8.70 | $10.15 | 320 | 36 |
Forward $148.91. The 25-delta put carries +4.33 volatility points over the 25-delta call.
2026-09-30(7 days)ATM 50.22%±10.36skew +1.49
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 10 | $10.60 | $12.75 | — | $138.00 | 59.60% | $0.90 | $1.35 | 814 | 427 |
| 13 | 22 | $9.75 | $10.60 | — | $140.00 | 55.45% | $1.22 | $1.39 | 4,205 | 1,077 |
| 2 | 0 | $8.90 | $10.25 | — | $141.00 | — | — | — | — | — |
| 1 | 3 | $8.15 | $9.25 | — | $142.00 | 53.52% | $1.64 | $1.71 | 284 | 165 |
| 4 | 16 | $7.45 | $8.30 | — | $143.00 | 52.48% | $1.82 | $1.96 | 385 | 228 |
| 81 | 77 | $6.80 | $7.65 | — | $144.00 | 56.12% | $2.18 | $2.76 | 558 | 712 |
| 341 | 486 | $6.20 | $7.25 | — | $145.00 | 52.22% | $2.45 | $2.62 | 1,427 | 357 |
| 123 | 220 | $5.65 | $6.25 | — | $146.00 | 52.23% | $2.85 | $2.99 | 549 | 203 |
| 41 | 158 | $4.90 | $5.60 | — | $147.00 | 57.31% | $3.25 | $4.25 | 574 | 276 |
| 291 | 104 | $4.45 | $4.95 | — | $148.00 | 47.94% | $3.10 | $3.80 | 363 | 65 |
| 509 | 479 | $4.00 | $4.45 | — | $149.00 | — | $4.15 | $4.30 | 211 | 18 |
| 493 | 444 | $3.65 | $3.80 | 50.97% | $150.00 | — | $4.55 | $5.00 | 501 | 30 |
| 378 | 274 | $3.25 | $3.35 | 51.02% | $151.00 | — | $5.10 | $5.70 | 191 | 24 |
| 262 | 195 | $2.85 | $2.95 | 50.94% | $152.00 | — | $5.65 | $7.00 | 21 | 47 |
| 168 | 635 | $2.50 | $2.59 | 50.97% | $153.00 | — | $6.10 | $7.10 | 86 | 19 |
| 286 | 1,060 | $2.12 | $3.25 | 57.09% | $154.00 | — | $7.00 | $8.25 | 321 | 9 |
| 2,511 | 2,097 | $1.91 | $1.97 | 51.11% | $155.00 | — | $7.55 | $8.35 | 54 | 12 |
| 160 | 431 | $1.65 | $1.72 | 51.20% | $156.00 | — | $8.25 | $9.70 | 221 | 2 |
| 113 | 212 | $1.28 | $1.73 | 52.03% | $157.00 | — | $8.25 | $10.60 | 10 | 6 |
| 138 | 409 | $1.06 | $1.51 | 51.86% | $158.00 | — | $9.95 | $11.20 | 43 | 8 |
| — | — | — | — | — | $159.00 | — | $10.55 | $12.25 | 52 | 1 |
Forward $149.00. The 25-delta put carries +1.49 volatility points over the 25-delta call.
2026-10-02(9 days)ATM 52.74%±12.34skew -1.34
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 11 | 925 | $9.15 | $11.20 | — | $140.00 | 54.83% | $1.66 | $1.77 | 3,355 | 835 |
| 1 | 183 | $9.45 | $10.30 | — | $141.00 | 54.18% | $1.90 | $1.96 | 703 | 312 |
| 15 | 55 | $8.95 | $9.50 | — | $142.00 | 54.03% | $2.01 | $2.40 | 5,286 | 412 |
| 59 | 105 | $8.20 | $8.95 | — | $143.00 | 53.96% | $2.25 | $2.78 | 299 | 422 |
| 2 | 172 | $7.15 | $8.35 | — | $144.00 | 56.02% | $2.77 | $3.30 | 780 | 283 |
| 221 | 888 | $7.00 | $7.45 | — | $145.00 | 52.97% | $3.10 | $3.20 | 4,016 | 386 |
| 57 | 123 | $6.40 | $6.70 | — | $146.00 | 52.92% | $3.50 | $3.60 | 356 | 162 |
| 34 | 153 | $5.65 | $6.15 | — | $147.00 | 53.06% | $3.90 | $4.10 | 258 | 364 |
| 571 | 208 | $5.25 | $5.65 | — | $148.00 | 52.58% | $4.35 | $4.50 | 427 | 246 |
| 303 | 303 | $4.65 | $5.10 | 52.57% | $149.00 | — | $4.85 | $5.00 | 297 | 39 |
| 791 | 1,707 | $4.40 | $4.50 | 53.00% | $150.00 | — | $5.35 | $5.60 | 921 | 217 |
| 192 | 283 | $3.95 | $4.10 | 53.10% | $151.00 | — | $5.80 | $6.30 | 288 | 3 |
| 226 | 156 | $3.15 | $3.70 | 50.94% | $152.00 | — | $6.35 | $7.25 | 259 | 28 |
| 326 | 102 | $3.20 | $3.50 | 52.19% | $152.50 | — | $6.20 | $8.15 | 69 | 1 |
| 35 | 299 | $3.10 | $4.30 | 58.10% | $153.00 | — | $6.95 | $8.30 | 181 | 1 |
| 209 | 742 | $2.40 | $2.96 | 50.50% | $154.00 | — | $7.50 | $8.70 | 709 | 1 |
| 518 | 692 | $2.57 | $2.65 | 53.32% | $155.00 | — | $8.35 | $9.60 | 1,094 | 124 |
| 172 | 625 | $2.29 | $2.37 | 53.43% | $156.00 | — | $8.80 | $10.45 | 267 | 1 |
| 88 | 973 | $1.97 | $2.12 | 53.16% | $157.00 | — | $9.75 | $10.40 | 145 | 10 |
| 117 | 289 | $1.91 | $2.00 | 53.58% | $157.50 | — | $9.20 | $11.55 | 44 | 0 |
| 81 | 379 | $1.62 | $2.35 | 55.52% | $158.00 | — | $10.00 | $12.05 | 34 | 1 |
Forward $148.95. The 25-delta put carries -1.34 volatility points over the 25-delta call.
2026-10-07(14 days)ATM 50.84%±14.84skew -0.48
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 2 | $10.60 | $12.15 | — | $140.00 | 52.62% | $2.31 | $2.65 | 30 | 0 |
| 0 | 1 | $9.45 | $12.00 | — | $141.00 | 52.25% | $2.55 | $2.94 | 18 | 13 |
| 0 | 16 | $9.60 | $10.85 | — | $142.00 | 52.71% | $2.93 | $3.30 | 14 | 4 |
| 1 | 0 | $8.95 | $9.75 | — | $143.00 | 51.37% | $3.20 | $3.45 | 18 | 27 |
| — | — | — | — | — | $144.00 | 52.09% | $3.60 | $3.95 | 5 | 3 |
| — | — | — | — | — | $145.00 | 50.73% | $3.90 | $4.15 | 19 | 0 |
| 4 | 0 | $6.95 | $7.95 | — | $146.00 | 51.63% | $4.30 | $4.80 | 13 | 23 |
| 14 | 5 | $6.60 | $7.25 | — | $147.00 | 50.74% | $4.70 | $5.10 | 7 | 7 |
| 10 | 20 | $5.45 | $7.70 | — | $148.00 | 52.23% | $5.20 | $5.90 | 0 | 5 |
| 8 | 21 | $5.60 | $6.40 | — | $149.00 | — | — | — | — | — |
| 32 | 6 | $5.10 | $5.75 | 50.59% | $150.00 | — | — | — | — | — |
| 35 | 3 | $4.55 | $5.10 | 49.21% | $151.00 | — | $6.70 | $7.65 | 6 | 0 |
| 3 | 0 | $4.40 | $4.90 | 51.28% | $152.00 | — | — | — | — | — |
| 7 | 0 | $3.85 | $4.60 | 50.96% | $153.00 | — | $7.85 | $9.30 | 0 | 1 |
| 3 | 1 | $3.25 | $4.05 | 49.07% | $154.00 | — | — | — | — | — |
| 33 | 4 | $3.25 | $3.75 | 50.77% | $155.00 | — | $9.10 | $10.10 | 0 | 3 |
| 0 | 4 | $3.00 | $3.50 | 51.39% | $156.00 | — | $9.85 | $11.35 | 0 | 3 |
| — | — | — | — | — | $157.00 | — | $10.45 | $11.15 | 0 | 3 |
| 15 | 1 | $2.20 | $3.15 | 51.33% | $158.00 | — | $11.30 | $12.70 | 1 | 0 |
| — | — | — | — | — | $159.00 | — | $11.65 | $13.50 | 1 | 0 |
| 26 | 6 | $2.17 | $2.54 | 53.10% | $160.00 | — | $12.85 | $14.20 | 8 | 1 |
Forward $149.03. The 25-delta put carries -0.48 volatility points over the 25-delta call.
2026-10-09(16 days)ATM 51.35%±16.01skew -2.13
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 4 | 253 | $10.95 | $12.15 | — | $140.00 | 50.53% | $2.55 | $2.75 | 730 | 463 |
| 12 | 92 | $10.50 | $11.50 | — | $141.00 | 49.01% | $2.55 | $3.05 | 350 | 88 |
| 21 | 40 | $9.95 | $10.80 | — | $142.00 | 50.13% | $3.15 | $3.35 | 176 | 137 |
| 6 | 58 | $9.40 | $10.00 | — | $143.00 | 50.06% | $3.50 | $3.70 | 142 | 125 |
| 0 | 21 | $8.75 | $9.85 | — | $143.50 | 48.64% | $3.35 | $3.90 | 617 | 13 |
| 7 | 118 | $8.80 | $9.40 | — | $144.00 | 50.00% | $3.85 | $4.10 | 282 | 199 |
| 58 | 527 | $8.00 | $8.70 | — | $145.00 | 49.94% | $4.25 | $4.50 | 517 | 232 |
| 7 | 173 | $7.55 | $8.25 | — | $146.00 | 49.46% | $4.60 | $4.90 | 350 | 98 |
| 34 | 179 | $7.15 | $7.60 | — | $147.00 | 50.42% | $5.20 | $5.45 | 369 | 60 |
| 73 | 169 | $6.50 | $7.10 | — | $148.00 | 50.33% | $5.70 | $5.90 | 422 | 27 |
| 165 | 258 | $5.85 | $6.55 | 50.45% | $149.00 | — | $6.15 | $6.50 | 119 | 25 |
| 185 | 1,359 | $5.75 | $6.00 | 51.56% | $150.00 | — | $6.60 | $7.05 | 356 | 27 |
| 80 | 116 | $5.30 | $5.60 | 51.66% | $151.00 | — | $6.45 | $8.05 | 207 | 0 |
| 151 | 229 | $5.00 | $5.15 | 51.98% | $152.00 | — | $7.75 | $8.25 | 161 | 0 |
| 90 | 46 | $4.80 | $4.95 | 51.96% | $152.50 | — | $8.00 | $8.60 | 38 | 0 |
| 52 | 300 | $4.20 | $4.80 | 50.46% | $153.00 | — | $8.30 | $9.60 | 280 | 0 |
| 130 | 73 | $3.90 | $4.45 | 50.80% | $154.00 | — | $8.90 | $9.95 | 109 | 2 |
| 145 | 398 | $3.80 | $4.10 | 51.80% | $155.00 | — | $9.40 | $10.40 | 205 | 3 |
| 88 | 99 | $3.60 | $3.80 | 52.44% | $156.00 | — | $10.35 | $11.45 | 54 | 0 |
| 94 | 393 | $3.35 | $3.50 | 52.70% | $157.00 | — | $11.05 | $11.70 | 148 | 1 |
| 127 | 112 | $3.20 | $3.35 | 52.66% | $157.50 | — | $11.25 | $12.15 | 27 | 3 |
Forward $148.87. The 25-delta put carries -2.13 volatility points over the 25-delta call.
2026-10-16(23 days)ATM 51.08%±19.12
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 68 | 5,428 | $12.40 | $13.00 | — | $140.00 | 50.67% | $3.60 | $3.70 | 8,324 | 2,284 |
| 5 | 443 | $11.05 | $12.55 | — | $141.00 | 50.16% | $3.80 | $4.05 | 314 | 277 |
| 24 | 339 | $11.25 | $11.65 | — | $142.00 | 51.74% | $4.15 | $4.85 | 585 | 129 |
| 21 | 232 | $10.05 | $11.25 | — | $143.00 | 50.20% | $4.60 | $4.75 | 802 | 32 |
| 24 | 660 | $9.90 | $10.50 | — | $144.00 | 50.18% | $5.00 | $5.15 | 187 | 122 |
| 121 | 3,615 | $9.45 | $9.80 | — | $145.00 | 50.00% | $5.35 | $5.60 | 5,344 | 567 |
| 35 | 352 | $8.75 | $9.35 | — | $146.00 | 50.20% | $5.85 | $6.05 | 690 | 45 |
| 33 | 257 | $8.20 | $8.80 | — | $147.00 | 50.24% | $6.35 | $6.50 | 426 | 140 |
| 59 | 895 | $7.90 | $8.25 | — | $148.00 | 50.14% | $6.80 | $7.00 | 1,099 | 498 |
| 99 | 788 | $7.40 | $7.65 | — | $149.00 | 50.24% | $7.35 | $7.50 | 287 | 74 |
| 468 | 6,234 | $7.00 | $7.40 | 51.18% | $150.00 | — | $7.90 | $8.00 | 3,943 | 152 |
| 345 | 14,506 | $6.60 | $6.80 | 50.80% | $151.00 | — | $8.25 | $9.15 | 455 | 0 |
| 117 | 281 | $6.20 | $6.35 | 50.80% | $152.00 | — | $8.70 | $9.50 | 146 | 0 |
| 99 | 296 | $6.00 | $6.15 | 50.83% | $152.50 | — | $9.25 | $9.85 | 15 | 0 |
| 129 | 414 | $5.80 | $6.00 | 50.99% | $153.00 | — | $9.50 | $10.55 | 602 | 2 |
| 68 | 167 | $5.35 | $5.60 | 50.72% | $154.00 | — | $10.10 | $10.85 | 500 | 12 |
| 138 | 3,047 | $5.05 | $5.25 | 50.99% | $155.00 | — | $10.80 | $11.40 | 1,031 | 55 |
| 329 | 829 | $4.75 | $4.95 | 51.32% | $156.00 | — | $11.35 | $12.10 | 224 | 1 |
| 282 | 416 | $4.45 | $4.60 | 51.35% | $157.00 | — | $12.15 | $12.80 | 196 | 0 |
| 74 | 229 | $4.25 | $4.50 | 51.40% | $157.50 | — | — | — | — | — |
| 112 | 388 | $4.15 | $4.30 | 51.43% | $158.00 | — | $12.80 | $14.10 | 614 | 2 |
Forward $149.10. Not enough surviving quotes on both wings to measure the skew here.
2026-10-23(30 days)ATM 49.88%±21.36
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 4 | 5 | $11.30 | $13.95 | — | $141.50 | 50.01% | $4.85 | $5.05 | 151 | 2 |
| 4 | 5 | $11.10 | $13.35 | — | $142.00 | 50.06% | $5.05 | $5.25 | 175 | 12 |
| 0 | 12 | $10.70 | $12.85 | — | $142.50 | 50.08% | $5.25 | $5.45 | 59 | 22 |
| 10 | 54 | $10.75 | $12.00 | — | $143.00 | 49.60% | $5.30 | $5.65 | 520 | 21 |
| 0 | 16 | $10.85 | $11.85 | — | $143.50 | 49.41% | $5.45 | $5.85 | 239 | 22 |
| 10 | 100 | $9.40 | $11.95 | — | $144.00 | 49.35% | $5.65 | $6.05 | 205 | 113 |
| 0 | 4 | $10.60 | $11.20 | — | $144.50 | 49.57% | $5.90 | $6.30 | 79 | 34 |
| 2 | 104 | $10.35 | $10.90 | — | $145.00 | 50.06% | $6.30 | $6.50 | 200 | 56 |
| 9 | 102 | $9.80 | $10.30 | — | $146.00 | 50.03% | $6.75 | $6.95 | 174 | 67 |
| 14 | 321 | $9.00 | $10.00 | — | $147.00 | 48.99% | $6.85 | $7.45 | 82 | 40 |
| 16 | 435 | $8.80 | $9.25 | — | $148.00 | 49.93% | $7.65 | $7.95 | 264 | 129 |
| 71 | 202 | $8.30 | $9.00 | — | $149.00 | 49.87% | $8.10 | $8.50 | 129 | 26 |
| 232 | 223 | $7.80 | $8.45 | 49.53% | $150.00 | — | $8.65 | $9.00 | 115 | 50 |
| 57 | 170 | $7.65 | $7.85 | 49.96% | $151.00 | — | $7.95 | $10.80 | 91 | 1 |
| 28 | 131 | $7.20 | $8.20 | 52.20% | $152.00 | — | $9.65 | $11.40 | 63 | 0 |
| 81 | 209 | $6.85 | $7.00 | 50.07% | $153.00 | — | $10.40 | $11.00 | 94 | 0 |
| 44 | 113 | $5.85 | $6.65 | 48.41% | $154.00 | — | $10.65 | $12.00 | 38 | 0 |
| 66 | 256 | $6.10 | $6.30 | 50.36% | $155.00 | — | $11.60 | $12.50 | 330 | 5 |
| 30 | 85 | $5.35 | $5.90 | 49.07% | $156.00 | — | $12.15 | $13.95 | 86 | 0 |
| 70 | 45 | $5.50 | $5.60 | 50.70% | $157.00 | — | $12.30 | $14.60 | 110 | 0 |
| 4 | 208 | $5.30 | $5.50 | 50.80% | $157.50 | — | $12.90 | $14.15 | 51 | 0 |
Forward $149.35. Not enough surviving quotes on both wings to measure the skew here.
2026-10-30(37 days)ATM 49.67%±23.63
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 1,014 | 115 | $12.95 | $13.45 | — | $142.00 | 49.94% | $5.85 | $6.10 | 360 | 43 |
| 11 | 69 | $12.35 | $13.45 | — | $143.00 | 52.13% | $6.25 | $7.30 | 223 | 18 |
| 12 | 13 | $11.85 | $13.05 | — | $144.00 | 53.18% | $6.70 | $8.10 | 28 | 16 |
| 17 | 75 | $11.25 | $11.75 | — | $145.00 | 49.74% | $7.15 | $7.30 | 138 | 84 |
| 4 | 111 | $10.70 | $11.50 | — | $146.00 | 49.39% | $6.50 | $8.75 | 117 | 83 |
| 20 | 4 | $10.40 | $11.40 | — | $146.50 | 49.86% | $7.85 | $8.05 | 26 | 49 |
| 1 | 13 | $10.15 | $10.80 | — | $147.00 | 49.91% | $8.10 | $8.30 | 30 | 191 |
| 2 | 24 | $9.95 | $10.35 | — | $147.50 | 49.92% | $8.35 | $8.55 | 24 | 14 |
| 16 | 98 | $9.85 | $10.25 | — | $148.00 | 49.92% | $8.60 | $8.80 | 239 | 180 |
| 0 | 44 | $9.30 | $10.05 | — | $148.50 | 49.89% | $8.85 | $9.05 | 41 | 22 |
| 10 | 10 | $9.15 | $9.75 | — | $149.00 | 49.97% | $9.15 | $9.30 | 53 | 10 |
| 30 | 103 | $8.85 | $9.95 | 50.04% | $149.50 | — | $9.40 | $9.60 | 34 | 0 |
| 37 | 138 | $8.55 | $9.25 | 48.61% | $150.00 | — | $9.65 | $10.10 | 407 | 180 |
| 58 | 61 | $8.40 | $8.95 | 49.79% | $151.00 | — | $10.25 | $11.30 | 179 | 1 |
| 88 | 147 | $7.90 | $8.35 | 49.16% | $152.00 | — | $10.75 | $11.40 | 236 | 0 |
| 7 | 118 | $7.90 | $8.15 | 49.74% | $152.50 | — | $10.25 | $11.95 | 17 | 0 |
| 39 | 78 | $7.75 | $7.95 | 49.91% | $153.00 | — | $11.20 | $12.70 | 182 | 0 |
| 60 | 93 | $7.40 | $7.60 | 50.17% | $154.00 | — | $11.80 | $13.00 | 48 | 0 |
| 153 | 467 | $7.05 | $7.20 | 50.22% | $155.00 | — | $12.40 | $13.45 | 464 | 1 |
| 33 | 413 | $6.65 | $6.85 | 50.19% | $156.00 | — | $13.10 | $14.15 | 48 | 35 |
| 47 | 207 | $6.35 | $6.55 | 50.49% | $157.00 | — | $13.65 | $15.15 | 57 | 35 |
Forward $149.40. Not enough surviving quotes on both wings to measure the skew here.
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.