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

HONA

Options · 15-min delayed

HONA

Underlying

$162.37

DTE

20d

2026-09-18

P/C Vol

0.65

P/C OI

0.64

ATM IV

48.6%

IV Skew

0.8%

25Δ put − call

Max Pain

$170

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
9	—	63.5%	0.97	0.0030	-0.06	0.03	35.90/39.60	45.00	125.00	0.36	0.00/1.15	0.03	-0.06	0.0035	-0.04	69.0%	1	10
12	1	56.9%	0.96	0.0040	-0.06	0.03	30.90/34.70	29.60	130.00	0.28	0.10/0.70	0.03	-0.04	0.0039	-0.04	56.1%	4	102
12	1	53.3%	0.94	0.0058	-0.08	0.04	26.10/29.90	37.80	135.00	0.42	0.00/1.10	0.04	-0.05	0.0056	-0.05	51.7%	28	70
20	1	67.0%	0.85	0.0091	-0.16	0.09	21.60/24.70	33.00	140.00	0.60	0.40/0.85	0.06	-0.07	0.0083	-0.08	48.6%	43	725
9	1	64.7%	0.80	0.0114	-0.19	0.11	17.00/20.60	17.52	145.00	1.10	0.90/1.85	0.09	-0.11	0.0121	-0.15	51.5%	2	445
56	3	46.4%	0.79	0.0163	-0.14	0.11	13.40/14.80	13.60	150.00	1.80	1.50/2.40	0.11	-0.12	0.0164	-0.21	46.1%	28	734
58	2	51.9%	0.68	0.0182	-0.19	0.14	9.70/12.10	8.90	155.00	3.20	2.00/3.90	0.13	-0.15	0.0201	-0.31	46.0%	11	817
125	15	49.7%	0.58	0.0207	-0.19	0.15	6.60/8.90	7.45	160.00	5.00	4.30/6.20	0.15	-0.17	0.0216	-0.42	47.5%	38	806
341	29	50.1%	0.48	0.0209	-0.20	0.15	4.50/6.60	5.40	165.00	8.80	5.90/9.60	0.15	-0.19	0.0200	-0.52	52.5%	2	372
433	164	45.2%	0.36	0.0218	-0.17	0.14	3.00/4.00	3.64	170.00	10.50	9.40/12.10	0.14	-0.16	0.0206	-0.63	48.4%	5	239
451	60	41.6%	0.24	0.0198	-0.13	0.12	1.80/2.20	2.00	175.00	13.70	13.10/15.80	0.13	-0.14	0.0181	-0.72	49.2%	1	98
662	11	45.3%	0.18	0.0155	-0.12	0.10	0.90/1.70	1.25	180.00	19.30	18.00/19.30	0.10	-0.09	0.0155	-0.82	45.0%	24	132
652	4	48.2%	0.14	0.0122	-0.10	0.08	0.60/1.30	0.80	185.00	23.65	21.40/25.00	0.11	-0.14	0.0123	-0.80	59.1%	1	62
339	33	50.2%	0.10	0.0095	-0.09	0.07	0.00/0.95	0.55	190.00	28.00	26.30/29.70	0.09	-0.13	0.0104	-0.83	63.3%	1	156
78	6	56.8%	0.10	0.0080	-0.10	0.07	0.10/1.00	0.30	195.00	34.90	30.90/34.50	0.09	-0.12	0.0088	-0.86	67.7%	1	110
339	1	51.7%	0.05	0.0053	-0.05	0.04	0.15/0.70	0.20	200.00	38.00	35.90/39.40	0.08	-0.12	0.0077	-0.87	72.7%	3	26

Greeks Profile

2026-09-18 · 20d · σ = 48.6%

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

$162.37

DTE

20d

2026-09-18

P/C Vol

0.65

P/C OI

0.64

ATM IV

48.6%

IV Skew

0.8%

25Δ put − call

Max Pain

$170

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
9	—	63.5%	0.97	0.0030	-0.06	0.03	35.90/39.60	45.00	125.00	0.36	0.00/1.15	0.03	-0.06	0.0035	-0.04	69.0%	1	10
12	1	56.9%	0.96	0.0040	-0.06	0.03	30.90/34.70	29.60	130.00	0.28	0.10/0.70	0.03	-0.04	0.0039	-0.04	56.1%	4	102
12	1	53.3%	0.94	0.0058	-0.08	0.04	26.10/29.90	37.80	135.00	0.42	0.00/1.10	0.04	-0.05	0.0056	-0.05	51.7%	28	70
20	1	67.0%	0.85	0.0091	-0.16	0.09	21.60/24.70	33.00	140.00	0.60	0.40/0.85	0.06	-0.07	0.0083	-0.08	48.6%	43	725
9	1	64.7%	0.80	0.0114	-0.19	0.11	17.00/20.60	17.52	145.00	1.10	0.90/1.85	0.09	-0.11	0.0121	-0.15	51.5%	2	445
56	3	46.4%	0.79	0.0163	-0.14	0.11	13.40/14.80	13.60	150.00	1.80	1.50/2.40	0.11	-0.12	0.0164	-0.21	46.1%	28	734
58	2	51.9%	0.68	0.0182	-0.19	0.14	9.70/12.10	8.90	155.00	3.20	2.00/3.90	0.13	-0.15	0.0201	-0.31	46.0%	11	817
125	15	49.7%	0.58	0.0207	-0.19	0.15	6.60/8.90	7.45	160.00	5.00	4.30/6.20	0.15	-0.17	0.0216	-0.42	47.5%	38	806
341	29	50.1%	0.48	0.0209	-0.20	0.15	4.50/6.60	5.40	165.00	8.80	5.90/9.60	0.15	-0.19	0.0200	-0.52	52.5%	2	372
433	164	45.2%	0.36	0.0218	-0.17	0.14	3.00/4.00	3.64	170.00	10.50	9.40/12.10	0.14	-0.16	0.0206	-0.63	48.4%	5	239
451	60	41.6%	0.24	0.0198	-0.13	0.12	1.80/2.20	2.00	175.00	13.70	13.10/15.80	0.13	-0.14	0.0181	-0.72	49.2%	1	98
662	11	45.3%	0.18	0.0155	-0.12	0.10	0.90/1.70	1.25	180.00	19.30	18.00/19.30	0.10	-0.09	0.0155	-0.82	45.0%	24	132
652	4	48.2%	0.14	0.0122	-0.10	0.08	0.60/1.30	0.80	185.00	23.65	21.40/25.00	0.11	-0.14	0.0123	-0.80	59.1%	1	62
339	33	50.2%	0.10	0.0095	-0.09	0.07	0.00/0.95	0.55	190.00	28.00	26.30/29.70	0.09	-0.13	0.0104	-0.83	63.3%	1	156
78	6	56.8%	0.10	0.0080	-0.10	0.07	0.10/1.00	0.30	195.00	34.90	30.90/34.50	0.09	-0.12	0.0088	-0.86	67.7%	1	110
339	1	51.7%	0.05	0.0053	-0.05	0.04	0.15/0.70	0.20	200.00	38.00	35.90/39.40	0.08	-0.12	0.0077	-0.87	72.7%	3	26

Greeks Profile

2026-09-18 · 20d · σ = 48.6%

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).