Options · 15-min delayed
Underlying
$81.99
DTE
6d
2026-11-06
P/C Vol
0.97
P/C OI
1.18
ATM IV
43.6%
IV Skew
-0.9%
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 |
| 16 | 6 | 72.5% | 0.95 | 0.0145 | -0.08 | 0.01 | 10.30/12.20 | 9.30 | 71.00 | — | — | — | — | — | — | — | — | — |
| 6 | 5 | 58.3% | 0.95 | 0.0181 | -0.06 | 0.01 | 8.50/9.90 | 9.24 | 73.00 | — | — | — | — | — | — | — | — | — |
| 6 | 5 | 52.9% | 0.94 | 0.0214 | -0.06 | 0.01 | 7.50/8.90 | 8.25 | 74.00 | 0.11 | 0.00/0.20 | 0.01 | -0.05 | 0.0211 | -0.06 | 52.3% | 12 | 23 |
| — | — | — | — | — | — | — | — | — | 75.00 | 0.13 | 0.00/0.25 | 0.01 | -0.06 | 0.0271 | -0.08 | 49.8% | 6 | 33 |
| — | — | — | — | — | — | — | — | — | 76.00 | 0.25 | 0.05/0.75 | 0.02 | -0.08 | 0.0360 | -0.11 | 50.9% | 3 | 28 |
| 1 | — | 67.4% | 0.78 | 0.0416 | -0.18 | 0.03 | 4.80/6.10 | 12.49 | 77.00 | 0.38 | 0.05/0.50 | 0.02 | -0.10 | 0.0450 | -0.15 | 48.4% | 5 | 39 |
| 5 | 2 | 67.7% | 0.73 | 0.0461 | -0.20 | 0.03 | 4.10/5.40 | 4.68 | 78.00 | 0.45 | 0.25/0.60 | 0.03 | -0.10 | 0.0559 | -0.18 | 45.1% | 24 | 51 |
| 1 | — | 64.4% | 0.69 | 0.0520 | -0.20 | 0.04 | 2.50/4.60 | 10.90 | 79.00 | 0.65 | 0.40/0.75 | 0.03 | -0.11 | 0.0690 | -0.23 | 42.2% | 19 | 15 |
| 121 | 308 | 53.1% | 0.66 | 0.0658 | -0.18 | 0.04 | 2.65/3.50 | 2.94 | 80.00 | 0.98 | 0.70/1.10 | 0.04 | -0.13 | 0.0781 | -0.31 | 43.2% | 22 | 41 |
| 48 | 17 | 53.8% | 0.59 | 0.0688 | -0.19 | 0.04 | 1.95/2.95 | 2.51 | 81.00 | 0.93 | 1.00/1.50 | 0.04 | -0.14 | 0.0844 | -0.40 | 43.5% | 7 | 32 |
| 31 | 20 | 44.3% | 0.52 | 0.0857 | -0.16 | 0.04 | 1.55/2.00 | 1.90 | 82.00 | 1.52 | 1.45/1.95 | 0.04 | -0.14 | 0.0883 | -0.48 | 42.9% | 22 | 71 |
| 49 | 9 | 44.2% | 0.43 | 0.0845 | -0.16 | 0.04 | 1.15/1.55 | 1.45 | 83.00 | 2.10 | 1.80/2.60 | 0.04 | -0.15 | 0.0829 | -0.57 | 45.1% | 7 | 75 |
| 43 | 51 | 43.6% | 0.35 | 0.0807 | -0.14 | 0.04 | 0.85/1.15 | 0.98 | 84.00 | 3.03 | 2.50/3.20 | 0.04 | -0.14 | 0.0793 | -0.65 | 44.5% | 11 | 42 |
| 167 | 43 | 39.6% | 0.25 | 0.0766 | -0.11 | 0.03 | 0.40/0.70 | 0.70 | 85.00 | 3.40 | 3.10/4.30 | 0.04 | -0.16 | 0.0623 | -0.68 | 54.5% | 35 | 13 |
| 71 | 47 | 45.9% | 0.22 | 0.0615 | -0.12 | 0.03 | 0.35/0.70 | 0.52 | 86.00 | 4.13 | 3.90/5.10 | 0.03 | -0.16 | 0.0556 | -0.73 | 56.5% | 12 | 17 |
| 68 | 56 | 48.9% | 0.18 | 0.0516 | -0.12 | 0.03 | 0.15/0.60 | 0.30 | 87.00 | 5.33 | 4.40/5.90 | 0.03 | -0.14 | 0.0495 | -0.78 | 57.5% | 8 | 11 |
| 56 | 4 | 47.4% | 0.13 | 0.0427 | -0.09 | 0.02 | 0.05/0.40 | 0.20 | 88.00 | 6.26 | 5.40/6.90 | 0.03 | -0.15 | 0.0427 | -0.79 | 63.5% | 6 | 11 |
| 14 | 21 | 45.8% | 0.09 | 0.0331 | -0.06 | 0.02 | 0.00/0.25 | 0.21 | 89.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 95.00 | 15.25 | 11.90/13.80 | 0.02 | -0.17 | 0.0209 | -0.87 | 95.9% | 1 | — |
2026-11-06 · 6d · σ = 43.6%
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).