Options · 15-min delayed
Underlying
$42.12
DTE
14d
2026-09-18
P/C Vol
15.15
P/C OI
1.11
ATM IV
78.9%
IV Skew
-6.8%
25Δ put − call
Max Pain
$40
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | 0.0% | 1.00 | — | -0.00 | — | 0.00/0.00 | 17.50 | 22.50 | 0.40 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 50.0% | 1 | — |
| — | — | — | — | — | — | — | — | — | 25.00 | 0.23 | 0.00/1.15 | 0.01 | -0.06 | 0.0072 | -0.06 | 190.8% | 2 | 2 |
| — | — | — | — | — | — | — | — | — | 27.50 | 0.05 | 0.00/0.75 | 0.01 | -0.04 | 0.0086 | -0.05 | 145.3% | 1 | 305 |
| — | — | 257.9% | 0.82 | 0.0122 | -0.20 | 0.02 | 13.80/16.50 | 25.20 | 30.00 | 0.15 | 0.00/0.05 | 0.00 | -0.00 | 0.0032 | -0.01 | 72.7% | 1 | 396 |
| — | 3 | 140.8% | 0.86 | 0.0191 | -0.10 | 0.02 | 9.50/12.00 | 15.27 | 32.50 | 0.13 | 0.00/0.20 | 0.01 | -0.01 | 0.0108 | -0.03 | 72.5% | 1 | 168 |
| 2 | 1 | 189.1% | 0.75 | 0.0202 | -0.18 | 0.03 | 8.90/11.60 | 20.45 | 35.00 | 0.10 | 0.00/0.15 | 0.01 | -0.01 | 0.0157 | -0.03 | 52.0% | 8 | 279 |
| 27 | 1 | 64.6% | 0.84 | 0.0456 | -0.05 | 0.02 | 4.60/5.80 | 5.33 | 37.50 | 0.15 | 0.00/0.75 | 0.02 | -0.03 | 0.0455 | -0.13 | 55.1% | 3 | 79 |
| 1.0k | 2 | 55.6% | 0.71 | 0.0750 | -0.06 | 0.03 | 2.90/3.40 | 3.80 | 40.00 | 0.60 | 0.05/0.75 | 0.03 | -0.04 | 0.0853 | -0.26 | 46.4% | 4 | 181 |
| 1 | 1 | 112.4% | 0.53 | 0.0429 | -0.13 | 0.03 | 2.45/5.10 | 9.10 | 42.50 | 1.40 | 1.00/1.80 | 0.03 | -0.05 | 0.1065 | -0.51 | 45.4% | 14 | 308 |
| 191 | 1 | 53.2% | 0.29 | 0.0775 | -0.05 | 0.03 | 0.30/1.35 | 0.85 | 45.00 | 2.65 | 1.35/3.30 | 0.02 | -0.03 | 0.0897 | -0.79 | 39.0% | 1 | 53 |
| 24 | 11 | 54.1% | 0.14 | 0.0507 | -0.04 | 0.02 | 0.00/0.75 | 0.26 | 47.50 | 4.50 | 3.00/5.80 | 0.02 | -0.03 | 0.0511 | -0.85 | 56.2% | 2 | 17 |
| 206 | 1 | 54.3% | 0.06 | 0.0271 | -0.02 | 0.01 | 0.05/0.25 | 0.10 | 50.00 | 5.30 | 7.40/8.00 | 0.01 | -0.01 | 0.0250 | -0.95 | 51.8% | 1 | 392 |
| 409 | 1 | 83.0% | 0.06 | 0.0175 | -0.03 | 0.01 | 0.00/0.45 | 0.11 | 55.00 | — | — | — | — | — | — | — | — | — |
| 54 | 2 | 114.8% | 0.07 | 0.0147 | -0.05 | 0.01 | 0.00/0.75 | 0.05 | 60.00 | 12.70 | 15.40/17.70 | — | 0.01 | — | -1.00 | 0.0% | 185 | — |
| 12 | 1 | 133.3% | 0.06 | 0.0113 | -0.05 | 0.01 | 0.00/0.75 | 0.06 | 65.00 | 17.70 | 20.40/23.00 | 0.00 | -0.01 | 0.0067 | -0.97 | 107.4% | 185 | — |
| — | 1 | 199.0% | 0.10 | 0.0107 | -0.10 | 0.01 | 0.00/1.75 | 0.35 | 75.00 | 35.85 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | — | — |
2026-09-18 · 14d · σ = 78.9%
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).