Options · 15-min delayed
Underlying
$45.25
DTE
22d
2026-11-20
P/C Vol
1.10
P/C OI
0.65
ATM IV
51.7%
IV Skew
-5.7%
25Δ put − call
Max Pain
$43
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 1 | 1 | 275.5% | 0.73 | 0.0109 | -0.23 | 0.04 | 13.80/17.10 | 9.20 | 38.00 | 1.27 | 0.00/2.55 | 0.03 | -0.06 | 0.0262 | -0.18 | 91.2% | 1 | 12 |
| 2 | 1 | 51.0% | 0.90 | 0.0314 | -0.03 | 0.02 | 4.60/8.60 | 4.80 | 39.00 | 0.38 | 0.00/2.75 | 0.03 | -0.06 | 0.0298 | -0.21 | 85.9% | 1 | 15 |
| 2 | 2 | 52.2% | 0.85 | 0.0397 | -0.03 | 0.03 | 3.80/7.80 | 3.75 | 40.00 | 0.95 | 0.00/2.10 | 0.03 | -0.05 | 0.0371 | -0.20 | 68.2% | 14 | 86 |
| 24 | 20 | 50.0% | 0.81 | 0.0485 | -0.04 | 0.03 | 3.00/6.90 | 2.10 | 41.00 | 0.78 | 0.00/2.35 | 0.03 | -0.05 | 0.0433 | -0.23 | 63.6% | 2 | 361 |
| 45 | 1 | 96.2% | 0.67 | 0.0338 | -0.09 | 0.04 | 2.15/6.10 | 3.60 | 42.00 | 1.50 | 0.00/2.50 | 0.04 | -0.05 | 0.0517 | -0.27 | 57.3% | 12 | 402 |
| 158 | 50 | 97.4% | 0.63 | 0.0348 | -0.10 | 0.04 | 1.50/5.60 | 3.19 | 43.00 | 2.55 | 0.00/2.90 | 0.04 | -0.05 | 0.0600 | -0.32 | 53.4% | 187 | 248 |
| 17 | 10 | 53.1% | 0.62 | 0.0646 | -0.05 | 0.04 | 1.50/4.70 | 3.36 | 44.00 | 1.90 | 0.90/2.35 | 0.04 | -0.06 | 0.0538 | -0.39 | 64.3% | 10 | 48 |
| 74 | 1 | 52.5% | 0.55 | 0.0678 | -0.06 | 0.04 | 0.80/4.30 | 2.60 | 45.00 | 2.75 | 0.25/4.20 | 0.04 | -0.05 | 0.0700 | -0.45 | 50.9% | 2 | 171 |
| 49 | 52 | 58.1% | 0.49 | 0.0618 | -0.06 | 0.04 | 0.50/2.35 | 1.70 | 46.00 | — | — | — | — | — | — | — | — | — |
| 93 | 97 | 54.7% | 0.42 | 0.0644 | -0.06 | 0.04 | 0.00/3.60 | 1.07 | 47.00 | — | — | — | — | — | — | — | — | — |
| 34 | 1 | 59.1% | 0.38 | 0.0578 | -0.06 | 0.04 | 0.00/3.30 | 0.60 | 48.00 | 3.70 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | — | — |
| 30 | 1 | 63.7% | 0.34 | 0.0517 | -0.06 | 0.04 | 0.00/3.10 | 1.69 | 49.00 | — | — | — | — | — | — | — | — | — |
| 256 | 8 | 69.0% | 0.31 | 0.0462 | -0.06 | 0.04 | 0.00/1.50 | 0.72 | 50.00 | 7.40 | 4.90/9.00 | 0.04 | -0.08 | 0.0394 | -0.64 | 85.4% | 2 | 1 |
| 6.3k | 15 | 60.1% | 0.11 | 0.0280 | -0.03 | 0.02 | 0.00/0.75 | 0.25 | 55.00 | 7.90 | 9.20/11.10 | 0.02 | -0.02 | 0.0284 | -0.89 | 61.2% | 50 | — |
| 154 | 1 | 108.7% | 0.18 | 0.0218 | -0.07 | 0.03 | 0.00/2.35 | 0.12 | 60.00 | — | — | — | — | — | — | — | — | — |
| 20 | 1 | 111.4% | 0.12 | 0.0161 | -0.06 | 0.02 | 0.20/1.30 | 1.75 | 65.00 | — | — | — | — | — | — | — | — | — |
2026-11-20 · 22d · σ = 51.7%
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).