Options · 15-min delayed
Underlying
$82.96
DTE
20d
2026-11-20
P/C Vol
0.30
P/C OI
0.32
ATM IV
48.7%
IV Skew
-14.1%
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 |
| — | — | — | — | — | — | — | — | — | 45.00 | 0.20 | 0.00/2.15 | 0.02 | -0.10 | 0.0030 | -0.05 | 187.3% | — | 10 |
| 5 | 10 | 149.3% | 0.87 | 0.0074 | -0.16 | 0.04 | 23.90/27.00 | 31.06 | 60.00 | 0.70 | 0.00/2.20 | 0.03 | -0.09 | 0.0072 | -0.09 | 113.7% | — | 2 |
| — | 2 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 18.64 | 65.00 | 1.20 | 0.00/1.95 | 0.03 | -0.07 | 0.0101 | -0.10 | 88.8% | 2 | 3 |
| — | 2 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 14.72 | 70.00 | 1.90 | 0.00/2.60 | 0.04 | -0.08 | 0.0155 | -0.14 | 75.7% | 1 | 2 |
| — | 1 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 16.80 | 75.00 | 0.29 | 0.15/0.45 | 0.04 | -0.03 | 0.0259 | -0.11 | 37.1% | 4 | — |
| 18 | 1 | 52.0% | 0.65 | 0.0368 | -0.10 | 0.07 | 2.90/5.70 | 6.99 | 80.00 | 1.24 | 0.00/1.95 | 0.07 | -0.07 | 0.0450 | -0.33 | 41.3% | 1 | 59 |
| 21 | 1 | 55.4% | 0.46 | 0.0369 | -0.11 | 0.08 | 0.60/3.50 | 5.70 | 85.00 | 1.70 | 1.45/4.50 | 0.08 | -0.07 | 0.0481 | -0.57 | 42.1% | 1 | 32 |
| 49 | 1 | 61.2% | 0.32 | 0.0299 | -0.11 | 0.07 | 0.00/2.30 | 1.20 | 90.00 | 4.85 | 5.70/8.00 | 0.06 | -0.05 | 0.0372 | -0.78 | 40.8% | 1 | 8 |
| 193 | 102 | 48.0% | 0.13 | 0.0227 | -0.05 | 0.04 | 0.00/0.60 | 0.18 | 95.00 | 5.60 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 3 | — |
| 23 | 1 | 66.8% | 0.14 | 0.0168 | -0.07 | 0.04 | 0.00/1.75 | 0.20 | 100.00 | 19.80 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 18 | — |
| 73 | 1 | 78.3% | 0.12 | 0.0131 | -0.08 | 0.04 | 0.00/1.75 | 0.20 | 105.00 | 19.90 | 17.50/20.30 | — | 0.01 | — | -1.00 | 0.0% | 6 | 6 |
| 8 | 3 | 88.8% | 0.11 | 0.0107 | -0.08 | 0.04 | 0.00/1.75 | 0.78 | 110.00 | 20.65 | 24.60/27.90 | 0.04 | -0.07 | 0.0107 | -0.89 | 88.4% | 2 | 1 |
| — | 1 | 25.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 0.65 | 115.00 | — | — | — | — | — | — | — | — | — |
| — | 1 | 25.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 0.65 | 120.00 | — | — | — | — | — | — | — | — | — |
2026-11-20 · 20d · σ = 48.7%
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).