Options · 15-min delayed
Underlying
$78.56
DTE
22d
2026-11-20
P/C Vol
1.20
P/C OI
0.89
ATM IV
91.5%
IV Skew
-5.3%
25Δ put − call
Max Pain
$78
| 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 | — | 96.4% | 0.95 | 0.0056 | -0.05 | 0.02 | 23.20/25.00 | 20.00 | 55.00 | — | — | — | — | — | — | — | — | — |
| 5 | 1 | 96.6% | 0.90 | 0.0096 | -0.08 | 0.03 | 18.80/20.70 | 23.00 | 60.00 | 0.91 | 0.65/1.10 | 0.03 | -0.06 | 0.0092 | -0.09 | 88.0% | 19 | 100 |
| — | — | — | — | — | — | — | — | — | 62.50 | 1.75 | 0.30/3.30 | 0.04 | -0.10 | 0.0117 | -0.14 | 99.5% | 1 | 11 |
| — | — | — | — | — | — | — | — | — | 65.00 | 1.80 | 1.05/1.95 | 0.04 | -0.08 | 0.0145 | -0.15 | 82.0% | 6 | 85 |
| — | — | — | — | — | — | — | — | — | 67.50 | 2.41 | 1.50/3.80 | 0.06 | -0.11 | 0.0164 | -0.21 | 91.4% | 10 | 28 |
| 49 | 2 | 94.7% | 0.73 | 0.0180 | -0.14 | 0.06 | 10.80/13.70 | 13.60 | 70.00 | 3.30 | 2.10/4.40 | 0.06 | -0.12 | 0.0190 | -0.26 | 88.1% | 51 | 349 |
| 89 | 9 | 95.1% | 0.68 | 0.0195 | -0.15 | 0.07 | 9.20/12.30 | 10.00 | 72.50 | 4.19 | 3.20/5.30 | 0.07 | -0.13 | 0.0206 | -0.31 | 89.0% | 30 | 465 |
| 34 | 2 | 96.9% | 0.63 | 0.0203 | -0.17 | 0.07 | 8.10/10.90 | 9.03 | 75.00 | 5.00 | 4.20/6.40 | 0.07 | -0.14 | 0.0221 | -0.37 | 88.5% | 7 | 57 |
| 449 | 5 | 93.0% | 0.57 | 0.0219 | -0.16 | 0.08 | 6.50/9.40 | 8.80 | 77.50 | 6.20 | 5.00/8.30 | 0.08 | -0.15 | 0.0226 | -0.43 | 90.0% | 25 | 82 |
| 68 | 1 | 92.0% | 0.52 | 0.0225 | -0.17 | 0.08 | 5.30/8.20 | 6.43 | 80.00 | 8.04 | 6.30/9.00 | 0.08 | -0.14 | 0.0242 | -0.49 | 85.3% | 18 | 31 |
| 246 | 1 | 93.8% | 0.47 | 0.0220 | -0.17 | 0.08 | 4.60/7.20 | 5.51 | 82.50 | 9.60 | 7.70/10.50 | 0.08 | -0.14 | 0.0243 | -0.55 | 84.6% | 24 | 228 |
| 746 | 1 | 93.5% | 0.41 | 0.0216 | -0.16 | 0.08 | 3.70/6.30 | 4.30 | 85.00 | 9.10 | 9.30/12.10 | 0.07 | -0.13 | 0.0238 | -0.60 | 84.1% | 9 | 24 |
| 31 | 16 | 92.7% | 0.36 | 0.0210 | -0.16 | 0.07 | 2.75/5.60 | 4.10 | 87.50 | 15.40 | 9.60/12.80 | 0.07 | -0.09 | 0.0266 | -0.71 | 66.5% | — | 2 |
| 862 | 29 | 94.2% | 0.32 | 0.0197 | -0.15 | 0.07 | 1.95/5.30 | 3.00 | 90.00 | 13.69 | 13.10/15.60 | 0.07 | -0.12 | 0.0212 | -0.71 | 84.2% | 1 | 3 |
| 105 | 11 | 96.0% | 0.25 | 0.0171 | -0.14 | 0.06 | 1.95/3.40 | 2.15 | 95.00 | — | — | — | — | — | — | — | — | — |
| 201 | 8 | 91.8% | 0.17 | 0.0144 | -0.10 | 0.05 | 0.65/2.65 | 1.55 | 100.00 | — | — | — | — | — | — | — | — | — |
| 22 | 5 | 104.6% | 0.16 | 0.0121 | -0.11 | 0.05 | 0.25/3.20 | 1.45 | 105.00 | — | — | — | — | — | — | — | — | — |
2026-11-20 · 22d · σ = 91.5%
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).