Options · 15-min delayed
Underlying
$76.22
DTE
6d
2026-11-06
P/C Vol
0.22
P/C OI
0.63
ATM IV
96.1%
IV Skew
-3.5%
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 | 89.7% | 0.82 | 0.0295 | -0.20 | 0.03 | 7.45/9.15 | 8.15 | 69.00 | 1.56 | 1.09/1.42 | 0.03 | -0.21 | 0.0290 | -0.19 | 95.6% | 67 | 46 |
| 79 | 1 | 92.1% | 0.78 | 0.0325 | -0.23 | 0.03 | 6.90/8.35 | 7.30 | 70.00 | 1.79 | 1.29/1.93 | 0.03 | -0.24 | 0.0315 | -0.23 | 98.4% | 96 | 370 |
| 13 | 1 | 93.1% | 0.75 | 0.0353 | -0.25 | 0.03 | 6.15/7.75 | 8.35 | 71.00 | 2.04 | 1.61/2.01 | 0.03 | -0.25 | 0.0347 | -0.26 | 95.4% | 715 | 388 |
| 31 | 30 | 89.5% | 0.71 | 0.0390 | -0.25 | 0.03 | 5.50/6.80 | 6.30 | 72.00 | 2.25 | 2.00/2.26 | 0.03 | -0.26 | 0.0373 | -0.30 | 94.9% | 14 | 501 |
| 85 | 5 | 96.1% | 0.66 | 0.0389 | -0.29 | 0.04 | 5.25/6.30 | 5.20 | 73.00 | 2.74 | 2.25/2.91 | 0.04 | -0.28 | 0.0387 | -0.34 | 96.8% | 112 | 390 |
| 42 | 2 | 94.4% | 0.62 | 0.0412 | -0.30 | 0.04 | 4.55/5.70 | 4.84 | 74.00 | 3.48 | 2.66/3.60 | 0.04 | -0.31 | 0.0390 | -0.38 | 100.0% | 47 | 72 |
| 244 | 52 | 100.9% | 0.58 | 0.0397 | -0.33 | 0.04 | 4.60/5.10 | 4.42 | 75.00 | 3.65 | 3.00/3.80 | 0.04 | -0.30 | 0.0420 | -0.42 | 95.4% | 5 | 203 |
| 205 | 4.4k | 97.9% | 0.54 | 0.0415 | -0.32 | 0.04 | 3.90/4.55 | 4.14 | 76.00 | 3.85 | 3.70/4.00 | 0.04 | -0.30 | 0.0431 | -0.46 | 94.2% | 8 | 52 |
| 75 | 25 | 97.6% | 0.49 | 0.0418 | -0.32 | 0.04 | 3.40/4.10 | 3.50 | 77.00 | 4.30 | 3.95/5.25 | 0.04 | -0.32 | 0.0411 | -0.50 | 99.3% | 2 | 329 |
| 441 | 16 | 100.0% | 0.46 | 0.0406 | -0.33 | 0.04 | 3.15/3.70 | 3.00 | 78.00 | 5.15 | 4.50/5.85 | 0.04 | -0.31 | 0.0409 | -0.54 | 99.3% | 4 | 253 |
| 638 | 4.4k | 99.2% | 0.42 | 0.0402 | -0.32 | 0.04 | 2.76/3.25 | 3.05 | 79.00 | 5.85 | 5.05/6.60 | 0.04 | -0.31 | 0.0399 | -0.58 | 100.2% | 1 | 447 |
| 1.1k | 40 | 98.3% | 0.38 | 0.0395 | -0.31 | 0.04 | 2.39/2.84 | 2.48 | 80.00 | 6.45 | 5.75/7.15 | 0.04 | -0.30 | 0.0390 | -0.62 | 99.7% | 2 | 456 |
| 335 | 32 | 96.8% | 0.34 | 0.0386 | -0.29 | 0.04 | 2.02/2.45 | 2.19 | 81.00 | 7.20 | 6.45/7.15 | 0.04 | -0.26 | 0.0403 | -0.68 | 91.3% | 21 | 15 |
| 568 | 110 | 94.0% | 0.29 | 0.0375 | -0.27 | 0.03 | 1.64/2.05 | 1.95 | 82.00 | — | — | — | — | — | — | — | — | — |
| 824 | 9 | 95.1% | 0.26 | 0.0352 | -0.26 | 0.03 | 1.30/1.97 | 1.57 | 83.00 | — | — | — | — | — | — | — | — | — |
| 458 | 25 | 92.1% | 0.22 | 0.0333 | -0.23 | 0.03 | 1.05/1.57 | 1.40 | 84.00 | 9.34 | 8.40/10.10 | 0.03 | -0.24 | 0.0326 | -0.76 | 96.9% | 1 | 2 |
| — | — | — | — | — | — | — | — | — | 90.00 | 14.96 | 13.55/15.15 | 0.02 | -0.13 | 0.0188 | -0.90 | 96.7% | 2 | 2 |
2026-11-06 · 6d · σ = 96.1%
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).