Options · 15-min delayed
Underlying
$75.32
DTE
12d
2026-09-18
P/C Vol
1.29
P/C OI
0.32
ATM IV
63.4%
IV Skew
-4.9%
25Δ put − call
Max Pain
$70
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 8 | 8 | 0.0% | 1.00 | — | -0.01 | — | 23.40/27.10 | 19.56 | 48.00 | 0.20 | 0.00/0.95 | 0.01 | -0.07 | 0.0039 | -0.04 | 150.0% | 8 | 4 |
| — | 1 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 31.45 | 49.00 | 0.15 | 0.00/1.00 | 0.01 | -0.07 | 0.0042 | -0.04 | 145.9% | 10 | 12 |
| 156 | 3 | 119.3% | 0.98 | 0.0033 | -0.04 | 0.01 | 23.60/27.50 | 16.75 | 50.00 | 0.13 | 0.00/0.95 | 0.01 | -0.07 | 0.0045 | -0.04 | 138.7% | 11 | 5.6k |
| 505 | 166 | 99.4% | 0.97 | 0.0054 | -0.05 | 0.01 | 19.40/21.80 | 11.88 | 55.00 | 0.10 | 0.00/0.30 | 0.01 | -0.02 | 0.0040 | -0.02 | 88.1% | 14 | 180 |
| 377 | 1 | 84.5% | 0.94 | 0.0101 | -0.06 | 0.02 | 14.60/16.90 | 17.00 | 60.00 | 0.15 | 0.00/0.30 | 0.01 | -0.02 | 0.0066 | -0.03 | 67.2% | 438 | 2.9k |
| 727 | 1 | 78.9% | 0.87 | 0.0200 | -0.10 | 0.03 | 10.50/12.10 | 10.90 | 65.00 | 0.49 | 0.20/0.65 | 0.02 | -0.05 | 0.0178 | -0.08 | 60.5% | 49 | 534 |
| 5.9k | 17 | 71.3% | 0.74 | 0.0333 | -0.14 | 0.04 | 6.80/7.70 | 7.10 | 70.00 | 1.65 | 1.30/1.90 | 0.04 | -0.11 | 0.0355 | -0.24 | 64.6% | 20 | 782 |
| 2.9k | 155 | 66.3% | 0.54 | 0.0438 | -0.15 | 0.05 | 3.60/4.50 | 4.30 | 75.00 | 3.50 | 3.10/3.70 | 0.05 | -0.13 | 0.0479 | -0.46 | 60.6% | 57 | 540 |
| 17k | 82 | 69.4% | 0.34 | 0.0388 | -0.15 | 0.05 | 1.75/2.80 | 2.20 | 80.00 | 6.20 | 5.70/7.30 | 0.05 | -0.12 | 0.0427 | -0.68 | 61.0% | 1 | 466 |
| 1.2k | 66 | 65.5% | 0.17 | 0.0285 | -0.10 | 0.03 | 0.70/1.20 | 1.05 | 85.00 | 15.90 | 9.30/11.60 | 0.03 | -0.07 | 0.0283 | -0.85 | 60.8% | 3 | 629 |
| 9.3k | 149 | 67.6% | 0.08 | 0.0167 | -0.06 | 0.02 | 0.40/0.50 | 0.50 | 90.00 | 15.32 | 13.80/16.70 | 0.02 | -0.06 | 0.0177 | -0.90 | 72.0% | 1 | 80 |
| 2.6k | 17 | 70.6% | 0.04 | 0.0091 | -0.04 | 0.01 | 0.15/0.30 | 0.20 | 95.00 | 28.79 | 18.40/21.10 | 0.01 | -0.00 | 0.0050 | -0.98 | 57.8% | 1 | 5 |
| 5.9k | 3 | 74.4% | 0.02 | 0.0051 | -0.02 | 0.01 | 0.05/0.20 | 0.10 | 100.00 | 19.80 | 23.10/26.10 | 0.03 | -0.15 | 0.0125 | -0.86 | 128.6% | 1 | 2 |
| 59 | 1 | 103.2% | 0.05 | 0.0070 | -0.06 | 0.01 | 0.00/0.75 | 0.10 | 105.00 | 25.00 | 28.20/30.90 | 0.03 | -0.14 | 0.0103 | -0.89 | 136.7% | — | — |
| 4.0k | 1 | 76.6% | 0.00 | 0.0011 | -0.01 | 0.00 | 0.00/0.05 | 0.05 | 110.00 | — | — | — | — | — | — | — | — | — |
| 2.2k | 1 | 84.4% | 0.00 | 0.0010 | -0.01 | 0.00 | 0.00/0.05 | 0.05 | 115.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 120.00 | 36.65 | 45.60/49.20 | 0.03 | -0.29 | 0.0083 | -0.84 | 216.2% | 1 | — |
| — | — | — | — | — | — | — | — | — | 125.00 | 42.64 | 50.60/54.60 | 0.03 | -0.31 | 0.0077 | -0.84 | 232.8% | — | — |
2026-09-18 · 12d · σ = 63.4%
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).