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

BDX

Options · 15-min delayed

BDX

Underlying

$189.52

DTE

20d

2026-09-18

P/C Vol

0.46

P/C OI

0.29

ATM IV

31.1%

IV Skew

2.8%

25Δ put − call

Max Pain

$160

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
119	8	53.1%	0.98	0.0025	-0.05	0.03	37.80/41.80	43.98	150.00	0.35	0.00/0.20	0.02	-0.03	0.0021	-0.02	50.2%	9	73
278	1	77.7%	0.89	0.0056	-0.18	0.09	32.80/36.80	36.86	155.00	0.50	0.00/0.50	0.04	-0.05	0.0039	-0.04	52.4%	1	58
130	7	68.9%	0.87	0.0068	-0.17	0.09	28.20/31.80	30.60	160.00	0.37	0.00/1.55	0.06	-0.07	0.0057	-0.07	50.5%	10	64
189	1	58.2%	0.87	0.0084	-0.16	0.10	23.30/26.60	23.40	165.00	0.47	0.00/2.45	0.10	-0.15	0.0084	-0.15	61.7%	3	228
279	1	46.8%	0.86	0.0108	-0.13	0.10	18.40/21.30	22.52	170.00	0.95	0.00/2.80	0.12	-0.16	0.0106	-0.18	55.6%	1	79
303	132	36.6%	0.84	0.0149	-0.12	0.11	13.60/16.10	16.93	175.00	1.45	0.00/2.80	0.13	-0.14	0.0140	-0.21	46.3%	24	66
639	1	31.7%	0.78	0.0212	-0.12	0.13	9.60/11.60	10.15	180.00	2.20	0.30/2.20	0.13	-0.10	0.0209	-0.23	32.5%	1	136
361	10	30.4%	0.66	0.0272	-0.14	0.16	5.80/8.00	5.80	185.00	3.40	0.90/4.20	0.17	-0.13	0.0243	-0.36	34.6%	9	76
829	1	28.3%	0.51	0.0318	-0.14	0.18	2.00/4.90	3.78	190.00	4.69	3.30/6.40	0.18	-0.14	0.0265	-0.48	33.9%	2	33
691	4	27.6%	0.36	0.0304	-0.12	0.17	1.40/2.80	2.30	195.00	8.40	7.00/9.20	0.17	-0.12	0.0261	-0.62	33.0%	1	1
354	52	29.7%	0.24	0.0236	-0.11	0.14	0.05/1.80	1.42	200.00	12.60	10.50/13.80	0.16	-0.14	0.0199	-0.69	39.8%	4	6
6	2	6.3%	0.00	0.0000	-0.00	0.00	0.00/0.00	21.60	205.00	16.15	0.00/0.00	—	0.03	—	-1.00	0.0%	5	12
252	3	39.1%	0.15	0.0133	-0.10	0.10	0.00/1.30	0.95	210.00	24.20	30.20/34.50	0.17	-0.44	0.0081	-0.61	107.7%	1	3
6	1	12.5%	0.00	0.0000	-0.00	0.00	0.00/0.00	15.40	215.00	—	—	—	—	—	—	—	—	—
12	11	46.4%	0.10	0.0084	-0.09	0.08	0.00/0.95	0.25	220.00	—	—	—	—	—	—	—	—	—
21	12	12.5%	0.00	0.0000	-0.00	0.00	0.00/0.00	9.56	225.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	230.00	60.91	52.00/55.80	0.16	-0.58	0.0057	-0.65	147.3%	1	—
—	—	—	—	—	—	—	—	—	240.00	42.80	58.70/62.50	0.15	-0.51	0.0055	-0.71	140.2%	1	—
—	—	—	—	—	—	—	—	—	255.00	61.13	68.20/73.00	0.12	-0.33	0.0050	-0.81	121.5%	—	—

Greeks Profile

2026-09-18 · 20d · σ = 31.1%

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

$189.52

DTE

20d

2026-09-18

P/C Vol

0.46

P/C OI

0.29

ATM IV

31.1%

IV Skew

2.8%

25Δ put − call

Max Pain

$160

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
119	8	53.1%	0.98	0.0025	-0.05	0.03	37.80/41.80	43.98	150.00	0.35	0.00/0.20	0.02	-0.03	0.0021	-0.02	50.2%	9	73
278	1	77.7%	0.89	0.0056	-0.18	0.09	32.80/36.80	36.86	155.00	0.50	0.00/0.50	0.04	-0.05	0.0039	-0.04	52.4%	1	58
130	7	68.9%	0.87	0.0068	-0.17	0.09	28.20/31.80	30.60	160.00	0.37	0.00/1.55	0.06	-0.07	0.0057	-0.07	50.5%	10	64
189	1	58.2%	0.87	0.0084	-0.16	0.10	23.30/26.60	23.40	165.00	0.47	0.00/2.45	0.10	-0.15	0.0084	-0.15	61.7%	3	228
279	1	46.8%	0.86	0.0108	-0.13	0.10	18.40/21.30	22.52	170.00	0.95	0.00/2.80	0.12	-0.16	0.0106	-0.18	55.6%	1	79
303	132	36.6%	0.84	0.0149	-0.12	0.11	13.60/16.10	16.93	175.00	1.45	0.00/2.80	0.13	-0.14	0.0140	-0.21	46.3%	24	66
639	1	31.7%	0.78	0.0212	-0.12	0.13	9.60/11.60	10.15	180.00	2.20	0.30/2.20	0.13	-0.10	0.0209	-0.23	32.5%	1	136
361	10	30.4%	0.66	0.0272	-0.14	0.16	5.80/8.00	5.80	185.00	3.40	0.90/4.20	0.17	-0.13	0.0243	-0.36	34.6%	9	76
829	1	28.3%	0.51	0.0318	-0.14	0.18	2.00/4.90	3.78	190.00	4.69	3.30/6.40	0.18	-0.14	0.0265	-0.48	33.9%	2	33
691	4	27.6%	0.36	0.0304	-0.12	0.17	1.40/2.80	2.30	195.00	8.40	7.00/9.20	0.17	-0.12	0.0261	-0.62	33.0%	1	1
354	52	29.7%	0.24	0.0236	-0.11	0.14	0.05/1.80	1.42	200.00	12.60	10.50/13.80	0.16	-0.14	0.0199	-0.69	39.8%	4	6
6	2	6.3%	0.00	0.0000	-0.00	0.00	0.00/0.00	21.60	205.00	16.15	0.00/0.00	—	0.03	—	-1.00	0.0%	5	12
252	3	39.1%	0.15	0.0133	-0.10	0.10	0.00/1.30	0.95	210.00	24.20	30.20/34.50	0.17	-0.44	0.0081	-0.61	107.7%	1	3
6	1	12.5%	0.00	0.0000	-0.00	0.00	0.00/0.00	15.40	215.00	—	—	—	—	—	—	—	—	—
12	11	46.4%	0.10	0.0084	-0.09	0.08	0.00/0.95	0.25	220.00	—	—	—	—	—	—	—	—	—
21	12	12.5%	0.00	0.0000	-0.00	0.00	0.00/0.00	9.56	225.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	230.00	60.91	52.00/55.80	0.16	-0.58	0.0057	-0.65	147.3%	1	—
—	—	—	—	—	—	—	—	—	240.00	42.80	58.70/62.50	0.15	-0.51	0.0055	-0.71	140.2%	1	—
—	—	—	—	—	—	—	—	—	255.00	61.13	68.20/73.00	0.12	-0.33	0.0050	-0.81	121.5%	—	—

Greeks Profile

2026-09-18 · 20d · σ = 31.1%

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).