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

IDCC

Options · 15-min delayed

IDCC

Underlying

$335.15

DTE

19d

2026-09-18

P/C Vol

0.54

P/C OI

0.51

ATM IV

40.3%

IV Skew

0.5%

25Δ put − call

Max Pain

$300

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
3	1	65.0%	0.96	0.0016	-0.13	0.06	74.00/78.30	81.69	260.00	0.50	0.00/3.30	0.08	-0.15	0.0019	-0.05	72.6%	1	33
103	8	56.4%	0.96	0.0020	-0.13	0.06	64.20/68.00	53.70	270.00	0.65	0.00/2.75	0.08	-0.13	0.0022	-0.05	61.2%	1	7
55	6	64.4%	0.91	0.0034	-0.25	0.13	54.40/58.00	72.56	280.00	15.30	0.00/3.60	0.10	-0.15	0.0031	-0.07	56.6%	2	23
54	3	55.1%	0.89	0.0044	-0.24	0.14	44.90/48.00	46.00	290.00	3.40	0.25/3.90	0.12	-0.16	0.0042	-0.09	50.0%	1	70
74	2	53.0%	0.84	0.0060	-0.29	0.19	35.90/39.40	51.50	300.00	2.37	0.25/4.30	0.19	-0.25	0.0060	-0.16	53.2%	1	19
22	3	48.2%	0.78	0.0080	-0.31	0.22	27.10/30.70	36.30	310.00	3.80	1.15/5.00	0.22	-0.25	0.0081	-0.21	45.9%	2	15
44	3	41.7%	0.71	0.0107	-0.31	0.26	19.00/22.00	28.00	320.00	5.45	3.70/7.00	0.26	-0.28	0.0106	-0.29	42.2%	1	126
94	1	40.7%	0.59	0.0124	-0.34	0.30	12.50/15.70	13.55	330.00	8.95	7.00/10.50	0.30	-0.30	0.0125	-0.41	40.6%	1	26
22	2	41.1%	0.47	0.0126	-0.35	0.30	7.60/11.00	17.00	340.00	13.92	11.60/15.30	0.30	-0.29	0.0132	-0.54	39.4%	10	12
31	2	41.7%	0.35	0.0116	-0.32	0.28	3.60/7.50	11.50	350.00	20.60	18.60/21.50	0.28	-0.26	0.0123	-0.66	38.8%	1	3
16	2	43.5%	0.26	0.0097	-0.29	0.25	1.50/5.30	8.00	360.00	45.25	25.80/29.50	0.24	-0.22	0.0100	-0.76	41.0%	1	102
25	3	45.9%	0.19	0.0078	-0.26	0.21	0.85/3.90	3.27	370.00	59.10	39.30/42.90	0.24	-0.31	0.0074	-0.76	55.6%	1	2
31	1	48.7%	0.15	0.0061	-0.23	0.18	0.05/3.00	2.05	380.00	—	—	—	—	—	—	—	—	—
4	1	50.5%	0.11	0.0048	-0.19	0.14	0.20/4.20	2.39	390.00	62.70	129.00/131.40	0.30	-2.33	0.0018	-0.45	296.0%	1	3
23	3	52.3%	0.08	0.0037	-0.16	0.11	0.00/3.30	3.41	400.00	104.60	142.30/146.00	0.30	-2.49	0.0016	-0.45	317.2%	1	—
30	1	54.2%	0.06	0.0029	-0.13	0.09	0.00/1.25	2.80	410.00	70.70	152.20/156.90	0.30	-2.57	0.0016	-0.46	326.8%	—	—
—	—	—	—	—	—	—	—	—	430.00	139.50	172.40/176.90	0.30	-2.70	0.0015	-0.47	342.7%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 40.3%

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

$335.15

DTE

19d

2026-09-18

P/C Vol

0.54

P/C OI

0.51

ATM IV

40.3%

IV Skew

0.5%

25Δ put − call

Max Pain

$300

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
3	1	65.0%	0.96	0.0016	-0.13	0.06	74.00/78.30	81.69	260.00	0.50	0.00/3.30	0.08	-0.15	0.0019	-0.05	72.6%	1	33
103	8	56.4%	0.96	0.0020	-0.13	0.06	64.20/68.00	53.70	270.00	0.65	0.00/2.75	0.08	-0.13	0.0022	-0.05	61.2%	1	7
55	6	64.4%	0.91	0.0034	-0.25	0.13	54.40/58.00	72.56	280.00	15.30	0.00/3.60	0.10	-0.15	0.0031	-0.07	56.6%	2	23
54	3	55.1%	0.89	0.0044	-0.24	0.14	44.90/48.00	46.00	290.00	3.40	0.25/3.90	0.12	-0.16	0.0042	-0.09	50.0%	1	70
74	2	53.0%	0.84	0.0060	-0.29	0.19	35.90/39.40	51.50	300.00	2.37	0.25/4.30	0.19	-0.25	0.0060	-0.16	53.2%	1	19
22	3	48.2%	0.78	0.0080	-0.31	0.22	27.10/30.70	36.30	310.00	3.80	1.15/5.00	0.22	-0.25	0.0081	-0.21	45.9%	2	15
44	3	41.7%	0.71	0.0107	-0.31	0.26	19.00/22.00	28.00	320.00	5.45	3.70/7.00	0.26	-0.28	0.0106	-0.29	42.2%	1	126
94	1	40.7%	0.59	0.0124	-0.34	0.30	12.50/15.70	13.55	330.00	8.95	7.00/10.50	0.30	-0.30	0.0125	-0.41	40.6%	1	26
22	2	41.1%	0.47	0.0126	-0.35	0.30	7.60/11.00	17.00	340.00	13.92	11.60/15.30	0.30	-0.29	0.0132	-0.54	39.4%	10	12
31	2	41.7%	0.35	0.0116	-0.32	0.28	3.60/7.50	11.50	350.00	20.60	18.60/21.50	0.28	-0.26	0.0123	-0.66	38.8%	1	3
16	2	43.5%	0.26	0.0097	-0.29	0.25	1.50/5.30	8.00	360.00	45.25	25.80/29.50	0.24	-0.22	0.0100	-0.76	41.0%	1	102
25	3	45.9%	0.19	0.0078	-0.26	0.21	0.85/3.90	3.27	370.00	59.10	39.30/42.90	0.24	-0.31	0.0074	-0.76	55.6%	1	2
31	1	48.7%	0.15	0.0061	-0.23	0.18	0.05/3.00	2.05	380.00	—	—	—	—	—	—	—	—	—
4	1	50.5%	0.11	0.0048	-0.19	0.14	0.20/4.20	2.39	390.00	62.70	129.00/131.40	0.30	-2.33	0.0018	-0.45	296.0%	1	3
23	3	52.3%	0.08	0.0037	-0.16	0.11	0.00/3.30	3.41	400.00	104.60	142.30/146.00	0.30	-2.49	0.0016	-0.45	317.2%	1	—
30	1	54.2%	0.06	0.0029	-0.13	0.09	0.00/1.25	2.80	410.00	70.70	152.20/156.90	0.30	-2.57	0.0016	-0.46	326.8%	—	—
—	—	—	—	—	—	—	—	—	430.00	139.50	172.40/176.90	0.30	-2.70	0.0015	-0.47	342.7%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 40.3%

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).