Options · 15-min delayed
Underlying
$82.29
DTE
6d
2026-11-06
P/C Vol
0.41
P/C OI
0.42
ATM IV
64.4%
IV Skew
-2.1%
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 |
| — | — | — | — | — | — | — | — | — | 65.00 | 0.04 | 0.00/0.75 | 0.01 | -0.10 | 0.0082 | -0.05 | 116.4% | 12 | 11 |
| — | — | — | — | — | — | — | — | — | 70.00 | 0.08 | 0.00/0.20 | 0.01 | -0.03 | 0.0081 | -0.02 | 65.2% | 1 | 23 |
| 8 | 4 | 99.3% | 0.79 | 0.0277 | -0.26 | 0.03 | 5.70/8.90 | 9.54 | 75.00 | 0.13 | 0.05/0.30 | 0.02 | -0.07 | 0.0268 | -0.08 | 53.8% | 2 | 285 |
| 1 | 3 | 69.1% | 0.83 | 0.0348 | -0.16 | 0.03 | 6.30/8.00 | 7.49 | 76.00 | — | — | — | — | — | — | — | — | — |
| 60 | 6 | 88.7% | 0.74 | 0.0346 | -0.26 | 0.03 | 4.40/7.10 | 7.93 | 77.00 | 0.52 | 0.15/0.90 | 0.02 | -0.10 | 0.0423 | -0.14 | 51.1% | 98 | 131 |
| 538 | 90 | 64.6% | 0.76 | 0.0459 | -0.18 | 0.03 | 3.90/5.50 | 5.10 | 78.00 | — | — | — | — | — | — | — | — | — |
| 22 | 6 | 69.1% | 0.70 | 0.0479 | -0.22 | 0.04 | 3.40/5.00 | 5.88 | 79.00 | 0.80 | 0.10/1.05 | 0.03 | -0.15 | 0.0583 | -0.26 | 52.4% | 20 | 8 |
| 20 | 17 | 57.9% | 0.67 | 0.0596 | -0.19 | 0.04 | 3.00/3.90 | 3.91 | 80.00 | 1.05 | 0.45/1.60 | 0.04 | -0.18 | 0.0598 | -0.33 | 57.7% | 17 | 50 |
| 112 | 107 | 53.8% | 0.61 | 0.0677 | -0.19 | 0.04 | 2.55/3.70 | 3.12 | 81.00 | 1.01 | 0.05/3.20 | 0.04 | -0.29 | 0.0438 | -0.42 | 84.5% | 17 | 12 |
| 3 | 1 | 78.3% | 0.54 | 0.0481 | -0.28 | 0.04 | 0.75/3.70 | 3.75 | 82.00 | 6.60 | 0.90/3.40 | 0.04 | -0.17 | 0.0745 | -0.46 | 50.5% | 1 | 1 |
| 3 | 25 | 52.9% | 0.47 | 0.0713 | -0.19 | 0.04 | 0.75/3.40 | 2.30 | 83.00 | 2.33 | 1.00/3.80 | 0.04 | -0.26 | 0.0502 | -0.51 | 75.2% | 8 | 2 |
| 116 | 16 | 52.4% | 0.40 | 0.0697 | -0.18 | 0.04 | 0.60/1.65 | 1.55 | 84.00 | 1.90 | 1.65/4.30 | 0.04 | -0.25 | 0.0507 | -0.56 | 73.5% | 8 | 18 |
| 28 | 78 | 47.5% | 0.31 | 0.0707 | -0.15 | 0.04 | 0.55/1.10 | 1.10 | 85.00 | 2.32 | 2.40/4.90 | 0.04 | -0.24 | 0.0496 | -0.61 | 73.0% | 23 | 4 |
| 5 | 13 | 54.5% | 0.28 | 0.0584 | -0.16 | 0.04 | 0.05/1.10 | 0.75 | 86.00 | — | — | — | — | — | — | — | — | — |
| 16 | 4 | 52.2% | 0.22 | 0.0531 | -0.14 | 0.03 | 0.10/1.45 | 0.60 | 87.00 | 8.34 | 3.90/6.50 | 0.04 | -0.24 | 0.0425 | -0.69 | 78.7% | 1 | 11 |
| 36 | 1 | 54.2% | 0.18 | 0.0457 | -0.13 | 0.03 | 0.00/0.65 | 0.65 | 88.00 | 9.85 | 4.70/7.90 | 0.03 | -0.11 | 0.0458 | -0.83 | 52.3% | 2 | 5 |
| 22 | 21 | 62.9% | 0.18 | 0.0393 | -0.15 | 0.03 | 0.00/0.75 | 0.83 | 89.00 | — | — | — | — | — | — | — | — | — |
| 15 | 46 | 48.7% | 0.08 | 0.0295 | -0.07 | 0.02 | 0.00/0.25 | 0.20 | 90.00 | 7.25 | 6.60/9.20 | 0.03 | -0.24 | 0.0326 | -0.76 | 90.2% | 2 | 2 |
2026-11-06 · 6d · σ = 64.4%
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).