Options · 15-min delayed
Underlying
$442.61
DTE
5d
2026-09-04
P/C Vol
0.71
P/C OI
0.57
ATM IV
47.1%
IV Skew
-7.5%
25Δ put − call
Max Pain
$410
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | — | — | — | — | — | — | — | 400.00 | 0.30 | 0.20/0.40 | 0.02 | -0.09 | 0.0020 | -0.02 | 41.9% | 24 | 64 |
| — | — | — | — | — | — | — | — | — | 405.00 | 0.40 | 0.15/0.70 | 0.04 | -0.16 | 0.0034 | -0.03 | 42.3% | 6 | 34 |
| — | — | — | — | — | — | — | — | — | 410.00 | 0.50 | 0.30/2.85 | 0.10 | -0.56 | 0.0066 | -0.11 | 56.2% | 1 | 27 |
| — | — | — | — | — | — | — | — | — | 415.00 | 1.23 | 0.00/1.70 | 0.08 | -0.35 | 0.0074 | -0.09 | 42.1% | 1 | 28 |
| — | — | — | — | — | — | — | — | — | 420.00 | 1.46 | 1.00/1.80 | 0.10 | -0.35 | 0.0096 | -0.11 | 37.3% | 8 | 4 |
| 3 | 1 | 53.6% | 0.78 | 0.0106 | -0.86 | 0.15 | 19.00/25.30 | 30.05 | 422.50 | — | — | — | — | — | — | — | — | — |
| 24 | 7 | 55.9% | 0.75 | 0.0111 | -0.97 | 0.17 | 18.30/24.00 | 20.10 | 425.00 | 2.35 | 1.65/3.00 | 0.13 | -0.51 | 0.0129 | -0.18 | 38.6% | 19 | 7 |
| 28 | 5 | 56.3% | 0.72 | 0.0116 | -1.03 | 0.18 | 14.80/22.40 | 35.40 | 427.50 | — | — | — | — | — | — | — | — | — |
| 28 | 4 | 55.0% | 0.69 | 0.0124 | -1.04 | 0.18 | 12.60/20.50 | 16.00 | 430.00 | — | — | — | — | — | — | — | — | — |
| 20 | 1 | 53.0% | 0.66 | 0.0133 | -1.04 | 0.19 | 11.00/18.50 | 18.84 | 432.50 | — | — | — | — | — | — | — | — | — |
| 59 | 2 | 52.5% | 0.63 | 0.0139 | -1.06 | 0.20 | 10.50/16.90 | 22.67 | 435.00 | 5.19 | 1.80/8.10 | 0.19 | -0.90 | 0.0153 | -0.36 | 47.5% | 70 | 105 |
| 19 | 10 | 42.1% | 0.61 | 0.0176 | -0.87 | 0.20 | 9.50/13.00 | 16.00 | 437.50 | — | — | — | — | — | — | — | — | — |
| 133 | 17 | 51.9% | 0.55 | 0.0147 | -1.09 | 0.20 | 9.30/14.00 | 10.30 | 440.00 | 6.89 | 4.50/10.50 | 0.20 | -0.96 | 0.0158 | -0.44 | 48.2% | 13 | 37 |
| 23 | 19 | 45.9% | 0.48 | 0.0167 | -0.97 | 0.21 | 5.70/10.10 | 7.00 | 445.00 | — | — | — | — | — | — | — | — | — |
| 90 | 43 | 43.4% | 0.39 | 0.0170 | -0.88 | 0.20 | 1.75/7.40 | 5.35 | 450.00 | 9.88 | 10.10/14.90 | 0.20 | -0.83 | 0.0169 | -0.61 | 43.8% | 3 | 18 |
| 702 | 38 | 43.8% | 0.35 | 0.0163 | -0.86 | 0.19 | 1.40/6.60 | 4.80 | 452.50 | — | — | — | — | — | — | — | — | — |
| 18 | 48 | 41.7% | 0.30 | 0.0161 | -0.76 | 0.18 | 3.90/5.30 | 3.89 | 455.00 | — | — | — | — | — | — | — | — | — |
| 85 | 22 | 43.5% | 0.24 | 0.0137 | -0.71 | 0.16 | 0.90/4.30 | 3.02 | 460.00 | 21.00 | 15.80/23.30 | 0.17 | -0.84 | 0.0125 | -0.73 | 51.2% | 7 | 26 |
| 638 | 56 | 44.7% | 0.18 | 0.0114 | -0.62 | 0.14 | 0.05/3.40 | 1.88 | 465.00 | 65.27 | 21.40/27.40 | 0.16 | -0.78 | 0.0109 | -0.77 | 53.1% | 2 | 2 |
| 16 | 12 | 44.4% | 0.13 | 0.0093 | -0.50 | 0.11 | 1.00/2.45 | 1.30 | 470.00 | — | — | — | — | — | — | — | — | — |
| 20 | 18 | 41.6% | 0.08 | 0.0068 | -0.32 | 0.08 | 0.00/1.40 | 0.70 | 475.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 500.00 | 112.25 | 53.10/60.90 | 0.09 | -0.69 | 0.0044 | -0.90 | 79.6% | — | 1 |
| — | — | — | — | — | — | — | — | — | 530.00 | 146.20 | 83.20/90.90 | 0.08 | -0.73 | 0.0027 | -0.92 | 104.0% | — | 1 |
2026-09-04 · 5d · σ = 47.1%
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).