Options · 15-min delayed
Underlying
$80.17
DTE
14d
2026-09-18
P/C Vol
0.58
P/C OI
0.79
ATM IV
42.6%
IV Skew
7.0%
25Δ put − call
Max Pain
$150
| 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 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 83.40 | 55.00 | 0.10 | 0.00/2.20 | 0.02 | -0.11 | 0.0060 | -0.07 | 147.7% | — | 7 |
| 1 | — | 2214.5% | 0.99 | 0.0001 | -0.41 | 0.01 | 77.20/80.30 | 88.90 | 60.00 | 0.28 | 0.00/1.75 | 0.02 | -0.09 | 0.0081 | -0.08 | 113.2% | 1 | 14 |
| — | — | — | — | — | — | — | — | — | 65.00 | 0.75 | 0.10/1.05 | 0.02 | -0.06 | 0.0113 | -0.07 | 78.8% | 1 | 2 |
| 4 | 1 | 72.0% | 0.85 | 0.0205 | -0.10 | 0.04 | 9.60/11.30 | 11.15 | 70.00 | 0.25 | 0.15/0.40 | 0.02 | -0.04 | 0.0182 | -0.08 | 51.5% | 4 | 32 |
| 27 | 5 | 61.8% | 0.73 | 0.0338 | -0.12 | 0.05 | 5.40/7.10 | 5.70 | 75.00 | 0.80 | 0.55/1.00 | 0.04 | -0.07 | 0.0406 | -0.20 | 44.4% | 6 | 7 |
| 21 | 7 | 39.9% | 0.53 | 0.0635 | -0.09 | 0.06 | 2.35/2.75 | 2.90 | 80.00 | 2.30 | 2.00/2.95 | 0.06 | -0.10 | 0.0558 | -0.47 | 45.3% | 18 | 6 |
| 27 | 17 | 37.4% | 0.23 | 0.0517 | -0.07 | 0.05 | 0.60/0.85 | 0.90 | 85.00 | 6.56 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| 9 | 68 | 42.7% | 0.09 | 0.0249 | -0.04 | 0.03 | 0.10/0.35 | 0.23 | 90.00 | 11.98 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| — | 4 | 25.0% | 0.00 | 0.0003 | -0.00 | 0.00 | 0.00/0.00 | 45.20 | 95.00 | 14.11 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| 19 | 1 | 54.3% | 0.02 | 0.0062 | -0.02 | 0.01 | 0.00/0.20 | 0.04 | 100.00 | 15.15 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| 4 | 1 | 996.5% | 0.80 | 0.0018 | -1.57 | 0.04 | 51.70/54.40 | 61.11 | 105.00 | 0.04 | 23.30/26.20 | 0.03 | -0.13 | 0.0123 | -0.86 | 112.9% | 1 | 83 |
| 31 | 1 | 117.4% | 0.11 | 0.0099 | -0.12 | 0.03 | 0.00/2.15 | 0.05 | 110.00 | 0.13 | 28.30/31.00 | 0.03 | -0.11 | 0.0100 | -0.89 | 120.0% | 1 | 470 |
| 20 | 1 | 128.7% | 0.10 | 0.0085 | -0.12 | 0.03 | 0.00/2.15 | 0.03 | 115.00 | 0.03 | 33.30/36.00 | 0.03 | -0.12 | 0.0087 | -0.90 | 131.4% | 1 | 174 |
| 80 | 3 | 139.2% | 0.09 | 0.0075 | -0.13 | 0.03 | 0.00/2.15 | 0.03 | 120.00 | 34.65 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 30 | — |
2026-09-18 · 14d · σ = 42.6%
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).