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

BEAM

Options · 15-min delayed

BEAM

Underlying

$29.43

DTE

17d

2026-09-18

P/C Vol

0.43

P/C OI

0.72

ATM IV

85.4%

IV Skew

-35.1%

25Δ put − call

Max Pain

$28

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
15	6	241.7%	0.84	0.0157	-0.11	0.02	7.00/11.30	6.03	20.00	—	—	—	—	—	—	—	—	—
20	2	81.6%	0.96	0.0166	-0.02	0.01	5.30/9.80	7.00	22.00	0.10	0.10/0.30	0.01	-0.02	0.0197	-0.06	91.8%	17	603
6	—	82.8%	0.93	0.0254	-0.02	0.01	4.50/8.80	4.91	23.00	0.20	0.00/4.90	0.02	-0.12	0.0219	-0.22	213.7%	1	32
—	—	—	—	—	—	—	—	—	24.00	0.30	0.10/1.00	0.01	-0.04	0.0358	-0.14	96.0%	21	560
26	25	68.2%	0.88	0.0450	-0.03	0.01	2.50/7.00	6.00	25.00	0.61	0.00/1.00	0.01	-0.03	0.0456	-0.15	79.9%	1	75
12	20	68.2%	0.82	0.0598	-0.04	0.02	2.00/5.90	4.96	26.00	0.70	0.10/1.00	0.02	-0.03	0.0594	-0.18	69.8%	2	248
234	4	70.4%	0.74	0.0719	-0.04	0.02	1.45/5.10	5.20	27.00	1.19	0.00/1.40	0.02	-0.04	0.0765	-0.24	63.8%	4	60
546	5	68.8%	0.66	0.0835	-0.05	0.02	0.90/4.30	3.60	28.00	1.50	0.70/2.00	0.02	-0.05	0.0764	-0.35	76.0%	68	399
14	1	108.6%	0.57	0.0568	-0.08	0.02	1.30/4.90	1.35	29.00	2.25	0.00/2.90	0.02	-0.04	0.0990	-0.42	62.3%	3	2
745	128	60.8%	0.47	0.1030	-0.05	0.03	0.55/2.20	1.92	30.00	2.10	0.60/4.90	0.03	-0.07	0.0691	-0.50	90.9%	1	75
13	1	111.0%	0.46	0.0563	-0.08	0.03	0.35/4.30	1.40	31.00	2.65	1.00/5.50	0.02	-0.06	0.0713	-0.57	86.8%	11	27
110	1	102.3%	0.40	0.0593	-0.07	0.02	0.50/3.00	1.25	32.00	3.24	1.60/6.00	0.02	-0.05	0.0714	-0.65	82.0%	—	3
145	12	90.9%	0.32	0.0617	-0.06	0.02	0.70/1.65	1.20	33.00	—	—	—	—	—	—	—	—	—
18	1	105.3%	0.30	0.0523	-0.07	0.02	0.60/1.95	0.81	34.00	7.25	3.00/7.60	0.02	-0.04	0.0595	-0.77	81.3%	—	1
828	6	92.2%	0.22	0.0510	-0.05	0.02	0.55/1.00	0.50	35.00	6.28	4.00/8.50	0.02	-0.04	0.0516	-0.79	87.5%	1	1
87	2	127.0%	0.28	0.0415	-0.08	0.02	0.10/2.60	0.60	36.00	—	—	—	—	—	—	—	—	—
17	112	152.6%	0.30	0.0359	-0.10	0.02	0.00/3.50	0.40	37.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 17d · σ = 85.4%

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

$29.43

DTE

17d

2026-09-18

P/C Vol

0.43

P/C OI

0.72

ATM IV

85.4%

IV Skew

-35.1%

25Δ put − call

Max Pain

$28

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
15	6	241.7%	0.84	0.0157	-0.11	0.02	7.00/11.30	6.03	20.00	—	—	—	—	—	—	—	—	—
20	2	81.6%	0.96	0.0166	-0.02	0.01	5.30/9.80	7.00	22.00	0.10	0.10/0.30	0.01	-0.02	0.0197	-0.06	91.8%	17	603
6	—	82.8%	0.93	0.0254	-0.02	0.01	4.50/8.80	4.91	23.00	0.20	0.00/4.90	0.02	-0.12	0.0219	-0.22	213.7%	1	32
—	—	—	—	—	—	—	—	—	24.00	0.30	0.10/1.00	0.01	-0.04	0.0358	-0.14	96.0%	21	560
26	25	68.2%	0.88	0.0450	-0.03	0.01	2.50/7.00	6.00	25.00	0.61	0.00/1.00	0.01	-0.03	0.0456	-0.15	79.9%	1	75
12	20	68.2%	0.82	0.0598	-0.04	0.02	2.00/5.90	4.96	26.00	0.70	0.10/1.00	0.02	-0.03	0.0594	-0.18	69.8%	2	248
234	4	70.4%	0.74	0.0719	-0.04	0.02	1.45/5.10	5.20	27.00	1.19	0.00/1.40	0.02	-0.04	0.0765	-0.24	63.8%	4	60
546	5	68.8%	0.66	0.0835	-0.05	0.02	0.90/4.30	3.60	28.00	1.50	0.70/2.00	0.02	-0.05	0.0764	-0.35	76.0%	68	399
14	1	108.6%	0.57	0.0568	-0.08	0.02	1.30/4.90	1.35	29.00	2.25	0.00/2.90	0.02	-0.04	0.0990	-0.42	62.3%	3	2
745	128	60.8%	0.47	0.1030	-0.05	0.03	0.55/2.20	1.92	30.00	2.10	0.60/4.90	0.03	-0.07	0.0691	-0.50	90.9%	1	75
13	1	111.0%	0.46	0.0563	-0.08	0.03	0.35/4.30	1.40	31.00	2.65	1.00/5.50	0.02	-0.06	0.0713	-0.57	86.8%	11	27
110	1	102.3%	0.40	0.0593	-0.07	0.02	0.50/3.00	1.25	32.00	3.24	1.60/6.00	0.02	-0.05	0.0714	-0.65	82.0%	—	3
145	12	90.9%	0.32	0.0617	-0.06	0.02	0.70/1.65	1.20	33.00	—	—	—	—	—	—	—	—	—
18	1	105.3%	0.30	0.0523	-0.07	0.02	0.60/1.95	0.81	34.00	7.25	3.00/7.60	0.02	-0.04	0.0595	-0.77	81.3%	—	1
828	6	92.2%	0.22	0.0510	-0.05	0.02	0.55/1.00	0.50	35.00	6.28	4.00/8.50	0.02	-0.04	0.0516	-0.79	87.5%	1	1
87	2	127.0%	0.28	0.0415	-0.08	0.02	0.10/2.60	0.60	36.00	—	—	—	—	—	—	—	—	—
17	112	152.6%	0.30	0.0359	-0.10	0.02	0.00/3.50	0.40	37.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 17d · σ = 85.4%

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).