Options · 15-min delayed
Underlying
$149.21
DTE
5d
2026-11-06
P/C Vol
0.70
P/C OI
1.30
ATM IV
72.9%
IV Skew
3.7%
25Δ put − call
Max Pain
$155
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 303 | 29 | 74.2% | 0.73 | 0.0254 | -0.44 | 0.06 | 10.15/10.35 | 8.95 | 142.00 | 3.13 | 3.05/3.15 | 0.06 | -0.43 | 0.0252 | -0.27 | 75.0% | 305 | 278 |
| 42 | 112 | 74.2% | 0.71 | 0.0266 | -0.46 | 0.06 | 9.50/9.70 | 9.65 | 143.00 | 3.85 | 3.40/3.45 | 0.06 | -0.45 | 0.0265 | -0.30 | 74.7% | 927 | 82 |
| 68 | 313 | 75.0% | 0.68 | 0.0275 | -0.48 | 0.06 | 8.90/9.15 | 8.15 | 144.00 | 3.55 | 3.75/4.25 | 0.06 | -0.48 | 0.0267 | -0.33 | 77.4% | 401 | 186 |
| 394 | 103 | 67.9% | 0.66 | 0.0310 | -0.45 | 0.06 | 7.35/8.40 | 8.40 | 145.00 | 4.13 | 4.10/4.20 | 0.06 | -0.47 | 0.0287 | -0.35 | 74.1% | 1.6k | 828 |
| 68 | 213 | 73.4% | 0.62 | 0.0297 | -0.50 | 0.07 | 7.65/7.80 | 7.75 | 146.00 | 5.29 | 4.50/4.60 | 0.07 | -0.48 | 0.0296 | -0.38 | 73.9% | 246 | 95 |
| 67 | 540 | 67.8% | 0.59 | 0.0328 | -0.47 | 0.07 | 6.25/7.20 | 7.20 | 147.00 | 4.86 | 4.95/5.00 | 0.07 | -0.49 | 0.0303 | -0.41 | 73.6% | 1.1k | 109 |
| 644 | 506 | 73.1% | 0.56 | 0.0309 | -0.51 | 0.07 | 6.55/6.70 | 6.65 | 148.00 | 5.48 | 5.40/5.45 | 0.07 | -0.50 | 0.0309 | -0.44 | 73.2% | 323 | 118 |
| 213 | 359 | 72.8% | 0.53 | 0.0313 | -0.52 | 0.07 | 6.05/6.15 | 6.10 | 149.00 | 5.94 | 5.85/5.95 | 0.07 | -0.50 | 0.0313 | -0.47 | 72.9% | 308 | 254 |
| 972 | 1.1k | 72.8% | 0.50 | 0.0314 | -0.52 | 0.07 | 5.60/5.65 | 5.60 | 150.00 | 6.35 | 6.35/7.20 | 0.07 | -0.53 | 0.0296 | -0.50 | 77.1% | 1.2k | 1.6k |
| 71 | 1.4k | 72.0% | 0.42 | 0.0310 | -0.50 | 0.07 | 4.45/4.55 | 4.50 | 152.50 | 8.50 | 6.95/8.25 | 0.07 | -0.46 | 0.0320 | -0.59 | 69.7% | 428 | 364 |
| 2.6k | 2.9k | 71.5% | 0.34 | 0.0294 | -0.46 | 0.06 | 3.50/3.60 | 3.60 | 155.00 | 9.42 | 9.25/10.20 | 0.06 | -0.48 | 0.0279 | -0.65 | 76.4% | 515 | 4.2k |
| 94 | 2.9k | 71.3% | 0.27 | 0.0268 | -0.42 | 0.06 | 2.74/2.81 | 2.78 | 157.50 | 10.95 | 10.90/11.15 | 0.06 | -0.40 | 0.0269 | -0.73 | 70.8% | 138 | 142 |
| 1.5k | 3.7k | 71.0% | 0.21 | 0.0235 | -0.37 | 0.05 | 2.11/2.16 | 2.15 | 160.00 | 12.98 | 12.90/12.95 | 0.05 | -0.35 | 0.0235 | -0.79 | 71.0% | 327 | 878 |
| 786 | 3.3k | 71.0% | 0.16 | 0.0199 | -0.31 | 0.04 | 1.61/1.65 | 1.65 | 162.50 | 14.70 | 14.90/14.95 | 0.04 | -0.29 | 0.0199 | -0.84 | 71.1% | 74 | 178 |
| 1.6k | 2.2k | 70.9% | 0.12 | 0.0164 | -0.25 | 0.04 | 1.21/1.24 | 1.25 | 165.00 | 16.59 | 16.60/17.35 | 0.03 | -0.23 | 0.0163 | -0.88 | 70.1% | 98 | 950 |
| 1.4k | 543 | 73.3% | 0.10 | 0.0134 | -0.22 | 0.03 | 0.91/1.13 | 0.94 | 167.50 | 20.84 | 15.65/21.25 | 0.05 | -0.51 | 0.0148 | -0.80 | 107.8% | 49 | 200 |
2026-11-06 · 5d · σ = 72.9%
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).