Options · 15-min delayed
Underlying
$78.21
DTE
3d
2026-11-06
P/C Vol
0.96
P/C OI
2.61
ATM IV
65.5%
IV Skew
9.8%
25Δ put − call
Max Pain
$82
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 15 | 15 | 72.0% | 0.94 | 0.0246 | -0.11 | 0.01 | 5.50/7.60 | 12.42 | 71.00 | 0.51 | 0.04/0.43 | 0.01 | -0.06 | 0.0197 | -0.04 | 62.4% | 8 | 18 |
| 32 | 32 | 100.1% | 0.83 | 0.0354 | -0.30 | 0.02 | 5.15/7.45 | 7.22 | 72.00 | 1.01 | 0.09/0.75 | 0.01 | -0.11 | 0.0311 | -0.08 | 65.9% | 11 | 22 |
| 19 | 19 | 45.9% | 0.95 | 0.0296 | -0.06 | 0.01 | 4.20/5.40 | 3.90 | 73.00 | 0.64 | 0.24/0.59 | 0.01 | -0.11 | 0.0393 | -0.09 | 58.0% | 2 | 88 |
| 92 | 114 | 55.5% | 0.87 | 0.0534 | -0.15 | 0.01 | 3.55/4.75 | 2.80 | 74.00 | 0.79 | 0.63/1.14 | 0.02 | -0.21 | 0.0534 | -0.18 | 68.5% | 1 | 62 |
| 148 | 269 | 61.0% | 0.79 | 0.0674 | -0.22 | 0.02 | 2.95/4.15 | 2.75 | 75.00 | 1.36 | 0.81/1.43 | 0.02 | -0.24 | 0.0646 | -0.23 | 66.8% | 427 | 8.3k |
| 75 | 15 | 52.6% | 0.74 | 0.0876 | -0.21 | 0.02 | 2.30/3.20 | 2.92 | 76.00 | 1.84 | 1.26/1.72 | 0.02 | -0.28 | 0.0732 | -0.31 | 67.7% | 68 | 136 |
| 78 | 17 | 51.8% | 0.64 | 0.1018 | -0.23 | 0.03 | 1.86/2.54 | 2.37 | 77.00 | 2.78 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 3.1% | 19 | 242 |
| 35 | 33 | 58.5% | 0.53 | 0.0958 | -0.28 | 0.03 | 1.29/2.24 | 1.17 | 78.00 | 2.76 | 2.07/3.00 | 0.03 | -0.34 | 0.0775 | -0.47 | 72.4% | 217 | 259 |
| 19 | 1 | 55.1% | 0.43 | 0.1007 | -0.26 | 0.03 | 1.11/1.65 | 1.10 | 79.00 | 3.40 | 2.40/3.90 | 0.03 | -0.34 | 0.0750 | -0.54 | 74.6% | 31 | 78 |
| 197 | 6 | 45.1% | 0.30 | 0.1088 | -0.19 | 0.02 | 0.75/0.92 | 0.92 | 80.00 | 4.05 | 3.05/4.90 | 0.03 | -0.36 | 0.0670 | -0.60 | 81.1% | 26 | 335 |
| 125 | 2 | 61.0% | 0.27 | 0.0770 | -0.24 | 0.02 | 0.43/1.14 | 0.79 | 81.00 | 6.81 | 3.80/5.85 | 0.03 | -0.37 | 0.0596 | -0.66 | 87.2% | 26 | 177 |
| 49 | 28 | 58.7% | 0.20 | 0.0664 | -0.19 | 0.02 | 0.21/0.80 | 0.43 | 82.00 | 5.85 | 4.60/6.65 | 0.02 | -0.37 | 0.0538 | -0.70 | 90.9% | 39 | 105 |
| 61 | 46 | 57.0% | 0.13 | 0.0529 | -0.15 | 0.02 | 0.09/0.55 | 0.28 | 83.00 | 6.37 | 5.60/6.60 | 0.02 | -0.29 | 0.0511 | -0.77 | 83.5% | 2 | 86 |
| 102 | 16 | 51.7% | 0.07 | 0.0357 | -0.08 | 0.01 | 0.17/0.40 | 0.22 | 84.00 | 7.94 | 6.60/7.90 | 0.02 | -0.33 | 0.0434 | -0.78 | 96.4% | 11 | 50 |
| 162 | 4 | 62.3% | 0.08 | 0.0320 | -0.10 | 0.01 | 0.00/0.75 | 0.22 | 85.00 | 8.88 | 6.90/9.15 | 0.02 | -0.29 | 0.0388 | -0.82 | 96.5% | 62 | 105 |
| 121 | 17 | 51.0% | 0.02 | 0.0142 | -0.03 | 0.00 | 0.03/0.20 | 0.12 | 86.00 | 10.59 | 8.25/10.05 | 0.02 | -0.33 | 0.0342 | -0.82 | 108.1% | 4 | 41 |
2026-11-06 · 3d · σ = 65.5%
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).