Options · 15-min delayed
Underlying
$78.02
DTE
12d
2026-09-18
P/C Vol
11.62
P/C OI
0.98
ATM IV
26.0%
IV Skew
18.2%
25Δ put − call
Max Pain
$80
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | — | — | — | — | — | — | — | 45.00 | 1.29 | 0.05/0.95 | 0.01 | -0.07 | 0.0028 | -0.03 | 178.1% | — | 1 |
| — | — | — | — | — | — | — | — | — | 47.50 | 0.45 | 0.05/0.95 | 0.01 | -0.07 | 0.0032 | -0.03 | 163.2% | — | 1 |
| — | — | — | — | — | — | — | — | — | 55.00 | 0.65 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 50.0% | 1 | — |
| 1 | — | 211.6% | 0.75 | 0.0106 | -0.40 | 0.05 | 18.10/20.60 | 25.20 | 65.00 | 1.63 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 25.0% | 3 | — |
| — | — | — | — | — | — | — | — | — | 70.00 | 0.48 | 0.00/0.75 | 0.03 | -0.07 | 0.0266 | -0.14 | 57.7% | 428 | 656 |
| — | 1 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 10.01 | 72.50 | 0.27 | 0.00/0.75 | 0.04 | -0.07 | 0.0396 | -0.17 | 45.0% | 1 | 33 |
| 1 | — | 51.1% | 0.69 | 0.0490 | -0.11 | 0.05 | 2.25/4.80 | 10.55 | 75.00 | 1.02 | 0.10/1.50 | 0.05 | -0.09 | 0.0532 | -0.30 | 46.0% | 1 | 224 |
| — | — | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 9.70 | 77.50 | 0.65 | 0.20/2.90 | 0.06 | -0.12 | 0.0538 | -0.45 | 51.9% | 1 | 116 |
| 753 | 9 | 25.0% | 0.31 | 0.0997 | -0.05 | 0.05 | 0.45/0.75 | 0.55 | 80.00 | 2.45 | 2.35/2.75 | 0.05 | -0.05 | 0.0987 | -0.69 | 25.3% | 87 | 886 |
| 226 | 2 | 27.9% | 0.15 | 0.0583 | -0.04 | 0.03 | 0.15/0.35 | 0.21 | 82.50 | 5.84 | 4.10/5.70 | 0.05 | -0.08 | 0.0504 | -0.73 | 46.8% | 5 | 100 |
| 227 | 1 | 31.9% | 0.08 | 0.0320 | -0.03 | 0.02 | 0.05/0.20 | 0.13 | 85.00 | 6.50 | 5.70/8.60 | 0.05 | -0.12 | 0.0346 | -0.74 | 66.4% | 1 | 120 |
| 163 | 1 | 57.6% | 0.15 | 0.0288 | -0.08 | 0.03 | 0.00/0.75 | 0.15 | 87.50 | 8.15 | 8.70/11.20 | 0.04 | -0.14 | 0.0275 | -0.76 | 79.4% | 1 | 108 |
| 153 | 1 | 44.2% | 0.04 | 0.0145 | -0.02 | 0.01 | 0.00/0.15 | 0.14 | 90.00 | 2.75 | 10.70/13.50 | 0.04 | -0.13 | 0.0233 | -0.80 | 85.3% | 15 | 10 |
| 53 | 1 | 65.8% | 0.09 | 0.0171 | -0.06 | 0.02 | 0.00/0.95 | 2.25 | 92.50 | 7.14 | 13.20/15.80 | 0.04 | -0.12 | 0.0199 | -0.83 | 89.8% | 2 | 7 |
| 102 | 5 | 69.0% | 0.07 | 0.0133 | -0.05 | 0.02 | 0.00/0.75 | 0.11 | 95.00 | 10.30 | 15.60/16.60 | — | 0.01 | — | -1.00 | 0.0% | — | 13 |
| 168 | 22 | 82.0% | 0.06 | 0.0098 | -0.06 | 0.02 | 0.00/0.75 | 0.05 | 100.00 | — | — | — | — | — | — | — | — | — |
2026-09-18 · 12d · σ = 26.0%
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).