Options · 15-min delayed
Underlying
$80.75
DTE
4d
2026-11-06
P/C Vol
1.90
P/C OI
1.80
ATM IV
55.2%
IV Skew
1.5%
25Δ put − call
Max Pain
$85
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | 91.0% | 0.75 | 0.0409 | -0.31 | 0.03 | 3.90/6.50 | 8.57 | 76.00 | 0.52 | 0.46/0.58 | 0.02 | -0.11 | 0.0469 | -0.13 | 52.1% | 314 | 70 |
| 1 | — | 60.2% | 0.79 | 0.0572 | -0.19 | 0.02 | 3.85/4.75 | 8.23 | 77.00 | 1.03 | 0.62/0.94 | 0.02 | -0.15 | 0.0596 | -0.19 | 53.5% | 524 | 2.5k |
| 1 | — | 62.6% | 0.72 | 0.0641 | -0.23 | 0.03 | 2.85/4.15 | 7.40 | 78.00 | 1.12 | 0.88/1.21 | 0.03 | -0.18 | 0.0717 | -0.25 | 52.8% | 700 | 142 |
| 3 | 4 | 56.5% | 0.70 | 0.0731 | -0.22 | 0.03 | 2.78/3.60 | 6.14 | 78.50 | 1.29 | 1.03/1.37 | 0.03 | -0.19 | 0.0772 | -0.29 | 52.5% | 63 | 131 |
| 5 | 2 | 61.9% | 0.65 | 0.0710 | -0.25 | 0.03 | 2.45/3.50 | 2.88 | 79.00 | 1.45 | 1.18/1.61 | 0.03 | -0.20 | 0.0813 | -0.33 | 52.8% | 3.4k | 3.0k |
| 3 | 88 | 54.6% | 0.62 | 0.0823 | -0.23 | 0.03 | 2.18/2.92 | 2.61 | 79.50 | 1.83 | 1.33/1.90 | 0.03 | -0.21 | 0.0843 | -0.38 | 53.3% | 176 | 260 |
| 7 | 2 | 62.0% | 0.57 | 0.0749 | -0.26 | 0.03 | 1.64/2.94 | 2.23 | 80.00 | 1.61 | 1.55/1.72 | 0.03 | -0.20 | 0.0915 | -0.42 | 50.4% | 4.4k | 188 |
| 2 | 54 | 53.2% | 0.54 | 0.0884 | -0.23 | 0.03 | 1.66/2.32 | 2.06 | 80.50 | 2.09 | 1.77/2.71 | 0.03 | -0.24 | 0.0820 | -0.46 | 57.3% | 161 | 135 |
| 7 | 2.9k | 53.5% | 0.49 | 0.0882 | -0.23 | 0.03 | 1.61/2.09 | 1.92 | 81.00 | 2.45 | 1.84/2.59 | 0.03 | -0.21 | 0.0934 | -0.51 | 50.5% | 415 | 124 |
| 5 | 200 | 54.3% | 0.45 | 0.0862 | -0.23 | 0.03 | 1.22/1.90 | 1.71 | 81.50 | 3.00 | 2.24/2.72 | 0.03 | -0.20 | 0.0930 | -0.56 | 50.2% | 447 | 303 |
| 125 | 1.2k | 51.6% | 0.40 | 0.0887 | -0.21 | 0.03 | 1.05/1.58 | 1.12 | 82.00 | 2.57 | 2.45/3.00 | 0.03 | -0.22 | 0.0824 | -0.59 | 55.8% | 30 | 145 |
| 5 | 325 | 52.3% | 0.36 | 0.0847 | -0.21 | 0.03 | 1.01/1.42 | 1.17 | 82.50 | 2.31 | 2.68/4.00 | 0.03 | -0.22 | 0.0791 | -0.63 | 56.6% | 109 | 220 |
| 364 | 3.2k | 50.6% | 0.31 | 0.0830 | -0.19 | 0.03 | 0.96/1.18 | 0.90 | 83.00 | 3.35 | 3.10/3.90 | 0.03 | -0.19 | 0.0809 | -0.68 | 52.4% | 100 | 72 |
| 10 | 112 | 51.8% | 0.28 | 0.0770 | -0.19 | 0.03 | 0.61/1.07 | 0.66 | 83.50 | 3.86 | 3.35/4.40 | 0.03 | -0.18 | 0.0756 | -0.71 | 53.3% | 119 | 148 |
| 216 | 1.6k | 50.3% | 0.24 | 0.0727 | -0.17 | 0.03 | 0.62/0.88 | 0.75 | 84.00 | 4.62 | 3.75/4.50 | 0.03 | -0.16 | 0.0728 | -0.76 | 50.2% | 2.5k | 2.6k |
| 24 | 317 | 51.3% | 0.21 | 0.0663 | -0.16 | 0.02 | 0.39/0.79 | 0.56 | 84.50 | 4.55 | 4.15/4.90 | 0.02 | -0.15 | 0.0665 | -0.79 | 50.9% | 115 | 402 |
2026-11-06 · 4d · σ = 55.2%
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).