Options · 15-min delayed
Underlying
$80.75
DTE
5d
2026-11-06
P/C Vol
1.92
P/C OI
1.80
ATM IV
51.3%
IV Skew
5.9%
25Δ put − call
Max Pain
$85
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 6 | 6 | 87.1% | 0.78 | 0.0357 | -0.25 | 0.03 | 4.15/7.30 | 6.82 | 75.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 76.00 | 0.52 | 0.46/0.58 | 0.02 | -0.11 | 0.0474 | -0.14 | 50.4% | 314 | 70 |
| — | — | — | — | — | — | — | — | — | 77.00 | 1.03 | 0.62/0.94 | 0.03 | -0.15 | 0.0570 | -0.21 | 54.1% | 524 | 2.5k |
| — | — | — | — | — | — | — | — | — | 78.00 | 1.12 | 0.88/1.21 | 0.03 | -0.16 | 0.0664 | -0.27 | 53.2% | 700 | 142 |
| 3 | 4 | 52.3% | 0.69 | 0.0711 | -0.18 | 0.03 | 2.78/3.60 | 6.14 | 78.50 | 1.29 | 1.03/1.37 | 0.03 | -0.17 | 0.0706 | -0.31 | 52.8% | 63 | 131 |
| 5 | 2 | 57.3% | 0.64 | 0.0688 | -0.21 | 0.04 | 2.45/3.50 | 2.88 | 79.00 | 1.45 | 1.18/1.61 | 0.03 | -0.19 | 0.0725 | -0.35 | 54.0% | 3.4k | 3.0k |
| — | — | — | — | — | — | — | — | — | 79.50 | 1.83 | 1.33/1.90 | 0.04 | -0.20 | 0.0726 | -0.39 | 55.9% | 176 | 260 |
| 7 | 2 | 57.4% | 0.57 | 0.0724 | -0.22 | 0.04 | 1.64/2.94 | 2.23 | 80.00 | 1.61 | 1.55/1.72 | 0.04 | -0.17 | 0.0884 | -0.42 | 46.7% | 4.4k | 188 |
| — | — | — | — | — | — | — | — | — | 80.50 | 2.09 | 1.77/2.71 | 0.04 | -0.19 | 0.0792 | -0.46 | 53.1% | 161 | 135 |
| 7 | 2.9k | 49.5% | 0.49 | 0.0852 | -0.19 | 0.04 | 1.61/2.09 | 1.92 | 81.00 | 2.45 | 1.84/2.59 | 0.04 | -0.20 | 0.0766 | -0.50 | 55.1% | 415 | 124 |
| 5 | 200 | 50.3% | 0.45 | 0.0833 | -0.19 | 0.04 | 1.22/1.90 | 1.71 | 81.50 | 3.00 | 2.24/2.72 | 0.04 | -0.19 | 0.0808 | -0.54 | 51.9% | 447 | 303 |
| 125 | 1.2k | 47.8% | 0.41 | 0.0860 | -0.18 | 0.04 | 1.05/1.58 | 1.12 | 82.00 | 2.57 | 2.45/3.00 | 0.04 | -0.18 | 0.0799 | -0.58 | 51.7% | 30 | 145 |
| 5 | 325 | 48.4% | 0.37 | 0.0823 | -0.18 | 0.04 | 1.01/1.42 | 1.17 | 82.50 | 2.31 | 2.68/4.00 | 0.04 | -0.18 | 0.0768 | -0.62 | 52.4% | 109 | 220 |
| 364 | 3.2k | 46.8% | 0.32 | 0.0810 | -0.16 | 0.03 | 0.96/1.18 | 0.90 | 83.00 | 3.35 | 3.10/3.90 | 0.04 | -0.20 | 0.0682 | -0.64 | 58.0% | 100 | 72 |
| 10 | 112 | 47.9% | 0.29 | 0.0754 | -0.16 | 0.03 | 0.61/1.07 | 0.66 | 83.50 | 3.86 | 3.35/4.40 | 0.03 | -0.21 | 0.0624 | -0.66 | 62.1% | 119 | 148 |
| 216 | 1.6k | 46.6% | 0.25 | 0.0717 | -0.14 | 0.03 | 0.62/0.88 | 0.75 | 84.00 | 4.62 | 3.75/4.50 | 0.03 | -0.17 | 0.0644 | -0.71 | 56.1% | 2.5k | 2.6k |
| 24 | 317 | 47.5% | 0.22 | 0.0657 | -0.13 | 0.03 | 0.39/0.79 | 0.56 | 84.50 | 4.55 | 4.15/4.90 | 0.03 | -0.17 | 0.0603 | -0.74 | 57.1% | 115 | 402 |
2026-11-06 · 5d · σ = 51.3%
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).