Options · 15-min delayed
Underlying
$80.25
DTE
14d
2026-09-18
P/C Vol
0.25
P/C OI
0.27
ATM IV
59.4%
IV Skew
-0.9%
25Δ put − call
Max Pain
$65
| 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 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 15.20 | 45.00 | 0.15 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 50.0% | 2 | 9 |
| 4 | 4 | 0.0% | 1.00 | — | -0.01 | — | 23.20/26.40 | 23.30 | 50.00 | 0.25 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 50.0% | 2 | 40 |
| 42 | 10 | 117.9% | 0.96 | 0.0046 | -0.06 | 0.01 | 24.00/27.40 | 15.20 | 55.00 | 0.05 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 50.0% | 1 | 30 |
| 246 | 1 | 100.1% | 0.94 | 0.0072 | -0.07 | 0.02 | 19.10/22.50 | 15.40 | 60.00 | 0.35 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 25.0% | 3 | 26 |
| 92 | 1 | 91.5% | 0.90 | 0.0123 | -0.10 | 0.03 | 14.90/17.50 | 10.00 | 65.00 | 0.42 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 25.0% | 1 | 49 |
| 70 | 2 | 68.9% | 0.86 | 0.0203 | -0.09 | 0.03 | 9.50/13.00 | 6.69 | 70.00 | 0.58 | 0.00/0.00 | 0.00 | -0.00 | 0.0000 | -0.00 | 12.5% | 70 | 137 |
| 225 | 12 | 71.9% | 0.71 | 0.0301 | -0.14 | 0.05 | 6.50/9.00 | 7.85 | 75.00 | 1.42 | 1.05/3.30 | 0.05 | -0.12 | 0.0319 | -0.27 | 66.4% | 11 | 64 |
| 116 | 2 | 61.6% | 0.54 | 0.0410 | -0.14 | 0.06 | 3.20/5.30 | 4.78 | 80.00 | 3.60 | 2.65/3.70 | 0.06 | -0.12 | 0.0442 | -0.46 | 57.2% | 8 | 103 |
| 188 | 6 | 67.3% | 0.36 | 0.0354 | -0.14 | 0.06 | 1.90/3.40 | 2.61 | 85.00 | 7.10 | 5.20/7.80 | 0.06 | -0.10 | 0.0426 | -0.69 | 52.9% | 5 | 36 |
| 443 | 1 | 12.5% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 1.50 | 90.00 | 15.18 | 9.50/12.00 | 0.04 | -0.08 | 0.0282 | -0.82 | 59.1% | 6 | 12 |
| 20 | 3 | 25.0% | 0.00 | 0.0003 | -0.00 | 0.00 | 0.00/0.00 | 0.70 | 95.00 | — | — | — | — | — | — | — | — | — |
| 12 | 1 | 25.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 0.41 | 100.00 | 19.90 | 18.00/21.30 | 0.04 | -0.13 | 0.0152 | -0.84 | 103.3% | 5 | 5 |
| 30 | 2 | 25.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 0.30 | 105.00 | — | — | — | — | — | — | — | — | — |
| 22 | 1 | 25.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 0.01 | 110.00 | — | — | — | — | — | — | — | — | — |
| 9 | 9 | 50.0% | 0.00 | 0.0001 | -0.00 | 0.00 | 0.00/0.00 | 0.05 | 115.00 | — | — | — | — | — | — | — | — | — |
| 408 | 408 | 50.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 0.05 | 120.00 | — | — | — | — | — | — | — | — | — |
2026-09-18 · 14d · σ = 59.4%
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).