Options · 15-min delayed
Underlying
$77.34
DTE
5d
2026-11-06
P/C Vol
0.87
P/C OI
0.12
ATM IV
91.8%
IV Skew
0.0%
25Δ put − call
Max Pain
$75
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 1 | 1 | 81.3% | 0.97 | 0.0092 | -0.06 | 0.01 | 11.20/13.90 | 15.57 | 65.00 | — | — | — | — | — | — | — | — | — |
| 2 | — | 99.9% | 0.85 | 0.0257 | -0.22 | 0.02 | 8.20/10.80 | 5.50 | 69.00 | — | — | — | — | — | — | — | — | — |
| 6 | 10 | 93.7% | 0.83 | 0.0294 | -0.22 | 0.02 | 7.40/9.70 | 10.70 | 70.00 | 1.25 | 0.70/1.70 | 0.02 | -0.21 | 0.0294 | -0.17 | 93.3% | 75 | 87 |
| — | — | — | — | — | — | — | — | — | 71.00 | 1.90 | 0.95/1.70 | 0.02 | -0.22 | 0.0336 | -0.19 | 89.3% | 23 | 22 |
| — | — | — | — | — | — | — | — | — | 72.00 | 1.70 | 1.65/2.25 | 0.03 | -0.28 | 0.0353 | -0.25 | 98.9% | 302 | 74 |
| 27 | 7 | 88.7% | 0.73 | 0.0412 | -0.27 | 0.03 | 5.00/7.50 | 5.41 | 73.00 | 2.40 | 0.80/3.40 | 0.03 | -0.28 | 0.0396 | -0.28 | 93.8% | 12 | 16 |
| 93 | 1 | 93.5% | 0.68 | 0.0423 | -0.31 | 0.03 | 4.70/6.90 | 5.80 | 74.00 | 1.52 | 1.10/3.70 | 0.03 | -0.29 | 0.0429 | -0.32 | 91.9% | 1 | 5 |
| 399 | 1 | 94.4% | 0.63 | 0.0441 | -0.33 | 0.03 | 4.20/6.30 | 5.40 | 75.00 | 3.46 | 1.40/3.50 | 0.03 | -0.28 | 0.0495 | -0.36 | 83.2% | 174 | 298 |
| 53 | 2 | 92.0% | 0.59 | 0.0467 | -0.33 | 0.04 | 3.40/5.80 | 5.40 | 76.00 | 3.64 | 1.70/4.40 | 0.04 | -0.30 | 0.0494 | -0.41 | 87.0% | 14 | 28 |
| 8 | 7 | 93.4% | 0.54 | 0.0470 | -0.34 | 0.04 | 3.10/5.20 | 3.50 | 77.00 | 4.60 | 2.45/4.90 | 0.04 | -0.32 | 0.0486 | -0.46 | 90.2% | 81 | 106 |
| 114 | 148 | 89.1% | 0.49 | 0.0494 | -0.33 | 0.04 | 2.80/4.20 | 3.20 | 78.00 | 5.20 | 2.75/5.40 | 0.04 | -0.31 | 0.0506 | -0.51 | 87.1% | 12 | 16 |
| 13 | 8 | 92.1% | 0.45 | 0.0474 | -0.33 | 0.04 | 2.70/3.70 | 3.00 | 79.00 | 4.70 | 4.10/6.00 | 0.04 | -0.34 | 0.0453 | -0.55 | 96.6% | 11 | 13 |
| 86 | 18 | 91.3% | 0.40 | 0.0467 | -0.32 | 0.03 | 1.45/4.10 | 2.15 | 80.00 | 5.92 | 4.30/6.50 | 0.03 | -0.31 | 0.0471 | -0.60 | 90.4% | 42 | 17 |
| 56 | 511 | 93.8% | 0.36 | 0.0440 | -0.32 | 0.03 | 1.65/3.40 | 2.05 | 81.00 | 6.57 | 4.70/7.20 | 0.03 | -0.29 | 0.0464 | -0.65 | 88.0% | 45 | 3 |
| 4.7k | 33 | 86.0% | 0.30 | 0.0447 | -0.27 | 0.03 | 1.20/2.60 | 1.80 | 82.00 | 5.70 | 5.40/7.80 | 0.03 | -0.27 | 0.0443 | -0.70 | 87.0% | 1 | 12 |
| 139 | 139 | 89.3% | 0.27 | 0.0408 | -0.27 | 0.03 | 1.25/2.25 | 1.45 | 83.00 | — | — | — | — | — | — | — | — | — |
| 4.5k | 29 | 93.5% | 0.24 | 0.0370 | -0.27 | 0.03 | 0.95/2.35 | 1.52 | 84.00 | — | — | — | — | — | — | — | — | — |
| 96 | 21 | 87.5% | 0.19 | 0.0346 | -0.22 | 0.02 | 0.95/1.50 | 1.25 | 85.00 | 7.50 | 7.70/10.10 | 0.02 | -0.21 | 0.0346 | -0.80 | 88.0% | 5 | 18 |
| — | — | — | — | — | — | — | — | — | 91.00 | 16.54 | 12.90/15.20 | 0.01 | -0.08 | 0.0151 | -0.94 | 85.7% | — | 12 |
2026-11-06 · 5d · σ = 91.8%
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).