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

CLDX

Options · 15-min delayed

CLDX

Underlying

$39.63

DTE

17d

2026-09-18

P/C Vol

0.68

P/C OI

1.46

ATM IV

59.2%

IV Skew

-15.8%

25Δ put − call

Max Pain

$40

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	10	254.3%	0.88	0.0090	-0.13	0.02	13.00/17.50	12.53	24.00	—	—	—	—	—	—	—	—	—
3	—	182.1%	0.92	0.0100	-0.07	0.01	11.70/15.50	7.50	25.00	—	—	—	—	—	—	—	—	—
2	2	0.0%	1.00	—	-0.00	—	6.50/9.50	6.90	27.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	32.00	1.30	0.00/4.80	0.03	-0.12	0.0207	-0.22	166.5%	—	2
4	—	123.3%	0.80	0.0268	-0.09	0.02	6.00/10.40	7.15	33.00	1.50	0.00/1.20	0.02	-0.04	0.0299	-0.13	82.7%	1	32
—	—	—	—	—	—	—	—	—	34.00	1.70	0.00/1.15	0.02	-0.04	0.0363	-0.14	72.3%	1	9
5	4	71.1%	0.82	0.0438	-0.05	0.02	3.30/7.50	7.55	35.00	2.00	0.00/1.25	0.02	-0.04	0.0448	-0.17	65.2%	1	5
6	5	72.0%	0.76	0.0504	-0.06	0.03	2.50/6.90	8.66	36.00	2.15	0.40/1.45	0.03	-0.05	0.0526	-0.23	66.9%	1	1
3	1	66.0%	0.71	0.0601	-0.06	0.03	1.70/6.00	6.30	37.00	1.28	0.00/1.75	0.03	-0.04	0.0686	-0.26	54.8%	1	4
2	1	73.8%	0.64	0.0593	-0.07	0.03	1.00/3.50	5.45	38.00	1.50	0.25/2.10	0.03	-0.05	0.0795	-0.33	53.2%	1	10
—	—	—	—	—	—	—	—	—	39.00	1.85	0.75/2.40	0.03	-0.05	0.0870	-0.41	52.4%	—	3
38	1	67.1%	0.51	0.0695	-0.07	0.03	2.05/2.45	2.05	40.00	3.00	1.20/2.90	0.03	-0.05	0.0909	-0.50	51.3%	4	5
8	1	63.3%	0.43	0.0727	-0.06	0.03	1.50/1.90	2.90	41.00	3.30	1.50/5.60	0.03	-0.07	0.0604	-0.54	76.8%	—	1
6	1	69.0%	0.38	0.0646	-0.07	0.03	0.00/1.55	3.00	42.00	3.71	2.00/6.50	0.03	-0.07	0.0576	-0.60	78.5%	—	30
6	1	69.1%	0.32	0.0608	-0.06	0.03	0.00/1.25	2.01	43.00	—	—	—	—	—	—	—	—	—
2	1	78.0%	0.30	0.0521	-0.07	0.03	0.00/2.55	1.45	44.00	—	—	—	—	—	—	—	—	—
6	4	62.0%	0.19	0.0517	-0.04	0.02	0.00/1.20	1.10	45.00	—	—	—	—	—	—	—	—	—
1	—	129.8%	0.35	0.0334	-0.12	0.03	0.05/4.90	1.55	46.00	6.90	5.10/9.50	0.03	-0.06	0.0434	-0.78	80.8%	—	30
1	1	110.2%	0.28	0.0356	-0.09	0.03	0.00/3.20	1.14	47.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 17d · σ = 59.2%

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

$39.63

DTE

17d

2026-09-18

P/C Vol

0.68

P/C OI

1.46

ATM IV

59.2%

IV Skew

-15.8%

25Δ put − call

Max Pain

$40

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	10	254.3%	0.88	0.0090	-0.13	0.02	13.00/17.50	12.53	24.00	—	—	—	—	—	—	—	—	—
3	—	182.1%	0.92	0.0100	-0.07	0.01	11.70/15.50	7.50	25.00	—	—	—	—	—	—	—	—	—
2	2	0.0%	1.00	—	-0.00	—	6.50/9.50	6.90	27.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	32.00	1.30	0.00/4.80	0.03	-0.12	0.0207	-0.22	166.5%	—	2
4	—	123.3%	0.80	0.0268	-0.09	0.02	6.00/10.40	7.15	33.00	1.50	0.00/1.20	0.02	-0.04	0.0299	-0.13	82.7%	1	32
—	—	—	—	—	—	—	—	—	34.00	1.70	0.00/1.15	0.02	-0.04	0.0363	-0.14	72.3%	1	9
5	4	71.1%	0.82	0.0438	-0.05	0.02	3.30/7.50	7.55	35.00	2.00	0.00/1.25	0.02	-0.04	0.0448	-0.17	65.2%	1	5
6	5	72.0%	0.76	0.0504	-0.06	0.03	2.50/6.90	8.66	36.00	2.15	0.40/1.45	0.03	-0.05	0.0526	-0.23	66.9%	1	1
3	1	66.0%	0.71	0.0601	-0.06	0.03	1.70/6.00	6.30	37.00	1.28	0.00/1.75	0.03	-0.04	0.0686	-0.26	54.8%	1	4
2	1	73.8%	0.64	0.0593	-0.07	0.03	1.00/3.50	5.45	38.00	1.50	0.25/2.10	0.03	-0.05	0.0795	-0.33	53.2%	1	10
—	—	—	—	—	—	—	—	—	39.00	1.85	0.75/2.40	0.03	-0.05	0.0870	-0.41	52.4%	—	3
38	1	67.1%	0.51	0.0695	-0.07	0.03	2.05/2.45	2.05	40.00	3.00	1.20/2.90	0.03	-0.05	0.0909	-0.50	51.3%	4	5
8	1	63.3%	0.43	0.0727	-0.06	0.03	1.50/1.90	2.90	41.00	3.30	1.50/5.60	0.03	-0.07	0.0604	-0.54	76.8%	—	1
6	1	69.0%	0.38	0.0646	-0.07	0.03	0.00/1.55	3.00	42.00	3.71	2.00/6.50	0.03	-0.07	0.0576	-0.60	78.5%	—	30
6	1	69.1%	0.32	0.0608	-0.06	0.03	0.00/1.25	2.01	43.00	—	—	—	—	—	—	—	—	—
2	1	78.0%	0.30	0.0521	-0.07	0.03	0.00/2.55	1.45	44.00	—	—	—	—	—	—	—	—	—
6	4	62.0%	0.19	0.0517	-0.04	0.02	0.00/1.20	1.10	45.00	—	—	—	—	—	—	—	—	—
1	—	129.8%	0.35	0.0334	-0.12	0.03	0.05/4.90	1.55	46.00	6.90	5.10/9.50	0.03	-0.06	0.0434	-0.78	80.8%	—	30
1	1	110.2%	0.28	0.0356	-0.09	0.03	0.00/3.20	1.14	47.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 17d · σ = 59.2%

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).