Options · 15-min delayed
Underlying
$80.15
DTE
5d
2026-11-06
P/C Vol
0.17
P/C OI
0.30
ATM IV
53.1%
IV Skew
1.5%
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 |
| 153 | 65 | 68.8% | 0.89 | 0.0298 | -0.13 | 0.02 | 6.10/7.65 | 7.50 | 73.00 | 0.26 | 0.16/0.23 | 0.01 | -0.06 | 0.0240 | -0.06 | 52.5% | 15 | 311 |
| 6 | 2 | 77.1% | 0.83 | 0.0356 | -0.19 | 0.02 | 5.20/7.05 | 4.06 | 74.00 | 0.32 | 0.22/0.40 | 0.02 | -0.08 | 0.0332 | -0.09 | 53.0% | 138 | 170 |
| 16 | 2 | 48.4% | 0.89 | 0.0422 | -0.10 | 0.02 | 4.25/5.50 | 7.30 | 75.00 | 0.44 | 0.33/0.50 | 0.02 | -0.10 | 0.0430 | -0.13 | 51.2% | 133 | 205 |
| 102 | 1 | 57.7% | 0.80 | 0.0522 | -0.16 | 0.03 | 3.50/4.95 | 5.50 | 76.00 | 0.55 | 0.50/0.65 | 0.02 | -0.12 | 0.0542 | -0.17 | 50.1% | 251 | 325 |
| 44 | 20 | 59.8% | 0.73 | 0.0588 | -0.19 | 0.03 | 3.20/4.30 | 3.40 | 77.00 | 0.88 | 0.74/1.04 | 0.03 | -0.15 | 0.0639 | -0.24 | 52.2% | 181 | 157 |
| 302 | 14 | 52.0% | 0.69 | 0.0726 | -0.18 | 0.03 | 3.00/3.70 | 2.90 | 78.00 | 1.17 | 1.01/1.24 | 0.03 | -0.17 | 0.0715 | -0.32 | 53.1% | 160 | 292 |
| 283 | 200 | 53.5% | 0.61 | 0.0766 | -0.20 | 0.04 | 2.37/2.80 | 2.63 | 79.00 | 1.86 | 1.34/1.86 | 0.04 | -0.18 | 0.0783 | -0.39 | 52.2% | 100 | 102 |
| 276 | 196 | 51.6% | 0.53 | 0.0822 | -0.20 | 0.04 | 1.94/2.19 | 2.02 | 80.00 | 2.09 | 1.75/2.16 | 0.04 | -0.20 | 0.0778 | -0.47 | 54.5% | 132 | 178 |
| 229 | 145 | 51.4% | 0.45 | 0.0820 | -0.19 | 0.04 | 1.46/1.72 | 1.52 | 81.00 | 2.57 | 2.14/3.35 | 0.04 | -0.20 | 0.0758 | -0.55 | 55.7% | 47 | 118 |
| 221 | 456 | 49.5% | 0.36 | 0.0807 | -0.18 | 0.04 | 1.09/1.26 | 1.10 | 82.00 | 3.25 | 2.80/3.55 | 0.04 | -0.17 | 0.0784 | -0.63 | 51.2% | 43 | 62 |
| 5.9k | 2.7k | 49.1% | 0.28 | 0.0737 | -0.16 | 0.03 | 0.75/0.93 | 0.75 | 83.00 | 4.57 | 2.99/4.35 | 0.03 | -0.21 | 0.0605 | -0.66 | 64.5% | 6 | 52 |
| 5.7k | 3.2k | 48.7% | 0.22 | 0.0642 | -0.14 | 0.03 | 0.51/0.67 | 0.57 | 84.00 | 3.45 | 3.20/5.45 | 0.03 | -0.24 | 0.0503 | -0.68 | 75.3% | 1 | 68 |
| 3.0k | 2.7k | 48.3% | 0.16 | 0.0534 | -0.11 | 0.02 | 0.29/0.47 | 0.45 | 85.00 | 6.08 | 4.30/6.50 | 0.02 | -0.11 | 0.0534 | -0.83 | 51.3% | 4 | 27 |
| 179 | 36 | 47.6% | 0.11 | 0.0421 | -0.08 | 0.02 | 0.16/0.31 | 0.27 | 86.00 | 9.77 | 6.10/7.35 | 0.03 | -0.17 | 0.0440 | -0.80 | 68.6% | 2 | 29 |
| 164 | 92 | 51.4% | 0.09 | 0.0345 | -0.08 | 0.02 | 0.11/0.28 | 0.20 | 87.00 | 10.83 | 6.75/8.30 | 0.02 | -0.15 | 0.0386 | -0.84 | 67.9% | 1 | 1 |
| 86 | 22 | 49.8% | 0.06 | 0.0252 | -0.06 | 0.01 | 0.03/0.17 | 0.10 | 88.00 | 9.35 | 7.60/9.20 | 0.02 | -0.13 | 0.0333 | -0.87 | 68.8% | 1 | 1 |
2026-11-06 · 5d · σ = 53.1%
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).