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

ESE

Options · 15-min delayed

ESE

Underlying

$276.96

DTE

18d

2026-09-18

P/C Vol

0.58

P/C OI

0.14

ATM IV

55.4%

IV Skew

4.5%

25Δ put − call

Max Pain

$300

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
—	—	0.0%	1.00	—	-0.02	—	0.00/0.00	91.21	195.00	0.50	0.00/4.80	0.08	-0.24	0.0018	-0.06	113.3%	1	2
—	—	0.0%	1.00	—	-0.02	—	0.00/0.00	78.00	200.00	1.25	0.00/4.80	0.08	-0.23	0.0020	-0.07	106.7%	—	1
—	—	—	—	—	—	—	—	—	210.00	2.15	0.00/4.80	0.09	-0.22	0.0024	-0.07	94.1%	1	6
1	1	315.8%	0.75	0.0016	-1.72	0.19	99.50/104.00	55.40	220.00	0.35	0.00/4.80	0.10	-0.21	0.0031	-0.09	81.8%	1	1
—	1	70.9%	0.90	0.0041	-0.24	0.11	45.60/49.50	92.09	230.00	1.30	0.00/4.80	0.11	-0.20	0.0040	-0.10	69.7%	1	1
—	—	0.0%	1.00	—	-0.03	—	0.00/0.00	50.60	240.00	—	—	—	—	—	—	—	—	—
1	1	53.1%	0.83	0.0078	-0.26	0.16	26.50/30.50	63.50	250.00	3.00	0.00/4.80	0.17	-0.28	0.0075	-0.20	60.4%	—	1
4	1	157.7%	0.64	0.0039	-1.02	0.23	45.00/49.80	71.80	260.00	1.60	0.00/4.80	0.19	-0.24	0.0111	-0.25	46.3%	1	1
8	1	148.6%	0.60	0.0042	-1.00	0.24	38.00/42.80	61.30	270.00	1.95	2.55/7.00	0.23	-0.25	0.0150	-0.36	40.6%	1	10
2	2	41.2%	0.48	0.0157	-0.30	0.25	4.50/9.00	10.71	280.00	13.10	16.80/21.50	0.25	-0.45	0.0093	-0.49	69.5%	2	2
21	3	41.8%	0.34	0.0142	-0.27	0.22	1.35/5.50	6.25	290.00	12.00	13.60/18.00	0.22	-0.22	0.0148	-0.68	39.5%	1	9
203	1	51.0%	0.26	0.0104	-0.29	0.20	0.35/4.90	3.10	300.00	9.90	21.70/26.00	0.18	-0.17	0.0114	-0.79	41.1%	1	18
17	1	62.0%	0.23	0.0080	-0.33	0.19	0.05/5.00	1.45	310.00	12.60	31.10/35.00	0.14	-0.14	0.0082	-0.86	44.2%	3	5
32	1	55.6%	0.14	0.0064	-0.21	0.14	0.00/4.80	5.50	320.00	17.90	40.60/45.00	0.12	-0.15	0.0063	-0.88	52.4%	1	—
80	1	63.5%	0.12	0.0052	-0.23	0.13	0.00/4.80	2.99	330.00	33.00	50.50/55.30	0.12	-0.18	0.0052	-0.88	62.4%	3	7
11	1	70.8%	0.11	0.0044	-0.24	0.12	0.00/4.80	1.65	340.00	35.50	60.60/65.40	0.12	-0.19	0.0044	-0.89	70.5%	3	5
8	5	77.7%	0.10	0.0038	-0.24	0.11	0.00/4.80	1.78	350.00	33.40	70.60/75.40	0.11	-0.20	0.0038	-0.90	77.4%	9	18

Greeks Profile

2026-09-18 · 18d · σ = 55.4%

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

$276.96

DTE

18d

2026-09-18

P/C Vol

0.58

P/C OI

0.14

ATM IV

55.4%

IV Skew

4.5%

25Δ put − call

Max Pain

$300

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
—	—	0.0%	1.00	—	-0.02	—	0.00/0.00	91.21	195.00	0.50	0.00/4.80	0.08	-0.24	0.0018	-0.06	113.3%	1	2
—	—	0.0%	1.00	—	-0.02	—	0.00/0.00	78.00	200.00	1.25	0.00/4.80	0.08	-0.23	0.0020	-0.07	106.7%	—	1
—	—	—	—	—	—	—	—	—	210.00	2.15	0.00/4.80	0.09	-0.22	0.0024	-0.07	94.1%	1	6
1	1	315.8%	0.75	0.0016	-1.72	0.19	99.50/104.00	55.40	220.00	0.35	0.00/4.80	0.10	-0.21	0.0031	-0.09	81.8%	1	1
—	1	70.9%	0.90	0.0041	-0.24	0.11	45.60/49.50	92.09	230.00	1.30	0.00/4.80	0.11	-0.20	0.0040	-0.10	69.7%	1	1
—	—	0.0%	1.00	—	-0.03	—	0.00/0.00	50.60	240.00	—	—	—	—	—	—	—	—	—
1	1	53.1%	0.83	0.0078	-0.26	0.16	26.50/30.50	63.50	250.00	3.00	0.00/4.80	0.17	-0.28	0.0075	-0.20	60.4%	—	1
4	1	157.7%	0.64	0.0039	-1.02	0.23	45.00/49.80	71.80	260.00	1.60	0.00/4.80	0.19	-0.24	0.0111	-0.25	46.3%	1	1
8	1	148.6%	0.60	0.0042	-1.00	0.24	38.00/42.80	61.30	270.00	1.95	2.55/7.00	0.23	-0.25	0.0150	-0.36	40.6%	1	10
2	2	41.2%	0.48	0.0157	-0.30	0.25	4.50/9.00	10.71	280.00	13.10	16.80/21.50	0.25	-0.45	0.0093	-0.49	69.5%	2	2
21	3	41.8%	0.34	0.0142	-0.27	0.22	1.35/5.50	6.25	290.00	12.00	13.60/18.00	0.22	-0.22	0.0148	-0.68	39.5%	1	9
203	1	51.0%	0.26	0.0104	-0.29	0.20	0.35/4.90	3.10	300.00	9.90	21.70/26.00	0.18	-0.17	0.0114	-0.79	41.1%	1	18
17	1	62.0%	0.23	0.0080	-0.33	0.19	0.05/5.00	1.45	310.00	12.60	31.10/35.00	0.14	-0.14	0.0082	-0.86	44.2%	3	5
32	1	55.6%	0.14	0.0064	-0.21	0.14	0.00/4.80	5.50	320.00	17.90	40.60/45.00	0.12	-0.15	0.0063	-0.88	52.4%	1	—
80	1	63.5%	0.12	0.0052	-0.23	0.13	0.00/4.80	2.99	330.00	33.00	50.50/55.30	0.12	-0.18	0.0052	-0.88	62.4%	3	7
11	1	70.8%	0.11	0.0044	-0.24	0.12	0.00/4.80	1.65	340.00	35.50	60.60/65.40	0.12	-0.19	0.0044	-0.89	70.5%	3	5
8	5	77.7%	0.10	0.0038	-0.24	0.11	0.00/4.80	1.78	350.00	33.40	70.60/75.40	0.11	-0.20	0.0038	-0.90	77.4%	9	18

Greeks Profile

2026-09-18 · 18d · σ = 55.4%

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).