Options · 15-min delayed
Underlying
$92.91
DTE
5d
2026-11-06
P/C Vol
1.98
P/C OI
2.66
ATM IV
32.2%
IV Skew
-12.6%
25Δ put − call
Max Pain
$97
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | — | — | — | — | — | — | — | 88.00 | 0.35 | 0.05/0.35 | 0.02 | -0.08 | 0.0449 | -0.12 | 40.2% | 6 | 161 |
| — | — | — | — | — | — | — | — | — | 89.00 | 0.25 | 0.20/0.70 | 0.03 | -0.13 | 0.0565 | -0.20 | 45.2% | 6 | 5 |
| — | — | — | — | — | — | — | — | — | 90.00 | 0.50 | 0.05/0.75 | 0.03 | -0.13 | 0.0713 | -0.23 | 39.6% | 14 | 43 |
| — | — | — | — | — | — | — | — | — | 90.50 | 0.46 | 0.10/1.20 | 0.04 | -0.17 | 0.0684 | -0.30 | 46.9% | 5 | 8 |
| — | — | — | — | — | — | — | — | — | 91.00 | 0.80 | 0.45/0.85 | 0.04 | -0.13 | 0.0911 | -0.29 | 34.7% | 11 | 100 |
| — | — | — | — | — | — | — | — | — | 91.50 | 0.62 | 0.55/1.40 | 0.04 | -0.17 | 0.0805 | -0.37 | 43.0% | 2 | 5 |
| — | — | — | — | — | — | — | — | — | 92.00 | 1.03 | 0.50/1.85 | 0.04 | -0.20 | 0.0745 | -0.42 | 48.1% | 150 | 12 |
| — | — | — | — | — | — | — | — | — | 92.50 | 0.59 | 0.85/2.00 | 0.04 | -0.19 | 0.0785 | -0.45 | 46.4% | 1 | 13 |
| — | — | — | — | — | — | — | — | — | 93.00 | 1.75 | 1.25/1.60 | 0.04 | -0.14 | 0.1121 | -0.50 | 32.7% | 1 | 14 |
| — | — | — | — | — | — | — | — | — | 93.50 | 1.15 | 1.40/2.25 | 0.04 | -0.17 | 0.0897 | -0.54 | 40.7% | 2 | 51 |
| — | — | — | — | — | — | — | — | — | 94.00 | 1.19 | 1.70/2.55 | 0.04 | -0.17 | 0.0877 | -0.58 | 40.9% | 5 | 24 |
| 4 | 4 | 31.6% | 0.34 | 0.1062 | -0.13 | 0.04 | 0.40/0.85 | 1.65 | 94.50 | 1.00 | 1.45/3.10 | 0.04 | -0.19 | 0.0764 | -0.61 | 46.2% | 1 | 6 |
| 6 | 7 | 32.9% | 0.29 | 0.0963 | -0.13 | 0.04 | 0.35/0.75 | 0.38 | 95.00 | 1.30 | 1.55/3.80 | 0.04 | -0.22 | 0.0641 | -0.62 | 54.6% | — | 12 |
| — | — | — | — | — | — | — | — | — | 95.50 | 2.70 | 2.70/3.90 | 0.04 | -0.19 | 0.0674 | -0.67 | 49.5% | 1 | 9 |
| 6 | 22 | 28.5% | 0.17 | 0.0823 | -0.08 | 0.03 | 0.20/0.35 | 0.27 | 96.00 | 3.25 | 3.20/4.20 | 0.04 | -0.17 | 0.0656 | -0.70 | 48.4% | 2 | 19 |
| 2 | — | 57.5% | 0.30 | 0.0557 | -0.22 | 0.04 | 0.00/1.35 | 2.06 | 96.50 | 3.21 | 2.90/4.70 | 0.04 | -0.18 | 0.0597 | -0.72 | 51.8% | 1 | 31 |
| 16 | 1 | 52.8% | 0.23 | 0.0529 | -0.18 | 0.03 | 0.00/0.90 | 0.50 | 97.50 | — | — | — | — | — | — | — | — | — |
| 34 | 2 | 61.0% | 0.24 | 0.0470 | -0.21 | 0.03 | 0.00/1.10 | 0.35 | 98.00 | — | — | — | — | — | — | — | — | — |
| 1 | — | 39.6% | 0.11 | 0.0438 | -0.08 | 0.02 | 0.00/0.30 | 0.56 | 98.50 | — | — | — | — | — | — | — | — | — |
| 128 | 77 | 37.5% | 0.08 | 0.0362 | -0.06 | 0.02 | 0.00/0.20 | 0.20 | 99.00 | — | — | — | — | — | — | — | — | — |
2026-11-06 · 5d · σ = 32.2%
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).