Options · 15-min delayed
Underlying
$149.52
DTE
5d
2026-11-06
P/C Vol
0.31
P/C OI
0.91
ATM IV
38.7%
IV Skew
1.4%
25Δ put − call
Max Pain
$147
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 60 | 4 | 65.7% | 0.76 | 0.0268 | -0.37 | 0.05 | 7.65/9.55 | 7.28 | 142.00 | 0.56 | 0.44/0.60 | 0.04 | -0.14 | 0.0297 | -0.13 | 39.6% | 29 | 164 |
| 51 | 4 | 63.4% | 0.74 | 0.0292 | -0.37 | 0.06 | 6.80/8.70 | 6.48 | 143.00 | 0.67 | 0.48/0.78 | 0.04 | -0.17 | 0.0350 | -0.16 | 39.7% | 42 | 35 |
| 121 | 30 | 54.8% | 0.73 | 0.0341 | -0.33 | 0.06 | 6.10/7.45 | 6.87 | 144.00 | 0.76 | 0.71/0.99 | 0.05 | -0.19 | 0.0402 | -0.20 | 39.6% | 22 | 464 |
| 268 | 43 | 58.8% | 0.69 | 0.0344 | -0.38 | 0.06 | 5.40/7.05 | 6.28 | 145.00 | 1.10 | 0.83/1.21 | 0.05 | -0.21 | 0.0455 | -0.24 | 38.9% | 118 | 184 |
| 45 | 4 | 47.2% | 0.68 | 0.0432 | -0.31 | 0.06 | 4.55/5.60 | 5.46 | 146.00 | 1.10 | 1.06/1.44 | 0.06 | -0.22 | 0.0510 | -0.28 | 37.9% | 15 | 149 |
| 470 | 82 | 46.8% | 0.64 | 0.0458 | -0.32 | 0.07 | 3.95/4.95 | 4.65 | 147.00 | 1.38 | 1.29/1.72 | 0.06 | -0.23 | 0.0563 | -0.33 | 36.9% | 12 | 501 |
| 148 | 42 | 43.8% | 0.59 | 0.0506 | -0.31 | 0.07 | 3.35/4.15 | 3.64 | 148.00 | 1.99 | 1.57/2.26 | 0.07 | -0.25 | 0.0567 | -0.40 | 38.9% | 28 | 83 |
| 47 | 159 | 43.0% | 0.54 | 0.0527 | -0.31 | 0.07 | 2.79/3.55 | 3.23 | 149.00 | 2.43 | 1.99/2.61 | 0.07 | -0.25 | 0.0604 | -0.45 | 37.5% | 41 | 53 |
| 503 | 682 | 38.8% | 0.49 | 0.0587 | -0.28 | 0.07 | 2.36/2.74 | 2.62 | 150.00 | 2.83 | 2.63/3.20 | 0.07 | -0.26 | 0.0591 | -0.51 | 38.6% | 163 | 178 |
| 211 | 293 | 38.3% | 0.34 | 0.0549 | -0.25 | 0.06 | 1.42/1.70 | 1.57 | 152.50 | 4.15 | 3.65/4.60 | 0.06 | -0.22 | 0.0563 | -0.66 | 37.1% | 14 | 208 |
| 959 | 276 | 38.0% | 0.22 | 0.0445 | -0.20 | 0.05 | 0.77/0.99 | 0.93 | 155.00 | 6.10 | 4.80/6.65 | 0.05 | -0.21 | 0.0431 | -0.76 | 41.0% | 11 | 170 |
| 123 | 95 | 38.3% | 0.13 | 0.0317 | -0.14 | 0.04 | 0.41/0.56 | 0.51 | 157.50 | — | — | — | — | — | — | — | — | — |
| 363 | 359 | 38.9% | 0.07 | 0.0204 | -0.10 | 0.02 | 0.21/0.31 | 0.34 | 160.00 | 14.69 | 9.30/11.25 | 0.04 | -0.18 | 0.0245 | -0.86 | 50.6% | 1 | 5 |
| 25 | 15 | 39.7% | 0.04 | 0.0123 | -0.06 | 0.02 | 0.08/0.17 | 0.19 | 162.50 | — | — | — | — | — | — | — | — | — |
| 44 | 3 | 51.2% | 0.05 | 0.0123 | -0.10 | 0.02 | 0.01/0.30 | 0.32 | 165.00 | — | — | — | — | — | — | — | — | — |
| 90 | 38 | 57.4% | 0.05 | 0.0102 | -0.10 | 0.02 | 0.00/0.62 | 0.04 | 167.50 | — | — | — | — | — | — | — | — | — |
2026-11-06 · 5d · σ = 38.7%
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).