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

CG

Options · 15-min delayed

CG

Underlying

$49.09

DTE

18d

2026-09-18

P/C Vol

0.07

P/C OI

0.62

ATM IV

42.5%

IV Skew

-0.5%

25Δ put − call

Max Pain

$45

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
2	2	130.3%	0.97	0.0050	-0.03	0.01	17.90/20.80	18.00	30.00	0.15	0.00/0.55	0.01	-0.03	0.0051	-0.03	131.8%	2	183
—	—	0.0%	1.00	—	-0.00	—	0.00/0.00	17.79	32.50	0.05	0.00/0.60	0.01	-0.03	0.0069	-0.04	115.8%	12	22
4	30	72.3%	0.99	0.0045	-0.01	0.00	12.90/15.40	14.00	35.00	0.04	0.00/0.60	0.01	-0.03	0.0093	-0.05	98.4%	10	100
1	15	66.0%	0.97	0.0087	-0.02	0.01	10.50/12.90	11.50	37.50	0.05	0.00/0.10	0.00	-0.01	0.0059	-0.01	57.8%	6	637
155	150	72.3%	0.91	0.0198	-0.04	0.02	8.80/10.20	9.53	40.00	0.09	0.00/0.10	0.01	-0.01	0.0126	-0.03	51.8%	412	38k
2.4k	1	67.6%	0.85	0.0312	-0.05	0.03	6.80/7.80	7.54	42.50	0.15	0.10/0.20	0.01	-0.02	0.0263	-0.07	45.7%	5	14k
1.2k	23	49.4%	0.81	0.0508	-0.05	0.03	4.40/4.80	4.60	45.00	0.40	0.35/0.50	0.03	-0.03	0.0526	-0.16	42.8%	9	1.8k
719	3	49.1%	0.65	0.0694	-0.06	0.04	2.55/3.10	3.05	47.50	0.95	0.80/1.20	0.04	-0.04	0.0798	-0.34	41.9%	10	2.6k
30k	125	43.8%	0.45	0.0831	-0.06	0.04	1.25/1.60	1.55	50.00	1.80	1.95/2.40	0.04	-0.05	0.0878	-0.55	41.3%	97	768
56k	8.2k	42.4%	0.26	0.0702	-0.04	0.04	0.45/0.75	0.65	52.50	3.70	3.80/4.70	0.04	-0.06	0.0588	-0.68	56.0%	3	213
1.5k	11	41.5%	0.12	0.0448	-0.03	0.02	0.05/0.30	0.25	55.00	6.00	5.80/6.20	0.02	-0.02	0.0446	-0.88	41.1%	4	53
163	10	52.2%	0.10	0.0306	-0.03	0.02	0.00/0.30	0.12	57.50	9.20	9.70/11.30	0.04	-0.11	0.0297	-0.71	106.2%	2	64
1.1k	2	53.0%	0.05	0.0184	-0.02	0.01	0.00/0.15	0.10	60.00	16.00	0.00/0.00	—	0.01	—	-1.00	0.0%	4	—
132	1	66.6%	0.06	0.0167	-0.02	0.01	0.00/0.45	0.25	62.50	13.90	11.90/14.70	0.03	-0.08	0.0230	-0.81	108.8%	2	—
248	1	64.1%	0.03	0.0096	-0.01	0.01	0.00/0.20	0.15	65.00	—	—	—	—	—	—	—	—	—
24	1	85.6%	0.06	0.0125	-0.03	0.01	0.00/0.55	0.05	67.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	70.00	19.00	0.00/0.00	—	0.01	—	-1.00	0.0%	2	—

Greeks Profile

2026-09-18 · 18d · σ = 42.5%

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

$49.09

DTE

18d

2026-09-18

P/C Vol

0.07

P/C OI

0.62

ATM IV

42.5%

IV Skew

-0.5%

25Δ put − call

Max Pain

$45

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
2	2	130.3%	0.97	0.0050	-0.03	0.01	17.90/20.80	18.00	30.00	0.15	0.00/0.55	0.01	-0.03	0.0051	-0.03	131.8%	2	183
—	—	0.0%	1.00	—	-0.00	—	0.00/0.00	17.79	32.50	0.05	0.00/0.60	0.01	-0.03	0.0069	-0.04	115.8%	12	22
4	30	72.3%	0.99	0.0045	-0.01	0.00	12.90/15.40	14.00	35.00	0.04	0.00/0.60	0.01	-0.03	0.0093	-0.05	98.4%	10	100
1	15	66.0%	0.97	0.0087	-0.02	0.01	10.50/12.90	11.50	37.50	0.05	0.00/0.10	0.00	-0.01	0.0059	-0.01	57.8%	6	637
155	150	72.3%	0.91	0.0198	-0.04	0.02	8.80/10.20	9.53	40.00	0.09	0.00/0.10	0.01	-0.01	0.0126	-0.03	51.8%	412	38k
2.4k	1	67.6%	0.85	0.0312	-0.05	0.03	6.80/7.80	7.54	42.50	0.15	0.10/0.20	0.01	-0.02	0.0263	-0.07	45.7%	5	14k
1.2k	23	49.4%	0.81	0.0508	-0.05	0.03	4.40/4.80	4.60	45.00	0.40	0.35/0.50	0.03	-0.03	0.0526	-0.16	42.8%	9	1.8k
719	3	49.1%	0.65	0.0694	-0.06	0.04	2.55/3.10	3.05	47.50	0.95	0.80/1.20	0.04	-0.04	0.0798	-0.34	41.9%	10	2.6k
30k	125	43.8%	0.45	0.0831	-0.06	0.04	1.25/1.60	1.55	50.00	1.80	1.95/2.40	0.04	-0.05	0.0878	-0.55	41.3%	97	768
56k	8.2k	42.4%	0.26	0.0702	-0.04	0.04	0.45/0.75	0.65	52.50	3.70	3.80/4.70	0.04	-0.06	0.0588	-0.68	56.0%	3	213
1.5k	11	41.5%	0.12	0.0448	-0.03	0.02	0.05/0.30	0.25	55.00	6.00	5.80/6.20	0.02	-0.02	0.0446	-0.88	41.1%	4	53
163	10	52.2%	0.10	0.0306	-0.03	0.02	0.00/0.30	0.12	57.50	9.20	9.70/11.30	0.04	-0.11	0.0297	-0.71	106.2%	2	64
1.1k	2	53.0%	0.05	0.0184	-0.02	0.01	0.00/0.15	0.10	60.00	16.00	0.00/0.00	—	0.01	—	-1.00	0.0%	4	—
132	1	66.6%	0.06	0.0167	-0.02	0.01	0.00/0.45	0.25	62.50	13.90	11.90/14.70	0.03	-0.08	0.0230	-0.81	108.8%	2	—
248	1	64.1%	0.03	0.0096	-0.01	0.01	0.00/0.20	0.15	65.00	—	—	—	—	—	—	—	—	—
24	1	85.6%	0.06	0.0125	-0.03	0.01	0.00/0.55	0.05	67.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	70.00	19.00	0.00/0.00	—	0.01	—	-1.00	0.0%	2	—

Greeks Profile

2026-09-18 · 18d · σ = 42.5%

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).