Options · 15-min delayed
Underlying
$107.89
DTE
14d
2026-09-18
P/C Vol
0.91
P/C OI
1.28
ATM IV
58.7%
IV Skew
-6.1%
25Δ put − call
Max Pain
$120
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 40 | 1 | 164.4% | 0.93 | 0.0037 | -0.17 | 0.03 | 33.70/39.20 | 40.23 | 70.00 | 0.72 | 0.00/2.10 | 0.02 | -0.13 | 0.0035 | -0.06 | 155.2% | 5 | 27 |
| 21 | 20 | 190.9% | 0.88 | 0.0050 | -0.30 | 0.04 | 27.90/36.10 | 86.20 | 75.00 | 0.78 | 0.00/5.10 | 0.04 | -0.25 | 0.0050 | -0.11 | 176.0% | 5 | 46 |
| — | 1 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 80.00 | 80.00 | 0.11 | 0.00/0.60 | 0.02 | -0.05 | 0.0039 | -0.03 | 86.9% | 2 | 29 |
| 78 | 2 | 54.7% | 0.99 | 0.0025 | -0.02 | 0.01 | 18.80/27.10 | 23.20 | 85.00 | 0.23 | 0.00/0.40 | 0.01 | -0.03 | 0.0046 | -0.03 | 66.6% | 2 | 168 |
| 48 | 1 | 56.0% | 0.96 | 0.0076 | -0.05 | 0.02 | 14.00/22.30 | 20.76 | 90.00 | 0.50 | 0.00/1.00 | 0.03 | -0.06 | 0.0094 | -0.07 | 64.9% | 2 | 1.6k |
| 17 | 1 | 58.3% | 0.88 | 0.0160 | -0.10 | 0.04 | 9.60/17.90 | 10.90 | 95.00 | 0.88 | 0.70/1.15 | 0.04 | -0.09 | 0.0161 | -0.12 | 59.7% | 55 | 2.0k |
| 45 | 5 | 57.3% | 0.77 | 0.0249 | -0.14 | 0.06 | 5.50/14.00 | 11.85 | 100.00 | 1.88 | 0.60/3.30 | 0.06 | -0.13 | 0.0246 | -0.23 | 58.6% | 14 | 2.4k |
| 388 | 2 | 66.1% | 0.61 | 0.0274 | -0.20 | 0.08 | 4.50/10.00 | 5.01 | 105.00 | 3.80 | 2.70/3.90 | 0.08 | -0.15 | 0.0334 | -0.37 | 53.5% | 52 | 3.5k |
| 458 | 10 | 58.0% | 0.46 | 0.0324 | -0.18 | 0.08 | 1.25/7.00 | 4.09 | 110.00 | 6.35 | 3.70/9.00 | 0.08 | -0.17 | 0.0317 | -0.54 | 59.4% | 1.2k | 1.5k |
| 1.1k | 15 | 64.7% | 0.33 | 0.0266 | -0.18 | 0.08 | 1.40/4.50 | 2.50 | 115.00 | 9.90 | 8.00/13.80 | 0.08 | -0.20 | 0.0237 | -0.64 | 75.1% | 4 | 1.8k |
| 987 | 81 | 53.7% | 0.17 | 0.0225 | -0.11 | 0.05 | 0.55/1.60 | 1.33 | 120.00 | 16.97 | 13.00/16.10 | 0.07 | -0.17 | 0.0206 | -0.74 | 74.6% | 3 | 1.3k |
| 582 | 11 | 58.3% | 0.11 | 0.0154 | -0.09 | 0.04 | 0.60/0.80 | 0.63 | 125.00 | 18.70 | 14.90/22.00 | 0.05 | -0.12 | 0.0165 | -0.83 | 71.2% | 10 | 504 |
| 1.1k | 87 | 59.5% | 0.06 | 0.0099 | -0.06 | 0.03 | 0.35/0.40 | 0.38 | 130.00 | 22.86 | 21.00/26.70 | 0.05 | -0.16 | 0.0132 | -0.83 | 90.3% | 2 | 333 |
| 756 | 20 | 65.4% | 0.05 | 0.0071 | -0.05 | 0.02 | 0.15/0.45 | 0.29 | 135.00 | 29.08 | 24.90/31.50 | 0.04 | -0.11 | 0.0104 | -0.88 | 88.4% | 5 | 83 |
| 516 | 2 | 63.5% | 0.02 | 0.0039 | -0.03 | 0.01 | 0.10/0.15 | 0.20 | 140.00 | 27.12 | 28.20/36.20 | 0.01 | -0.00 | 0.0033 | -0.98 | 60.5% | 8 | 78 |
| 600 | 3 | 84.9% | 0.05 | 0.0054 | -0.06 | 0.02 | 0.00/0.75 | 0.53 | 145.00 | 33.75 | 33.20/41.20 | 0.01 | -0.00 | 0.0027 | -0.98 | 67.2% | 4 | 9 |
2026-09-18 · 14d · σ = 58.7%
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).