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

FRHC

Options · 15-min delayed

FRHC

Underlying

$174.85

DTE

19d

2026-09-18

P/C Vol

1.61

P/C OI

3.89

ATM IV

80.4%

IV Skew

49.0%

25Δ put − call

Max Pain

$155

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
—	—	—	—	—	—	—	—	—	130.00	1.15	0.00/2.80	0.05	-0.12	0.0034	-0.06	92.4%	1	31
4	1	0.0%	1.00	—	-0.02	—	22.20/25.30	26.30	135.00	0.90	0.00/2.70	0.05	-0.11	0.0040	-0.07	82.4%	1	85
20	7	0.0%	1.00	—	-0.02	—	17.60/20.30	29.00	140.00	1.50	0.00/3.30	0.06	-0.13	0.0051	-0.09	77.6%	10	127
133	2	0.0%	1.00	—	-0.02	—	16.70/20.00	11.90	145.00	1.80	0.00/3.20	0.07	-0.12	0.0063	-0.10	67.8%	20	149
30	4	0.0%	1.00	—	-0.02	—	13.90/17.00	10.70	150.00	3.50	0.10/3.60	0.08	-0.13	0.0081	-0.12	61.6%	92	123
44	30	58.1%	0.84	0.0105	-0.16	0.10	19.50/22.30	5.50	155.00	1.80	0.90/2.10	0.09	-0.13	0.0106	-0.15	54.8%	50	42
226	103	49.8%	0.80	0.0139	-0.16	0.11	14.60/17.50	9.00	160.00	4.26	0.90/4.30	0.12	-0.20	0.0124	-0.24	62.7%	15	105
55	24	45.2%	0.74	0.0181	-0.17	0.13	10.40/13.30	6.50	165.00	3.50	1.20/4.90	0.14	-0.19	0.0156	-0.29	55.3%	30	78
73	1	45.6%	0.63	0.0206	-0.19	0.15	6.60/10.20	7.00	170.00	—	—	—	—	—	—	—	—	—
6	2	44.7%	0.53	0.0223	-0.20	0.16	3.90/7.40	3.00	175.00	45.80	18.00/20.90	0.16	-0.47	0.0085	-0.45	116.1%	—	1
90	85	39.2%	0.40	0.0247	-0.17	0.15	1.60/4.40	3.10	180.00	22.20	8.30/11.60	0.16	-0.20	0.0190	-0.57	51.8%	1	34
—	4	6.3%	0.00	0.0001	-0.00	0.00	0.00/0.00	3.25	185.00	13.11	11.60/14.50	0.15	-0.17	0.0185	-0.66	49.3%	1	3
22	2	41.1%	0.21	0.0175	-0.13	0.11	0.00/2.00	0.05	190.00	—	—	—	—	—	—	—	—	—
6	1	57.4%	0.23	0.0132	-0.19	0.12	0.00/3.10	1.77	195.00	—	—	—	—	—	—	—	—	—
6	13	55.9%	0.17	0.0112	-0.15	0.10	0.25/3.90	1.05	200.00	—	—	—	—	—	—	—	—	—
33	2	57.7%	0.10	0.0074	-0.10	0.07	0.00/1.15	0.29	210.00	58.90	34.30/38.00	0.06	-0.07	0.0071	-0.91	55.7%	1	2
1	1	73.4%	0.10	0.0060	-0.14	0.07	0.20/2.90	0.70	220.00	60.50	61.00/64.60	0.15	-0.75	0.0050	-0.62	191.9%	—	1
—	—	—	—	—	—	—	—	—	230.00	77.40	54.40/57.70	0.05	-0.07	0.0042	-0.94	73.3%	1	1

Greeks Profile

2026-09-18 · 19d · σ = 80.4%

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

$174.85

DTE

19d

2026-09-18

P/C Vol

1.61

P/C OI

3.89

ATM IV

80.4%

IV Skew

49.0%

25Δ put − call

Max Pain

$155

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
—	—	—	—	—	—	—	—	—	130.00	1.15	0.00/2.80	0.05	-0.12	0.0034	-0.06	92.4%	1	31
4	1	0.0%	1.00	—	-0.02	—	22.20/25.30	26.30	135.00	0.90	0.00/2.70	0.05	-0.11	0.0040	-0.07	82.4%	1	85
20	7	0.0%	1.00	—	-0.02	—	17.60/20.30	29.00	140.00	1.50	0.00/3.30	0.06	-0.13	0.0051	-0.09	77.6%	10	127
133	2	0.0%	1.00	—	-0.02	—	16.70/20.00	11.90	145.00	1.80	0.00/3.20	0.07	-0.12	0.0063	-0.10	67.8%	20	149
30	4	0.0%	1.00	—	-0.02	—	13.90/17.00	10.70	150.00	3.50	0.10/3.60	0.08	-0.13	0.0081	-0.12	61.6%	92	123
44	30	58.1%	0.84	0.0105	-0.16	0.10	19.50/22.30	5.50	155.00	1.80	0.90/2.10	0.09	-0.13	0.0106	-0.15	54.8%	50	42
226	103	49.8%	0.80	0.0139	-0.16	0.11	14.60/17.50	9.00	160.00	4.26	0.90/4.30	0.12	-0.20	0.0124	-0.24	62.7%	15	105
55	24	45.2%	0.74	0.0181	-0.17	0.13	10.40/13.30	6.50	165.00	3.50	1.20/4.90	0.14	-0.19	0.0156	-0.29	55.3%	30	78
73	1	45.6%	0.63	0.0206	-0.19	0.15	6.60/10.20	7.00	170.00	—	—	—	—	—	—	—	—	—
6	2	44.7%	0.53	0.0223	-0.20	0.16	3.90/7.40	3.00	175.00	45.80	18.00/20.90	0.16	-0.47	0.0085	-0.45	116.1%	—	1
90	85	39.2%	0.40	0.0247	-0.17	0.15	1.60/4.40	3.10	180.00	22.20	8.30/11.60	0.16	-0.20	0.0190	-0.57	51.8%	1	34
—	4	6.3%	0.00	0.0001	-0.00	0.00	0.00/0.00	3.25	185.00	13.11	11.60/14.50	0.15	-0.17	0.0185	-0.66	49.3%	1	3
22	2	41.1%	0.21	0.0175	-0.13	0.11	0.00/2.00	0.05	190.00	—	—	—	—	—	—	—	—	—
6	1	57.4%	0.23	0.0132	-0.19	0.12	0.00/3.10	1.77	195.00	—	—	—	—	—	—	—	—	—
6	13	55.9%	0.17	0.0112	-0.15	0.10	0.25/3.90	1.05	200.00	—	—	—	—	—	—	—	—	—
33	2	57.7%	0.10	0.0074	-0.10	0.07	0.00/1.15	0.29	210.00	58.90	34.30/38.00	0.06	-0.07	0.0071	-0.91	55.7%	1	2
1	1	73.4%	0.10	0.0060	-0.14	0.07	0.20/2.90	0.70	220.00	60.50	61.00/64.60	0.15	-0.75	0.0050	-0.62	191.9%	—	1
—	—	—	—	—	—	—	—	—	230.00	77.40	54.40/57.70	0.05	-0.07	0.0042	-0.94	73.3%	1	1

Greeks Profile

2026-09-18 · 19d · σ = 80.4%

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).