Options · 15-min delayed
Underlying
$79.13
DTE
14d
2026-09-18
P/C Vol
0.47
P/C OI
0.72
ATM IV
47.5%
IV Skew
-9.5%
25Δ put − call
Max Pain
$85
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | 2 | 0.0% | 1.00 | — | -0.00 | — | 0.00/0.00 | 37.08 | 40.00 | 0.41 | 0.00/0.95 | 0.01 | -0.07 | 0.0020 | -0.03 | 204.1% | 6 | 11 |
| — | 1 | 0.0% | 1.00 | — | -0.01 | — | 29.10/31.50 | 29.20 | 45.00 | 0.10 | 0.00/2.15 | 0.02 | -0.13 | 0.0035 | -0.06 | 209.9% | 1 | 55 |
| 3 | 1 | 104.3% | 0.99 | 0.0015 | -0.02 | 0.00 | 27.20/31.20 | 32.26 | 50.00 | 0.05 | 0.00/0.95 | 0.01 | -0.07 | 0.0038 | -0.04 | 145.6% | 2 | 46 |
| 27 | 1 | 84.8% | 0.99 | 0.0022 | -0.02 | 0.00 | 22.20/26.20 | 27.30 | 55.00 | 0.18 | 0.00/0.05 | 0.00 | -0.01 | 0.0012 | -0.00 | 74.2% | 2 | 220 |
| 92 | 2 | 142.1% | 0.87 | 0.0095 | -0.17 | 0.03 | 17.20/20.90 | 20.43 | 60.00 | 0.35 | 0.00/0.50 | 0.01 | -0.04 | 0.0063 | -0.04 | 83.6% | 5 | 382 |
| 18 | 1 | 115.4% | 0.84 | 0.0137 | -0.16 | 0.04 | 12.30/16.00 | 19.00 | 65.00 | 0.09 | 0.00/0.20 | 0.01 | -0.02 | 0.0070 | -0.02 | 52.9% | 3 | 465 |
| 71 | 1 | 58.0% | 0.88 | 0.0229 | -0.07 | 0.03 | 8.20/11.40 | 8.30 | 70.00 | 0.20 | 0.10/0.45 | 0.03 | -0.05 | 0.0219 | -0.10 | 51.2% | 40 | 758 |
| 83 | 4 | 56.3% | 0.71 | 0.0392 | -0.11 | 0.05 | 4.70/7.20 | 5.03 | 75.00 | 0.89 | 0.80/1.00 | 0.05 | -0.07 | 0.0482 | -0.23 | 40.9% | 29 | 1.6k |
| 389 | 12 | 50.8% | 0.48 | 0.0506 | -0.12 | 0.06 | 1.65/2.85 | 2.30 | 80.00 | 2.95 | 2.75/3.30 | 0.06 | -0.09 | 0.0581 | -0.53 | 44.2% | 14 | 1.5k |
| 2.0k | 199 | 50.5% | 0.26 | 0.0411 | -0.09 | 0.05 | 0.60/1.20 | 0.69 | 85.00 | 7.66 | 4.90/7.70 | 0.05 | -0.11 | 0.0363 | -0.70 | 62.1% | 18 | 491 |
| 1.5k | 18 | 55.6% | 0.13 | 0.0250 | -0.07 | 0.03 | 0.15/1.05 | 0.20 | 90.00 | 13.03 | 9.70/12.20 | 0.04 | -0.11 | 0.0253 | -0.79 | 73.1% | 2 | 160 |
| 1.1k | 7 | 51.8% | 0.04 | 0.0110 | -0.03 | 0.01 | 0.05/0.15 | 0.10 | 95.00 | 10.10 | 13.90/17.90 | 0.05 | -0.16 | 0.0181 | -0.78 | 105.8% | 1 | 500 |
| 1.2k | 3 | 74.5% | 0.06 | 0.0109 | -0.05 | 0.02 | 0.00/0.70 | 0.70 | 100.00 | 12.50 | 18.90/21.50 | 0.03 | -0.07 | 0.0129 | -0.90 | 85.5% | 2 | 5 |
| 277 | 3 | 66.0% | 0.02 | 0.0042 | -0.02 | 0.01 | 0.00/0.15 | 0.07 | 105.00 | 17.50 | 23.90/27.20 | 0.03 | -0.14 | 0.0120 | -0.86 | 119.9% | 1 | — |
| 221 | 7 | 125.1% | 0.11 | 0.0098 | -0.13 | 0.03 | 0.00/2.15 | 0.10 | 110.00 | 20.20 | 29.10/32.90 | 0.01 | -0.01 | 0.0045 | -0.98 | 81.3% | 1 | — |
| 70 | 3 | 78.9% | 0.01 | 0.0022 | -0.01 | 0.00 | 0.00/0.10 | 0.05 | 115.00 | 38.02 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
2026-09-18 · 14d · σ = 47.5%
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).