Options · 15-min delayed
Underlying
$81.90
DTE
5d
2026-11-06
P/C Vol
2.29
P/C OI
0.74
ATM IV
53.6%
IV Skew
11.7%
25Δ put − call
Max Pain
$80
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 2 | 2 | 98.3% | 0.83 | 0.0271 | -0.25 | 0.02 | 6.00/9.30 | 7.16 | 74.00 | 0.41 | 0.05/1.35 | 0.02 | -0.14 | 0.0268 | -0.11 | 74.9% | 5 | 9 |
| 1 | 2 | 96.4% | 0.80 | 0.0303 | -0.27 | 0.03 | 5.80/8.50 | 5.49 | 75.00 | 3.20 | 0.00/1.60 | 0.02 | -0.15 | 0.0318 | -0.14 | 71.7% | — | 23 |
| 34 | 1 | 58.0% | 0.87 | 0.0373 | -0.12 | 0.02 | 5.60/6.50 | 5.45 | 76.00 | 0.65 | 0.05/1.90 | 0.02 | -0.17 | 0.0374 | -0.17 | 70.3% | 3 | 3 |
| 18 | 11 | 85.5% | 0.75 | 0.0388 | -0.27 | 0.03 | 3.20/6.70 | 6.01 | 77.00 | 0.89 | 0.30/1.80 | 0.03 | -0.17 | 0.0443 | -0.20 | 65.1% | 4 | 7 |
| 56 | 15 | 72.0% | 0.74 | 0.0475 | -0.23 | 0.03 | 3.60/5.50 | 4.20 | 78.00 | 0.70 | 0.15/1.90 | 0.03 | -0.16 | 0.0542 | -0.22 | 56.8% | 10 | 13 |
| 22 | 20 | 50.9% | 0.74 | 0.0664 | -0.16 | 0.03 | 3.10/4.00 | 3.10 | 79.00 | 0.85 | 0.45/1.05 | 0.03 | -0.15 | 0.0675 | -0.25 | 49.6% | 5 | 108 |
| 31 | 1 | 44.9% | 0.69 | 0.0824 | -0.16 | 0.03 | 2.45/3.10 | 2.74 | 80.00 | 1.02 | 0.20/1.30 | 0.03 | -0.16 | 0.0790 | -0.32 | 47.3% | 32 | 65 |
| 36 | 4 | 55.0% | 0.58 | 0.0740 | -0.21 | 0.04 | 1.85/2.95 | 2.31 | 81.00 | 1.77 | 1.05/2.10 | 0.04 | -0.21 | 0.0726 | -0.42 | 56.1% | 19 | 35 |
| 33 | 8 | 41.9% | 0.50 | 0.0992 | -0.17 | 0.04 | 1.30/1.85 | 1.70 | 82.00 | 2.20 | 1.35/3.00 | 0.04 | -0.24 | 0.0638 | -0.49 | 65.2% | 2 | 5 |
| 9 | 2 | 40.6% | 0.40 | 0.0996 | -0.15 | 0.04 | 0.50/1.35 | 1.09 | 83.00 | 2.90 | 1.95/3.70 | 0.04 | -0.25 | 0.0603 | -0.55 | 68.5% | 113 | 106 |
| 15 | 1 | 41.9% | 0.32 | 0.0886 | -0.15 | 0.03 | 0.40/1.05 | 0.75 | 84.00 | 3.60 | 1.25/4.40 | 0.04 | -0.26 | 0.0569 | -0.60 | 70.8% | 1 | 1 |
| 24 | 3 | 41.5% | 0.23 | 0.0769 | -0.12 | 0.03 | 0.15/0.75 | 0.70 | 85.00 | — | — | — | — | — | — | — | — | — |
| 9 | 3 | 45.1% | 0.19 | 0.0622 | -0.12 | 0.03 | 0.25/0.65 | 0.40 | 86.00 | — | — | — | — | — | — | — | — | — |
| 98 | 7 | 61.9% | 0.22 | 0.0492 | -0.18 | 0.03 | 0.10/1.95 | 0.35 | 87.00 | — | — | — | — | — | — | — | — | — |
| 167 | 3 | 61.4% | 0.17 | 0.0430 | -0.15 | 0.02 | 0.05/0.80 | 0.20 | 88.00 | — | — | — | — | — | — | — | — | — |
| 1 | — | 59.5% | 0.12 | 0.0361 | -0.12 | 0.02 | 0.05/1.10 | 0.38 | 89.00 | — | — | — | — | — | — | — | — | — |
2026-11-06 · 5d · σ = 53.6%
Synthetic strikes from −30% to +30% of spot. Greeks computed from ATM IV via Black-Scholes-Merton. Calls approach 1 deep ITM, 0 deep OTM. Puts mirror to (−1, 0).