Options · 15-min delayed
Underlying
$1013.70
DTE
18d
2026-11-20
P/C Vol
0.24
P/C OI
2.01
ATM IV
40.0%
IV Skew
5.5%
25Δ put − call
Max Pain
$1010
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 1 | — | 98.5% | 0.70 | 0.0016 | -2.22 | 0.79 | 133.30/141.00 | 162.33 | 930.00 | — | — | — | — | — | — | — | — | — |
| 1 | 2 | 44.9% | 0.80 | 0.0028 | -0.88 | 0.64 | 79.90/87.90 | 46.30 | 940.00 | 12.70 | 8.10/13.60 | 0.63 | -0.74 | 0.0028 | -0.20 | 44.0% | 1 | 26 |
| 29 | 2 | 42.8% | 0.77 | 0.0031 | -0.89 | 0.68 | 71.70/79.00 | 115.00 | 950.00 | 14.80 | 8.60/17.00 | 0.69 | -0.84 | 0.0030 | -0.24 | 45.0% | 2 | 112 |
| — | — | — | — | — | — | — | — | — | 960.00 | 17.50 | 11.30/19.00 | 0.74 | -0.86 | 0.0033 | -0.26 | 43.7% | 1 | 261 |
| 10 | 1 | 41.3% | 0.71 | 0.0037 | -0.97 | 0.77 | 57.00/64.00 | 39.92 | 970.00 | 20.70 | 14.10/20.60 | 0.77 | -0.86 | 0.0037 | -0.29 | 41.7% | 1 | 97 |
| 53 | 24 | 40.6% | 0.67 | 0.0040 | -0.99 | 0.81 | 50.80/57.00 | 88.00 | 980.00 | 26.60 | 18.30/25.00 | 0.82 | -0.92 | 0.0038 | -0.33 | 42.6% | 31 | 53 |
| 9 | 6 | 39.5% | 0.63 | 0.0042 | -1.00 | 0.85 | 43.20/50.00 | 50.10 | 990.00 | 28.20 | 21.80/28.00 | 0.85 | -0.93 | 0.0041 | -0.37 | 41.4% | 1 | 17 |
| 117 | 167 | 39.1% | 0.59 | 0.0044 | -1.02 | 0.88 | 38.30/44.00 | 56.62 | 1000.00 | 35.39 | 25.80/32.00 | 0.88 | -0.94 | 0.0042 | -0.41 | 40.9% | 17 | 3.0k |
| 65 | 2 | 39.3% | 0.54 | 0.0045 | -1.04 | 0.89 | 32.50/39.00 | 60.00 | 1010.00 | 38.68 | 30.20/36.60 | 0.89 | -0.95 | 0.0043 | -0.46 | 40.7% | 5 | 127 |
| 85 | 1 | 38.5% | 0.50 | 0.0046 | -1.02 | 0.90 | 27.90/33.50 | 24.50 | 1020.00 | 30.90 | 35.40/42.00 | 0.90 | -0.95 | 0.0043 | -0.50 | 40.8% | 6 | 21 |
| 66 | 3 | 38.3% | 0.45 | 0.0046 | -1.00 | 0.89 | 22.50/29.00 | 26.50 | 1030.00 | 43.90 | 40.40/48.00 | 0.89 | -0.95 | 0.0043 | -0.54 | 41.2% | 1 | 73 |
| 48 | 6 | 38.1% | 0.41 | 0.0045 | -0.97 | 0.87 | 18.30/24.90 | 22.82 | 1040.00 | 51.10 | 46.20/54.00 | 0.88 | -0.93 | 0.0042 | -0.58 | 41.2% | 4 | 5 |
| 204 | 126 | 38.6% | 0.37 | 0.0043 | -0.95 | 0.85 | 14.70/21.80 | 18.10 | 1050.00 | 65.00 | 53.60/61.00 | 0.86 | -0.91 | 0.0040 | -0.62 | 41.8% | 2 | 75 |
| 82 | 4 | 38.3% | 0.32 | 0.0042 | -0.90 | 0.81 | 11.50/18.40 | 15.20 | 1060.00 | 46.00 | 60.00/67.60 | 0.82 | -0.86 | 0.0039 | -0.66 | 41.6% | 1 | 6 |
| 95 | 53 | 38.3% | 0.29 | 0.0039 | -0.85 | 0.77 | 7.50/15.70 | 12.47 | 1070.00 | 74.70 | 0.00/0.00 | — | 0.13 | — | -1.00 | 0.0% | 1 | — |
| 88 | 1 | 38.8% | 0.25 | 0.0037 | -0.80 | 0.72 | 5.00/13.60 | 10.34 | 1080.00 | — | — | — | — | — | — | — | — | — |
| 86 | 3 | 37.8% | 0.21 | 0.0034 | -0.71 | 0.65 | 4.10/10.80 | 7.30 | 1090.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 1140.00 | 89.90 | 127.00/136.00 | 0.54 | -0.61 | 0.0022 | -0.84 | 48.8% | — | 1 |
| — | — | — | — | — | — | — | — | — | 1150.00 | 98.10 | 136.20/145.60 | 0.52 | -0.60 | 0.0020 | -0.85 | 50.5% | — | 2 |
2026-11-20 · 18d · σ = 40.0%
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).