Options · 15-min delayed
Underlying
$78.61
DTE
6d
2026-11-06
P/C Vol
0.57
P/C OI
1.00
ATM IV
36.6%
IV Skew
3.6%
25Δ put − call
Max Pain
$81
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 20 | 1 | 67.5% | 0.89 | 0.0276 | -0.11 | 0.02 | 6.45/9.75 | 7.08 | 71.00 | 0.13 | 0.00/0.17 | 0.01 | -0.05 | 0.0213 | -0.05 | 50.6% | 4 | 57 |
| — | — | — | — | — | — | — | — | — | 72.00 | 0.05 | 0.03/0.11 | 0.01 | -0.03 | 0.0221 | -0.04 | 40.8% | 55 | 70 |
| — | — | — | — | — | — | — | — | — | 73.00 | 0.07 | 0.02/0.28 | 0.02 | -0.06 | 0.0368 | -0.09 | 45.4% | 12 | 152 |
| 8 | 43 | 56.9% | 0.81 | 0.0474 | -0.14 | 0.03 | 4.60/6.15 | 5.85 | 74.00 | 0.16 | 0.09/0.31 | 0.02 | -0.07 | 0.0474 | -0.11 | 40.6% | 45 | 150 |
| 30 | 4 | 87.7% | 0.68 | 0.0402 | -0.27 | 0.04 | 2.19/5.80 | 4.15 | 75.00 | 0.32 | 0.22/0.43 | 0.02 | -0.08 | 0.0628 | -0.16 | 38.7% | 84 | 513 |
| 12 | 1 | 52.9% | 0.71 | 0.0646 | -0.16 | 0.03 | 2.76/3.80 | 3.18 | 76.00 | 0.52 | 0.45/0.82 | 0.03 | -0.11 | 0.0743 | -0.26 | 43.0% | 90 | 439 |
| 48 | 72 | 69.2% | 0.61 | 0.0549 | -0.23 | 0.04 | 2.06/3.85 | 2.75 | 77.00 | 0.78 | 0.26/0.85 | 0.04 | -0.10 | 0.0989 | -0.31 | 35.4% | 612 | 458 |
| 104 | 18 | 38.8% | 0.58 | 0.1001 | -0.13 | 0.04 | 1.67/2.00 | 1.80 | 78.00 | 1.09 | 0.98/1.31 | 0.04 | -0.12 | 0.1050 | -0.42 | 36.9% | 122 | 101 |
| 265 | 96 | 37.4% | 0.47 | 0.1056 | -0.13 | 0.04 | 1.18/1.44 | 1.32 | 79.00 | 1.55 | 0.90/1.76 | 0.04 | -0.11 | 0.1103 | -0.53 | 35.8% | 60 | 109 |
| 442 | 1.1k | 35.8% | 0.37 | 0.1043 | -0.12 | 0.04 | 0.80/0.97 | 0.89 | 80.00 | 2.25 | 1.54/2.33 | 0.04 | -0.10 | 0.1062 | -0.64 | 35.1% | 128 | 208 |
| 1.2k | 425 | 39.5% | 0.29 | 0.0861 | -0.12 | 0.03 | 0.35/0.80 | 0.58 | 81.00 | 2.63 | 2.49/3.35 | 0.04 | -0.12 | 0.0803 | -0.69 | 43.7% | 48 | 39 |
| 502 | 240 | 37.8% | 0.20 | 0.0741 | -0.09 | 0.03 | 0.15/0.50 | 0.39 | 82.00 | 2.66 | 2.85/4.95 | 0.04 | -0.20 | 0.0539 | -0.67 | 66.6% | 1 | 2.0k |
| 463 | 124 | 35.1% | 0.12 | 0.0570 | -0.06 | 0.02 | 0.16/0.26 | 0.27 | 83.00 | 3.70 | 3.50/5.15 | 0.03 | -0.12 | 0.0565 | -0.78 | 52.1% | 40 | 28 |
| 100 | 68 | 37.4% | 0.09 | 0.0429 | -0.05 | 0.02 | 0.12/0.20 | 0.21 | 84.00 | — | — | — | — | — | — | — | — | — |
| 304 | 69 | 38.7% | 0.06 | 0.0314 | -0.04 | 0.01 | 0.05/0.14 | 0.10 | 85.00 | 6.75 | 4.50/8.30 | 0.03 | -0.27 | 0.0349 | -0.71 | 97.1% | 5 | 51 |
| 422 | 58 | 40.0% | 0.04 | 0.0229 | -0.03 | 0.01 | 0.05/0.10 | 0.09 | 86.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 88.00 | 8.25 | 7.30/10.65 | 0.03 | -0.22 | 0.0287 | -0.80 | 97.4% | 15 | — |
| — | — | — | — | — | — | — | — | — | 89.00 | 7.25 | 8.35/11.60 | 0.03 | -0.22 | 0.0264 | -0.81 | 101.3% | 15 | — |
2026-11-06 · 6d · σ = 36.6%
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).