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

DPZ

Options · 15-min delayed

DPZ

Underlying

$350.00

DTE

20d

2026-09-18

P/C Vol

0.64

P/C OI

0.81

ATM IV

39.6%

IV Skew

12.8%

25Δ put − call

Max Pain

$330

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
6	1	82.5%	0.93	0.0021	-0.26	0.11	77.20/82.70	48.69	270.00	0.20	0.00/0.80	0.04	-0.05	0.0010	-0.02	55.6%	2	186
30	1	58.0%	0.96	0.0019	-0.14	0.07	67.20/74.80	62.99	280.00	0.18	0.10/0.45	0.04	-0.05	0.0013	-0.02	49.8%	4	381
10	3	55.4%	0.94	0.0027	-0.17	0.10	57.40/61.50	41.10	290.00	0.05	0.10/1.25	0.09	-0.12	0.0026	-0.06	53.1%	1	473
81	1	67.1%	0.86	0.0041	-0.34	0.18	47.40/54.70	46.20	300.00	0.50	0.30/1.80	0.12	-0.15	0.0037	-0.08	49.8%	6	827
102	1	52.5%	0.86	0.0052	-0.27	0.18	37.70/43.70	36.00	310.00	0.91	0.65/2.00	0.14	-0.15	0.0050	-0.10	43.0%	29	407
138	2	48.8%	0.81	0.0069	-0.31	0.23	28.60/35.00	31.50	320.00	1.80	1.45/2.25	0.17	-0.15	0.0071	-0.13	36.1%	35	254
484	22	41.2%	0.75	0.0094	-0.30	0.26	20.00/25.70	20.50	330.00	3.30	2.65/6.80	0.27	-0.29	0.0088	-0.26	45.2%	19	145
182	5	41.3%	0.65	0.0110	-0.34	0.30	12.50/19.20	17.50	340.00	6.05	3.60/7.60	0.30	-0.26	0.0124	-0.34	36.2%	46	174
530	92	34.9%	0.53	0.0139	-0.31	0.33	8.30/11.70	10.15	350.00	10.90	9.00/14.80	0.33	-0.34	0.0110	-0.47	44.2%	11	207
383	72	31.4%	0.38	0.0148	-0.26	0.31	4.90/6.40	5.70	360.00	20.43	14.20/19.60	0.32	-0.30	0.0115	-0.59	41.3%	1	183
445	37	32.4%	0.25	0.0121	-0.22	0.26	2.70/3.90	3.30	370.00	30.00	21.50/27.20	0.29	-0.29	0.0099	-0.68	44.0%	2	87
303	13	36.6%	0.19	0.0090	-0.21	0.22	1.60/3.00	1.65	380.00	34.00	29.70/34.00	0.24	-0.21	0.0087	-0.78	40.8%	8	125
656	11	35.4%	0.11	0.0064	-0.14	0.15	0.55/1.50	1.05	390.00	92.86	65.80/72.40	0.32	-1.02	0.0036	-0.57	131.7%	1	—
601	2	35.0%	0.06	0.0041	-0.09	0.10	0.00/0.75	0.55	400.00	42.06	47.90/55.10	0.22	-0.30	0.0056	-0.81	59.9%	2	3
151	5	42.9%	0.07	0.0037	-0.12	0.11	0.00/1.05	0.38	410.00	52.14	58.10/64.90	0.21	-0.30	0.0048	-0.83	65.6%	1	1
121	16	55.5%	0.09	0.0037	-0.19	0.14	0.00/4.00	0.68	420.00	68.00	68.00/74.70	0.11	-0.09	0.0033	-0.93	50.6%	3	4

Greeks Profile

2026-09-18 · 20d · σ = 39.6%

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

$350.00

DTE

20d

2026-09-18

P/C Vol

0.64

P/C OI

0.81

ATM IV

39.6%

IV Skew

12.8%

25Δ put − call

Max Pain

$330

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
6	1	82.5%	0.93	0.0021	-0.26	0.11	77.20/82.70	48.69	270.00	0.20	0.00/0.80	0.04	-0.05	0.0010	-0.02	55.6%	2	186
30	1	58.0%	0.96	0.0019	-0.14	0.07	67.20/74.80	62.99	280.00	0.18	0.10/0.45	0.04	-0.05	0.0013	-0.02	49.8%	4	381
10	3	55.4%	0.94	0.0027	-0.17	0.10	57.40/61.50	41.10	290.00	0.05	0.10/1.25	0.09	-0.12	0.0026	-0.06	53.1%	1	473
81	1	67.1%	0.86	0.0041	-0.34	0.18	47.40/54.70	46.20	300.00	0.50	0.30/1.80	0.12	-0.15	0.0037	-0.08	49.8%	6	827
102	1	52.5%	0.86	0.0052	-0.27	0.18	37.70/43.70	36.00	310.00	0.91	0.65/2.00	0.14	-0.15	0.0050	-0.10	43.0%	29	407
138	2	48.8%	0.81	0.0069	-0.31	0.23	28.60/35.00	31.50	320.00	1.80	1.45/2.25	0.17	-0.15	0.0071	-0.13	36.1%	35	254
484	22	41.2%	0.75	0.0094	-0.30	0.26	20.00/25.70	20.50	330.00	3.30	2.65/6.80	0.27	-0.29	0.0088	-0.26	45.2%	19	145
182	5	41.3%	0.65	0.0110	-0.34	0.30	12.50/19.20	17.50	340.00	6.05	3.60/7.60	0.30	-0.26	0.0124	-0.34	36.2%	46	174
530	92	34.9%	0.53	0.0139	-0.31	0.33	8.30/11.70	10.15	350.00	10.90	9.00/14.80	0.33	-0.34	0.0110	-0.47	44.2%	11	207
383	72	31.4%	0.38	0.0148	-0.26	0.31	4.90/6.40	5.70	360.00	20.43	14.20/19.60	0.32	-0.30	0.0115	-0.59	41.3%	1	183
445	37	32.4%	0.25	0.0121	-0.22	0.26	2.70/3.90	3.30	370.00	30.00	21.50/27.20	0.29	-0.29	0.0099	-0.68	44.0%	2	87
303	13	36.6%	0.19	0.0090	-0.21	0.22	1.60/3.00	1.65	380.00	34.00	29.70/34.00	0.24	-0.21	0.0087	-0.78	40.8%	8	125
656	11	35.4%	0.11	0.0064	-0.14	0.15	0.55/1.50	1.05	390.00	92.86	65.80/72.40	0.32	-1.02	0.0036	-0.57	131.7%	1	—
601	2	35.0%	0.06	0.0041	-0.09	0.10	0.00/0.75	0.55	400.00	42.06	47.90/55.10	0.22	-0.30	0.0056	-0.81	59.9%	2	3
151	5	42.9%	0.07	0.0037	-0.12	0.11	0.00/1.05	0.38	410.00	52.14	58.10/64.90	0.21	-0.30	0.0048	-0.83	65.6%	1	1
121	16	55.5%	0.09	0.0037	-0.19	0.14	0.00/4.00	0.68	420.00	68.00	68.00/74.70	0.11	-0.09	0.0033	-0.93	50.6%	3	4

Greeks Profile

2026-09-18 · 20d · σ = 39.6%

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).