Options · 15-min delayed
Underlying
$79.82
DTE
19d
2026-11-20
P/C Vol
6.61
P/C OI
4.01
ATM IV
32.4%
IV Skew
6.6%
25Δ put − call
Max Pain
$75
| 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 | 1 | 146.1% | 0.99 | 0.0012 | -0.03 | 0.01 | 38.00/42.00 | 37.76 | 40.00 | — | — | — | — | — | — | — | — | — |
| — | 1 | 0.0% | 1.00 | — | -0.01 | — | 0.00/0.00 | 29.50 | 50.00 | — | — | — | — | — | — | — | — | — |
| — | — | — | — | — | — | — | — | — | 55.00 | 0.10 | 0.00/0.10 | 0.00 | -0.01 | 0.0016 | -0.01 | 69.7% | 1 | 18 |
| 11 | 1 | 74.0% | 0.96 | 0.0060 | -0.04 | 0.01 | 18.10/22.10 | 13.35 | 60.00 | 0.12 | 0.00/0.20 | 0.01 | -0.01 | 0.0037 | -0.02 | 61.1% | 1 | 2.1k |
| 8 | 2 | 71.0% | 0.91 | 0.0122 | -0.06 | 0.03 | 11.80/15.50 | 9.41 | 65.00 | 0.15 | 0.10/0.20 | 0.01 | -0.02 | 0.0084 | -0.04 | 52.7% | 3 | 11k |
| — | — | — | — | — | — | — | — | — | 67.50 | 0.92 | 0.00/0.70 | 0.02 | -0.03 | 0.0135 | -0.06 | 51.0% | 3 | 3 |
| 478 | 1 | 53.9% | 0.87 | 0.0210 | -0.06 | 0.04 | 9.30/11.90 | 8.70 | 70.00 | 0.15 | 0.15/0.30 | 0.02 | -0.02 | 0.0178 | -0.07 | 40.6% | 40 | 4.8k |
| — | — | — | — | — | — | — | — | — | 72.50 | 0.31 | 0.00/0.50 | 0.04 | -0.03 | 0.0286 | -0.12 | 37.5% | 2 | 155 |
| 1.9k | 6 | 37.0% | 0.79 | 0.0427 | -0.06 | 0.05 | 4.90/5.80 | 5.87 | 75.00 | 0.35 | 0.40/0.65 | 0.05 | -0.04 | 0.0450 | -0.17 | 31.1% | 347 | 4.4k |
| 440 | 1 | 38.5% | 0.66 | 0.0524 | -0.07 | 0.07 | 2.10/4.20 | 3.45 | 77.50 | 0.75 | 0.00/1.30 | 0.06 | -0.05 | 0.0641 | -0.31 | 30.2% | 2 | 63 |
| 1.6k | 23 | 25.3% | 0.51 | 0.0864 | -0.05 | 0.07 | 1.25/1.85 | 2.10 | 80.00 | 1.40 | 0.25/3.10 | 0.07 | -0.07 | 0.0556 | -0.48 | 39.4% | 485 | 876 |
| 25 | 20 | 22.9% | 0.29 | 0.0817 | -0.04 | 0.06 | 0.50/0.75 | 0.75 | 82.50 | — | — | — | — | — | — | — | — | — |
| 1.2k | 41 | 24.5% | 0.15 | 0.0512 | -0.03 | 0.04 | 0.15/0.35 | 0.32 | 85.00 | 6.39 | 3.30/7.10 | 0.07 | -0.08 | 0.0388 | -0.68 | 50.6% | 1 | 1 |
| 192 | 8 | 48.0% | 0.15 | 0.0271 | -0.06 | 0.04 | 0.00/0.75 | 0.36 | 90.00 | 12.10 | 8.40/12.50 | 0.06 | -0.11 | 0.0243 | -0.73 | 75.4% | — | 1 |
| 31 | 1 | 57.7% | 0.11 | 0.0176 | -0.05 | 0.03 | 0.00/1.20 | 0.10 | 95.00 | — | — | — | — | — | — | — | — | — |
| 16 | 28 | 65.5% | 0.08 | 0.0122 | -0.05 | 0.03 | 0.00/0.95 | 0.25 | 100.00 | — | — | — | — | — | — | — | — | — |
| — | 1 | 25.0% | 0.00 | 0.0000 | -0.00 | 0.00 | 0.00/0.00 | 0.05 | 105.00 | — | — | — | — | — | — | — | — | — |
| 50 | — | 78.1% | 0.03 | 0.0042 | -0.02 | 0.01 | 0.00/0.35 | 0.20 | 115.00 | — | — | — | — | — | — | — | — | — |
2026-11-20 · 19d · σ = 32.4%
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).