Options · 15-min delayed
Underlying
$147.94
DTE
5d
2026-09-04
P/C Vol
0.44
P/C OI
0.40
ATM IV
55.7%
IV Skew
9.5%
25Δ put − call
Max Pain
$160
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 8 | 4 | 252.5% | 0.99 | 0.0005 | -0.10 | 0.00 | 69.10/77.50 | 108.20 | 75.00 | — | — | — | — | — | — | — | — | — |
| 2 | 1 | 123.0% | 0.98 | 0.0019 | -0.10 | 0.01 | 34.10/42.50 | 39.00 | 110.00 | — | — | — | — | — | — | — | — | — |
| 1 | — | 97.3% | 0.99 | 0.0018 | -0.06 | 0.01 | 30.20/36.10 | 41.40 | 115.00 | — | — | — | — | — | — | — | — | — |
| 1 | — | 74.9% | 0.98 | 0.0044 | -0.09 | 0.01 | 20.50/26.00 | 32.90 | 125.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 138.00 | 1.20 | 0.30/1.30 | 0.04 | -0.23 | 0.0225 | -0.15 | 59.4% | 1 | 5 |
| — | — | — | — | — | — | — | — | — | 139.00 | 1.20 | 0.70/2.40 | 0.04 | -0.26 | 0.0249 | -0.18 | 59.8% | 13 | 2 |
| 4 | 3 | 59.1% | 0.80 | 0.0274 | -0.30 | 0.05 | 5.40/14.00 | 9.60 | 140.00 | 1.43 | 0.95/1.90 | 0.05 | -0.24 | 0.0281 | -0.18 | 53.7% | 43 | 101 |
| — | — | — | — | — | — | — | — | — | 141.00 | 1.86 | 0.00/2.35 | 0.05 | -0.34 | 0.0285 | -0.25 | 63.7% | 4 | 4 |
| 4 | 6 | 53.6% | 0.76 | 0.0338 | -0.30 | 0.05 | 3.60/12.20 | 9.10 | 142.00 | 2.06 | 1.50/2.20 | 0.05 | -0.27 | 0.0343 | -0.24 | 52.0% | 3 | 19 |
| — | 1 | 54.0% | 0.72 | 0.0361 | -0.33 | 0.06 | 3.00/11.50 | 21.00 | 143.00 | 2.29 | 0.00/4.50 | 0.06 | -0.30 | 0.0365 | -0.28 | 53.2% | 14 | 14 |
| 30 | 38 | 70.0% | 0.62 | 0.0315 | -0.47 | 0.07 | 4.40/10.10 | 6.42 | 145.00 | 3.21 | 1.75/3.50 | 0.07 | -0.38 | 0.0365 | -0.37 | 59.7% | 83 | 43 |
| — | — | — | — | — | — | — | — | — | 146.00 | 3.20 | 2.80/5.20 | 0.07 | -0.40 | 0.0371 | -0.41 | 60.5% | 3 | 21 |
| — | — | — | — | — | — | — | — | — | 148.00 | 3.91 | 3.70/5.00 | 0.07 | -0.36 | 0.0436 | -0.49 | 52.9% | 11 | 13 |
| — | — | — | — | — | — | — | — | — | 149.00 | 5.38 | 4.20/6.00 | 0.07 | -0.37 | 0.0414 | -0.53 | 55.5% | 14 | 4 |
| 118 | 504 | 58.4% | 0.44 | 0.0389 | -0.41 | 0.07 | 3.00/4.70 | 3.45 | 150.00 | 5.80 | 1.00/9.60 | 0.07 | -0.33 | 0.0444 | -0.58 | 50.9% | 175 | 68 |
| — | — | — | — | — | — | — | — | — | 152.50 | 7.00 | 2.90/11.20 | 0.06 | -0.32 | 0.0393 | -0.67 | 53.0% | 1 | 17 |
| 77 | 83 | 54.2% | 0.24 | 0.0334 | -0.30 | 0.05 | 1.30/2.40 | 2.11 | 155.00 | 8.90 | 8.10/10.70 | 0.06 | -0.34 | 0.0313 | -0.73 | 61.1% | 6 | 8 |
| 18 | 4 | 65.4% | 0.22 | 0.0262 | -0.34 | 0.05 | 0.00/4.00 | 1.37 | 157.50 | 10.34 | 6.30/14.80 | 0.06 | -0.68 | 0.0192 | -0.66 | 109.7% | 2 | 32 |
| 98 | 77 | 68.5% | 0.18 | 0.0218 | -0.31 | 0.04 | 0.40/2.95 | 1.15 | 160.00 | 13.55 | 8.70/14.70 | 0.05 | -0.42 | 0.0209 | -0.77 | 83.5% | 16 | 79 |
| 35 | 9 | 63.6% | 0.11 | 0.0173 | -0.21 | 0.03 | 0.00/2.00 | 0.73 | 162.50 | 15.35 | 11.00/19.30 | 0.02 | -0.11 | 0.0151 | -0.92 | 54.2% | 2 | 4 |
| 53 | 18 | 63.3% | 0.08 | 0.0131 | -0.16 | 0.02 | 0.00/1.40 | 0.59 | 165.00 | — | — | — | — | — | — | — | — | — |
| 48 | 1 | 65.2% | 0.06 | 0.0101 | -0.13 | 0.02 | 0.00/1.10 | 0.68 | 167.50 | — | — | — | — | — | — | — | — | — |
| 55 | 34 | 61.9% | 0.03 | 0.0064 | -0.07 | 0.01 | 0.15/0.45 | 0.45 | 170.00 | — | — | — | — | — | — | — | — | — |
2026-09-04 · 5d · σ = 55.7%
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).