Options · 15-min delayed
Underlying
$82.17
DTE
5d
2026-11-06
P/C Vol
1.90
P/C OI
1.13
ATM IV
63.5%
IV Skew
-1.6%
25Δ put − call
Max Pain
$77
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | — | — | — | — | — | — | — | 73.00 | 0.20 | 0.04/0.66 | 0.01 | -0.10 | 0.0202 | -0.07 | 72.7% | 53 | 107 |
| — | — | — | — | — | — | — | — | — | 74.00 | 0.17 | 0.03/0.38 | 0.01 | -0.06 | 0.0202 | -0.06 | 57.8% | 5 | 108 |
| 26 | 1 | 85.6% | 0.83 | 0.0303 | -0.21 | 0.02 | 6.20/8.15 | 7.70 | 75.00 | 0.23 | 0.07/0.37 | 0.01 | -0.06 | 0.0249 | -0.06 | 52.9% | 8 | 94 |
| 101 | 1 | 68.3% | 0.85 | 0.0359 | -0.16 | 0.02 | 5.85/7.90 | 6.67 | 76.00 | — | — | — | — | — | — | — | — | — |
| 69 | 4 | 62.6% | 0.82 | 0.0429 | -0.16 | 0.02 | 4.80/7.05 | 6.71 | 77.00 | — | — | — | — | — | — | — | — | — |
| 14 | 3 | 55.0% | 0.80 | 0.0525 | -0.15 | 0.03 | 3.65/6.20 | 5.26 | 78.00 | 0.65 | 0.18/1.06 | 0.03 | -0.13 | 0.0537 | -0.18 | 50.6% | 27 | 25 |
| 39 | 2 | 55.9% | 0.74 | 0.0604 | -0.18 | 0.03 | 3.80/4.65 | 4.24 | 79.00 | 0.90 | 0.18/1.14 | 0.03 | -0.18 | 0.0588 | -0.27 | 58.2% | 3 | 48 |
| 72 | 4 | 65.2% | 0.65 | 0.0588 | -0.24 | 0.04 | 3.05/4.80 | 3.47 | 80.00 | 1.25 | 0.22/2.43 | 0.03 | -0.18 | 0.0688 | -0.32 | 54.2% | 5 | 93 |
| 146 | 1 | 52.7% | 0.61 | 0.0758 | -0.20 | 0.04 | 1.52/4.15 | 3.21 | 81.00 | 1.55 | 0.09/3.00 | 0.04 | -0.32 | 0.0477 | -0.42 | 85.2% | 27 | 13 |
| 62 | 13 | 61.4% | 0.53 | 0.0673 | -0.24 | 0.04 | 1.98/3.35 | 2.35 | 82.00 | 1.90 | 1.73/3.60 | 0.04 | -0.25 | 0.0632 | -0.47 | 65.5% | 12 | 15 |
| 28 | 35 | 51.3% | 0.45 | 0.0803 | -0.20 | 0.04 | 1.65/1.90 | 1.80 | 83.00 | 2.53 | 1.16/3.80 | 0.04 | -0.30 | 0.0519 | -0.52 | 79.8% | 39 | 44 |
| 17 | 2 | 58.6% | 0.39 | 0.0681 | -0.22 | 0.04 | 0.57/1.68 | 1.27 | 84.00 | 3.13 | 2.79/4.50 | 0.04 | -0.22 | 0.0648 | -0.60 | 61.9% | 22 | 12 |
| 114 | 62 | 51.7% | 0.30 | 0.0702 | -0.18 | 0.03 | 0.80/1.35 | 1.05 | 85.00 | 3.85 | 2.91/5.15 | 0.03 | -0.18 | 0.0671 | -0.69 | 55.0% | 5 | 24 |
| 72 | 29 | 52.2% | 0.24 | 0.0620 | -0.16 | 0.03 | 0.59/1.07 | 0.87 | 86.00 | — | — | — | — | — | — | — | — | — |
| 5 | 34 | 50.7% | 0.18 | 0.0535 | -0.13 | 0.03 | 0.40/0.75 | 0.58 | 87.00 | — | — | — | — | — | — | — | — | — |
| 99 | 20 | 63.1% | 0.19 | 0.0445 | -0.17 | 0.03 | 0.03/1.49 | 0.84 | 88.00 | — | — | — | — | — | — | — | — | — |
| 17 | 16 | 61.8% | 0.14 | 0.0383 | -0.14 | 0.02 | 0.07/1.04 | 0.35 | 89.00 | — | — | — | — | — | — | — | — | — |
| 51 | 114 | 53.9% | 0.08 | 0.0288 | -0.08 | 0.01 | 0.19/0.33 | 0.24 | 90.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 91.00 | 8.55 | 7.60/10.25 | 0.03 | -0.28 | 0.0297 | -0.78 | 102.4% | 12 | 12 |
| — | — | — | — | — | — | — | — | — | 92.00 | 9.54 | 8.90/11.20 | 0.01 | -0.06 | 0.0206 | -0.94 | 60.6% | 1 | 1 |
| — | — | — | — | — | — | — | — | — | 93.00 | 10.54 | 9.55/12.20 | 0.03 | -0.29 | 0.0253 | -0.81 | 112.7% | 1 | 1 |
2026-11-06 · 5d · σ = 63.5%
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).