Options · 15-min delayed
Underlying
$53.18
DTE
5d
2026-09-04
P/C Vol
1.40
P/C OI
0.85
ATM IV
40.0%
IV Skew
3.5%
25Δ put − call
Max Pain
$52
| 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 | 1 | 95.3% | 1.00 | 0.0012 | -0.01 | 0.00 | 12.90/15.50 | 14.80 | 39.00 | — | — | — | — | — | — | — | — | — |
| 10 | — | 187.3% | 0.92 | 0.0126 | -0.18 | 0.01 | 12.70/15.30 | 14.20 | 40.00 | — | — | — | — | — | — | — | — | — |
| 1 | — | 116.9% | 0.90 | 0.0237 | -0.13 | 0.01 | 7.40/10.20 | 7.60 | 45.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 47.00 | 0.11 | 0.00/0.05 | 0.00 | -0.01 | 0.0123 | -0.02 | 49.6% | 3 | 118 |
| 28 | 7 | 84.5% | 0.86 | 0.0418 | -0.12 | 0.01 | 4.30/7.30 | 5.00 | 48.00 | 0.14 | 0.00/0.20 | 0.01 | -0.04 | 0.0334 | -0.06 | 58.4% | 1 | 179 |
| — | — | — | — | — | — | — | — | — | 49.00 | 0.12 | 0.00/0.10 | 0.01 | -0.02 | 0.0349 | -0.04 | 41.4% | 2 | 123 |
| — | — | — | — | — | — | — | — | — | 49.50 | 0.07 | 0.05/0.15 | 0.01 | -0.03 | 0.0492 | -0.07 | 41.5% | 3 | 25 |
| 55 | 5 | 126.1% | 0.69 | 0.0450 | -0.28 | 0.02 | 1.40/5.40 | 3.40 | 50.00 | 0.13 | 0.05/0.25 | 0.01 | -0.05 | 0.0677 | -0.11 | 43.7% | 45 | 151 |
| 11 | 2 | 89.2% | 0.68 | 0.0647 | -0.20 | 0.02 | 1.15/3.80 | 2.18 | 51.00 | 0.21 | 0.10/0.35 | 0.02 | -0.06 | 0.1044 | -0.17 | 38.9% | 20 | 269 |
| 154 | 5 | 43.8% | 0.68 | 0.1306 | -0.10 | 0.02 | 1.40/1.95 | 1.93 | 52.00 | 0.47 | 0.30/0.55 | 0.02 | -0.07 | 0.1525 | -0.28 | 35.6% | 98 | 111 |
| 85 | 205 | 37.8% | 0.54 | 0.1685 | -0.10 | 0.02 | 1.00/1.20 | 1.10 | 53.00 | 0.85 | 0.65/1.15 | 0.02 | -0.10 | 0.1511 | -0.46 | 42.2% | 33 | 79 |
| 184 | 199 | 35.8% | 0.37 | 0.1696 | -0.09 | 0.02 | 0.50/0.70 | 0.65 | 54.00 | 1.55 | 1.20/1.65 | 0.02 | -0.09 | 0.1523 | -0.61 | 40.4% | 10 | 4 |
| 550 | 216 | 40.0% | 0.25 | 0.1269 | -0.08 | 0.02 | 0.30/0.50 | 0.35 | 55.00 | 1.89 | 1.85/2.50 | 0.02 | -0.09 | 0.1156 | -0.72 | 47.1% | 2 | 71 |
| 467 | 123 | 35.4% | 0.11 | 0.0869 | -0.04 | 0.01 | 0.10/0.20 | 0.13 | 56.00 | 3.70 | 0.95/4.90 | 0.02 | -0.25 | 0.0553 | -0.63 | 109.6% | 10 | 29 |
| 436 | 45 | 39.7% | 0.07 | 0.0560 | -0.03 | 0.01 | 0.05/0.15 | 0.05 | 57.00 | 4.10 | 2.00/4.10 | 0.01 | -0.05 | 0.0653 | -0.88 | 47.9% | 1 | 43 |
| 46 | 15 | 42.4% | 0.04 | 0.0349 | -0.02 | 0.01 | 0.00/0.10 | 0.08 | 58.00 | 5.43 | 3.60/6.10 | 0.02 | -0.20 | 0.0506 | -0.75 | 101.6% | 2 | — |
| 137 | 3 | 42.2% | 0.02 | 0.0180 | -0.01 | 0.00 | 0.00/0.05 | 0.03 | 59.00 | — | — | — | — | — | — | — | — | — |
| 277 | 9 | 59.8% | 0.05 | 0.0261 | -0.04 | 0.01 | 0.00/0.30 | 0.05 | 60.00 | 7.38 | 4.80/8.20 | 0.02 | -0.23 | 0.0389 | -0.77 | 124.1% | 2 | — |
| 9 | 1 | 70.3% | 0.05 | 0.0246 | -0.05 | 0.01 | 0.00/0.40 | 0.14 | 61.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 62.00 | 10.24 | 8.10/10.20 | 0.01 | -0.07 | 0.0257 | -0.93 | 86.8% | 2 | — |
| — | — | — | — | — | — | — | — | — | 70.00 | 14.50 | 14.80/18.90 | 0.00 | 0.00 | 0.0023 | -1.00 | 87.5% | — | — |
2026-09-04 · 5d · 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).