USO option chain
Strikes around the forward, as they were quoted at the close
Data as of 9 November 2026 (end of day)
2026-11-11(2 days)ATM 58.92%±6.22skew +1.21
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 16 | 0 | $8.85 | $10.65 | — | $133.00 | 68.13% | $0.22 | $0.29 | 224 | 209 |
| 9 | 1 | $8.90 | $9.15 | — | $134.00 | 67.20% | $0.30 | $0.37 | 825 | 259 |
| 13 | 59 | $8.00 | $8.25 | — | $135.00 | 65.75% | $0.39 | $0.46 | 3,521 | 2,815 |
| 11 | 42 | $7.10 | $7.35 | — | $136.00 | 65.00% | $0.51 | $0.60 | 2,975 | 636 |
| 28 | 10 | $6.25 | $6.50 | — | $137.00 | 63.65% | $0.65 | $0.75 | 107 | 1,063 |
| 15 | 10 | $5.45 | $5.70 | — | $138.00 | 62.51% | $0.83 | $0.94 | 597 | 527 |
| 41 | 74 | $4.70 | $4.95 | — | $139.00 | 61.64% | $1.05 | $1.19 | 248 | 1,562 |
| 95 | 75 | $4.00 | $4.20 | — | $140.00 | 60.42% | $1.32 | $1.46 | 2,179 | 3,443 |
| 3,215 | 9 | $3.35 | $3.55 | — | $141.00 | 59.40% | $1.66 | $1.78 | 532 | 1,029 |
| 590 | 527 | $2.80 | $2.94 | — | $142.00 | 58.90% | $2.07 | $2.19 | 219 | 353 |
| 873 | 65 | $2.29 | $2.41 | 58.92% | $143.00 | — | $2.55 | $2.70 | 188 | 587 |
| 1,191 | 175 | $1.82 | $1.94 | 58.24% | $144.00 | — | $3.10 | $3.25 | 362 | 416 |
| 764 | 199 | $1.49 | $1.61 | 59.48% | $145.00 | — | $3.70 | $3.90 | 626 | 155 |
| 3,780 | 514 | $1.17 | $1.32 | 59.96% | $146.00 | — | $4.45 | $4.65 | 312 | 409 |
| 443 | 70 | $0.95 | $1.03 | 60.43% | $147.00 | — | $5.20 | $5.40 | 505 | 94 |
| 414 | 514 | $0.76 | $0.88 | 62.17% | $148.00 | — | $6.00 | $6.20 | 339 | 263 |
| 308 | 401 | $0.62 | $0.72 | 63.54% | $149.00 | — | $6.85 | $7.10 | 553 | 353 |
| 2,034 | 1,066 | $0.51 | $0.60 | 65.19% | $150.00 | — | $7.75 | $7.95 | 2,793 | 159 |
| 597 | 592 | $0.42 | $0.50 | 66.80% | $151.00 | — | $8.65 | $8.85 | 183 | 310 |
| 237 | 447 | $0.35 | $0.41 | 68.29% | $152.00 | — | $9.55 | $9.80 | 78 | 18 |
| 352 | 280 | $0.28 | $0.35 | 69.79% | $153.00 | — | $9.60 | $12.60 | 268 | 11 |
Forward $142.72. The 25-delta put carries +1.21 volatility points over the 25-delta call.
2026-11-13(4 days)ATM 58.25%±8.70skew +0.08
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 6 | 19 | $7.80 | $8.05 | — | $136.00 | 62.16% | $1.12 | $1.28 | 312 | 507 |
| 74 | 16 | $7.05 | $7.30 | — | $137.00 | 61.30% | $1.32 | $1.51 | 271 | 858 |
| 17 | 73 | $6.30 | $6.55 | — | $138.00 | 60.70% | $1.56 | $1.79 | 575 | 308 |
| 40 | 64 | $5.60 | $5.85 | — | $139.00 | 59.80% | $1.86 | $2.05 | 416 | 196 |
| 223 | 170 | $4.95 | $5.15 | — | $140.00 | 59.12% | $2.19 | $2.38 | 1,938 | 1,977 |
| 104 | 61 | $4.35 | $4.55 | — | $141.00 | 58.77% | $2.59 | $2.76 | 406 | 247 |
| 135 | 31 | $3.75 | $4.00 | — | $142.00 | 58.26% | $3.00 | $3.20 | 1,858 | 170 |
| 121 | 28 | $3.25 | $3.45 | 58.25% | $143.00 | — | $3.50 | $3.70 | 158 | 448 |
| 53 | 36 | $3.05 | $3.25 | 58.79% | $143.50 | — | $3.75 | $3.95 | 315 | 513 |
| 348 | 88 | $2.84 | $2.99 | 58.56% | $144.00 | — | $4.00 | $4.25 | 87 | 546 |
| 121 | 82 | $2.64 | $2.78 | 58.65% | $144.50 | — | $4.30 | $4.55 | 200 | 97 |
| 596 | 137 | $2.45 | $2.59 | 58.80% | $145.00 | — | $4.60 | $4.85 | 767 | 534 |
| 233 | 48 | $2.27 | $2.41 | 58.95% | $145.50 | — | $4.95 | $5.20 | 230 | 233 |
| 1,211 | 140 | $2.09 | $2.24 | 59.01% | $146.00 | — | $5.25 | $5.50 | 193 | 78 |
| 96 | 58 | $1.93 | $2.05 | 58.88% | $146.50 | — | $5.60 | $5.85 | 236 | 24 |
| 410 | 379 | $1.77 | $1.94 | 59.31% | $147.00 | — | $5.95 | $6.20 | 406 | 37 |
| 29 | 219 | $1.63 | $1.84 | 59.85% | $147.50 | — | $6.35 | $6.65 | 240 | 21 |
| 160 | 207 | $1.51 | $1.63 | 59.37% | $148.00 | — | $6.70 | $6.95 | 711 | 53 |
| 74 | 246 | $1.40 | $1.56 | 60.19% | $148.50 | — | $7.10 | $7.35 | 356 | 2 |
| 316 | 458 | $1.30 | $1.49 | 60.98% | $149.00 | — | $7.50 | $7.75 | 96 | 81 |
| 11 | 89 | $1.22 | $1.36 | 61.22% | $149.50 | — | $7.95 | $8.15 | 381 | 31 |
Forward $142.75. The 25-delta put carries +0.08 volatility points over the 25-delta call.
2026-11-18(9 days)ATM 53.43%±11.98skew +0.03
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 4 | $11.15 | $11.45 | — | $133.00 | 57.94% | $1.47 | $1.64 | 32 | 51 |
| 37 | 12 | $10.35 | $10.65 | — | $134.00 | 56.48% | $1.60 | $1.80 | 110 | 237 |
| 11 | 1 | $9.60 | $9.85 | — | $135.00 | 56.22% | $1.87 | $2.02 | 266 | 558 |
| 2 | 28 | $8.85 | $9.15 | — | $136.00 | 55.80% | $2.06 | $2.35 | 344 | 421 |
| 11 | 11 | $8.10 | $8.40 | — | $137.00 | 55.12% | $2.37 | $2.57 | 103 | 180 |
| 17 | 8 | $7.45 | $7.75 | — | $138.00 | 54.54% | $2.68 | $2.86 | 65 | 497 |
| 6 | 0 | $6.80 | $7.05 | — | $139.00 | 54.59% | $3.00 | $3.30 | 20 | 206 |
| 87 | 16 | $6.20 | $6.45 | — | $140.00 | 53.61% | $3.35 | $3.60 | 129 | 213 |
| 149 | 4 | $5.60 | $5.85 | — | $141.00 | 53.73% | $3.80 | $4.05 | 23 | 107 |
| 113 | 9 | $5.05 | $5.35 | — | $142.00 | 53.47% | $4.25 | $4.50 | 7 | 198 |
| 137 | 7 | $4.55 | $4.80 | 53.40% | $143.00 | — | $4.75 | $5.00 | 9 | 222 |
| 353 | 51 | $4.10 | $4.35 | 53.51% | $144.00 | — | $5.25 | $5.55 | 306 | 322 |
| 221 | 44 | $3.65 | $3.90 | 53.25% | $145.00 | — | $5.80 | $6.10 | 12 | 133 |
| 406 | 52 | $3.25 | $3.50 | 53.19% | $146.00 | — | $6.45 | $6.70 | 105 | 193 |
| 130 | 13 | $2.92 | $3.15 | 53.47% | $147.00 | — | $7.10 | $7.35 | 166 | 300 |
| 233 | 384 | $2.60 | $2.78 | 53.34% | $148.00 | — | $7.75 | $8.05 | 52 | 120 |
| 265 | 62 | $2.31 | $2.55 | 53.90% | $149.00 | — | $8.50 | $8.80 | 29 | 151 |
| 404 | 788 | $2.08 | $2.29 | 54.34% | $150.00 | — | $9.25 | $9.55 | 375 | 66 |
| 20 | 80 | $1.86 | $2.08 | 54.88% | $151.00 | — | $10.05 | $10.35 | 93 | 8 |
| 21 | 201 | $1.76 | $1.90 | 56.18% | $152.00 | — | $10.85 | $11.15 | 92 | 11 |
| 5 | 67 | $1.55 | $1.74 | 56.62% | $153.00 | — | $11.70 | $12.00 | 143 | 3 |
Forward $142.80. The 25-delta put carries +0.03 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 54.48%±13.51skew +1.06
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 37 | 65 | $9.30 | $9.60 | — | $136.00 | 56.26% | $2.54 | $2.81 | 569 | 168 |
| 43 | 140 | $8.60 | $8.90 | — | $137.00 | 56.34% | $2.89 | $3.15 | 588 | 134 |
| 57 | 61 | $7.95 | $8.25 | — | $138.00 | 55.67% | $3.20 | $3.45 | 369 | 154 |
| 64 | 76 | $7.40 | $7.65 | — | $139.00 | 55.75% | $3.60 | $3.85 | 303 | 136 |
| 430 | 2,084 | $6.70 | $7.05 | — | $140.00 | 55.53% | $4.00 | $4.25 | 4,559 | 2,148 |
| 87 | 89 | $6.25 | $6.45 | — | $141.00 | 54.75% | $4.35 | $4.65 | 310 | 177 |
| 66 | 62 | $5.70 | $5.95 | — | $142.00 | 54.72% | $4.85 | $5.10 | 260 | 302 |
| 68 | 65 | $5.20 | $5.45 | 54.64% | $143.00 | — | $5.35 | $5.60 | 560 | 155 |
| 10 | — | $4.95 | $5.20 | 54.48% | $143.50 | — | $5.60 | $5.85 | — | 62 |
| 78 | 49 | $4.75 | $5.00 | 54.75% | $144.00 | — | $5.90 | $6.15 | 471 | 297 |
| 12 | — | $4.55 | $4.75 | 54.70% | $144.50 | — | $6.15 | $6.45 | — | 101 |
| 657 | 935 | $4.30 | $4.55 | 54.58% | $145.00 | — | $6.45 | $6.70 | 3,304 | 530 |
| 13 | — | $4.10 | $4.35 | 54.63% | $145.50 | — | $6.70 | $7.00 | — | 10 |
| 54 | 238 | $3.90 | $4.15 | 54.62% | $146.00 | — | $7.05 | $7.30 | 617 | 134 |
| 316 | — | $3.75 | $3.95 | 54.79% | $146.50 | — | $7.35 | $7.60 | — | 25 |
| 207 | 169 | $3.55 | $3.75 | 54.64% | $147.00 | — | $7.65 | $7.95 | 415 | 52 |
| 31 | — | $3.35 | $3.60 | 54.67% | $147.50 | — | $8.00 | $8.30 | — | 4 |
| 380 | 411 | $3.20 | $3.45 | 54.90% | $148.00 | — | $8.35 | $8.60 | 822 | 83 |
| 159 | — | $3.05 | $3.30 | 55.06% | $148.50 | — | $8.70 | $8.95 | — | 1 |
| 706 | 974 | $2.92 | $3.15 | 55.27% | $149.00 | — | $9.05 | $9.35 | 612 | 66 |
| 12 | — | $2.78 | $2.97 | 55.20% | $149.50 | — | $9.40 | $9.70 | — | 5 |
Forward $142.85. The 25-delta put carries +1.06 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 52.55%±16.66
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $137.00 | 53.34% | $3.90 | $4.35 | 25 | 27 |
| 0 | 4 | $8.95 | $9.50 | — | $138.00 | 53.15% | $4.30 | $4.70 | 90 | 3 |
| 0 | 4 | $8.35 | $8.90 | — | $139.00 | 52.35% | $4.55 | $5.10 | 200 | 11 |
| 35 | 92 | $7.80 | $8.35 | — | $140.00 | 52.40% | $5.05 | $5.50 | 839 | 310 |
| 20 | 23 | $7.50 | $8.05 | — | $140.50 | 52.35% | $5.25 | $5.75 | 49 | 2 |
| 3 | 200 | $7.25 | $7.75 | — | $141.00 | 52.45% | $5.50 | $6.00 | 37 | 19 |
| 1 | 2 | $7.00 | $7.50 | — | $141.50 | 52.70% | $5.80 | $6.25 | 197 | 16 |
| 0 | 15 | $6.75 | $7.25 | — | $142.00 | 52.51% | $6.00 | $6.50 | 70 | 48 |
| 0 | 39 | $6.50 | $7.00 | — | $142.50 | 52.66% | $6.30 | $6.75 | 58 | 41 |
| 0 | 17 | $6.25 | $6.75 | 52.57% | $143.00 | — | $6.55 | $7.00 | 67 | 12 |
| 7 | 3 | $6.00 | $6.55 | 52.62% | $143.50 | — | $6.80 | $7.30 | 61 | 27 |
| 35 | 11 | $5.80 | $6.25 | 52.43% | $144.00 | — | $7.05 | $7.55 | 48 | 22 |
| 29 | 23 | $5.60 | $6.05 | 52.58% | $144.50 | — | $7.35 | $7.85 | 128 | 14 |
| 33 | 98 | $5.40 | $5.85 | 52.70% | $145.00 | — | $7.60 | $8.15 | 460 | 9 |
| 0 | 125 | $5.20 | $5.65 | 52.76% | $145.50 | — | $7.90 | $8.45 | 62 | 0 |
| 1 | 34 | $5.00 | $5.45 | 52.78% | $146.00 | — | $8.20 | $8.75 | 143 | 10 |
| 2 | 18 | $4.75 | $5.25 | 52.56% | $146.50 | — | $8.50 | $9.05 | 62 | 0 |
| 45 | 21 | $4.60 | $5.05 | 52.69% | $147.00 | — | $8.80 | $9.35 | 120 | 12 |
| 0 | 10 | $4.40 | $4.85 | 52.58% | $147.50 | — | $9.15 | $9.70 | 127 | 2 |
| 16 | 49 | $4.25 | $4.65 | 52.62% | $148.00 | — | $9.45 | $10.05 | 233 | 5 |
| 5 | 4 | $4.05 | $4.55 | 52.82% | $148.50 | — | $9.75 | $10.35 | 118 | 1 |
Forward $142.73. Not enough surviving quotes on both wings to measure the skew here.
2026-12-04(25 days)ATM 52.84%±19.74
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 16 | 0 | $10.60 | $11.30 | — | $137.00 | 52.95% | $4.85 | $5.50 | 32 | 4 |
| — | — | — | — | — | $138.00 | 53.17% | $5.35 | $5.90 | 49 | 78 |
| 59 | 11 | $9.50 | $10.10 | — | $139.00 | 53.41% | $5.85 | $6.35 | 36 | 2 |
| 49 | 5 | $8.90 | $9.55 | — | $140.00 | 52.48% | $6.25 | $6.60 | 228 | 72 |
| 31 | 1 | $8.65 | $9.30 | — | $140.50 | 53.25% | $6.50 | $7.05 | 3 | 0 |
| 1 | 0 | $8.35 | $9.05 | — | $141.00 | 53.13% | $6.70 | $7.30 | 4 | 0 |
| 1 | 0 | $8.10 | $8.80 | — | $141.50 | 53.31% | $7.00 | $7.55 | 6 | 0 |
| — | — | — | — | — | $142.00 | 53.12% | $7.20 | $7.80 | 73 | 6 |
| — | — | — | — | — | $142.50 | 52.89% | $7.40 | $8.05 | 19 | 14 |
| 38 | 2 | $7.40 | $8.05 | 52.81% | $143.00 | — | $7.75 | $8.20 | 32 | 5 |
| — | — | — | — | — | $143.50 | — | $8.05 | $8.60 | 18 | 12 |
| 114 | 2 | $6.95 | $7.60 | 52.85% | $144.00 | — | $8.25 | $8.85 | 8 | 3 |
| 3 | 18 | $6.75 | $7.35 | 52.82% | $144.50 | — | $8.50 | $9.25 | 20 | 0 |
| 164 | 77 | $6.55 | $7.20 | 53.09% | $145.00 | — | $8.85 | $9.50 | 296 | 8 |
| 10 | 10 | $6.35 | $6.90 | 52.83% | $145.50 | — | $9.15 | $9.75 | 5 | 0 |
| 2 | 3 | $6.20 | $6.75 | 53.21% | $146.00 | — | $9.40 | $10.10 | 77 | 0 |
| — | — | — | — | — | $146.50 | — | $9.65 | $10.45 | 35 | 0 |
| 5 | 175 | $5.80 | $6.35 | 53.19% | $147.00 | — | $10.05 | $10.75 | 4 | 0 |
| 0 | 138 | $5.60 | $6.20 | 53.31% | $147.50 | — | $10.35 | $10.90 | 17 | 2 |
| 2 | 105 | $5.40 | $6.00 | 53.22% | $148.00 | — | $10.65 | $11.40 | 16 | 8 |
| 16 | 31 | $5.25 | $5.80 | 53.27% | $148.50 | — | $11.00 | $11.70 | 55 | 1 |
Forward $142.75. Not enough surviving quotes on both wings to measure the skew here.
2026-12-11(32 days)ATM 52.68%±22.26
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $137.00 | 52.58% | $5.85 | $6.35 | 16 | 2 |
| 0 | 1 | $10.85 | $11.65 | — | $138.00 | 52.67% | $6.25 | $6.85 | 4 | 1 |
| 2 | 0 | $10.30 | $11.15 | — | $139.00 | 52.65% | $6.70 | $7.30 | 43 | 0 |
| 4 | 5 | $9.80 | $10.60 | — | $140.00 | 52.83% | $7.15 | $7.85 | 13 | 91 |
| — | — | — | — | — | $140.50 | 52.72% | $7.45 | $8.00 | 1 | 1 |
| — | — | — | — | — | $141.00 | 52.43% | $7.60 | $8.25 | 1 | 0 |
| 4 | 0 | $9.05 | $9.80 | — | $141.50 | 52.88% | $7.95 | $8.55 | 2 | 1 |
| 2 | 0 | $9.05 | $9.60 | — | $142.00 | 52.69% | $8.15 | $8.80 | 14 | 12 |
| 3 | 2 | $8.55 | $9.35 | — | $142.50 | 52.78% | $8.45 | $9.05 | 7 | 0 |
| 1 | 1 | $8.25 | $9.15 | 52.68% | $143.00 | — | $8.75 | $9.40 | 13 | 3 |
| 71 | 0 | $8.10 | $8.85 | 52.70% | $143.50 | — | — | — | — | — |
| 0 | 15 | $7.90 | $8.75 | 53.14% | $144.00 | — | $9.25 | $9.95 | 5 | 1 |
| 4 | 6 | $7.60 | $8.45 | 52.66% | $144.50 | — | $9.45 | $10.30 | 19 | 0 |
| 22 | 49 | $7.55 | $8.25 | 53.20% | $145.00 | — | $9.65 | $10.70 | 11 | 4 |
| 0 | 7 | $7.35 | $8.00 | 53.12% | $145.50 | — | $10.10 | $10.90 | 6 | 0 |
| 125 | 92 | $7.15 | $7.80 | 53.16% | $146.00 | — | $10.35 | $11.20 | 4 | 3 |
| 0 | 1 | $6.95 | $7.65 | 53.33% | $146.50 | — | $10.65 | $11.50 | 1 | 0 |
| 0 | 4 | $6.75 | $7.35 | 53.02% | $147.00 | — | $10.90 | $11.80 | 41 | 0 |
| 0 | 1 | $6.55 | $7.15 | 52.99% | $147.50 | — | $11.30 | $12.10 | 2 | 0 |
| 0 | 7 | $6.35 | $7.00 | 53.08% | $148.00 | — | $11.60 | $12.45 | 6 | 0 |
| 20 | 38 | $6.15 | $6.85 | 53.15% | $148.50 | — | $11.90 | $12.85 | 2 | 0 |
Forward $142.70. Not enough surviving quotes on both wings to measure the skew here.
2026-12-18(39 days)ATM 53.09%±24.78
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 6 | 65 | $14.80 | $15.45 | — | $133.00 | 52.33% | $4.95 | $5.60 | 1,203 | 17 |
| 0 | 185 | $14.20 | $14.85 | — | $134.00 | 52.17% | $5.40 | $5.85 | 764 | 54 |
| 38 | 1,683 | $13.85 | $14.15 | — | $135.00 | 51.47% | $5.80 | $6.00 | 2,858 | 2,236 |
| 16 | 116 | $13.00 | $13.60 | — | $136.00 | 52.00% | $6.15 | $6.65 | 420 | 7 |
| 3 | 587 | $12.40 | $13.00 | — | $137.00 | 52.71% | $6.65 | $7.25 | 364 | 22 |
| 7 | 150 | $11.85 | $12.45 | — | $138.00 | 51.89% | $7.05 | $7.45 | 646 | 5 |
| 15 | 46 | $11.45 | $12.00 | — | $139.00 | 52.11% | $7.50 | $8.00 | 195 | 10 |
| 143 | 2,913 | $11.00 | $11.40 | — | $140.00 | 51.69% | $8.00 | $8.30 | 6,026 | 1,359 |
| 402 | 158 | $10.30 | $10.90 | — | $141.00 | 52.55% | $8.50 | $9.10 | 293 | 10 |
| 10 | 169 | $9.80 | $10.40 | — | $142.00 | 52.35% | $8.95 | $9.60 | 700 | 9 |
| 35 | 295 | $9.35 | $9.95 | 52.61% | $143.00 | — | $9.55 | $10.15 | 951 | 14 |
| 10 | 215 | $8.90 | $9.55 | 52.76% | $144.00 | — | $10.05 | $10.65 | 291 | 15 |
| 216 | 3,028 | $8.65 | $9.05 | 53.09% | $145.00 | — | $10.65 | $11.30 | 1,096 | 166 |
| 18 | 203 | $8.10 | $8.65 | 52.80% | $146.00 | — | $11.20 | $11.85 | 56 | 4 |
| 20 | 65 | $7.70 | $8.25 | 52.83% | $147.00 | — | $11.80 | $12.50 | 359 | 3 |
| 9 | 393 | $7.30 | $7.90 | 52.91% | $148.00 | — | $12.45 | $13.10 | 568 | 13 |
| 23 | 160 | $6.95 | $7.50 | 52.92% | $149.00 | — | $13.05 | $13.75 | 229 | 12 |
| 552 | 4,255 | $6.90 | $7.15 | 53.80% | $150.00 | — | $13.70 | $14.40 | 1,943 | 185 |
| 130 | 190 | $6.25 | $6.85 | 53.10% | $151.00 | — | $14.40 | $15.05 | 199 | 23 |
| 6 | 279 | $5.95 | $6.50 | 53.14% | $152.00 | — | $15.05 | $15.75 | 499 | 5 |
| 52 | 1,465 | $5.70 | $6.20 | 53.40% | $153.00 | — | $15.75 | $16.45 | 259 | 13 |
Forward $142.80. 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.