Options · 15-min delayed
Underlying
$80.42
DTE
14d
2026-09-18
P/C Vol
0.64
P/C OI
0.79
ATM IV
40.6%
IV Skew
-1.7%
25Δ put − call
Max Pain
$150
| 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 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 83.40 | 55.00 | 0.10 | 0.00/2.20 | 0.02 | -0.11 | 0.0059 | -0.07 | 148.5% | — | 7 |
| 1 | — | 2155.9% | 0.99 | 0.0001 | -0.45 | 0.01 | 77.20/80.30 | 88.90 | 60.00 | 0.28 | 0.00/1.75 | 0.02 | -0.09 | 0.0080 | -0.08 | 114.0% | 1 | 14 |
| — | — | — | — | — | — | — | — | — | 65.00 | 0.10 | 0.10/0.20 | 0.01 | -0.02 | 0.0068 | -0.03 | 58.7% | 306 | 2 |
| 4 | 1 | 71.8% | 0.86 | 0.0199 | -0.10 | 0.04 | 9.40/11.50 | 11.15 | 70.00 | 0.17 | 0.15/0.30 | 0.02 | -0.03 | 0.0163 | -0.06 | 48.4% | 37 | 32 |
| 27 | 5 | 53.0% | 0.77 | 0.0364 | -0.10 | 0.05 | 6.10/6.80 | 6.90 | 75.00 | 0.65 | 0.60/0.70 | 0.04 | -0.05 | 0.0404 | -0.17 | 39.2% | 169 | 7 |
| 21 | 48 | 43.1% | 0.55 | 0.0583 | -0.10 | 0.06 | 2.65/3.10 | 2.97 | 80.00 | 2.14 | 2.05/2.35 | 0.06 | -0.08 | 0.0659 | -0.45 | 38.1% | 49 | 6 |
| 27 | 696 | 40.8% | 0.26 | 0.0508 | -0.08 | 0.05 | 0.95/1.10 | 1.00 | 85.00 | 6.56 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| 9 | 92 | 41.8% | 0.09 | 0.0256 | -0.04 | 0.03 | 0.20/0.35 | 0.45 | 90.00 | 11.98 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| — | 32 | 49.2% | 0.05 | 0.0129 | -0.03 | 0.02 | 0.05/0.20 | 0.12 | 95.00 | 14.11 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| 19 | 2 | 53.7% | 0.02 | 0.0063 | -0.02 | 0.01 | 0.00/0.20 | 0.10 | 100.00 | 15.15 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 1 | — |
| 4 | 1 | 991.8% | 0.80 | 0.0018 | -1.57 | 0.04 | 51.70/54.40 | 61.11 | 105.00 | 0.04 | 23.30/26.00 | 0.01 | 0.00 | 0.0036 | -0.99 | 59.4% | 1 | 83 |
| 31 | 1 | 116.5% | 0.11 | 0.0099 | -0.12 | 0.03 | 0.00/2.15 | 0.05 | 110.00 | 0.13 | 28.20/31.00 | 0.00 | 0.01 | 0.0011 | -1.00 | 57.0% | 1 | 470 |
| 20 | 1 | 127.8% | 0.10 | 0.0085 | -0.12 | 0.03 | 0.00/2.15 | 0.03 | 115.00 | 0.03 | 33.20/36.00 | 0.00 | 0.01 | 0.0008 | -1.00 | 64.1% | 1 | 174 |
| 80 | 3 | 138.3% | 0.09 | 0.0075 | -0.13 | 0.03 | 0.00/2.15 | 0.03 | 120.00 | 34.65 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | 30 | — |
2026-09-18 · 14d · σ = 40.6%
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).