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

DYN

Options · 15-min delayed

DYN

Underlying

$25.07

DTE

18d

2026-09-18

P/C Vol

0.33

P/C OI

0.04

ATM IV

111.5%

IV Skew

-21.2%

25Δ put − call

Max Pain

$24

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
—	—	—	—	—	—	—	—	—	16.00	1.60	0.00/4.90	0.01	-0.12	0.0137	-0.16	320.7%	—	1
—	—	—	—	—	—	—	—	—	17.00	0.55	0.00/4.90	0.01	-0.12	0.0159	-0.18	293.4%	—	10
2	2	141.4%	0.89	0.0241	-0.04	0.01	5.80/9.50	7.91	18.00	0.25	0.00/4.90	0.02	-0.11	0.0185	-0.20	267.5%	—	1
4	3	139.6%	0.85	0.0294	-0.05	0.01	4.90/8.80	8.75	19.00	—	—	—	—	—	—	—	—	—
9	2	125.6%	0.83	0.0361	-0.05	0.01	4.00/7.80	8.05	20.00	—	—	—	—	—	—	—	—	—
12	1	75.0%	0.88	0.0487	-0.03	0.01	2.50/6.30	1.80	21.00	5.80	0.00/4.90	0.02	-0.10	0.0300	-0.26	196.2%	2	13
31	1	100.9%	0.76	0.0554	-0.05	0.02	2.15/6.00	4.62	22.00	1.75	0.00/4.10	0.02	-0.08	0.0398	-0.29	154.1%	—	1
3	1	132.0%	0.67	0.0491	-0.08	0.02	1.90/6.30	3.00	23.00	—	—	—	—	—	—	—	—	—
32	2	97.3%	0.63	0.0700	-0.06	0.02	0.70/4.90	3.80	24.00	1.09	0.60/1.25	0.02	-0.03	0.1083	-0.34	60.9%	10	73
30	5	105.7%	0.56	0.0672	-0.07	0.02	0.10/4.90	3.05	25.00	1.50	0.50/4.90	0.02	-0.07	0.0604	-0.44	117.4%	5	24
51	1	82.1%	0.46	0.0868	-0.05	0.02	0.15/2.90	3.00	26.00	—	—	—	—	—	—	—	—	—
70	1	137.5%	0.47	0.0519	-0.09	0.02	0.00/4.90	1.50	27.00	2.61	1.40/4.50	0.02	-0.04	0.0897	-0.64	75.2%	—	1
10	1	145.1%	0.43	0.0486	-0.09	0.02	0.00/4.60	1.00	28.00	—	—	—	—	—	—	—	—	—
3.0k	16	124.6%	0.35	0.0535	-0.07	0.02	0.00/3.10	0.40	29.00	—	—	—	—	—	—	—	—	—
105	3	176.4%	0.40	0.0393	-0.11	0.02	0.00/4.90	0.49	30.00	4.90	3.00/7.00	0.02	-0.09	0.0426	-0.63	159.6%	—	1
2	1	187.4%	0.38	0.0366	-0.11	0.02	0.00/4.90	0.65	31.00	5.00	3.50/8.00	0.02	-0.10	0.0393	-0.64	170.4%	—	1
1	—	128.6%	0.24	0.0435	-0.06	0.02	0.00/2.00	0.80	32.00	—	—	—	—	—	—	—	—	—
68	1	93.0%	0.07	0.0249	-0.02	0.01	0.05/0.30	0.05	35.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 111.5%

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

$25.07

DTE

18d

2026-09-18

P/C Vol

0.33

P/C OI

0.04

ATM IV

111.5%

IV Skew

-21.2%

25Δ put − call

Max Pain

$24

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
—	—	—	—	—	—	—	—	—	16.00	1.60	0.00/4.90	0.01	-0.12	0.0137	-0.16	320.7%	—	1
—	—	—	—	—	—	—	—	—	17.00	0.55	0.00/4.90	0.01	-0.12	0.0159	-0.18	293.4%	—	10
2	2	141.4%	0.89	0.0241	-0.04	0.01	5.80/9.50	7.91	18.00	0.25	0.00/4.90	0.02	-0.11	0.0185	-0.20	267.5%	—	1
4	3	139.6%	0.85	0.0294	-0.05	0.01	4.90/8.80	8.75	19.00	—	—	—	—	—	—	—	—	—
9	2	125.6%	0.83	0.0361	-0.05	0.01	4.00/7.80	8.05	20.00	—	—	—	—	—	—	—	—	—
12	1	75.0%	0.88	0.0487	-0.03	0.01	2.50/6.30	1.80	21.00	5.80	0.00/4.90	0.02	-0.10	0.0300	-0.26	196.2%	2	13
31	1	100.9%	0.76	0.0554	-0.05	0.02	2.15/6.00	4.62	22.00	1.75	0.00/4.10	0.02	-0.08	0.0398	-0.29	154.1%	—	1
3	1	132.0%	0.67	0.0491	-0.08	0.02	1.90/6.30	3.00	23.00	—	—	—	—	—	—	—	—	—
32	2	97.3%	0.63	0.0700	-0.06	0.02	0.70/4.90	3.80	24.00	1.09	0.60/1.25	0.02	-0.03	0.1083	-0.34	60.9%	10	73
30	5	105.7%	0.56	0.0672	-0.07	0.02	0.10/4.90	3.05	25.00	1.50	0.50/4.90	0.02	-0.07	0.0604	-0.44	117.4%	5	24
51	1	82.1%	0.46	0.0868	-0.05	0.02	0.15/2.90	3.00	26.00	—	—	—	—	—	—	—	—	—
70	1	137.5%	0.47	0.0519	-0.09	0.02	0.00/4.90	1.50	27.00	2.61	1.40/4.50	0.02	-0.04	0.0897	-0.64	75.2%	—	1
10	1	145.1%	0.43	0.0486	-0.09	0.02	0.00/4.60	1.00	28.00	—	—	—	—	—	—	—	—	—
3.0k	16	124.6%	0.35	0.0535	-0.07	0.02	0.00/3.10	0.40	29.00	—	—	—	—	—	—	—	—	—
105	3	176.4%	0.40	0.0393	-0.11	0.02	0.00/4.90	0.49	30.00	4.90	3.00/7.00	0.02	-0.09	0.0426	-0.63	159.6%	—	1
2	1	187.4%	0.38	0.0366	-0.11	0.02	0.00/4.90	0.65	31.00	5.00	3.50/8.00	0.02	-0.10	0.0393	-0.64	170.4%	—	1
1	—	128.6%	0.24	0.0435	-0.06	0.02	0.00/2.00	0.80	32.00	—	—	—	—	—	—	—	—	—
68	1	93.0%	0.07	0.0249	-0.02	0.01	0.05/0.30	0.05	35.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 111.5%

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).