Options · 15-min delayed
Underlying
$42.07
DTE
5d
2026-11-06
P/C Vol
0.89
P/C OI
1.06
ATM IV
66.7%
IV Skew
-5.7%
25Δ put − call
Max Pain
$42
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 10 | — | 267.4% | 0.97 | 0.0058 | -0.10 | 0.00 | 15.40/17.50 | 17.46 | 25.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 36.00 | 0.36 | 0.00/0.20 | 0.00 | -0.02 | 0.0187 | -0.03 | 72.3% | 1 | 9 |
| — | — | — | — | — | — | — | — | — | 36.50 | 0.45 | 0.05/0.95 | 0.01 | -0.10 | 0.0366 | -0.11 | 105.3% | 1 | 1 |
| 5 | 2 | 100.6% | 0.88 | 0.0413 | -0.11 | 0.01 | 4.00/5.60 | 4.75 | 37.00 | 0.70 | 0.05/0.65 | 0.01 | -0.07 | 0.0391 | -0.09 | 87.1% | 2 | 6 |
| 1 | — | 93.1% | 0.84 | 0.0531 | -0.12 | 0.01 | 3.10/4.70 | 2.38 | 38.00 | 0.20 | 0.20/0.75 | 0.01 | -0.09 | 0.0532 | -0.14 | 83.1% | 8 | 8 |
| — | — | — | — | — | — | — | — | — | 39.00 | 0.42 | 0.15/0.50 | 0.01 | -0.06 | 0.0718 | -0.13 | 59.6% | 12 | 29 |
| 1 | — | 81.5% | 0.76 | 0.0770 | -0.13 | 0.02 | 1.90/3.40 | 2.32 | 39.50 | — | — | — | — | — | — | — | — | — |
| 6 | 3 | 83.3% | 0.72 | 0.0826 | -0.14 | 0.02 | 1.50/3.10 | 4.61 | 40.00 | 0.53 | 0.05/0.85 | 0.01 | -0.07 | 0.1057 | -0.20 | 53.6% | 16 | 66 |
| 7 | 3 | 54.2% | 0.67 | 0.1352 | -0.10 | 0.02 | 1.50/2.20 | 1.53 | 41.00 | 1.13 | 0.70/1.15 | 0.02 | -0.11 | 0.1226 | -0.34 | 60.8% | 35 | 232 |
| 11 | 4 | 56.2% | 0.60 | 0.1399 | -0.11 | 0.02 | 1.20/2.00 | 1.50 | 41.50 | — | — | — | — | — | — | — | — | — |
| 29 | 38 | 57.7% | 0.53 | 0.1401 | -0.12 | 0.02 | 1.15/1.60 | 1.25 | 42.00 | 1.50 | 1.05/2.40 | 0.02 | -0.15 | 0.1067 | -0.47 | 75.8% | 12 | 21 |
| 4 | 5 | 65.5% | 0.47 | 0.1232 | -0.13 | 0.02 | 0.60/2.05 | 1.05 | 42.50 | — | — | — | — | — | — | — | — | — |
| 10 | 10 | 64.7% | 0.40 | 0.1216 | -0.13 | 0.02 | 0.40/1.80 | 0.67 | 43.00 | 1.83 | 0.75/2.80 | 0.02 | -0.10 | 0.1446 | -0.62 | 53.4% | 9 | 7 |
| 1 | 1 | 72.9% | 0.37 | 0.1049 | -0.14 | 0.02 | 0.50/1.70 | 0.45 | 43.50 | 2.49 | 0.90/2.80 | 0.02 | -0.16 | 0.0918 | -0.61 | 84.9% | 10 | 5 |
| 166 | 27 | 59.3% | 0.27 | 0.1140 | -0.10 | 0.02 | 0.50/0.80 | 0.68 | 44.00 | 3.15 | 2.20/3.80 | 0.02 | -0.14 | 0.0933 | -0.67 | 79.1% | 2 | 3 |
| 4 | 1 | 62.1% | 0.23 | 0.1001 | -0.09 | 0.02 | 0.35/0.80 | 0.45 | 44.50 | — | — | — | — | — | — | — | — | — |
| 40 | 29 | 61.3% | 0.19 | 0.0886 | -0.08 | 0.01 | 0.25/0.65 | 0.40 | 45.00 | 3.72 | 2.95/4.20 | 0.01 | -0.10 | 0.0850 | -0.77 | 72.0% | 20 | 20 |
| 39 | 2 | 71.3% | 0.19 | 0.0765 | -0.10 | 0.01 | 0.20/0.85 | 0.35 | 45.50 | — | — | — | — | — | — | — | — | — |
| 111 | 13 | 59.0% | 0.11 | 0.0629 | -0.05 | 0.01 | 0.10/0.40 | 0.19 | 46.00 | 4.88 | 3.80/5.30 | 0.01 | -0.11 | 0.0673 | -0.81 | 82.3% | 4 | 4 |
2026-11-06 · 5d · σ = 66.7%
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).