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

FAST

Options · 15-min delayed

FAST

Underlying

$49.31

DTE

17d

2026-09-18

P/C Vol

0.87

P/C OI

0.32

ATM IV

23.5%

IV Skew

-6.0%

25Δ put − call

Max Pain

$48

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
19	5	119.5%	0.98	0.0037	-0.02	0.01	17.70/21.20	19.49	30.00	0.25	0.00/0.00	0.00	-0.00	0.0000	-0.00	50.0%	2	—
2	1	0.0%	1.00	—	-0.00	—	8.20/11.70	10.60	32.50	0.21	0.00/2.15	0.02	-0.09	0.0091	-0.09	168.5%	1	13
12	1	80.1%	0.98	0.0054	-0.02	0.00	13.10/15.70	16.16	35.00	0.20	0.00/1.75	0.02	-0.07	0.0115	-0.09	136.2%	1	60
11	2	0.0%	1.00	—	-0.00	—	8.00/10.60	7.70	37.50	0.51	0.00/0.40	0.01	-0.02	0.0108	-0.04	77.5%	1	1.7k
27	1	79.2%	0.91	0.0198	-0.05	0.02	8.10/11.50	10.80	40.00	0.47	0.00/0.60	0.01	-0.03	0.0178	-0.07	69.1%	1	615
289	1	57.7%	0.90	0.0289	-0.04	0.02	5.50/8.90	8.90	42.50	0.05	0.00/0.45	0.02	-0.03	0.0294	-0.11	60.4%	2	304
329	1	71.8%	0.75	0.0414	-0.08	0.03	2.60/5.70	4.64	45.00	0.11	0.00/0.30	0.02	-0.02	0.0490	-0.12	37.8%	60	598
2.5k	12	32.1%	0.73	0.0972	-0.04	0.04	1.85/2.50	2.20	47.50	0.35	0.25/0.40	0.03	-0.02	0.1138	-0.22	24.3%	33	919
5.1k	129	24.6%	0.42	0.1496	-0.03	0.04	0.65/0.80	0.70	50.00	1.25	0.90/1.40	0.04	-0.02	0.1626	-0.59	22.5%	76	648
5.8k	37	30.3%	0.19	0.0830	-0.03	0.03	0.10/0.35	0.15	52.50	2.84	1.35/4.90	0.04	-0.07	0.0535	-0.64	65.8%	4	104
1.5k	5	27.1%	0.04	0.0274	-0.01	0.01	0.00/0.05	0.03	55.00	4.80	4.40/6.20	0.03	-0.03	0.0483	-0.83	49.1%	1	77
172	3	44.2%	0.06	0.0259	-0.02	0.01	0.00/0.15	0.07	57.50	7.66	6.10/9.50	0.03	-0.08	0.0335	-0.76	86.6%	2	—
10	6	75.8%	0.13	0.0269	-0.05	0.02	0.00/1.20	0.35	60.00	9.90	8.60/12.60	0.03	-0.11	0.0261	-0.74	116.1%	15	—
—	—	—	—	—	—	—	—	—	65.00	19.35	17.20/20.20	0.04	-0.17	0.0189	-0.71	169.2%	—	—
—	—	—	—	—	—	—	—	—	70.00	24.50	22.20/25.30	0.03	-0.19	0.0160	-0.74	192.2%	—	—

Greeks Profile

2026-09-18 · 17d · σ = 23.5%

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

$49.31

DTE

17d

2026-09-18

P/C Vol

0.87

P/C OI

0.32

ATM IV

23.5%

IV Skew

-6.0%

25Δ put − call

Max Pain

$48

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
19	5	119.5%	0.98	0.0037	-0.02	0.01	17.70/21.20	19.49	30.00	0.25	0.00/0.00	0.00	-0.00	0.0000	-0.00	50.0%	2	—
2	1	0.0%	1.00	—	-0.00	—	8.20/11.70	10.60	32.50	0.21	0.00/2.15	0.02	-0.09	0.0091	-0.09	168.5%	1	13
12	1	80.1%	0.98	0.0054	-0.02	0.00	13.10/15.70	16.16	35.00	0.20	0.00/1.75	0.02	-0.07	0.0115	-0.09	136.2%	1	60
11	2	0.0%	1.00	—	-0.00	—	8.00/10.60	7.70	37.50	0.51	0.00/0.40	0.01	-0.02	0.0108	-0.04	77.5%	1	1.7k
27	1	79.2%	0.91	0.0198	-0.05	0.02	8.10/11.50	10.80	40.00	0.47	0.00/0.60	0.01	-0.03	0.0178	-0.07	69.1%	1	615
289	1	57.7%	0.90	0.0289	-0.04	0.02	5.50/8.90	8.90	42.50	0.05	0.00/0.45	0.02	-0.03	0.0294	-0.11	60.4%	2	304
329	1	71.8%	0.75	0.0414	-0.08	0.03	2.60/5.70	4.64	45.00	0.11	0.00/0.30	0.02	-0.02	0.0490	-0.12	37.8%	60	598
2.5k	12	32.1%	0.73	0.0972	-0.04	0.04	1.85/2.50	2.20	47.50	0.35	0.25/0.40	0.03	-0.02	0.1138	-0.22	24.3%	33	919
5.1k	129	24.6%	0.42	0.1496	-0.03	0.04	0.65/0.80	0.70	50.00	1.25	0.90/1.40	0.04	-0.02	0.1626	-0.59	22.5%	76	648
5.8k	37	30.3%	0.19	0.0830	-0.03	0.03	0.10/0.35	0.15	52.50	2.84	1.35/4.90	0.04	-0.07	0.0535	-0.64	65.8%	4	104
1.5k	5	27.1%	0.04	0.0274	-0.01	0.01	0.00/0.05	0.03	55.00	4.80	4.40/6.20	0.03	-0.03	0.0483	-0.83	49.1%	1	77
172	3	44.2%	0.06	0.0259	-0.02	0.01	0.00/0.15	0.07	57.50	7.66	6.10/9.50	0.03	-0.08	0.0335	-0.76	86.6%	2	—
10	6	75.8%	0.13	0.0269	-0.05	0.02	0.00/1.20	0.35	60.00	9.90	8.60/12.60	0.03	-0.11	0.0261	-0.74	116.1%	15	—
—	—	—	—	—	—	—	—	—	65.00	19.35	17.20/20.20	0.04	-0.17	0.0189	-0.71	169.2%	—	—
—	—	—	—	—	—	—	—	—	70.00	24.50	22.20/25.30	0.03	-0.19	0.0160	-0.74	192.2%	—	—

Greeks Profile

2026-09-18 · 17d · σ = 23.5%

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).