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

BBIO

Options · 15-min delayed

BBIO

Underlying

$76.60

DTE

19d

2026-09-18

P/C Vol

0.09

P/C OI

0.87

ATM IV

50.5%

IV Skew

-11.5%

25Δ put − call

Max Pain

$80

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	290.8%	0.87	0.0041	-0.28	0.04	34.40/38.40	36.85	45.00	—	—	—	—	—	—	—	—	—
21	6	100.4%	0.98	0.0032	-0.03	0.01	24.80/28.80	30.40	50.00	—	—	—	—	—	—	—	—	—
13	—	55.3%	0.98	0.0054	-0.02	0.01	15.10/18.30	24.95	60.00	—	—	—	—	—	—	—	—	—
388	116	57.9%	0.78	0.0294	-0.09	0.05	7.10/8.10	7.50	70.00	0.74	0.05/1.50	0.05	-0.08	0.0294	-0.22	57.9%	4	7
141	180	56.3%	0.70	0.0356	-0.10	0.06	5.00/6.30	5.50	72.50	—	—	—	—	—	—	—	—	—
312	11	73.0%	0.59	0.0305	-0.14	0.07	2.60/6.00	6.75	75.00	2.15	1.75/2.55	0.07	-0.08	0.0473	-0.39	46.5%	11	527
1	1	53.3%	0.49	0.0428	-0.10	0.07	2.00/4.80	2.81	77.50	3.33	2.00/3.90	0.07	-0.08	0.0478	-0.51	47.7%	7	114
43	3	58.0%	0.40	0.0382	-0.11	0.07	1.35/2.75	2.30	80.00	4.05	3.60/7.10	0.07	-0.12	0.0314	-0.57	71.6%	10	1.0k
28	1	72.0%	0.36	0.0298	-0.13	0.07	0.00/2.90	1.29	82.50	4.70	4.80/8.40	0.06	-0.10	0.0319	-0.66	66.0%	2	5
153	1	66.7%	0.28	0.0287	-0.11	0.06	0.00/1.90	0.95	85.00	4.80	6.90/10.50	0.06	-0.10	0.0279	-0.71	70.0%	—	3
401	3	61.9%	0.20	0.0256	-0.08	0.05	0.00/1.15	0.65	87.50	—	—	—	—	—	—	—	—	—
91	3	59.3%	0.13	0.0209	-0.06	0.04	0.00/0.70	0.30	90.00	9.10	12.20/14.20	0.04	-0.06	0.0211	-0.85	61.8%	2	6
116	11	55.3%	0.08	0.0152	-0.04	0.03	0.00/0.35	0.15	92.50	—	—	—	—	—	—	—	—	—
81	12	62.9%	0.08	0.0134	-0.04	0.03	0.00/0.80	1.55	95.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	105.00	24.61	26.40/30.40	0.05	-0.14	0.0116	-0.82	127.8%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 50.5%

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

$76.60

DTE

19d

2026-09-18

P/C Vol

0.09

P/C OI

0.87

ATM IV

50.5%

IV Skew

-11.5%

25Δ put − call

Max Pain

$80

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	290.8%	0.87	0.0041	-0.28	0.04	34.40/38.40	36.85	45.00	—	—	—	—	—	—	—	—	—
21	6	100.4%	0.98	0.0032	-0.03	0.01	24.80/28.80	30.40	50.00	—	—	—	—	—	—	—	—	—
13	—	55.3%	0.98	0.0054	-0.02	0.01	15.10/18.30	24.95	60.00	—	—	—	—	—	—	—	—	—
388	116	57.9%	0.78	0.0294	-0.09	0.05	7.10/8.10	7.50	70.00	0.74	0.05/1.50	0.05	-0.08	0.0294	-0.22	57.9%	4	7
141	180	56.3%	0.70	0.0356	-0.10	0.06	5.00/6.30	5.50	72.50	—	—	—	—	—	—	—	—	—
312	11	73.0%	0.59	0.0305	-0.14	0.07	2.60/6.00	6.75	75.00	2.15	1.75/2.55	0.07	-0.08	0.0473	-0.39	46.5%	11	527
1	1	53.3%	0.49	0.0428	-0.10	0.07	2.00/4.80	2.81	77.50	3.33	2.00/3.90	0.07	-0.08	0.0478	-0.51	47.7%	7	114
43	3	58.0%	0.40	0.0382	-0.11	0.07	1.35/2.75	2.30	80.00	4.05	3.60/7.10	0.07	-0.12	0.0314	-0.57	71.6%	10	1.0k
28	1	72.0%	0.36	0.0298	-0.13	0.07	0.00/2.90	1.29	82.50	4.70	4.80/8.40	0.06	-0.10	0.0319	-0.66	66.0%	2	5
153	1	66.7%	0.28	0.0287	-0.11	0.06	0.00/1.90	0.95	85.00	4.80	6.90/10.50	0.06	-0.10	0.0279	-0.71	70.0%	—	3
401	3	61.9%	0.20	0.0256	-0.08	0.05	0.00/1.15	0.65	87.50	—	—	—	—	—	—	—	—	—
91	3	59.3%	0.13	0.0209	-0.06	0.04	0.00/0.70	0.30	90.00	9.10	12.20/14.20	0.04	-0.06	0.0211	-0.85	61.8%	2	6
116	11	55.3%	0.08	0.0152	-0.04	0.03	0.00/0.35	0.15	92.50	—	—	—	—	—	—	—	—	—
81	12	62.9%	0.08	0.0134	-0.04	0.03	0.00/0.80	1.55	95.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	105.00	24.61	26.40/30.40	0.05	-0.14	0.0116	-0.82	127.8%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 50.5%

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).