Options · 15-min delayed
Underlying
$432.01
DTE
5d
2026-11-06
P/C Vol
0.58
P/C OI
0.64
ATM IV
46.5%
IV Skew
6.7%
25Δ put − call
Max Pain
$428
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| — | — | — | — | — | — | — | — | — | 405.00 | 0.75 | 0.00/4.90 | 0.13 | -0.83 | 0.0082 | -0.18 | 63.2% | 1 | 39 |
| 1 | 1 | 63.5% | 0.80 | 0.0088 | -0.94 | 0.14 | 22.80/30.10 | 45.37 | 407.50 | 0.50 | 0.30/2.50 | 0.11 | -0.47 | 0.0091 | -0.13 | 45.3% | 10 | 20 |
| 29 | 1 | 53.4% | 0.81 | 0.0101 | -0.77 | 0.14 | 20.60/26.40 | 37.94 | 410.00 | 1.50 | 0.10/4.90 | 0.14 | -0.79 | 0.0099 | -0.20 | 56.2% | 2 | 14 |
| 7 | 1 | 60.3% | 0.73 | 0.0108 | -1.04 | 0.17 | 17.00/24.20 | 19.75 | 415.00 | 2.50 | 0.95/2.90 | 0.13 | -0.49 | 0.0133 | -0.18 | 38.3% | 250 | 18 |
| 36 | 1 | 56.3% | 0.68 | 0.0126 | -1.05 | 0.18 | 12.00/20.10 | 29.17 | 420.00 | 2.93 | 0.95/7.50 | 0.18 | -0.94 | 0.0131 | -0.31 | 53.6% | 121 | 180 |
| 9 | 1 | 54.2% | 0.65 | 0.0135 | -1.04 | 0.19 | 10.00/18.10 | 28.48 | 422.50 | — | — | — | — | — | — | — | — | — |
| 12 | 2 | 54.0% | 0.62 | 0.0140 | -1.07 | 0.19 | 8.20/16.60 | 26.00 | 425.00 | 4.62 | 1.85/8.40 | 0.19 | -0.91 | 0.0153 | -0.37 | 48.9% | 14 | 19 |
| 23 | 73 | 53.1% | 0.58 | 0.0145 | -1.08 | 0.20 | 6.90/15.00 | 15.40 | 427.50 | 3.35 | 2.80/9.30 | 0.20 | -0.92 | 0.0160 | -0.41 | 48.1% | 3 | 23 |
| 136 | 2 | 45.2% | 0.55 | 0.0173 | -0.93 | 0.20 | 5.40/11.80 | 10.00 | 430.00 | 6.83 | 3.10/10.00 | 0.20 | -0.90 | 0.0170 | -0.45 | 46.1% | 16 | 25 |
| 10 | 145 | 44.6% | 0.51 | 0.0177 | -0.92 | 0.20 | 5.40/10.40 | 7.82 | 432.50 | 7.17 | 4.00/11.80 | 0.20 | -0.95 | 0.0163 | -0.49 | 48.4% | 5 | 4 |
| 33 | 9 | 51.9% | 0.47 | 0.0151 | -1.07 | 0.20 | 3.00/11.00 | 7.20 | 435.00 | 9.77 | 6.20/13.10 | 0.20 | -0.94 | 0.0163 | -0.53 | 48.2% | 10 | 16 |
| 30 | 2 | 53.1% | 0.44 | 0.0147 | -1.08 | 0.20 | 1.80/10.20 | 7.65 | 437.50 | 9.90 | 8.30/14.60 | 0.20 | -0.93 | 0.0160 | -0.57 | 48.5% | 2 | 9 |
| 120 | 12 | 54.0% | 0.40 | 0.0142 | -1.08 | 0.20 | 3.10/9.40 | 4.75 | 440.00 | 11.65 | 8.40/16.10 | 0.19 | -0.90 | 0.0156 | -0.61 | 48.5% | 18 | 21 |
| 4 | 14 | 55.9% | 0.37 | 0.0134 | -1.09 | 0.19 | 1.05/8.90 | 4.30 | 442.50 | — | — | — | — | — | — | — | — | — |
| 35 | 9 | 44.5% | 0.30 | 0.0154 | -0.79 | 0.18 | 1.25/5.50 | 3.38 | 445.00 | — | — | — | — | — | — | — | — | — |
| 3 | 4 | 36.5% | 0.22 | 0.0158 | -0.55 | 0.15 | 0.45/3.20 | 3.00 | 447.50 | — | — | — | — | — | — | — | — | — |
| 93 | 10 | 47.3% | 0.24 | 0.0131 | -0.76 | 0.16 | 0.50/4.70 | 2.08 | 450.00 | 14.51 | 17.40/23.50 | 0.16 | -0.80 | 0.0125 | -0.74 | 51.3% | 53 | 64 |
| — | — | — | — | — | — | — | — | — | 452.50 | 10.50 | 18.00/25.60 | 0.16 | -0.78 | 0.0116 | -0.76 | 52.6% | 1 | 1 |
| — | — | — | — | — | — | — | — | — | 475.00 | 49.00 | 39.20/46.90 | 0.11 | -0.73 | 0.0061 | -0.86 | 70.7% | — | — |
2026-11-06 · 5d · σ = 46.5%
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).