Options · 15-min delayed
Underlying
$82.66
DTE
2d
2026-10-30
P/C Vol
0.39
P/C OI
1.91
ATM IV
30.4%
IV Skew
0.6%
25Δ put − call
Max Pain
$82
| CALLS | Strike | PUTS | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Γ | Θ | V | Bid/Ask | Last | Strike | Last | Bid/Ask | V | Θ | Γ | Δ | IV | Vol | OI |
| 9 | 2 | 111.7% | 0.89 | 0.0277 | -0.33 | 0.01 | 7.35/9.40 | 7.89 | 75.00 | 0.01 | 0.00/0.12 | 0.00 | -0.03 | 0.0089 | -0.01 | 59.4% | 1 | 705 |
| 7 | 2 | 57.0% | 0.98 | 0.0150 | -0.05 | 0.00 | 5.90/7.60 | 7.24 | 76.00 | 0.01 | 0.00/0.03 | 0.00 | -0.01 | 0.0070 | -0.01 | 46.9% | 112 | 474 |
| 5 | 2 | 89.9% | 0.86 | 0.0395 | -0.31 | 0.01 | 4.60/6.35 | 6.20 | 77.00 | 0.03 | 0.01/0.06 | 0.00 | -0.03 | 0.0153 | -0.02 | 45.9% | 34 | 11k |
| 12 | 2 | 64.1% | 0.89 | 0.0464 | -0.19 | 0.01 | 3.30/6.80 | 5.11 | 78.00 | 0.03 | 0.01/0.05 | 0.00 | -0.02 | 0.0186 | -0.02 | 37.5% | 105 | 303 |
| 234 | 1 | 62.0% | 0.84 | 0.0628 | -0.23 | 0.01 | 3.50/4.20 | 3.70 | 79.00 | 0.07 | 0.03/0.08 | 0.00 | -0.04 | 0.0369 | -0.03 | 34.2% | 9 | 444 |
| 247 | 283 | 61.8% | 0.77 | 0.0800 | -0.29 | 0.02 | 2.60/3.45 | 2.74 | 80.00 | 0.14 | 0.11/0.15 | 0.01 | -0.07 | 0.0758 | -0.08 | 31.8% | 115 | 1.0k |
| 840 | 7 | 42.2% | 0.75 | 0.1232 | -0.21 | 0.02 | 1.91/2.25 | 2.08 | 81.00 | 0.28 | 0.24/0.28 | 0.02 | -0.11 | 0.1406 | -0.17 | 29.4% | 153 | 928 |
| 967 | 41 | 36.9% | 0.62 | 0.1680 | -0.22 | 0.02 | 1.23/1.46 | 1.35 | 82.00 | 0.49 | 0.34/0.66 | 0.02 | -0.18 | 0.1908 | -0.36 | 32.0% | 317 | 790 |
| 1.8k | 1.1k | 31.1% | 0.44 | 0.2074 | -0.19 | 0.02 | 0.70/0.77 | 0.73 | 83.00 | 0.88 | 0.83/1.07 | 0.02 | -0.17 | 0.2167 | -0.57 | 29.7% | 97 | 1.3k |
| 1.6k | 110 | 30.5% | 0.24 | 0.1686 | -0.15 | 0.02 | 0.32/0.40 | 0.36 | 84.00 | 1.62 | 1.26/1.74 | 0.02 | -0.14 | 0.1686 | -0.76 | 30.5% | 9 | 743 |
| 2.8k | 161 | 34.2% | 0.14 | 0.1064 | -0.12 | 0.01 | 0.12/0.26 | 0.12 | 85.00 | 2.38 | 2.04/2.60 | 0.01 | -0.11 | 0.1064 | -0.86 | 34.2% | 7 | 265 |
| 1.3k | 209 | 34.6% | 0.06 | 0.0589 | -0.07 | 0.01 | 0.03/0.13 | 0.06 | 86.00 | 3.07 | 2.85/4.05 | 0.02 | -0.27 | 0.0737 | -0.79 | 63.6% | 10 | 37 |
| 976 | 645 | 33.6% | 0.02 | 0.0245 | -0.03 | 0.00 | 0.02/0.05 | 0.02 | 87.00 | 3.82 | 2.30/6.20 | 0.02 | -0.62 | 0.0477 | -0.70 | 118.2% | 1 | 12 |
| 1.0k | 46 | 45.5% | 0.03 | 0.0266 | -0.05 | 0.00 | 0.00/0.10 | 0.02 | 88.00 | 6.37 | 3.50/7.05 | 0.02 | -0.60 | 0.0432 | -0.74 | 123.1% | — | — |
| 661 | 78 | 64.7% | 0.07 | 0.0321 | -0.13 | 0.01 | 0.00/0.50 | 0.02 | 89.00 | 5.87 | 4.30/8.00 | 0.02 | -0.61 | 0.0386 | -0.76 | 131.2% | 2 | — |
| 3.0k | 1 | 43.8% | 0.00 | 0.0050 | -0.01 | 0.00 | 0.00/0.02 | 0.01 | 90.00 | 7.70 | 5.30/9.00 | 0.02 | -0.63 | 0.0347 | -0.78 | 140.7% | 2 | — |
2026-10-30 · 2d · σ = 30.4%
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).