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

DFTX

Options · 15-min delayed

DFTX

Underlying

$40.98

DTE

18d

2026-09-18

P/C Vol

0.37

P/C OI

0.34

ATM IV

85.6%

IV Skew

-0.5%

25Δ put − call

Max Pain

$38

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
5	3	128.0%	0.82	0.0226	-0.09	0.02	7.80/11.00	15.00	33.00	0.35	0.05/0.75	0.02	-0.03	0.0230	-0.10	80.9%	4	11
6	15	122.7%	0.80	0.0253	-0.09	0.03	7.10/10.00	10.19	34.00	0.57	0.30/0.60	0.02	-0.04	0.0279	-0.11	75.3%	1	38
602	3	118.7%	0.77	0.0281	-0.09	0.03	6.20/9.30	9.42	35.00	0.75	0.40/1.10	0.02	-0.05	0.0336	-0.16	80.5%	11	268
3	1	166.0%	0.71	0.0228	-0.15	0.03	7.70/9.50	13.00	36.00	0.70	0.55/1.10	0.02	-0.05	0.0401	-0.19	74.0%	1	238
276	30	117.7%	0.70	0.0324	-0.11	0.03	4.90/8.00	9.90	37.00	1.30	0.80/2.00	0.03	-0.07	0.0421	-0.26	84.1%	8	345
10	3	112.6%	0.67	0.0354	-0.11	0.03	4.20/7.20	8.40	38.00	1.57	1.15/2.15	0.03	-0.07	0.0473	-0.30	80.8%	7	318
75	20	102.6%	0.63	0.0403	-0.10	0.03	3.60/6.00	8.17	39.00	1.90	1.55/2.70	0.03	-0.08	0.0493	-0.35	82.9%	58	61
99	4	104.4%	0.59	0.0409	-0.11	0.04	3.20/5.50	3.95	40.00	2.50	2.35/3.40	0.04	-0.09	0.0470	-0.41	90.9%	147	1.1k
15	14	95.6%	0.55	0.0456	-0.10	0.04	2.60/4.50	3.60	41.00	2.00	2.45/3.20	0.04	-0.07	0.0578	-0.46	75.5%	11	29
25	37	91.2%	0.50	0.0481	-0.09	0.04	2.20/3.70	2.90	42.00	3.20	2.85/5.00	0.04	-0.09	0.0487	-0.50	89.9%	31	96
22	2	83.4%	0.44	0.0519	-0.09	0.04	1.75/2.80	2.30	43.00	3.80	3.50/5.30	0.04	-0.08	0.0503	-0.56	86.3%	12	158
50	9	95.0%	0.41	0.0450	-0.10	0.04	1.50/3.20	3.80	44.00	5.10	4.20/5.10	0.03	-0.07	0.0554	-0.63	74.9%	3	861
7.8k	123	81.7%	0.34	0.0493	-0.08	0.03	1.20/1.95	1.61	45.00	5.20	4.70/6.70	0.03	-0.08	0.0479	-0.65	84.8%	2	307
54	20	79.6%	0.29	0.0473	-0.07	0.03	0.90/1.60	1.50	46.00	4.61	5.40/7.60	0.03	-0.07	0.0448	-0.69	86.6%	3	322
181	11	88.2%	0.28	0.0417	-0.08	0.03	0.65/1.95	1.10	47.00	5.20	5.30/7.90	0.02	-0.04	0.0466	-0.81	63.3%	10	876
269	24	83.1%	0.23	0.0397	-0.06	0.03	0.75/1.15	0.96	48.00	5.20	6.40/9.50	0.03	-0.06	0.0398	-0.78	82.4%	1	155

Greeks Profile

2026-09-18 · 18d · σ = 85.6%

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

$40.98

DTE

18d

2026-09-18

P/C Vol

0.37

P/C OI

0.34

ATM IV

85.6%

IV Skew

-0.5%

25Δ put − call

Max Pain

$38

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
5	3	128.0%	0.82	0.0226	-0.09	0.02	7.80/11.00	15.00	33.00	0.35	0.05/0.75	0.02	-0.03	0.0230	-0.10	80.9%	4	11
6	15	122.7%	0.80	0.0253	-0.09	0.03	7.10/10.00	10.19	34.00	0.57	0.30/0.60	0.02	-0.04	0.0279	-0.11	75.3%	1	38
602	3	118.7%	0.77	0.0281	-0.09	0.03	6.20/9.30	9.42	35.00	0.75	0.40/1.10	0.02	-0.05	0.0336	-0.16	80.5%	11	268
3	1	166.0%	0.71	0.0228	-0.15	0.03	7.70/9.50	13.00	36.00	0.70	0.55/1.10	0.02	-0.05	0.0401	-0.19	74.0%	1	238
276	30	117.7%	0.70	0.0324	-0.11	0.03	4.90/8.00	9.90	37.00	1.30	0.80/2.00	0.03	-0.07	0.0421	-0.26	84.1%	8	345
10	3	112.6%	0.67	0.0354	-0.11	0.03	4.20/7.20	8.40	38.00	1.57	1.15/2.15	0.03	-0.07	0.0473	-0.30	80.8%	7	318
75	20	102.6%	0.63	0.0403	-0.10	0.03	3.60/6.00	8.17	39.00	1.90	1.55/2.70	0.03	-0.08	0.0493	-0.35	82.9%	58	61
99	4	104.4%	0.59	0.0409	-0.11	0.04	3.20/5.50	3.95	40.00	2.50	2.35/3.40	0.04	-0.09	0.0470	-0.41	90.9%	147	1.1k
15	14	95.6%	0.55	0.0456	-0.10	0.04	2.60/4.50	3.60	41.00	2.00	2.45/3.20	0.04	-0.07	0.0578	-0.46	75.5%	11	29
25	37	91.2%	0.50	0.0481	-0.09	0.04	2.20/3.70	2.90	42.00	3.20	2.85/5.00	0.04	-0.09	0.0487	-0.50	89.9%	31	96
22	2	83.4%	0.44	0.0519	-0.09	0.04	1.75/2.80	2.30	43.00	3.80	3.50/5.30	0.04	-0.08	0.0503	-0.56	86.3%	12	158
50	9	95.0%	0.41	0.0450	-0.10	0.04	1.50/3.20	3.80	44.00	5.10	4.20/5.10	0.03	-0.07	0.0554	-0.63	74.9%	3	861
7.8k	123	81.7%	0.34	0.0493	-0.08	0.03	1.20/1.95	1.61	45.00	5.20	4.70/6.70	0.03	-0.08	0.0479	-0.65	84.8%	2	307
54	20	79.6%	0.29	0.0473	-0.07	0.03	0.90/1.60	1.50	46.00	4.61	5.40/7.60	0.03	-0.07	0.0448	-0.69	86.6%	3	322
181	11	88.2%	0.28	0.0417	-0.08	0.03	0.65/1.95	1.10	47.00	5.20	5.30/7.90	0.02	-0.04	0.0466	-0.81	63.3%	10	876
269	24	83.1%	0.23	0.0397	-0.06	0.03	0.75/1.15	0.96	48.00	5.20	6.40/9.50	0.03	-0.06	0.0398	-0.78	82.4%	1	155

Greeks Profile

2026-09-18 · 18d · σ = 85.6%

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).