VLO 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 62.57%±23.34skew +6.25
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 3 | 600 | $24.10 | $27.20 | — | $332.50 | 65.86% | $1.70 | $2.20 | 0 | 12 |
| 1 | 610 | $22.40 | $25.00 | — | $335.00 | 65.61% | $2.15 | $2.60 | 31 | 60 |
| — | — | — | — | — | $337.50 | 65.66% | $2.60 | $3.20 | 6 | 4 |
| 56 | 72 | $18.10 | $21.00 | — | $340.00 | 65.21% | $3.10 | $3.80 | 72 | 23 |
| 0 | 2 | $17.20 | $18.90 | — | $342.50 | 65.75% | $3.70 | $4.70 | 30 | 50 |
| 5 | 17 | $15.30 | $17.60 | — | $345.00 | 63.99% | $4.40 | $5.10 | 50 | 59 |
| 14 | 60 | $13.50 | $15.50 | — | $347.50 | 64.62% | $5.10 | $6.30 | 18 | 15 |
| 14 | 36 | $12.10 | $13.80 | — | $350.00 | 62.39% | $5.90 | $6.80 | 82 | 35 |
| 38 | 21 | $10.80 | $12.50 | — | $352.50 | 63.68% | $6.90 | $8.30 | 12 | 22 |
| 62 | 23 | $9.50 | $10.80 | — | $355.00 | 64.21% | $8.00 | $9.70 | 103 | 114 |
| 60 | 39 | $8.20 | $9.30 | 62.35% | $357.50 | — | $9.10 | $10.60 | 24 | 18 |
| 39 | 67 | $6.80 | $8.20 | 61.45% | $360.00 | — | $10.30 | $12.00 | 185 | 108 |
| 32 | 55 | $5.90 | $6.90 | 60.83% | $362.50 | — | $11.40 | $14.30 | 24 | 5 |
| 36 | 55 | $5.00 | $5.90 | 60.52% | $365.00 | — | $13.30 | $14.90 | 39 | 5 |
| 16 | 42 | $4.10 | $4.90 | 59.43% | $367.50 | — | $14.50 | $17.50 | 13 | 0 |
| 130 | 410 | $3.40 | $4.00 | 58.67% | $370.00 | — | $16.70 | $18.40 | 186 | 18 |
| 30 | 42 | $2.75 | $3.50 | 58.96% | $372.50 | — | $18.00 | $20.90 | 20 | 1 |
| 96 | 147 | $2.25 | $2.85 | 58.53% | $375.00 | — | $20.10 | $22.90 | 64 | 17 |
| 10 | 145 | $1.75 | $2.30 | 57.77% | $377.50 | — | $22.10 | $24.90 | 10 | 0 |
| 299 | 6,360 | $1.40 | $1.95 | 58.06% | $380.00 | — | $24.30 | $27.00 | 31 | 3 |
| 29 | 1 | $1.15 | $1.55 | 57.97% | $382.50 | — | $26.10 | $29.20 | 5 | 3 |
Forward $356.40. The 25-delta put carries +6.25 volatility points over the 25-delta call.
2026-11-20(11 days)ATM 53.92%±33.35skew +6.20
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 19 | $29.60 | $32.40 | — | $330.00 | 58.95% | $4.30 | $4.90 | 518 | 32 |
| 0 | — | $27.70 | $30.70 | — | $332.50 | 59.56% | $4.80 | $5.90 | — | 8 |
| 0 | — | $25.70 | $28.70 | — | $335.00 | 59.30% | $5.50 | $6.50 | — | 85 |
| 0 | — | $23.90 | $26.50 | — | $337.50 | 57.56% | $6.10 | $6.70 | — | 19 |
| 1 | 35 | $22.50 | $24.80 | — | $340.00 | 57.05% | $6.80 | $7.40 | 561 | 46 |
| 0 | — | $20.30 | $22.60 | — | $342.50 | 58.29% | $7.50 | $9.00 | — | 16 |
| 0 | — | $18.60 | $21.10 | — | $345.00 | 56.11% | $8.30 | $9.10 | — | 27 |
| 0 | — | $17.50 | $19.80 | — | $347.50 | 55.66% | $9.20 | $10.00 | — | 7 |
| 58 | 402 | $16.60 | $18.00 | — | $350.00 | 55.13% | $10.20 | $10.90 | 907 | 32 |
| 0 | — | $13.90 | $16.60 | — | $352.50 | 55.35% | $11.20 | $12.30 | — | 0 |
| 4 | — | $13.20 | $15.10 | — | $355.00 | 54.24% | $12.20 | $13.20 | — | 2 |
| 2 | — | $11.60 | $13.80 | 53.86% | $357.50 | — | $13.30 | $14.50 | — | 0 |
| 9 | 2,919 | $11.30 | $12.40 | 54.99% | $360.00 | — | $14.50 | $15.40 | 373 | 9 |
| 17 | — | $9.20 | $11.30 | 52.77% | $362.50 | — | $15.80 | $17.30 | — | 1 |
| 468 | — | $8.50 | $10.30 | 53.32% | $365.00 | — | $17.00 | $19.80 | — | 5 |
| 0 | — | $7.70 | $9.20 | 53.16% | $367.50 | — | $18.50 | $20.10 | — | 0 |
| 30 | 161 | $7.50 | $8.30 | 54.43% | $370.00 | — | $20.10 | $22.40 | 443 | 6 |
| 6 | — | $5.40 | $7.40 | 51.24% | $372.50 | — | $21.60 | $24.60 | — | 2 |
| 14 | — | $5.40 | $6.60 | 52.64% | $375.00 | — | $23.40 | $25.80 | — | 0 |
| 495 | 481 | $4.40 | $5.30 | 53.11% | $380.00 | — | $27.10 | $30.00 | 559 | 7 |
| 1 | — | $3.20 | $4.40 | 53.03% | $385.00 | — | $31.00 | $33.90 | — | 3 |
Forward $356.30. The 25-delta put carries +6.20 volatility points over the 25-delta call.
2026-11-27(18 days)ATM 49.86%±39.39skew +5.69
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | — | $32.90 | $36.60 | — | $327.50 | 55.50% | $5.10 | $7.50 | — | 4 |
| 1 | 4 | $30.90 | $34.30 | — | $330.00 | 54.69% | $5.80 | $7.80 | 45 | 84 |
| 0 | — | $29.10 | $32.50 | — | $332.50 | 53.93% | $6.60 | $8.10 | — | 2 |
| — | — | — | — | — | $335.00 | 52.83% | $7.50 | $8.20 | 27 | 1 |
| 0 | — | $25.80 | $28.60 | — | $337.50 | 55.02% | $8.20 | $10.40 | — | 0 |
| 1 | 3 | $23.70 | $27.20 | — | $340.00 | 51.99% | $8.90 | $9.80 | 104 | 21 |
| 0 | — | $22.00 | $25.10 | — | $342.50 | 53.18% | $9.80 | $11.50 | — | 0 |
| 6 | 6 | $20.80 | $23.50 | — | $345.00 | 51.60% | $10.80 | $11.60 | 30 | 22 |
| 0 | — | $18.90 | $22.00 | — | $347.50 | 53.18% | $11.60 | $13.90 | — | 0 |
| 4 | 3 | $17.40 | $20.40 | — | $350.00 | 51.10% | $12.80 | $13.70 | 82 | 9 |
| 0 | — | $16.50 | $19.30 | — | $352.50 | 52.73% | $13.70 | $16.20 | — | 0 |
| 0 | 6 | $15.20 | $17.20 | — | $355.00 | 50.46% | $14.90 | $16.10 | 56 | 8 |
| 0 | — | $13.80 | $15.90 | 49.92% | $357.50 | — | $16.10 | $18.40 | — | 0 |
| 11 | 11 | $12.60 | $14.70 | 49.65% | $360.00 | — | $17.40 | $20.00 | 95 | 0 |
| 0 | — | $11.70 | $13.60 | 49.82% | $362.50 | — | $18.50 | $21.40 | — | 0 |
| 7 | 7 | $10.40 | $12.40 | 49.00% | $365.00 | — | $19.40 | $22.60 | 74 | 1 |
| 0 | — | $9.30 | $11.40 | 48.61% | $367.50 | — | $21.10 | $24.20 | — | 0 |
| 14 | 14 | $9.10 | $10.40 | 49.51% | $370.00 | — | $22.90 | $25.80 | 70 | 4 |
| 0 | — | $7.50 | $9.70 | 48.39% | $372.50 | — | $24.10 | $27.30 | — | 1 |
| 2 | 2 | $6.90 | $8.90 | 48.59% | $375.00 | — | $26.20 | $29.10 | 24 | 1 |
| 36 | 33 | $6.10 | $7.20 | 49.00% | $380.00 | — | $29.70 | $32.40 | 47 | 1 |
Forward $355.70. The 25-delta put carries +5.69 volatility points over the 25-delta call.
2026-12-04(25 days)ATM 50.91%±47.39skew +1.98
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 1 | $52.90 | $56.50 | — | $305.00 | — | — | — | — | — |
| 0 | 1 | $48.60 | $52.10 | — | $310.00 | — | — | — | — | — |
| — | — | — | — | — | $315.00 | 52.33% | $4.20 | $5.20 | 9 | 0 |
| 0 | 2 | $40.40 | $43.80 | — | $320.00 | 52.65% | $5.60 | $6.20 | 11 | 0 |
| — | — | — | — | — | $325.00 | 51.95% | $6.60 | $7.40 | 18 | 0 |
| 10 | 12 | $33.10 | $36.20 | — | $330.00 | 51.71% | $8.10 | $8.70 | 14 | 1 |
| — | — | — | — | — | $335.00 | 51.21% | $9.50 | $10.30 | 22 | 0 |
| 0 | 3 | $25.90 | $28.90 | — | $340.00 | 50.88% | $11.30 | $12.00 | 33 | 0 |
| 0 | 4 | $23.70 | $26.20 | — | $345.00 | 50.27% | $13.00 | $14.00 | 17 | 0 |
| 0 | 4 | $19.90 | $22.70 | — | $350.00 | 51.72% | $15.10 | $17.50 | 18 | 0 |
| 6 | 4 | $18.80 | $19.80 | — | $355.00 | 51.32% | $17.50 | $19.80 | 8 | 0 |
| 1 | 8 | $16.20 | $17.40 | 50.74% | $360.00 | — | $20.10 | $22.40 | 7 | 1 |
| 0 | 3 | $13.20 | $15.20 | 49.32% | $365.00 | — | $22.10 | $25.20 | 9 | 0 |
| 7 | 20 | $12.20 | $13.20 | 50.35% | $370.00 | — | $25.80 | $28.20 | 11 | 0 |
| 0 | 5 | $9.50 | $11.50 | 48.88% | $375.00 | — | $28.50 | $31.50 | 21 | 0 |
| 0 | 6 | $7.80 | $10.00 | 48.54% | $380.00 | — | $32.20 | $34.90 | 4 | 0 |
| 0 | 14 | $7.20 | $8.40 | 49.19% | $385.00 | — | $35.50 | $38.50 | 10 | 1 |
| 3 | 20 | $6.10 | $7.50 | 49.73% | $390.00 | — | $39.10 | $42.20 | 8 | 0 |
| 7 | 9 | $5.10 | $6.10 | 49.10% | $395.00 | — | $43.10 | $46.30 | 1 | 2 |
| 11 | 43 | $3.60 | $5.80 | 49.02% | $400.00 | — | $47.20 | $50.40 | 2 | 0 |
| — | — | — | — | — | $405.00 | — | $51.40 | $54.70 | 2 | 0 |
Forward $355.65. The 25-delta put carries +1.98 volatility points over the 25-delta call.
2026-12-11(32 days)ATM 49.93%±52.57skew +3.84
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $310.00 | 53.34% | $4.50 | $6.60 | 2 | 0 |
| 0 | 1 | $45.80 | $49.60 | — | $315.00 | — | — | — | — | — |
| — | — | — | — | — | $320.00 | 53.17% | $6.80 | $9.10 | 9 | 1 |
| — | — | — | — | — | $325.00 | 52.38% | $8.00 | $10.30 | 10 | 0 |
| — | — | — | — | — | $330.00 | 52.46% | $9.60 | $12.00 | 11 | 1 |
| — | — | — | — | — | $335.00 | 51.92% | $11.20 | $13.60 | 1 | 1 |
| 0 | 1 | $28.20 | $31.30 | — | $340.00 | 51.34% | $12.90 | $15.40 | 4 | 0 |
| 0 | 1 | $25.30 | $28.50 | — | $345.00 | 50.96% | $14.90 | $17.40 | 1 | 0 |
| 0 | 1 | $22.40 | $25.40 | — | $350.00 | 50.38% | $16.90 | $19.60 | 2 | 0 |
| 0 | 2 | $20.10 | $22.50 | — | $355.00 | 50.32% | $19.60 | $21.90 | 13 | 0 |
| 1 | 4 | $17.80 | $19.90 | 49.89% | $360.00 | — | $22.20 | $24.50 | 9 | 0 |
| 0 | 2 | $15.50 | $17.80 | 49.62% | $365.00 | — | $24.80 | $27.30 | 4 | 0 |
| 1 | 3 | $13.50 | $15.70 | 49.27% | $370.00 | — | $27.00 | $30.30 | 2 | 0 |
| 0 | 2 | $11.60 | $13.80 | 48.85% | $375.00 | — | $30.40 | $33.40 | 2 | 0 |
| 1 | 2 | $10.00 | $12.20 | 48.75% | $380.00 | — | $33.90 | $36.70 | 2 | 0 |
| 0 | 3 | $8.70 | $10.80 | 48.90% | $385.00 | — | $37.60 | $40.30 | 3 | 0 |
| 1 | 3 | $7.10 | $9.60 | 48.50% | $390.00 | — | — | — | — | — |
| 0 | 5 | $6.00 | $8.50 | 48.54% | $395.00 | — | $44.40 | $47.80 | 1 | 0 |
| 0 | 12 | $5.40 | $7.60 | 49.29% | $400.00 | — | $48.50 | $51.90 | 1 | 0 |
| 2 | 5 | $4.20 | $6.80 | 48.91% | $405.00 | — | — | — | — | — |
| — | — | — | — | — | $415.00 | — | $61.00 | $64.50 | 5 | 0 |
Forward $355.55. The 25-delta put carries +3.84 volatility points over the 25-delta call.
2026-12-18(39 days)ATM 49.01%±57.17skew +3.15
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 243 | $95.60 | $98.40 | — | $260.00 | — | — | — | — | — |
| 1 | 357 | $86.10 | $89.00 | — | $270.00 | 55.69% | $1.20 | $1.85 | 1,305 | 32 |
| 0 | 131 | $76.90 | $79.60 | — | $280.00 | 54.94% | $1.85 | $2.75 | 391 | 23 |
| 0 | 53 | $68.70 | $70.80 | — | $290.00 | 53.64% | $3.00 | $3.50 | 947 | 31 |
| 1 | 228 | $59.30 | $62.30 | — | $300.00 | 54.08% | $4.30 | $5.60 | 1,199 | 52 |
| 0 | 312 | $51.00 | $53.90 | — | $310.00 | 51.78% | $6.10 | $6.60 | 952 | 42 |
| 7 | 4,639 | $43.80 | $46.10 | — | $320.00 | 50.90% | $8.40 | $8.80 | 12,249 | 15,053 |
| 5 | 564 | $37.10 | $39.10 | — | $330.00 | 50.66% | $11.30 | $12.00 | 1,336 | 24 |
| 1 | 245 | $30.70 | $32.90 | — | $340.00 | 51.45% | $14.80 | $16.80 | 866 | 22 |
| 11 | 382 | $25.00 | $26.80 | — | $350.00 | 49.66% | $19.10 | $19.90 | 1,248 | 89 |
| 48 | 316 | $20.80 | $21.80 | 49.08% | $360.00 | — | $24.00 | $24.80 | 1,577 | 163 |
| 27 | 379 | $16.60 | $17.40 | 48.67% | $370.00 | — | $29.50 | $32.00 | 761 | 26 |
| 7 | 967 | $12.70 | $13.80 | 48.03% | $380.00 | — | $35.80 | $38.40 | 859 | 85 |
| 12 | 4,389 | $9.90 | $10.70 | 47.81% | $390.00 | — | $42.90 | $45.40 | 525 | 1 |
| 34 | 680 | $7.60 | $8.30 | 47.75% | $400.00 | — | $50.40 | $53.10 | 4,041 | 2 |
| 56 | 290 | $6.00 | $6.50 | 48.25% | $410.00 | — | $58.40 | $61.30 | 862 | 0 |
| 75 | 397 | $4.40 | $4.90 | 47.91% | $420.00 | — | $67.30 | $69.80 | 129 | 1 |
| 79 | 360 | $3.20 | $3.80 | 47.95% | $430.00 | — | $76.10 | $78.80 | 285 | 2 |
| 14 | 650 | $2.35 | $2.90 | 48.06% | $440.00 | — | $85.20 | $88.00 | 183 | 0 |
| 46 | 398 | $1.70 | $2.20 | 48.13% | $450.00 | — | $94.00 | $97.30 | 74 | 0 |
| 27 | 390 | $1.20 | $1.75 | 48.47% | $460.00 | — | $104.10 | $106.90 | 101 | 0 |
Forward $356.89. The 25-delta put carries +3.15 volatility points over the 25-delta call.
2026-12-24(45 days)ATM 49.10%±61.35skew +3.45
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| — | — | — | — | — | $300.00 | 52.43% | $4.90 | $6.50 | 40 | 2 |
| — | — | — | — | — | $310.00 | 52.09% | $6.70 | $9.00 | 1 | 0 |
| — | — | — | — | — | $315.00 | 51.32% | $7.50 | $10.30 | 1 | 0 |
| — | — | — | — | — | $320.00 | 51.29% | $9.20 | $11.50 | 1 | 0 |
| — | — | — | — | — | $325.00 | 51.02% | $10.70 | $13.00 | 2 | 0 |
| — | — | — | — | — | $330.00 | 50.77% | $12.30 | $14.70 | 61 | 0 |
| — | — | — | — | — | $335.00 | 49.84% | $13.90 | $16.10 | 1 | 12 |
| — | — | — | — | — | $340.00 | 49.92% | $16.00 | $18.20 | 2 | 3 |
| 0 | 1 | $29.10 | $31.40 | — | $345.00 | 49.55% | $18.00 | $20.30 | 1 | 0 |
| 0 | 1 | $25.80 | $28.40 | — | $350.00 | 49.06% | $20.10 | $22.50 | 1 | 0 |
| 0 | 1 | $23.60 | $25.80 | — | $355.00 | 49.06% | $22.70 | $25.00 | 1 | 0 |
| 0 | 1 | $21.20 | $23.80 | 49.19% | $360.00 | — | $25.20 | $27.60 | 20 | 8 |
| 0 | 3 | $19.00 | $21.10 | 48.49% | $365.00 | — | $27.80 | $30.40 | 0 | 10 |
| 0 | 5 | $16.90 | $19.20 | 48.39% | $370.00 | — | $30.30 | $33.30 | 0 | 17 |
| 4 | 22 | $15.00 | $17.20 | 48.08% | $375.00 | — | — | — | — | — |
| 3 | 1 | $11.60 | $13.90 | 47.68% | $385.00 | — | — | — | — | — |
| 1 | 3 | $9.30 | $11.30 | 48.10% | $395.00 | — | — | — | — | — |
| 0 | 2 | $7.80 | $10.30 | 47.84% | $400.00 | — | — | — | — | — |
| 7 | 0 | $6.30 | $8.40 | 48.53% | $410.00 | — | — | — | — | — |
| — | — | — | — | — | $420.00 | — | $67.00 | $70.50 | 1 | 0 |
| 10 | 0 | $3.70 | $4.70 | 47.69% | $430.00 | — | — | — | — | — |
Forward $355.85. The 25-delta put carries +3.45 volatility points over the 25-delta call.
2027-01-15(67 days)ATM 48.44%±74.16skew +1.05
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Volume | Open int | Bid | Ask | IV | IV | Bid | Ask | Open int | Volume | |
| 0 | 395 | $97.80 | $100.80 | — | $260.00 | 52.45% | $2.15 | $2.65 | 650 | 0 |
| 0 | 288 | $88.80 | $91.90 | — | $270.00 | 51.78% | $3.10 | $3.60 | 823 | 1 |
| 0 | 400 | $80.10 | $83.10 | — | $280.00 | 50.86% | $4.20 | $4.80 | 286 | 4 |
| 0 | 166 | $71.80 | $74.60 | — | $290.00 | 50.26% | $5.80 | $6.30 | 334 | 1 |
| 3 | 467 | $63.70 | $66.40 | — | $300.00 | 49.36% | $7.60 | $8.10 | 478 | 8 |
| 12 | 153 | $56.20 | $58.90 | — | $310.00 | 48.84% | $9.90 | $10.50 | 399 | 15 |
| 0 | 169 | $49.10 | $51.70 | — | $320.00 | 48.60% | $12.90 | $13.40 | 354 | 4 |
| 10 | 134 | $42.50 | $45.50 | — | $330.00 | 48.14% | $16.10 | $16.90 | 673 | 50 |
| 0 | 129 | $36.50 | $39.40 | — | $340.00 | 47.89% | $20.10 | $20.90 | 235 | 9 |
| 5 | 310 | $31.00 | $34.00 | — | $350.00 | 47.57% | $24.60 | $25.40 | 508 | 11 |
| 20 | 381 | $27.60 | $28.70 | 48.50% | $360.00 | — | $29.50 | $32.10 | 1,297 | 19 |
| 2 | 129 | $23.40 | $24.40 | 48.34% | $370.00 | — | $35.20 | $37.70 | 401 | 10 |
| 9 | 322 | $19.70 | $20.60 | 48.19% | $380.00 | — | $41.40 | $44.00 | 345 | 1 |
| 36 | 241 | $15.60 | $17.30 | 47.30% | $390.00 | — | $48.20 | $50.60 | 760 | 5 |
| 34 | 1,483 | $13.50 | $14.40 | 47.73% | $400.00 | — | $55.20 | $57.80 | 787 | 0 |
| 29 | 121 | $11.00 | $11.90 | 47.45% | $410.00 | — | $62.70 | $65.50 | 120 | 0 |
| 13 | 462 | $8.50 | $10.50 | 47.55% | $420.00 | — | $70.70 | $73.50 | 113 | 0 |
| 31 | 510 | $7.10 | $8.10 | 47.07% | $430.00 | — | $79.00 | $81.80 | 154 | 0 |
| 11 | 387 | $5.70 | $7.10 | 47.58% | $440.00 | — | $87.70 | $90.50 | 140 | 0 |
| 12 | 564 | $4.70 | $5.30 | 46.97% | $450.00 | — | $96.60 | $99.50 | 172 | 0 |
| 1 | 200 | $3.70 | $5.00 | 47.95% | $460.00 | — | $105.70 | $108.70 | 75 | 0 |
Forward $357.33. The 25-delta put carries +1.05 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.