SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···SPY···QQQ···IWM···DIA···AAPL···MSFT···NVDA···GOOGL···AMZN···META···TSLA···BRK.B···JPM···GLD···TLT···BTC···ETH···VIXY···UUP···USO···

Options · 15-min delayed

ALNY

Options · 15-min delayed

ALNY

Underlying

$237.10

DTE

18d

2026-09-18

P/C Vol

0.61

P/C OI

0.52

ATM IV

56.2%

IV Skew

-1.3%

25Δ put − call

Max Pain

$240

Expiry

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	69.6%	0.97	0.0019	-0.09	0.04	55.40/59.90	49.01	180.00	0.52	0.00/3.70	0.07	-0.18	0.0028	-0.07	91.2%	1	29
1	—	53.5%	0.98	0.0014	-0.05	0.02	50.60/54.00	46.50	185.00	0.68	0.00/3.20	0.07	-0.16	0.0031	-0.07	81.0%	1	6
16	1	62.8%	0.95	0.0030	-0.11	0.05	45.70/50.10	49.20	190.00	1.20	0.00/3.90	0.08	-0.17	0.0038	-0.08	78.2%	11	96
19	16	60.5%	0.94	0.0038	-0.13	0.06	40.90/45.40	28.59	195.00	1.03	0.50/5.00	0.10	-0.22	0.0046	-0.11	79.2%	11	216
880	1	56.8%	0.92	0.0048	-0.14	0.08	36.10/40.60	38.05	200.00	0.90	0.25/1.50	0.06	-0.09	0.0044	-0.06	52.0%	8	501
53	2	52.8%	0.87	0.0077	-0.19	0.11	27.00/31.60	31.26	210.00	2.33	0.50/3.80	0.11	-0.16	0.0077	-0.13	52.3%	1	273
410	1	50.9%	0.77	0.0113	-0.25	0.16	19.00/23.50	22.50	220.00	3.88	2.60/4.30	0.16	-0.22	0.0112	-0.23	51.8%	85	383
834	3	59.0%	0.62	0.0122	-0.34	0.20	12.00/16.40	15.15	230.00	7.20	5.00/7.70	0.20	-0.27	0.0139	-0.37	51.2%	17	850
870	36	58.1%	0.49	0.0130	-0.35	0.21	7.00/11.20	8.50	240.00	15.10	9.50/13.30	0.21	-0.30	0.0139	-0.51	54.4%	92	257
1.5k	35	52.5%	0.35	0.0134	-0.29	0.20	4.00/6.30	4.90	250.00	27.90	16.10/20.40	0.20	-0.30	0.0123	-0.63	58.4%	2	698
2.8k	1.2k	51.5%	0.23	0.0113	-0.24	0.16	0.80/3.60	4.50	260.00	38.10	24.50/28.20	0.16	-0.20	0.0113	-0.77	50.6%	1	151
252	34	54.5%	0.16	0.0085	-0.20	0.13	0.00/4.80	2.10	270.00	31.38	32.20/36.60	0.15	-0.23	0.0084	-0.80	63.5%	100	442
181	37	54.0%	0.10	0.0060	-0.14	0.09	0.00/1.30	0.80	280.00	38.70	41.60/46.00	0.13	-0.22	0.0067	-0.84	69.6%	3	31
286	5	59.1%	0.07	0.0045	-0.12	0.07	0.00/2.10	0.50	290.00	53.52	51.50/55.50	0.05	-0.04	0.0037	-0.95	52.5%	200	638
292	3	61.5%	0.05	0.0032	-0.10	0.06	0.00/1.45	0.76	300.00	64.07	60.90/65.30	0.10	-0.20	0.0045	-0.89	81.3%	200	493
607	5	84.5%	0.09	0.0037	-0.21	0.09	0.00/3.90	0.25	310.00	51.80	71.90/75.70	0.06	-0.08	0.0029	-0.95	71.1%	5	—

Greeks Profile

2026-09-18 · 18d · σ = 56.2%

Side

Greek

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).

Underlying

$237.10

DTE

18d

2026-09-18

P/C Vol

0.61

P/C OI

0.52

ATM IV

56.2%

IV Skew

-1.3%

25Δ put − call

Max Pain

$240

Expiry

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	69.6%	0.97	0.0019	-0.09	0.04	55.40/59.90	49.01	180.00	0.52	0.00/3.70	0.07	-0.18	0.0028	-0.07	91.2%	1	29
1	—	53.5%	0.98	0.0014	-0.05	0.02	50.60/54.00	46.50	185.00	0.68	0.00/3.20	0.07	-0.16	0.0031	-0.07	81.0%	1	6
16	1	62.8%	0.95	0.0030	-0.11	0.05	45.70/50.10	49.20	190.00	1.20	0.00/3.90	0.08	-0.17	0.0038	-0.08	78.2%	11	96
19	16	60.5%	0.94	0.0038	-0.13	0.06	40.90/45.40	28.59	195.00	1.03	0.50/5.00	0.10	-0.22	0.0046	-0.11	79.2%	11	216
880	1	56.8%	0.92	0.0048	-0.14	0.08	36.10/40.60	38.05	200.00	0.90	0.25/1.50	0.06	-0.09	0.0044	-0.06	52.0%	8	501
53	2	52.8%	0.87	0.0077	-0.19	0.11	27.00/31.60	31.26	210.00	2.33	0.50/3.80	0.11	-0.16	0.0077	-0.13	52.3%	1	273
410	1	50.9%	0.77	0.0113	-0.25	0.16	19.00/23.50	22.50	220.00	3.88	2.60/4.30	0.16	-0.22	0.0112	-0.23	51.8%	85	383
834	3	59.0%	0.62	0.0122	-0.34	0.20	12.00/16.40	15.15	230.00	7.20	5.00/7.70	0.20	-0.27	0.0139	-0.37	51.2%	17	850
870	36	58.1%	0.49	0.0130	-0.35	0.21	7.00/11.20	8.50	240.00	15.10	9.50/13.30	0.21	-0.30	0.0139	-0.51	54.4%	92	257
1.5k	35	52.5%	0.35	0.0134	-0.29	0.20	4.00/6.30	4.90	250.00	27.90	16.10/20.40	0.20	-0.30	0.0123	-0.63	58.4%	2	698
2.8k	1.2k	51.5%	0.23	0.0113	-0.24	0.16	0.80/3.60	4.50	260.00	38.10	24.50/28.20	0.16	-0.20	0.0113	-0.77	50.6%	1	151
252	34	54.5%	0.16	0.0085	-0.20	0.13	0.00/4.80	2.10	270.00	31.38	32.20/36.60	0.15	-0.23	0.0084	-0.80	63.5%	100	442
181	37	54.0%	0.10	0.0060	-0.14	0.09	0.00/1.30	0.80	280.00	38.70	41.60/46.00	0.13	-0.22	0.0067	-0.84	69.6%	3	31
286	5	59.1%	0.07	0.0045	-0.12	0.07	0.00/2.10	0.50	290.00	53.52	51.50/55.50	0.05	-0.04	0.0037	-0.95	52.5%	200	638
292	3	61.5%	0.05	0.0032	-0.10	0.06	0.00/1.45	0.76	300.00	64.07	60.90/65.30	0.10	-0.20	0.0045	-0.89	81.3%	200	493
607	5	84.5%	0.09	0.0037	-0.21	0.09	0.00/3.90	0.25	310.00	51.80	71.90/75.70	0.06	-0.08	0.0029	-0.95	71.1%	5	—

Greeks Profile

2026-09-18 · 18d · σ = 56.2%

Side

Greek

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).