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

FORM

Options · 15-min delayed

FORM

Underlying

$101.69

DTE

19d

2026-09-18

P/C Vol

1.23

P/C OI

1.10

ATM IV

61.8%

IV Skew

6.4%

25Δ put − call

Max Pain

$120

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
—	—	—	—	—	—	—	—	—	65.00	0.05	0.00/1.00	0.02	-0.05	0.0027	-0.03	115.4%	3	424
10	—	92.5%	0.97	0.0031	-0.05	0.02	30.10/34.00	55.00	70.00	0.14	0.00/2.15	0.03	-0.09	0.0046	-0.06	119.1%	1	141
—	—	—	—	—	—	—	—	—	75.00	0.50	0.00/1.30	0.03	-0.06	0.0053	-0.05	89.3%	4	2.2k
3	—	78.3%	0.93	0.0077	-0.08	0.03	20.50/24.50	16.20	80.00	0.64	0.05/1.15	0.03	-0.05	0.0072	-0.06	72.5%	1	83
12	—	73.2%	0.88	0.0118	-0.10	0.05	16.00/20.00	27.86	85.00	1.12	0.25/1.85	0.04	-0.08	0.0116	-0.11	68.2%	1	187
4	10	65.9%	0.82	0.0173	-0.12	0.06	11.90/15.30	15.60	90.00	2.03	1.50/2.60	0.06	-0.11	0.0172	-0.19	68.1%	17	578
27	1	67.0%	0.70	0.0222	-0.15	0.08	8.80/11.60	21.12	95.00	3.30	2.25/4.80	0.08	-0.14	0.0222	-0.30	67.2%	4	306
217	9	58.7%	0.58	0.0286	-0.15	0.09	5.50/7.60	8.00	100.00	5.51	5.20/5.70	0.09	-0.15	0.0259	-0.42	64.9%	4	130
139	1	60.8%	0.44	0.0280	-0.15	0.09	3.60/5.40	7.90	105.00	5.70	7.30/8.50	0.09	-0.14	0.0276	-0.56	61.8%	2	98
269	5	60.6%	0.31	0.0253	-0.14	0.08	2.00/3.70	4.10	110.00	10.50	9.60/13.70	0.08	-0.14	0.0237	-0.67	66.2%	18	186
82	32	69.0%	0.25	0.0197	-0.14	0.07	1.65/3.10	3.00	115.00	12.00	14.10/17.40	0.07	-0.12	0.0196	-0.75	69.9%	1	430
109	20	69.1%	0.17	0.0158	-0.11	0.06	0.55/2.50	1.73	120.00	18.90	17.70/21.60	0.06	-0.08	0.0157	-0.84	66.2%	5	308
68	4	72.5%	0.12	0.0122	-0.09	0.05	0.55/1.70	1.05	125.00	23.30	22.20/26.10	0.04	-0.06	0.0116	-0.90	66.9%	6	173
834	4	78.5%	0.10	0.0098	-0.09	0.04	0.45/1.50	0.78	130.00	18.50	26.90/30.80	0.03	-0.04	0.0084	-0.93	68.1%	1	136
909	1	81.5%	0.08	0.0077	-0.07	0.03	0.30/1.20	1.60	135.00	10.66	31.70/35.60	0.02	-0.02	0.0058	-0.96	69.0%	50	100
112	3	81.6%	0.05	0.0058	-0.05	0.03	0.00/1.00	1.15	140.00	22.10	36.50/40.40	0.01	-0.00	0.0032	-0.98	65.6%	50	86

Greeks Profile

2026-09-18 · 19d · σ = 61.8%

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

$101.69

DTE

19d

2026-09-18

P/C Vol

1.23

P/C OI

1.10

ATM IV

61.8%

IV Skew

6.4%

25Δ put − call

Max Pain

$120

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
—	—	—	—	—	—	—	—	—	65.00	0.05	0.00/1.00	0.02	-0.05	0.0027	-0.03	115.4%	3	424
10	—	92.5%	0.97	0.0031	-0.05	0.02	30.10/34.00	55.00	70.00	0.14	0.00/2.15	0.03	-0.09	0.0046	-0.06	119.1%	1	141
—	—	—	—	—	—	—	—	—	75.00	0.50	0.00/1.30	0.03	-0.06	0.0053	-0.05	89.3%	4	2.2k
3	—	78.3%	0.93	0.0077	-0.08	0.03	20.50/24.50	16.20	80.00	0.64	0.05/1.15	0.03	-0.05	0.0072	-0.06	72.5%	1	83
12	—	73.2%	0.88	0.0118	-0.10	0.05	16.00/20.00	27.86	85.00	1.12	0.25/1.85	0.04	-0.08	0.0116	-0.11	68.2%	1	187
4	10	65.9%	0.82	0.0173	-0.12	0.06	11.90/15.30	15.60	90.00	2.03	1.50/2.60	0.06	-0.11	0.0172	-0.19	68.1%	17	578
27	1	67.0%	0.70	0.0222	-0.15	0.08	8.80/11.60	21.12	95.00	3.30	2.25/4.80	0.08	-0.14	0.0222	-0.30	67.2%	4	306
217	9	58.7%	0.58	0.0286	-0.15	0.09	5.50/7.60	8.00	100.00	5.51	5.20/5.70	0.09	-0.15	0.0259	-0.42	64.9%	4	130
139	1	60.8%	0.44	0.0280	-0.15	0.09	3.60/5.40	7.90	105.00	5.70	7.30/8.50	0.09	-0.14	0.0276	-0.56	61.8%	2	98
269	5	60.6%	0.31	0.0253	-0.14	0.08	2.00/3.70	4.10	110.00	10.50	9.60/13.70	0.08	-0.14	0.0237	-0.67	66.2%	18	186
82	32	69.0%	0.25	0.0197	-0.14	0.07	1.65/3.10	3.00	115.00	12.00	14.10/17.40	0.07	-0.12	0.0196	-0.75	69.9%	1	430
109	20	69.1%	0.17	0.0158	-0.11	0.06	0.55/2.50	1.73	120.00	18.90	17.70/21.60	0.06	-0.08	0.0157	-0.84	66.2%	5	308
68	4	72.5%	0.12	0.0122	-0.09	0.05	0.55/1.70	1.05	125.00	23.30	22.20/26.10	0.04	-0.06	0.0116	-0.90	66.9%	6	173
834	4	78.5%	0.10	0.0098	-0.09	0.04	0.45/1.50	0.78	130.00	18.50	26.90/30.80	0.03	-0.04	0.0084	-0.93	68.1%	1	136
909	1	81.5%	0.08	0.0077	-0.07	0.03	0.30/1.20	1.60	135.00	10.66	31.70/35.60	0.02	-0.02	0.0058	-0.96	69.0%	50	100
112	3	81.6%	0.05	0.0058	-0.05	0.03	0.00/1.00	1.15	140.00	22.10	36.50/40.40	0.01	-0.00	0.0032	-0.98	65.6%	50	86

Greeks Profile

2026-09-18 · 19d · σ = 61.8%

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).