Options · 15-min delayed
Underlying
$3169.82
DTE
18d
2026-11-20
P/C Vol
0.90
P/C OI
0.82
ATM IV
36.9%
IV Skew
4.9%
25Δ put − call
Max Pain
$2950
| 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 | 1 | 40.0% | 0.77 | 0.0011 | -2.66 | 2.16 | 204.50/226.50 | 157.40 | 2990.00 | 33.90 | 22.20/41.20 | 2.09 | -2.10 | 0.0011 | -0.22 | 37.6% | 2 | 12 |
| 100 | 3 | 39.5% | 0.76 | 0.0011 | -2.68 | 2.20 | 196.90/218.20 | 245.86 | 3000.00 | 35.50 | 31.40/46.80 | 2.19 | -2.26 | 0.0011 | -0.24 | 38.8% | 3 | 56 |
| 12 | 1 | 38.8% | 0.75 | 0.0012 | -2.69 | 2.25 | 189.40/209.60 | 251.72 | 3010.00 | 207.00 | 31.30/53.50 | 2.28 | -2.45 | 0.0011 | -0.26 | 40.4% | 1 | 1 |
| 45 | 2 | 51.7% | 0.69 | 0.0010 | -3.81 | 2.48 | 225.00/247.30 | 74.09 | 3020.00 | 57.62 | 24.00/53.20 | 2.31 | -2.39 | 0.0012 | -0.26 | 39.0% | 3 | 2 |
| 63 | 50 | 43.1% | 0.71 | 0.0011 | -3.15 | 2.42 | 172.00/206.90 | 169.66 | 3030.00 | 40.62 | 25.50/55.30 | 2.35 | -2.40 | 0.0012 | -0.28 | 38.6% | 1 | 7 |
| 26 | 1 | 38.1% | 0.70 | 0.0013 | -2.84 | 2.45 | 160.60/180.70 | 232.40 | 3050.00 | 55.00 | 39.00/63.50 | 2.46 | -2.55 | 0.0013 | -0.30 | 39.1% | 2 | 69 |
| 61 | 4 | 37.2% | 0.63 | 0.0014 | -2.97 | 2.65 | 133.60/147.20 | 139.00 | 3100.00 | 75.64 | 59.90/72.20 | 2.64 | -2.44 | 0.0015 | -0.36 | 35.3% | 2 | 107 |
| 93 | 7 | 36.4% | 0.56 | 0.0015 | -3.01 | 2.78 | 100.10/117.50 | 95.00 | 3150.00 | 83.00 | 78.50/100.60 | 2.78 | -2.70 | 0.0015 | -0.44 | 37.4% | 2 | 13 |
| 53 | 8 | 36.2% | 0.48 | 0.0016 | -2.99 | 2.80 | 76.10/93.10 | 79.57 | 3200.00 | 112.00 | 105.10/123.60 | 2.80 | -2.61 | 0.0016 | -0.52 | 36.3% | 7 | 32 |
| 91 | 1 | 35.5% | 0.40 | 0.0015 | -2.84 | 2.72 | 59.50/71.20 | 59.96 | 3250.00 | 137.49 | 133.00/148.30 | 2.72 | -2.35 | 0.0016 | -0.60 | 34.5% | 2 | 18 |
| 75 | 4 | 35.4% | 0.33 | 0.0015 | -2.62 | 2.54 | 47.50/54.20 | 50.00 | 3300.00 | 165.00 | 168.40/189.80 | 2.58 | -2.40 | 0.0014 | -0.66 | 37.4% | 2 | 30 |
| 258 | 5 | 35.5% | 0.26 | 0.0013 | -2.36 | 2.30 | 27.50/41.00 | 38.60 | 3350.00 | — | — | — | — | — | — | — | — | — |
| 59 | 1 | 40.1% | 0.24 | 0.0011 | -2.51 | 2.17 | 21.30/40.70 | 26.90 | 3400.00 | 230.00 | 246.70/267.00 | 2.12 | -1.93 | 0.0011 | -0.77 | 38.4% | 1 | 3 |
| 23 | 2 | 39.2% | 0.18 | 0.0010 | -2.10 | 1.86 | 11.00/29.10 | 21.00 | 3450.00 | 658.70 | 289.00/310.20 | 1.88 | -1.72 | 0.0010 | -0.81 | 39.6% | 1 | 2 |
| 55 | 3 | 36.3% | 0.12 | 0.0008 | -1.49 | 1.43 | 7.00/17.00 | 17.00 | 3500.00 | 413.95 | 334.60/353.20 | 1.62 | -1.42 | 0.0008 | -0.85 | 39.9% | 3 | 7 |
| 25 | 1 | 41.8% | 0.12 | 0.0007 | -1.73 | 1.45 | 1.95/20.00 | 15.27 | 3550.00 | — | — | — | — | — | — | — | — | — |
2026-11-20 · 18d · σ = 36.9%
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).