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

HXL

Options · 15-min delayed

HXL

Underlying

$94.87

DTE

18d

2026-09-18

P/C Vol

1.62

P/C OI

0.42

ATM IV

42.2%

IV Skew

18.3%

25Δ put − call

Max Pain

$80

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
6	—	345.1%	0.86	0.0030	-0.45	0.05	45.70/49.80	44.71	55.00	0.70	0.05/1.90	0.02	-0.10	0.0029	-0.05	168.9%	4	4
9	16	307.9%	0.84	0.0037	-0.43	0.05	40.80/44.80	39.80	60.00	—	—	—	—	—	—	—	—	—
1	2	273.6%	0.82	0.0045	-0.42	0.05	35.80/39.90	34.55	65.00	0.65	0.00/0.00	0.00	-0.00	0.0000	-0.00	25.0%	1	—
18	10	63.9%	0.99	0.0025	-0.02	0.01	23.20/26.70	23.41	70.00	0.75	0.00/2.15	0.03	-0.10	0.0066	-0.08	108.9%	20	23
11	10	95.9%	0.89	0.0094	-0.11	0.04	18.50/21.20	18.46	75.00	0.35	0.00/0.95	0.02	-0.05	0.0078	-0.06	72.1%	10	20
27	13	78.7%	0.86	0.0135	-0.11	0.05	13.60/16.30	14.47	80.00	0.45	0.00/2.35	0.04	-0.09	0.0135	-0.13	73.5%	10	30
14	2	0.0%	1.00	—	-0.01	—	7.10/9.80	18.15	85.00	0.84	0.00/2.65	0.05	-0.08	0.0211	-0.17	57.5%	10	25
21	2	56.8%	0.69	0.0294	-0.12	0.07	5.10/7.60	5.45	90.00	1.95	0.20/3.30	0.08	-0.13	0.0266	-0.32	64.1%	23	37
45	4	48.2%	0.52	0.0392	-0.12	0.08	2.00/4.10	3.00	95.00	3.20	2.35/3.20	0.08	-0.08	0.0521	-0.48	36.3%	85	10
55	1	45.8%	0.33	0.0374	-0.10	0.08	0.00/2.00	1.00	100.00	8.20	5.10/7.40	0.08	-0.10	0.0354	-0.66	49.2%	4	11
85	6	39.8%	0.14	0.0266	-0.05	0.05	0.20/0.60	0.53	105.00	5.30	9.50/11.70	0.06	-0.09	0.0257	-0.77	56.3%	—	1
25	5	63.8%	0.17	0.0188	-0.10	0.05	0.00/2.40	0.20	110.00	19.93	0.00/0.00	—	0.01	—	-1.00	0.0%	12	—
15	1	68.9%	0.12	0.0139	-0.08	0.04	0.00/1.75	4.50	115.00	22.80	12.30/16.00	—	0.01	—	-1.00	0.0%	—	1
7	1	84.4%	0.13	0.0116	-0.10	0.04	0.00/2.20	3.80	120.00	32.62	0.00/0.00	—	0.01	—	-1.00	0.0%	2	—
7	1	93.6%	0.11	0.0097	-0.11	0.04	0.00/2.15	2.40	125.00	—	—	—	—	—	—	—	—	—
15	1	102.8%	0.10	0.0084	-0.11	0.04	0.00/2.15	1.64	130.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	135.00	36.09	30.20/34.40	—	0.02	—	-1.00	0.0%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 42.2%

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

$94.87

DTE

18d

2026-09-18

P/C Vol

1.62

P/C OI

0.42

ATM IV

42.2%

IV Skew

18.3%

25Δ put − call

Max Pain

$80

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
6	—	345.1%	0.86	0.0030	-0.45	0.05	45.70/49.80	44.71	55.00	0.70	0.05/1.90	0.02	-0.10	0.0029	-0.05	168.9%	4	4
9	16	307.9%	0.84	0.0037	-0.43	0.05	40.80/44.80	39.80	60.00	—	—	—	—	—	—	—	—	—
1	2	273.6%	0.82	0.0045	-0.42	0.05	35.80/39.90	34.55	65.00	0.65	0.00/0.00	0.00	-0.00	0.0000	-0.00	25.0%	1	—
18	10	63.9%	0.99	0.0025	-0.02	0.01	23.20/26.70	23.41	70.00	0.75	0.00/2.15	0.03	-0.10	0.0066	-0.08	108.9%	20	23
11	10	95.9%	0.89	0.0094	-0.11	0.04	18.50/21.20	18.46	75.00	0.35	0.00/0.95	0.02	-0.05	0.0078	-0.06	72.1%	10	20
27	13	78.7%	0.86	0.0135	-0.11	0.05	13.60/16.30	14.47	80.00	0.45	0.00/2.35	0.04	-0.09	0.0135	-0.13	73.5%	10	30
14	2	0.0%	1.00	—	-0.01	—	7.10/9.80	18.15	85.00	0.84	0.00/2.65	0.05	-0.08	0.0211	-0.17	57.5%	10	25
21	2	56.8%	0.69	0.0294	-0.12	0.07	5.10/7.60	5.45	90.00	1.95	0.20/3.30	0.08	-0.13	0.0266	-0.32	64.1%	23	37
45	4	48.2%	0.52	0.0392	-0.12	0.08	2.00/4.10	3.00	95.00	3.20	2.35/3.20	0.08	-0.08	0.0521	-0.48	36.3%	85	10
55	1	45.8%	0.33	0.0374	-0.10	0.08	0.00/2.00	1.00	100.00	8.20	5.10/7.40	0.08	-0.10	0.0354	-0.66	49.2%	4	11
85	6	39.8%	0.14	0.0266	-0.05	0.05	0.20/0.60	0.53	105.00	5.30	9.50/11.70	0.06	-0.09	0.0257	-0.77	56.3%	—	1
25	5	63.8%	0.17	0.0188	-0.10	0.05	0.00/2.40	0.20	110.00	19.93	0.00/0.00	—	0.01	—	-1.00	0.0%	12	—
15	1	68.9%	0.12	0.0139	-0.08	0.04	0.00/1.75	4.50	115.00	22.80	12.30/16.00	—	0.01	—	-1.00	0.0%	—	1
7	1	84.4%	0.13	0.0116	-0.10	0.04	0.00/2.20	3.80	120.00	32.62	0.00/0.00	—	0.01	—	-1.00	0.0%	2	—
7	1	93.6%	0.11	0.0097	-0.11	0.04	0.00/2.15	2.40	125.00	—	—	—	—	—	—	—	—	—
15	1	102.8%	0.10	0.0084	-0.11	0.04	0.00/2.15	1.64	130.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	135.00	36.09	30.20/34.40	—	0.02	—	-1.00	0.0%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 42.2%

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).