XYZ 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 45.82%±4.28skew +6.78

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
17	181	$10.45	$13.30	—	$77.00	66.53%	$0.01	$0.06	292	6
20	261	$9.80	$11.90	—	$78.00	64.93%	$0.02	$0.08	70	3
20	37	$8.35	$10.90	—	$79.00	—	—	—	—	—
22	104	$8.90	$9.65	—	$80.00	—	—	—	—	—
46	504	$7.35	$8.65	—	$81.00	—	—	—	—	—
18	44	$6.60	$7.70	—	$82.00	—	—	—	—	—
4	72	$6.00	$6.75	—	$83.00	—	—	—	—	—
3	419	$4.85	$5.95	—	$84.00	53.17%	$0.27	$0.40	85	65
220	1,148	$4.45	$5.05	—	$85.00	51.15%	$0.38	$0.53	151	71
22	193	$3.75	$4.05	—	$86.00	50.16%	$0.56	$0.73	119	7
52	170	$3.00	$3.30	—	$87.00	48.83%	$0.79	$0.98	72	117
484	4,349	$2.34	$2.59	—	$88.00	47.64%	$1.12	$1.28	83	335
64	84	$1.75	$1.98	—	$89.00	46.41%	$1.50	$1.69	10	51
565	1,298	$1.26	$1.41	44.76%	$90.00	—	$2.04	$2.21	10	21
315	4,177	$0.86	$0.95	43.20%	$91.00	—	—	—	—	—
305	304	$0.56	$0.69	43.38%	$92.00	—	$3.30	$3.60	10	0
408	773	$0.35	$0.41	42.01%	$93.00	—	$3.80	$4.75	20	20
56	32	$0.22	$0.26	42.10%	$94.00	—	—	—	—	—
339	281	$0.11	$0.15	41.02%	$95.00	—	$5.65	$7.25	144	0
69	27	$0.05	$0.08	40.01%	$96.00	—	$6.05	$8.60	0	1
—	—	—	—	—	$97.00	—	$6.95	$9.75	0	1

Forward $89.27. The 25-delta put carries +6.78 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 40.93%±6.35skew +5.48

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
35	1,988	$9.35	$10.10	—	$80.00	49.98%	$0.28	$0.43	2,113	116
421	700	$7.80	$9.05	—	$81.00	—	—	—	—	—
0	517	$6.15	$8.00	—	$82.00	—	—	—	—	—
1	1,330	$6.35	$7.65	—	$82.50	—	—	—	—	—
1	310	$6.00	$7.35	—	$83.00	47.12%	$0.56	$0.86	78	2
2	93	$5.30	$6.45	—	$84.00	44.04%	$0.71	$0.87	60	72
80	5,286	$5.20	$5.55	—	$85.00	43.71%	$0.94	$1.10	1,117	98
1	528	$4.45	$4.90	—	$86.00	43.34%	$1.18	$1.41	91	1
49	247	$3.75	$4.10	—	$87.00	42.05%	$1.50	$1.64	18	52
28	384	$3.10	$3.45	—	$88.00	41.09%	$1.83	$2.00	166	35
21	106	$2.55	$2.86	—	$89.00	41.22%	$2.26	$2.51	40	48
450	21,087	$2.07	$2.30	40.48%	$90.00	—	$2.76	$2.98	218	1
12	238	$1.62	$1.76	39.09%	$91.00	—	$3.30	$3.55	36	0
8	—	$1.18	$1.40	38.18%	$92.00	—	$3.85	$4.30	—	1
15	19	$1.12	$1.28	39.29%	$92.50	—	$4.15	$4.65	1	0
9	—	$0.95	$1.12	38.80%	$93.00	—	$4.65	$5.00	—	0
69	—	$0.70	$0.84	38.23%	$94.00	—	$5.05	$6.85	—	0
279	3,134	$0.52	$0.60	37.71%	$95.00	—	$6.00	$7.10	42	0
—	—	—	—	—	$96.00	—	$6.85	$8.50	—	0
—	—	—	—	—	$97.00	—	$7.60	$9.25	—	0
—	—	—	—	—	$98.00	—	$8.50	$10.30	—	0

Forward $89.32. The 25-delta put carries +5.48 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 37.73%±7.49skew +5.65

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	4	$9.75	$11.40	—	$79.00	—	—	—	—	—
2	68	$8.55	$10.20	—	$80.00	—	—	—	—	—
2	5	$7.90	$9.30	—	$81.00	45.04%	$0.57	$0.87	115	2
4	46	$6.50	$8.55	—	$82.00	43.19%	$0.68	$0.95	93	3
0	71	$5.65	$7.80	—	$83.00	40.86%	$0.68	$1.12	58	0
11	26	$6.15	$6.90	—	$84.00	41.14%	$1.06	$1.25	35	1
9	125	$5.60	$6.15	—	$85.00	41.04%	$1.29	$1.57	34	1
0	518	$4.90	$5.60	—	$86.00	40.24%	$1.58	$1.82	96	6
0	55	$4.25	$4.65	—	$87.00	38.75%	$1.82	$2.10	4	4
5	174	$3.65	$3.95	—	$88.00	38.68%	$2.24	$2.50	78	15
33	52	$3.05	$3.45	—	$89.00	38.39%	$2.69	$2.94	0	11
17	311	$2.58	$2.83	37.55%	$90.00	—	$3.15	$3.50	22	0
5	113	$2.11	$2.40	37.25%	$91.00	—	$3.75	$4.05	62	0
23	0	$1.73	$2.10	37.71%	$92.00	—	$4.35	$4.65	0	2
3	0	$1.39	$1.62	36.57%	$93.00	—	—	—	—	—
5	1	$1.11	$1.25	35.87%	$94.00	—	—	—	—	—
5	575	$0.86	$0.99	35.49%	$95.00	—	—	—	—	—
16	0	$0.66	$0.81	35.52%	$96.00	—	—	—	—	—
183	0	$0.51	$0.67	35.78%	$97.00	—	—	—	—	—
11	0	$0.40	$0.47	35.19%	$98.00	—	—	—	—	—
—	—	—	—	—	$100.00	—	$10.65	$12.35	0	20

Forward $89.44. The 25-delta put carries +5.65 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 38.23%±8.95skew +4.01

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	12	$9.40	$11.60	—	$79.00	44.44%	$0.57	$0.84	31	9
0	50	$8.95	$10.60	—	$80.00	44.29%	$0.69	$1.04	39	32
0	13	$7.75	$9.65	—	$81.00	42.03%	$0.82	$1.03	63	1
2	11	$7.60	$9.10	—	$82.00	41.84%	$1.01	$1.24	77	3
2	7	$6.85	$8.05	—	$83.00	41.06%	$1.20	$1.43	8	1
0	14	$5.35	$7.30	—	$84.00	40.11%	$1.33	$1.71	117	0
4	134	$6.10	$6.65	—	$85.00	40.24%	$1.68	$2.00	27	30
5	62	$4.95	$5.85	—	$86.00	41.29%	$1.95	$2.61	106	0
6	53	$4.75	$5.25	—	$87.00	39.42%	$2.35	$2.67	28	6
2	56	$4.20	$4.65	—	$88.00	38.84%	$2.73	$3.05	47	0
1	14	$3.65	$4.00	—	$89.00	38.41%	$3.15	$3.50	15	12
1	73	$3.10	$3.55	38.21%	$90.00	—	$3.65	$4.00	0	18
2	10	$2.65	$3.00	37.51%	$91.00	—	—	—	—	—
8	2	$2.23	$2.50	36.75%	$92.00	—	—	—	—	—
29	1	$1.87	$2.18	36.83%	$93.00	—	—	—	—	—
0	3	$1.55	$1.97	37.33%	$94.00	—	—	—	—	—
14	83	$1.29	$1.50	36.15%	$95.00	—	—	—	—	—
13	1	$1.07	$1.25	36.10%	$96.00	—	—	—	—	—
2	0	$0.83	$1.04	35.71%	$97.00	—	—	—	—	—
220	0	$0.56	$0.81	36.77%	$99.00	—	—	—	—	—
40	7	$0.32	$0.49	33.50%	$100.00	—	—	—	—	—

Forward $89.50. The 25-delta put carries +4.01 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 38.65%±10.21skew +4.72

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	1	$12.40	$14.55	—	$76.00	—	—	—	—	—
0	3	$11.50	$13.85	—	$77.00	45.17%	$0.57	$0.95	2	3
0	40	$8.90	$10.90	—	$80.00	43.79%	$0.94	$1.51	21	0
0	6	$8.85	$10.10	—	$81.00	—	—	—	—	—
1	2	$7.90	$9.40	—	$82.00	—	—	—	—	—
0	4	$7.00	$8.50	—	$83.00	42.14%	$1.52	$2.23	0	2
0	1	$7.25	$7.90	—	$84.00	—	—	—	—	—
1	16	$5.05	$7.10	—	$85.00	—	—	—	—	—
1	9	$5.80	$6.55	—	$86.00	39.95%	$2.30	$3.15	35	0
2	6	$5.25	$5.90	—	$87.00	—	—	—	—	—
4	34	$4.15	$5.30	—	$88.00	39.44%	$3.15	$3.95	15	0
0	74	$4.10	$4.60	—	$89.00	—	—	—	—	—
11	85	$3.20	$4.15	38.62%	$90.00	—	—	—	—	—
0	10	$3.15	$3.55	39.58%	$91.00	—	—	—	—	—
1	0	$2.33	$2.77	39.02%	$93.00	—	—	—	—	—
0	1	$1.97	$2.35	38.29%	$94.00	—	—	—	—	—
37	70	$1.70	$2.00	38.01%	$95.00	—	—	—	—	—
101	0	$1.23	$1.60	35.90%	$96.00	—	—	—	—	—
1	0	$1.06	$1.59	37.41%	$97.00	—	—	—	—	—
5	0	$1.02	$1.23	37.34%	$98.00	—	—	—	—	—
141	17	$0.70	$0.80	36.43%	$100.00	—	—	—	—	—

Forward $89.18. The 25-delta put carries +4.72 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 37.61%±11.01skew +4.34

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	111	$35.05	$38.15	—	$52.50	—	—	—	—	—
0	172	$32.55	$35.30	—	$55.00	—	—	—	—	—
0	134	$30.10	$32.75	—	$57.50	—	—	—	—	—
0	795	$27.65	$30.45	—	$60.00	—	—	—	—	—
2	220	$25.20	$27.85	—	$62.50	—	—	—	—	—
0	1,058	$23.25	$25.40	—	$65.00	—	—	—	—	—
11	8,019	$20.55	$22.50	—	$67.50	—	—	—	—	—
1,003	11,057	$19.10	$20.10	—	$70.00	—	—	—	—	—
1	999	$15.80	$17.95	—	$72.50	—	—	—	—	—
52	3,457	$14.40	$15.35	—	$75.00	43.46%	$0.48	$0.70	2,696	53
15	1,800	$12.60	$13.45	—	$77.50	42.88%	$0.84	$0.99	716	68
27	2,580	$10.10	$11.10	—	$80.00	41.14%	$1.22	$1.33	584	18
2	1,250	$8.70	$9.30	—	$82.50	39.95%	$1.74	$1.87	296	6
192	1,718	$6.95	$7.30	—	$85.00	38.87%	$2.45	$2.57	412	60
16	835	$5.35	$5.75	—	$87.50	37.73%	$3.25	$3.55	278	217
813	2,489	$4.05	$4.25	37.63%	$90.00	—	$4.45	$4.80	1,123	229
271	755	$2.92	$3.10	36.68%	$92.50	—	$5.85	$6.10	260	73
1,657	15,263	$2.06	$2.19	36.05%	$95.00	—	$7.50	$8.30	212	0
91	662	$1.41	$1.51	35.61%	$97.50	—	$9.35	$10.70	203	0
522	2,718	$0.93	$0.97	34.95%	$100.00	—	$11.15	$12.55	165	20
3	735	$0.30	$0.40	33.69%	$105.00	—	$15.65	$17.35	15	0

Forward $89.52. The 25-delta put carries +4.34 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 39.65%±12.41skew +6.55

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	0	$16.60	$18.65	—	$72.00	—	—	—	—	—
—	—	—	—	—	$75.00	43.48%	$0.61	$0.99	1	2
0	2	$12.85	$15.05	—	$76.00	—	—	—	—	—
—	—	—	—	—	$77.00	40.68%	$0.71	$1.16	0	1
0	1	$7.85	$10.05	—	$82.00	—	—	—	—	—
—	—	—	—	—	$84.00	42.11%	$2.30	$3.55	0	15
0	6	$5.70	$7.75	—	$85.00	—	—	—	—	—
0	4	$6.50	$7.00	—	$86.00	41.34%	$2.82	$4.45	0	60
1	1	$5.45	$6.50	—	$87.00	—	—	—	—	—
1	1	$4.70	$5.45	—	$89.00	—	—	—	—	—
0	1	$3.75	$4.30	39.06%	$91.00	—	—	—	—	—
4	0	$2.63	$3.40	36.99%	$93.00	—	—	—	—	—
—	—	—	—	—	$94.00	—	$7.00	$7.65	0	64
14	2	$2.29	$2.72	38.06%	$95.00	—	—	—	—	—
16	0	$2.02	$2.34	37.64%	$96.00	—	$8.25	$9.50	0	50
1	0	$1.29	$1.70	35.55%	$98.00	—	—	—	—	—
3	0	$1.31	$1.49	36.61%	$99.00	—	$10.50	$11.55	0	2
1	0	$0.51	$0.70	36.80%	$105.00	—	—	—	—	—

Forward $89.13. The 25-delta put carries +6.55 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 36.74%±14.15skew +3.30

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	905	$30.35	$33.95	—	$57.50	—	—	—	—	—
2	1,371	$27.95	$30.25	—	$60.00	—	—	—	—	—
4	423	$25.50	$28.05	—	$62.50	—	—	—	—	—
0	1,144	$24.75	$25.40	—	$65.00	—	—	—	—	—
2	862	$21.05	$23.10	—	$67.50	—	—	—	—	—
0	2,036	$18.75	$20.90	—	$70.00	44.58%	$0.58	$0.76	3,762	24
30	750	$17.45	$18.70	—	$72.50	43.51%	$0.71	$1.13	1,912	330
29	1,785	$15.80	$16.25	—	$75.00	42.23%	$1.06	$1.39	2,450	126
1	1,059	$13.70	$14.35	—	$77.50	40.43%	$1.48	$1.64	2,084	54
31	2,478	$11.55	$12.35	—	$80.00	39.03%	$1.94	$2.10	2,544	33
4	1,068	$9.95	$10.70	—	$82.50	38.49%	$2.59	$2.81	556	0
20	3,659	$8.20	$8.70	—	$85.00	37.91%	$3.40	$3.65	996	30
45	3,009	$6.70	$7.10	—	$87.50	37.26%	$4.35	$4.65	234	98
422	3,179	$5.35	$5.75	36.83%	$90.00	—	$5.50	$5.85	414	68
34	15,146	$4.25	$4.65	36.62%	$92.50	—	$6.85	$7.20	94	36
240	1,888	$3.40	$3.60	36.30%	$95.00	—	$8.40	$8.70	324	1
5	1,681	$2.56	$2.84	35.94%	$97.50	—	$10.15	$11.60	35	0
261	6,061	$1.92	$2.07	35.18%	$100.00	—	$11.70	$13.50	124	10
221	2,174	$1.04	$1.10	34.48%	$105.00	—	$15.85	$17.70	23	0
301	2,414	$0.52	$0.59	34.22%	$110.00	—	$20.45	$22.30	11	0
20	1,422	$0.26	$0.31	34.28%	$115.00	—	—	—	—	—

Forward $89.87. The 25-delta put carries +3.30 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.