Options · 15-min delayed
Underlying
$82.30
DTE
18d
2026-11-20
P/C Vol
1.08
P/C OI
1.99
ATM IV
44.0%
IV Skew
16.8%
25Δ put − call
Max Pain
$83
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | — | — | — | — | — | — | — | 55.00 | 0.05 | 0.00/2.40 | 0.03 | -0.11 | 0.0055 | -0.08 | 145.3% | — | 8 |
| 2 | 1 | 54.3% | 0.98 | 0.0051 | -0.02 | 0.01 | 15.50/19.30 | 15.91 | 65.00 | 0.05 | 0.00/3.40 | 0.04 | -0.12 | 0.0109 | -0.14 | 109.9% | 1 | 3 |
| 2 | 2 | 93.8% | 0.81 | 0.0156 | -0.13 | 0.05 | 10.50/14.40 | 12.80 | 70.00 | 0.10 | 0.00/3.40 | 0.05 | -0.11 | 0.0161 | -0.17 | 85.8% | 6 | 41 |
| — | — | — | — | — | — | — | — | — | 72.50 | 0.15 | 0.00/3.50 | 0.05 | -0.10 | 0.0202 | -0.20 | 74.9% | — | 1 |
| 18 | 1 | 78.5% | 0.74 | 0.0228 | -0.14 | 0.06 | 5.80/10.00 | 7.90 | 75.00 | 0.05 | 0.00/2.00 | 0.06 | -0.10 | 0.0252 | -0.24 | 67.0% | 2 | 7 |
| 8 | 1 | 67.9% | 0.69 | 0.0285 | -0.13 | 0.06 | 3.00/7.70 | 5.60 | 77.50 | 1.00 | 0.00/1.00 | 0.05 | -0.05 | 0.0424 | -0.22 | 38.0% | 1 | 116 |
| 219 | 11 | 57.6% | 0.62 | 0.0362 | -0.12 | 0.07 | 1.50/5.50 | 3.80 | 80.00 | 1.45 | 0.00/4.90 | 0.07 | -0.15 | 0.0260 | -0.40 | 81.1% | 100 | 100 |
| 318 | 81 | 30.6% | 0.51 | 0.0712 | -0.07 | 0.07 | 1.00/2.20 | 2.20 | 82.50 | 1.41 | 1.20/4.40 | 0.07 | -0.11 | 0.0380 | -0.48 | 57.4% | 7 | 2.0k |
| 139 | 2 | 28.0% | 0.33 | 0.0703 | -0.05 | 0.07 | 0.20/1.05 | 0.20 | 85.00 | 1.80 | 1.20/4.70 | 0.07 | -0.07 | 0.0504 | -0.61 | 41.7% | 1 | 4 |
| 228 | 2 | 21.2% | 0.11 | 0.0483 | -0.02 | 0.03 | 0.00/0.20 | 0.10 | 87.50 | 5.60 | 2.80/7.50 | 0.07 | -0.10 | 0.0352 | -0.66 | 57.3% | — | 1 |
| 129 | 1 | 23.9% | 0.05 | 0.0248 | -0.01 | 0.02 | 0.00/0.10 | 0.08 | 90.00 | 8.50 | 5.80/9.60 | 0.06 | -0.10 | 0.0302 | -0.72 | 61.3% | 4 | 4 |
| 102 | 11 | 31.1% | 0.02 | 0.0092 | -0.01 | 0.01 | 0.00/0.05 | 0.05 | 95.00 | — | — | — | — | — | — | — | — | — |
2026-11-20 · 18d · σ = 44.0%
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).