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

AN

Options · 15-min delayed

AN

Underlying

$200.09

DTE

18d

2026-09-18

P/C Vol

7.29

P/C OI

2.37

ATM IV

38.6%

IV Skew

0.6%

25Δ put − call

Max Pain

$210

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	1	0.0%	1.00	—	-0.02	—	47.60/51.40	73.50	140.00	—	—	—	—	—	—	—	—	—
1	5	0.0%	1.00	—	-0.02	—	35.00/38.10	44.14	160.00	—	—	—	—	—	—	—	—	—
1	—	59.5%	0.94	0.0046	-0.11	0.05	34.90/37.20	54.60	165.00	3.88	0.00/2.40	0.06	-0.10	0.0049	-0.07	63.0%	—	2
—	—	—	—	—	—	—	—	—	170.00	0.40	0.00/2.50	0.07	-0.10	0.0061	-0.08	56.2%	1	4
—	—	—	—	—	—	—	—	—	175.00	1.19	0.00/2.65	0.10	-0.17	0.0083	-0.15	62.4%	1	8
—	—	—	—	—	—	—	—	—	180.00	1.65	0.00/2.00	0.10	-0.13	0.0106	-0.14	48.2%	21	40
1	—	52.3%	0.77	0.0129	-0.21	0.13	15.90/18.80	29.00	185.00	2.65	0.00/3.30	0.13	-0.17	0.0133	-0.21	49.4%	2	3
—	—	—	—	—	—	—	—	—	190.00	3.60	1.40/3.70	0.15	-0.17	0.0175	-0.27	42.4%	3	58
—	1	45.6%	0.63	0.0187	-0.23	0.17	8.10/11.20	38.30	195.00	4.50	2.65/4.40	0.16	-0.16	0.0231	-0.35	36.0%	1	64
14	4	42.6%	0.53	0.0210	-0.22	0.18	5.20/8.00	5.30	200.00	6.30	4.50/6.40	0.18	-0.16	0.0259	-0.47	34.5%	1	5
30	3	41.8%	0.33	0.0194	-0.19	0.16	1.00/4.00	2.56	210.00	12.70	9.70/12.80	0.15	-0.13	0.0220	-0.71	35.1%	1	3
43	2	43.3%	0.18	0.0136	-0.14	0.12	0.00/2.00	0.80	220.00	15.90	18.40/21.30	0.10	-0.08	0.0135	-0.85	38.2%	—	22
22	1	42.7%	0.08	0.0079	-0.08	0.07	0.00/0.80	0.40	230.00	20.00	28.30/31.00	0.08	-0.07	0.0085	-0.90	46.3%	—	—
17	2	54.9%	0.08	0.0060	-0.10	0.07	0.00/1.00	3.00	240.00	—	—	—	—	—	—	—	—	—
5	1	59.9%	0.06	0.0042	-0.08	0.05	0.00/1.50	1.55	250.00	48.00	47.90/50.90	0.06	-0.07	0.0047	-0.93	63.7%	2	—
2	1	74.4%	0.07	0.0040	-0.12	0.06	0.00/2.30	0.80	260.00	—	—	—	—	—	—	—	—	—
1	—	81.1%	0.06	0.0033	-0.12	0.05	0.00/2.15	2.00	270.00	56.00	67.90/71.50	0.07	-0.13	0.0037	-0.92	88.6%	2	—
—	—	—	—	—	—	—	—	—	280.00	74.50	77.90/81.00	0.05	-0.09	0.0028	-0.94	88.7%	1	—
—	—	—	—	—	—	—	—	—	300.00	94.50	97.90/101.10	0.05	-0.10	0.0023	-0.95	104.1%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 38.6%

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

$200.09

DTE

18d

2026-09-18

P/C Vol

7.29

P/C OI

2.37

ATM IV

38.6%

IV Skew

0.6%

25Δ put − call

Max Pain

$210

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	1	0.0%	1.00	—	-0.02	—	47.60/51.40	73.50	140.00	—	—	—	—	—	—	—	—	—
1	5	0.0%	1.00	—	-0.02	—	35.00/38.10	44.14	160.00	—	—	—	—	—	—	—	—	—
1	—	59.5%	0.94	0.0046	-0.11	0.05	34.90/37.20	54.60	165.00	3.88	0.00/2.40	0.06	-0.10	0.0049	-0.07	63.0%	—	2
—	—	—	—	—	—	—	—	—	170.00	0.40	0.00/2.50	0.07	-0.10	0.0061	-0.08	56.2%	1	4
—	—	—	—	—	—	—	—	—	175.00	1.19	0.00/2.65	0.10	-0.17	0.0083	-0.15	62.4%	1	8
—	—	—	—	—	—	—	—	—	180.00	1.65	0.00/2.00	0.10	-0.13	0.0106	-0.14	48.2%	21	40
1	—	52.3%	0.77	0.0129	-0.21	0.13	15.90/18.80	29.00	185.00	2.65	0.00/3.30	0.13	-0.17	0.0133	-0.21	49.4%	2	3
—	—	—	—	—	—	—	—	—	190.00	3.60	1.40/3.70	0.15	-0.17	0.0175	-0.27	42.4%	3	58
—	1	45.6%	0.63	0.0187	-0.23	0.17	8.10/11.20	38.30	195.00	4.50	2.65/4.40	0.16	-0.16	0.0231	-0.35	36.0%	1	64
14	4	42.6%	0.53	0.0210	-0.22	0.18	5.20/8.00	5.30	200.00	6.30	4.50/6.40	0.18	-0.16	0.0259	-0.47	34.5%	1	5
30	3	41.8%	0.33	0.0194	-0.19	0.16	1.00/4.00	2.56	210.00	12.70	9.70/12.80	0.15	-0.13	0.0220	-0.71	35.1%	1	3
43	2	43.3%	0.18	0.0136	-0.14	0.12	0.00/2.00	0.80	220.00	15.90	18.40/21.30	0.10	-0.08	0.0135	-0.85	38.2%	—	22
22	1	42.7%	0.08	0.0079	-0.08	0.07	0.00/0.80	0.40	230.00	20.00	28.30/31.00	0.08	-0.07	0.0085	-0.90	46.3%	—	—
17	2	54.9%	0.08	0.0060	-0.10	0.07	0.00/1.00	3.00	240.00	—	—	—	—	—	—	—	—	—
5	1	59.9%	0.06	0.0042	-0.08	0.05	0.00/1.50	1.55	250.00	48.00	47.90/50.90	0.06	-0.07	0.0047	-0.93	63.7%	2	—
2	1	74.4%	0.07	0.0040	-0.12	0.06	0.00/2.30	0.80	260.00	—	—	—	—	—	—	—	—	—
1	—	81.1%	0.06	0.0033	-0.12	0.05	0.00/2.15	2.00	270.00	56.00	67.90/71.50	0.07	-0.13	0.0037	-0.92	88.6%	2	—
—	—	—	—	—	—	—	—	—	280.00	74.50	77.90/81.00	0.05	-0.09	0.0028	-0.94	88.7%	1	—
—	—	—	—	—	—	—	—	—	300.00	94.50	97.90/101.10	0.05	-0.10	0.0023	-0.95	104.1%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 38.6%

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).