Options · 15-min delayed
Underlying
$82.38
DTE
19d
2026-11-20
P/C Vol
1.63
P/C OI
0.02
ATM IV
64.7%
IV Skew
-4.2%
25Δ put − call
Max Pain
$75
| 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 | 1.80 | 0.20/4.90 | 0.03 | -0.18 | 0.0034 | -0.08 | 239.1% | — | 1 |
| 2 | 2 | 0.0% | 1.00 | — | -0.01 | — | 25.10/29.50 | 43.63 | 50.00 | 2.65 | 0.65/5.50 | 0.03 | -0.20 | 0.0044 | -0.11 | 220.5% | — | 1 |
| 13 | 17 | 85.1% | 0.96 | 0.0055 | -0.04 | 0.02 | 20.50/25.00 | 17.80 | 60.00 | — | — | — | — | — | — | — | — | — |
| 1 | 1 | 225.7% | 0.76 | 0.0072 | -0.35 | 0.06 | 24.00/27.70 | 35.89 | 65.00 | 2.20 | 0.00/4.90 | 0.05 | -0.14 | 0.0106 | -0.16 | 120.7% | 1 | 1 |
| 4 | 2 | 64.2% | 0.89 | 0.0161 | -0.07 | 0.04 | 11.50/15.00 | 8.75 | 70.00 | 2.44 | 0.00/4.90 | 0.05 | -0.13 | 0.0152 | -0.19 | 95.8% | 2 | 10 |
| 102 | 2 | 72.3% | 0.75 | 0.0235 | -0.12 | 0.06 | 7.80/12.00 | 7.55 | 75.00 | 2.20 | 0.90/3.00 | 0.06 | -0.09 | 0.0255 | -0.23 | 63.3% | 12 | 3 |
| 5.4k | 23 | 68.6% | 0.61 | 0.0297 | -0.14 | 0.07 | 4.30/8.90 | 5.50 | 80.00 | 4.20 | 2.35/4.90 | 0.07 | -0.11 | 0.0334 | -0.38 | 60.8% | 55 | 4 |
| 19 | 11 | 65.1% | 0.45 | 0.0324 | -0.13 | 0.07 | 2.00/6.00 | 8.70 | 85.00 | 11.50 | 4.50/8.50 | 0.07 | -0.12 | 0.0331 | -0.55 | 63.6% | 25 | 29 |
| 127 | 3 | 67.4% | 0.31 | 0.0280 | -0.12 | 0.07 | 0.20/4.90 | 2.00 | 90.00 | 11.00 | 7.70/11.50 | 0.06 | -0.09 | 0.0305 | -0.72 | 59.2% | 28 | 31 |
| 6 | 1 | 83.1% | 0.26 | 0.0207 | -0.14 | 0.06 | 0.00/4.90 | 1.10 | 95.00 | 9.00 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 2 | — |
| 2 | 2 | 98.1% | 0.23 | 0.0164 | -0.15 | 0.06 | 0.00/4.90 | 6.88 | 100.00 | 18.25 | 16.90/20.30 | 0.04 | -0.07 | 0.0163 | -0.86 | 71.0% | 2 | 7 |
| — | 1 | 25.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 22.81 | 105.00 | 15.00 | 26.50/30.00 | 0.07 | -0.27 | 0.0119 | -0.68 | 159.7% | — | 3 |
| 11 | 1 | 123.6% | 0.19 | 0.0117 | -0.17 | 0.05 | 0.00/4.90 | 0.45 | 110.00 | — | — | — | — | — | — | — | — | — |
| 13 | 1 | 134.9% | 0.18 | 0.0103 | -0.18 | 0.05 | 0.00/4.90 | 0.50 | 115.00 | — | — | — | — | — | — | — | — | — |
| 34 | 2 | 145.3% | 0.17 | 0.0092 | -0.18 | 0.05 | 0.00/4.90 | 0.25 | 120.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 140.00 | 32.80 | 0.00/0.00 | — | 0.02 | — | -1.00 | 0.0% | — | — |
2026-11-20 · 19d · σ = 64.7%
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).