V option chain
Strikes around the forward, as they were quoted at the close
Data as of 9 November 2026 (end of day)
2026-11-13(4 days)ATM 27.49%±12.17skew +2.97
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 129 | 54 | $25.25 | $26.75 | — | $397.50 | 36.69% | $0.32 | $0.39 | 35 | 15 |
| 229 | 214 | $21.90 | $24.30 | — | $400.00 | 36.03% | $0.44 | $0.52 | 687 | 141 |
| 22 | 30 | $20.85 | $21.20 | — | $402.50 | 34.58% | $0.55 | $0.63 | 191 | 200 |
| 293 | 728 | $18.50 | $18.85 | — | $405.00 | 33.56% | $0.74 | $0.79 | 1,143 | 503 |
| 56 | 98 | $16.25 | $16.55 | — | $407.50 | 32.53% | $0.96 | $1.02 | 404 | 289 |
| 52 | 327 | $14.05 | $14.35 | — | $410.00 | 31.49% | $1.24 | $1.32 | 703 | 165 |
| 46 | 86 | $11.95 | $12.20 | — | $412.50 | 30.46% | $1.61 | $1.70 | 147 | 379 |
| 69 | 372 | $9.95 | $10.20 | — | $415.00 | 29.58% | $2.10 | $2.21 | 303 | 301 |
| 20 | 155 | $8.10 | $8.35 | — | $417.50 | 28.80% | $2.75 | $2.86 | 86 | 214 |
| 126 | 557 | $6.45 | $6.65 | — | $420.00 | 28.22% | $3.55 | $3.75 | 324 | 258 |
| 237 | 406 | $5.00 | $5.15 | — | $422.50 | 27.61% | $4.55 | $4.80 | 180 | 166 |
| 271 | 310 | $3.75 | $3.90 | 27.13% | $425.00 | — | $5.85 | $6.00 | 693 | 182 |
| 224 | 246 | $2.77 | $2.85 | 26.82% | $427.50 | — | $7.30 | $7.50 | 12 | 87 |
| 462 | 969 | $1.97 | $2.05 | 26.61% | $430.00 | — | $9.00 | $9.25 | 180 | 27 |
| 177 | 672 | $1.37 | $1.45 | 26.56% | $432.50 | — | $10.90 | $11.20 | 31 | 21 |
| 295 | 192 | $0.97 | $1.01 | 26.79% | $435.00 | — | $13.00 | $13.30 | 89 | 4 |
| 99 | 326 | $0.67 | $0.69 | 26.99% | $437.50 | — | $15.20 | $15.50 | 51 | 11 |
| 177 | 574 | $0.43 | $0.49 | 27.23% | $440.00 | — | $17.50 | $17.80 | 2 | 1 |
| 41 | 189 | $0.28 | $0.33 | 27.45% | $442.50 | — | $19.75 | $20.30 | 1 | 0 |
| — | — | — | — | — | $445.00 | — | $21.35 | $24.15 | 1 | 1 |
| — | — | — | — | — | $450.00 | — | $26.20 | $28.80 | 11 | 0 |
Forward $422.90. The 25-delta put carries +2.97 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 24.39%±17.92skew +2.96
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 216 | $25.40 | $27.80 | — | $397.50 | 29.58% | $1.11 | $1.16 | 468 | 68 |
| 172 | 943 | $24.10 | $24.75 | — | $400.00 | 28.82% | $1.31 | $1.37 | 1,799 | 745 |
| 15 | 181 | $22.15 | $22.45 | — | $402.50 | 28.21% | $1.58 | $1.64 | 951 | 29 |
| 20 | 1,546 | $19.95 | $20.30 | — | $405.00 | 27.60% | $1.88 | $1.98 | 751 | 55 |
| 5 | 332 | $17.90 | $18.20 | — | $407.50 | 27.05% | $2.26 | $2.39 | 1,103 | 85 |
| 50 | 1,421 | $15.95 | $16.15 | — | $410.00 | 26.45% | $2.73 | $2.83 | 633 | 172 |
| 6 | 923 | $13.95 | $14.20 | — | $412.50 | 26.08% | $3.30 | $3.45 | 347 | 268 |
| 33 | 655 | $12.10 | $12.35 | — | $415.00 | 25.54% | $3.95 | $4.10 | 985 | 110 |
| 35 | 365 | $10.45 | $10.65 | — | $417.50 | 25.06% | $4.70 | $4.90 | 89 | 52 |
| 53 | 3,828 | $8.85 | $9.10 | — | $420.00 | 24.87% | $5.70 | $5.85 | 210 | 303 |
| 65 | 156 | $7.40 | $7.60 | — | $422.50 | 24.47% | $6.70 | $6.95 | 206 | 164 |
| 236 | 1,420 | $6.15 | $6.35 | 24.29% | $425.00 | — | $7.95 | $8.20 | 439 | 22 |
| 64 | 619 | $5.00 | $5.20 | 23.96% | $427.50 | — | $9.30 | $9.55 | 157 | 10 |
| 80 | 2,668 | $4.05 | $4.20 | 23.77% | $430.00 | — | $10.85 | $11.10 | 288 | 11 |
| 11 | — | $3.25 | $3.35 | 23.63% | $432.50 | — | $12.50 | $12.80 | — | 4 |
| 146 | 878 | $2.55 | $2.65 | 23.49% | $435.00 | — | $14.35 | $14.55 | 96 | 1 |
| 159 | — | $1.99 | $2.07 | 23.41% | $437.50 | — | $16.30 | $16.50 | — | 0 |
| 158 | 887 | $1.53 | $1.60 | 23.35% | $440.00 | — | $18.35 | $18.70 | 96 | 3 |
| 31 | — | $1.15 | $1.22 | 23.27% | $442.50 | — | $20.50 | $20.80 | — | 1 |
| 56 | 1,148 | $0.85 | $0.93 | 23.23% | $445.00 | — | $22.20 | $24.65 | 85 | 0 |
| 7 | — | $0.62 | $0.70 | 23.21% | $447.50 | — | $24.25 | $27.10 | — | 0 |
Forward $423.18. The 25-delta put carries +2.96 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 21.88%±20.57skew +3.12
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 2 | 155 | $23.75 | $26.40 | — | $400.00 | 25.51% | $1.64 | $2.17 | 250 | 64 |
| 0 | — | $21.70 | $24.25 | — | $402.50 | 24.19% | $1.68 | $2.39 | — | 3 |
| 51 | 82 | $19.45 | $22.20 | — | $405.00 | 24.25% | $2.28 | $2.79 | 87 | 38 |
| 0 | — | $17.40 | $20.20 | — | $407.50 | 24.12% | $2.83 | $3.30 | — | 14 |
| 6 | 109 | $15.50 | $18.25 | — | $410.00 | 23.81% | $3.35 | $3.90 | 49 | 8 |
| 0 | — | $14.75 | $16.25 | — | $412.50 | 23.52% | $4.00 | $4.55 | — | 0 |
| 1 | 333 | $12.65 | $14.40 | — | $415.00 | 23.18% | $4.65 | $5.35 | 34 | 82 |
| 3 | — | $11.30 | $12.30 | — | $417.50 | 22.85% | $5.45 | $6.20 | — | 5 |
| 10 | 213 | $9.65 | $10.65 | — | $420.00 | 22.64% | $6.45 | $7.15 | 584 | 5 |
| 2 | — | $8.25 | $9.20 | — | $422.50 | 21.93% | $7.30 | $8.10 | — | 2 |
| 1 | 288 | $7.15 | $7.80 | 21.83% | $425.00 | — | $8.55 | $9.30 | 21 | 3 |
| 0 | — | $5.55 | $6.50 | 20.86% | $427.50 | — | $9.85 | $10.65 | — | 30 |
| 17 | 312 | $4.70 | $5.45 | 20.91% | $430.00 | — | $11.20 | $12.45 | 42 | 5 |
| 0 | — | $3.85 | $4.65 | 20.98% | $432.50 | — | $12.85 | $14.75 | — | 0 |
| 2 | 362 | $2.95 | $3.75 | 20.47% | $435.00 | — | $14.65 | $16.60 | 49 | 0 |
| 3 | — | $2.53 | $3.05 | 20.69% | $437.50 | — | $15.90 | $18.60 | — | 0 |
| 11 | 375 | $1.86 | $2.46 | 20.34% | $440.00 | — | $18.35 | $20.60 | 6 | 0 |
| 1 | — | $1.54 | $2.10 | 20.75% | $442.50 | — | $20.05 | $22.80 | — | 0 |
| 25 | 146 | $1.23 | $1.69 | 20.83% | $445.00 | — | $22.35 | $25.00 | 5 | 0 |
| — | — | — | — | — | $447.50 | — | $24.50 | $26.80 | — | 0 |
| 28 | 197 | $0.71 | $1.13 | 20.97% | $450.00 | — | $27.00 | $29.55 | 2 | 0 |
Forward $423.53. The 25-delta put carries +3.12 volatility points over the 25-delta call.
2026-12-04(25 days)ATM 21.96%±24.35skew +4.53
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $211.60 | $215.50 | — | $210.00 | — | — | — | — | — |
| 0 | 1 | $77.05 | $81.00 | — | $345.00 | — | — | — | — | — |
| 0 | 6 | $72.05 | $76.00 | — | $350.00 | — | — | — | — | — |
| 0 | 54 | $67.15 | $69.85 | — | $355.00 | — | — | — | — | — |
| 0 | 7 | $62.20 | $65.10 | — | $360.00 | — | — | — | — | — |
| 0 | 44 | $47.75 | $50.40 | — | $375.00 | — | — | — | — | — |
| 0 | 3 | $42.85 | $45.55 | — | $380.00 | — | — | — | — | — |
| 0 | 31 | $38.25 | $40.95 | — | $385.00 | — | — | — | — | — |
| 1 | 15 | $33.45 | $36.25 | — | $390.00 | — | — | — | — | — |
| 0 | 23 | $29.10 | $31.80 | — | $395.00 | 25.85% | $1.75 | $2.55 | 21 | 0 |
| 1 | 23 | $24.90 | $27.55 | — | $400.00 | 25.09% | $2.47 | $3.20 | 240 | 34 |
| 0 | 29 | $20.95 | $23.15 | — | $405.00 | 24.96% | $3.25 | $4.60 | 30 | 0 |
| 0 | 19 | $18.15 | $19.40 | — | $410.00 | 24.02% | $4.45 | $5.55 | 38 | 30 |
| 50 | 195 | $14.55 | $15.85 | — | $415.00 | 23.33% | $5.90 | $7.00 | 11 | 45 |
| 4 | 167 | $11.30 | $12.40 | — | $420.00 | 22.57% | $7.60 | $8.80 | 39 | 10 |
| 4 | 65 | $8.55 | $9.45 | 21.87% | $425.00 | — | $9.90 | $10.80 | 689 | 2 |
| 12 | 35 | $6.10 | $7.05 | 21.17% | $430.00 | — | $12.30 | $14.15 | 69 | 10 |
| 1,616 | 45 | $4.25 | $5.10 | 20.71% | $435.00 | — | $15.45 | $17.25 | 11 | 0 |
| 94 | 838 | $2.93 | $3.55 | 20.42% | $440.00 | — | $18.75 | $20.75 | 1 | 0 |
| 1,540 | 60 | $1.98 | $2.52 | 20.46% | $445.00 | — | $23.20 | $25.50 | 3 | 0 |
| 0 | 171 | $1.50 | $1.72 | 20.85% | $450.00 | — | $27.25 | $30.00 | 3 | 3 |
Forward $423.65. The 25-delta put carries +4.53 volatility points over the 25-delta call.
2026-12-11(32 days)ATM 22.82%±28.63skew +2.54
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 4 | $72.40 | $76.40 | — | $350.00 | — | — | — | — | — |
| 3 | 22 | $43.60 | $46.25 | — | $380.00 | — | — | — | — | — |
| 0 | 1 | $38.90 | $41.45 | — | $385.00 | — | — | — | — | — |
| 0 | 3 | $34.40 | $36.80 | — | $390.00 | 25.77% | $1.82 | $2.51 | 5 | 5 |
| 1 | 5 | $30.05 | $32.80 | — | $395.00 | 25.28% | $2.29 | $3.40 | 8 | 1 |
| 0 | 7 | $25.95 | $28.60 | — | $400.00 | 24.44% | $3.15 | $4.00 | 12 | 4 |
| 1 | 5 | $22.20 | $24.70 | — | $405.00 | 23.89% | $4.10 | $5.10 | 19 | 156 |
| 1 | 5 | $19.45 | $20.60 | — | $410.00 | 23.59% | $5.40 | $6.55 | 35 | 2 |
| 0 | 6 | $15.95 | $17.50 | — | $415.00 | 23.68% | $7.00 | $8.65 | 17 | 0 |
| 40 | 60 | $12.75 | $14.35 | — | $420.00 | 22.99% | $8.95 | $10.30 | 67 | 0 |
| 0 | 23 | $10.00 | $11.60 | 22.80% | $425.00 | — | $11.25 | $12.75 | 13 | 0 |
| 0 | 42 | $7.55 | $9.10 | 22.18% | $430.00 | — | $13.70 | $15.50 | 2 | 0 |
| 0 | 27 | $5.80 | $6.95 | 21.91% | $435.00 | — | $16.55 | $18.50 | 1 | 0 |
| 1 | 314 | $4.00 | $5.20 | 21.27% | $440.00 | — | — | — | — | — |
| 19 | 20 | $2.90 | $4.00 | 21.35% | $445.00 | — | — | — | — | — |
| 3 | 92 | $2.05 | $2.80 | 21.05% | $450.00 | — | — | — | — | — |
| 62 | 92 | $1.42 | $2.08 | 21.13% | $455.00 | — | — | — | — | — |
| — | — | — | — | — | $470.00 | — | $46.30 | $49.25 | 1 | 0 |
Forward $423.80. The 25-delta put carries +2.54 volatility points over the 25-delta call.
2026-12-18(39 days)ATM 22.21%±30.80skew +3.04
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 6 | 873 | $53.60 | $56.40 | — | $370.00 | 28.37% | $0.87 | $1.39 | 1,401 | 2 |
| 3 | 618 | $49.05 | $51.70 | — | $375.00 | 27.94% | $1.18 | $1.77 | 436 | 16 |
| 6 | 3,676 | $45.55 | $46.85 | — | $380.00 | 27.16% | $1.60 | $2.05 | 887 | 21 |
| 1 | 680 | $40.90 | $42.25 | — | $385.00 | 26.18% | $2.00 | $2.40 | 740 | 37 |
| 11 | 707 | $35.45 | $38.10 | — | $390.00 | 25.49% | $2.50 | $3.00 | 766 | 15 |
| 2 | 1,271 | $31.20 | $33.60 | — | $395.00 | 24.94% | $3.20 | $3.75 | 576 | 146 |
| 18 | 1,457 | $27.15 | $29.60 | — | $400.00 | 24.23% | $4.05 | $4.55 | 1,516 | 37 |
| 4 | 856 | $23.40 | $25.60 | — | $405.00 | 23.96% | $5.10 | $5.90 | 515 | 56 |
| 44 | 5,179 | $20.65 | $21.80 | — | $410.00 | 23.54% | $6.50 | $7.25 | 428 | 114 |
| 13 | 538 | $17.20 | $18.20 | — | $415.00 | 23.11% | $8.10 | $8.90 | 311 | 119 |
| 25 | 1,154 | $14.20 | $15.20 | — | $420.00 | 22.81% | $9.95 | $11.00 | 469 | 19 |
| 307 | 982 | $11.50 | $12.35 | 22.26% | $425.00 | — | $12.05 | $13.20 | 153 | 22 |
| 22 | 800 | $8.85 | $9.80 | 21.55% | $430.00 | — | $14.85 | $15.80 | 212 | 29 |
| 9 | 990 | $6.85 | $7.75 | 21.29% | $435.00 | — | $17.80 | $18.85 | 104 | 1 |
| 92 | 868 | $5.30 | $6.00 | 21.15% | $440.00 | — | $21.00 | $22.85 | 31 | 10 |
| 299 | 428 | $3.95 | $4.55 | 20.92% | $445.00 | — | $24.10 | $26.70 | 15 | 1 |
| 159 | 1,406 | $3.15 | $3.45 | 21.14% | $450.00 | — | $28.60 | $30.60 | 49 | 1 |
| 30 | 550 | $2.10 | $2.63 | 20.84% | $455.00 | — | $32.50 | $35.20 | 22 | 0 |
| 36 | 1,039 | $1.60 | $1.95 | 21.00% | $460.00 | — | $37.00 | $39.80 | 9 | 0 |
| 23 | 1,136 | $1.08 | $1.60 | 21.24% | $465.00 | — | — | — | — | — |
| 8 | 145 | $0.77 | $1.05 | 20.98% | $470.00 | — | $46.60 | $49.35 | 2 | 0 |
Forward $424.30. The 25-delta put carries +3.04 volatility points over the 25-delta call.
2026-12-24(45 days)ATM 22.47%±33.50skew +2.57
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $73.25 | $76.75 | — | $350.00 | — | — | — | — | — |
| 0 | 1 | $54.45 | $56.85 | — | $370.00 | 28.14% | $1.10 | $1.79 | 0 | 1 |
| — | — | — | — | — | $375.00 | 26.70% | $1.20 | $2.00 | 3 | 0 |
| — | — | — | — | — | $385.00 | 26.32% | $2.26 | $3.25 | 2 | 4 |
| 0 | 2 | $36.25 | $38.90 | — | $390.00 | 25.03% | $2.74 | $3.55 | 2 | 4 |
| 2 | 0 | $32.05 | $34.35 | — | $395.00 | 24.65% | $3.30 | $4.65 | 1 | 5 |
| — | — | — | — | — | $400.00 | 24.27% | $4.55 | $5.40 | 7 | 14 |
| 2 | 1 | $25.45 | $26.55 | — | $405.00 | — | — | — | — | — |
| — | — | — | — | — | $410.00 | 23.60% | $7.10 | $8.20 | 2 | 1 |
| 1 | 0 | $18.35 | $20.15 | — | $415.00 | 23.10% | $8.75 | $9.75 | 7 | 4 |
| 2 | 2 | $15.25 | $16.75 | — | $420.00 | 23.43% | $10.70 | $12.50 | 4 | 3 |
| 2 | 10 | $12.35 | $14.05 | 22.59% | $425.00 | — | $12.70 | $14.40 | 0 | 2 |
| 3 | 2 | $9.95 | $11.35 | 22.07% | $430.00 | — | $15.50 | $16.95 | 5 | 1 |
| 1 | 2 | $7.80 | $9.40 | 21.89% | $435.00 | — | — | — | — | — |
| 0 | 2 | $6.10 | $7.40 | 21.55% | $440.00 | — | — | — | — | — |
| 3 | 0 | $5.00 | $5.85 | 21.69% | $445.00 | — | — | — | — | — |
| 1 | 0 | $2.27 | $3.60 | 20.76% | $455.00 | — | — | — | — | — |
| 0 | 1 | $1.96 | $2.73 | 21.15% | $460.00 | — | — | — | — | — |
Forward $424.65. The 25-delta put carries +2.57 volatility points over the 25-delta call.
2027-01-15(67 days)ATM 22.19%±40.46skew +3.01
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 21 | 2,687 | $51.75 | $54.15 | — | $375.00 | 25.49% | $2.25 | $3.05 | 799 | 14 |
| 11 | 1,101 | $47.60 | $49.85 | — | $380.00 | 25.13% | $2.95 | $3.55 | 1,706 | 51 |
| 0 | 568 | $43.00 | $45.60 | — | $385.00 | 25.04% | $3.65 | $4.50 | 320 | 4 |
| 110 | 3,416 | $39.05 | $41.45 | — | $390.00 | 24.47% | $4.45 | $5.20 | 847 | 31 |
| 4 | 432 | $34.90 | $37.45 | — | $395.00 | 23.92% | $5.25 | $6.15 | 282 | 58 |
| 5 | 10,666 | $31.15 | $33.05 | — | $400.00 | 23.80% | $6.55 | $7.40 | 6,588 | 838 |
| 0 | 590 | $28.60 | $29.80 | — | $405.00 | 23.45% | $7.85 | $8.75 | 380 | 16 |
| 12 | 1,960 | $24.05 | $25.90 | — | $410.00 | 23.00% | $9.15 | $10.35 | 625 | 93 |
| 22 | 986 | $21.75 | $22.55 | — | $415.00 | 22.66% | $11.00 | $11.95 | 350 | 50 |
| 12 | 1,245 | $18.55 | $19.75 | — | $420.00 | 22.49% | $12.90 | $14.20 | 339 | 258 |
| 6 | 1,649 | $15.90 | $16.70 | — | $425.00 | 22.28% | $15.05 | $16.60 | 246 | 39 |
| 177 | 1,434 | $13.60 | $14.15 | 22.09% | $430.00 | — | $17.65 | $19.00 | 190 | 4 |
| 77 | 366 | $10.90 | $11.90 | 21.49% | $435.00 | — | $20.35 | $21.75 | 157 | 0 |
| 165 | 861 | $9.05 | $9.95 | 21.35% | $440.00 | — | $23.40 | $25.10 | 247 | 0 |
| 17 | 358 | $7.40 | $8.15 | 21.12% | $445.00 | — | $26.80 | $28.65 | 85 | 0 |
| 56 | 1,462 | $5.90 | $6.65 | 20.88% | $450.00 | — | $29.95 | $32.50 | 35 | 0 |
| 4 | 231 | $4.75 | $5.40 | 20.80% | $455.00 | — | $33.90 | $36.35 | 2 | 0 |
| 21 | 542 | $3.85 | $4.40 | 20.83% | $460.00 | — | $38.10 | $40.80 | 6 | 0 |
| 17 | 363 | $3.05 | $3.50 | 20.75% | $465.00 | — | $42.70 | $45.25 | 15 | 0 |
| 27 | 654 | $2.33 | $3.10 | 21.02% | $470.00 | — | $47.05 | $49.85 | 1 | 0 |
| 8 | 218 | $1.90 | $2.29 | 20.87% | $475.00 | — | $51.75 | $54.55 | 1 | 0 |
Forward $425.48. The 25-delta put carries +3.01 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.