Options · 15-min delayed
Underlying
$42.39
DTE
14d
2026-09-18
P/C Vol
13.63
P/C OI
1.11
ATM IV
78.0%
IV Skew
-4.0%
25Δ put − call
Max Pain
$40
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | 0.0% | 1.00 | — | -0.00 | — | 0.00/0.00 | 17.50 | 22.50 | 0.40 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 50.0% | 1 | — |
| — | — | — | — | — | — | — | — | — | 25.00 | 0.23 | 0.00/1.15 | 0.01 | -0.06 | 0.0070 | -0.06 | 192.4% | 2 | 2 |
| — | — | — | — | — | — | — | — | — | 27.50 | 0.05 | 0.00/0.75 | 0.01 | -0.04 | 0.0083 | -0.05 | 146.9% | 1 | 305 |
| — | — | 248.4% | 0.83 | 0.0122 | -0.19 | 0.02 | 13.80/16.50 | 25.20 | 30.00 | 0.15 | 0.00/0.05 | 0.00 | -0.00 | 0.0031 | -0.01 | 74.2% | 1 | 396 |
| — | 3 | 112.2% | 0.91 | 0.0178 | -0.06 | 0.01 | 9.30/11.60 | 15.27 | 32.50 | 0.13 | 0.00/0.20 | 0.01 | -0.01 | 0.0103 | -0.03 | 73.8% | 1 | 168 |
| 2 | 1 | 181.8% | 0.76 | 0.0204 | -0.17 | 0.03 | 8.90/11.60 | 20.45 | 35.00 | 0.10 | 0.00/0.15 | 0.01 | -0.01 | 0.0146 | -0.03 | 53.1% | 8 | 279 |
| 27 | 1 | 76.3% | 0.82 | 0.0418 | -0.06 | 0.02 | 4.40/5.70 | 5.33 | 37.50 | 0.15 | 0.00/0.40 | 0.02 | -0.03 | 0.0427 | -0.13 | 58.2% | 3 | 79 |
| 1.0k | 5 | 57.6% | 0.72 | 0.0703 | -0.06 | 0.03 | 2.60/3.40 | 2.70 | 40.00 | 0.60 | 0.40/0.75 | 0.03 | -0.04 | 0.0784 | -0.25 | 48.9% | 4 | 181 |
| 1 | 1 | 108.3% | 0.54 | 0.0442 | -0.13 | 0.03 | 2.45/5.10 | 9.10 | 42.50 | 1.40 | 1.25/1.75 | 0.03 | -0.05 | 0.1005 | -0.49 | 47.8% | 14 | 308 |
| 191 | 1 | 52.9% | 0.31 | 0.0798 | -0.06 | 0.03 | 0.30/0.90 | 0.70 | 45.00 | 2.65 | 1.95/3.70 | 0.03 | -0.06 | 0.0739 | -0.67 | 58.9% | 1 | 53 |
| 24 | 11 | 52.1% | 0.15 | 0.0533 | -0.04 | 0.02 | 0.00/0.75 | 0.26 | 47.50 | 4.50 | 4.20/6.00 | 0.03 | -0.06 | 0.0512 | -0.76 | 72.5% | 2 | 17 |
| 206 | 1 | 52.7% | 0.06 | 0.0283 | -0.02 | 0.01 | 0.05/0.25 | 0.10 | 50.00 | 5.30 | 7.30/8.00 | 0.02 | -0.03 | 0.0359 | -0.88 | 67.6% | 1 | 392 |
| 409 | 1 | 81.3% | 0.06 | 0.0179 | -0.03 | 0.01 | 0.00/0.45 | 0.11 | 55.00 | — | — | — | — | — | — | — | — | — |
| 54 | 2 | 113.1% | 0.07 | 0.0148 | -0.05 | 0.01 | 0.00/0.75 | 0.05 | 60.00 | 12.70 | 16.00/18.50 | 0.02 | -0.08 | 0.0184 | -0.87 | 142.0% | 185 | — |
| 12 | 1 | 131.6% | 0.06 | 0.0115 | -0.05 | 0.01 | 0.00/0.75 | 0.06 | 65.00 | 17.70 | 20.90/23.40 | 0.02 | -0.08 | 0.0144 | -0.89 | 157.7% | 185 | — |
| — | 1 | 197.2% | 0.10 | 0.0107 | -0.10 | 0.01 | 0.00/1.75 | 0.35 | 75.00 | 35.85 | 0.00/0.00 | — | 0.01 | — | -1.00 | 0.0% | — | — |
2026-09-18 · 14d · σ = 78.0%
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).