Options · 15-min delayed
Underlying
$107.22
DTE
13d
2026-09-18
P/C Vol
1.51
P/C OI
5.53
ATM IV
6.6%
IV Skew
13.4%
25Δ put − call
Max Pain
$107
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 95 | 50 | 32.0% | 0.89 | 0.0296 | -0.06 | 0.04 | 6.80/7.70 | 7.18 | 100.00 | 0.03 | 0.00/0.10 | 0.02 | -0.01 | 0.0185 | -0.04 | 21.3% | 1 | 848 |
| 24 | 6 | 32.6% | 0.85 | 0.0357 | -0.07 | 0.05 | 5.10/6.90 | 7.40 | 101.00 | 0.38 | 0.00/1.75 | 0.06 | -0.12 | 0.0312 | -0.24 | 49.2% | 2 | 1 |
| — | 1 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 5.85 | 102.00 | 0.15 | 0.00/0.75 | 0.05 | -0.06 | 0.0423 | -0.18 | 30.2% | 1 | 15 |
| 72 | 1 | 33.0% | 0.76 | 0.0467 | -0.09 | 0.06 | 4.30/5.40 | 3.15 | 103.00 | 0.30 | 0.00/0.20 | 0.03 | -0.02 | 0.0478 | -0.09 | 16.6% | 30 | 90 |
| 218 | 4 | 28.9% | 0.73 | 0.0565 | -0.08 | 0.07 | 3.30/4.40 | 2.00 | 104.00 | 0.48 | 0.00/0.15 | 0.03 | -0.01 | 0.0617 | -0.09 | 12.5% | 2 | 95 |
| 103 | 1 | 13.7% | 0.81 | 0.0975 | -0.04 | 0.05 | 1.90/2.60 | 2.70 | 105.00 | 0.01 | 0.00/0.05 | 0.02 | -0.00 | 0.0677 | -0.05 | 7.1% | 5 | 10k |
| 66 | 15 | 10.6% | 0.74 | 0.1492 | -0.04 | 0.07 | 1.00/1.65 | 1.50 | 106.00 | 0.21 | 0.00/0.15 | 0.05 | -0.01 | 0.1719 | -0.14 | 6.5% | 6 | 87 |
| 279 | 2 | 7.3% | 0.61 | 0.2589 | -0.03 | 0.08 | 0.25/0.75 | 0.66 | 107.00 | 0.35 | 0.20/0.40 | 0.08 | -0.01 | 0.3220 | -0.37 | 5.8% | 6 | 838 |
| 184 | 2 | 12.6% | 0.41 | 0.1522 | -0.04 | 0.08 | 0.00/0.75 | 0.29 | 108.00 | 1.11 | 0.60/1.25 | 0.08 | -0.02 | 0.2045 | -0.63 | 9.2% | 10 | 151 |
| 163 | 17 | 9.9% | 0.21 | 0.1460 | -0.03 | 0.06 | 0.00/0.25 | 0.27 | 109.00 | 1.40 | 1.50/2.25 | 0.07 | -0.02 | 0.1266 | -0.72 | 13.1% | 5 | 97 |
| 340 | 10 | 9.8% | 0.10 | 0.0876 | -0.01 | 0.04 | 0.00/0.10 | 0.15 | 110.00 | 3.50 | 2.30/3.50 | 0.07 | -0.04 | 0.0810 | -0.73 | 20.2% | 4 | 6 |
| 31 | 5 | 10.5% | 0.05 | 0.0469 | -0.01 | 0.02 | 0.00/0.05 | 0.06 | 111.00 | 5.69 | 2.70/3.90 | 0.03 | -0.00 | 0.0608 | -0.91 | 12.7% | 2 | 1 |
| 200 | 1 | 27.4% | 0.22 | 0.0528 | -0.07 | 0.06 | 0.00/0.75 | 0.05 | 112.00 | 7.20 | 2.40/6.40 | 0.07 | -0.10 | 0.0434 | -0.70 | 39.5% | 156 | — |
| 17 | 10 | 16.8% | 0.06 | 0.0331 | -0.02 | 0.02 | 0.00/0.10 | 0.10 | 113.00 | 5.10 | 5.10/6.60 | 0.06 | -0.06 | 0.0444 | -0.80 | 31.6% | 3 | — |
| 163 | 1 | 16.6% | 0.03 | 0.0198 | -0.01 | 0.01 | 0.00/0.05 | 0.05 | 114.00 | 7.08 | 6.70/6.80 | 0.01 | 0.01 | 0.0108 | -0.99 | 13.9% | 9 | 294 |
| 182 | 1 | 44.5% | 0.22 | 0.0329 | -0.11 | 0.06 | 0.00/1.25 | 0.05 | 115.00 | 8.42 | 7.10/8.60 | 0.05 | -0.06 | 0.0340 | -0.82 | 37.5% | 7 | — |
2026-09-18 · 13d · σ = 6.6%
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).