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

IMVT

Options · 15-min delayed

IMVT

Underlying

$41.20

DTE

19d

2026-09-18

P/C Vol

30.06

P/C OI

0.47

ATM IV

72.7%

IV Skew

-8.4%

25Δ put − call

Max Pain

$30

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
—	—	—	—	—	—	—	—	—	31.00	2.10	0.00/0.80	0.01	-0.03	0.0162	-0.08	96.6%	—	10
—	—	—	—	—	—	—	—	—	32.00	2.36	0.00/1.20	0.02	-0.05	0.0199	-0.11	99.8%	10	13
13	3	170.1%	0.76	0.0196	-0.13	0.03	8.50/11.90	8.50	34.00	1.00	0.00/1.30	0.02	-0.04	0.0273	-0.13	84.5%	—	2
35	1	97.4%	0.80	0.0302	-0.07	0.03	5.70/9.10	10.25	35.00	0.60	0.20/1.35	0.02	-0.05	0.0322	-0.16	81.0%	1.5k	1.5k
1	1	99.2%	0.76	0.0330	-0.08	0.03	5.20/8.30	9.30	36.00	—	—	—	—	—	—	—	—	—
33	2	87.0%	0.74	0.0394	-0.07	0.03	4.00/7.40	8.90	37.00	4.80	0.15/1.30	0.03	-0.04	0.0481	-0.19	60.9%	11	12
100	1	129.8%	0.67	0.0298	-0.12	0.03	5.10/8.00	6.70	38.00	1.05	0.00/3.00	0.03	-0.06	0.0474	-0.29	76.3%	7	11
73	1	80.9%	0.66	0.0484	-0.08	0.03	2.60/5.90	5.20	39.00	5.00	0.60/2.20	0.03	-0.05	0.0607	-0.32	62.5%	6	8
63	3	63.4%	0.62	0.0641	-0.06	0.04	1.90/4.20	3.40	40.00	1.45	0.50/3.50	0.04	-0.06	0.0604	-0.39	67.5%	20	44
147	2	73.0%	0.55	0.0577	-0.07	0.04	1.60/4.20	5.35	41.00	—	—	—	—	—	—	—	—	—
95	1	71.7%	0.49	0.0592	-0.07	0.04	1.20/3.60	5.05	42.00	2.40	2.35/4.10	0.04	-0.07	0.0586	-0.51	72.4%	1	37
94	3	70.9%	0.43	0.0590	-0.07	0.04	1.40/2.55	3.48	43.00	3.04	2.40/4.90	0.04	-0.06	0.0617	-0.57	67.6%	2	4
70	1	65.1%	0.36	0.0612	-0.06	0.04	0.50/2.35	2.45	44.00	3.86	3.10/5.00	0.03	-0.05	0.0652	-0.65	60.3%	51	62
48	1	67.5%	0.32	0.0560	-0.06	0.03	0.30/2.15	2.05	45.00	—	—	—	—	—	—	—	—	—
10	2	59.9%	0.24	0.0547	-0.05	0.03	0.00/1.50	1.75	46.00	—	—	—	—	—	—	—	—	—
43	1	68.0%	0.22	0.0469	-0.05	0.03	0.10/1.50	1.45	47.00	—	—	—	—	—	—	—	—	—
11	1	70.4%	0.20	0.0418	-0.05	0.03	0.05/1.35	1.57	48.00	—	—	—	—	—	—	—	—	—
10	2	71.1%	0.17	0.0372	-0.04	0.02	0.00/1.15	2.08	49.00	11.60	5.60/8.00	0.01	-0.01	0.0319	-0.91	52.7%	—	3

Greeks Profile

2026-09-18 · 19d · σ = 72.7%

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

$41.20

DTE

19d

2026-09-18

P/C Vol

30.06

P/C OI

0.47

ATM IV

72.7%

IV Skew

-8.4%

25Δ put − call

Max Pain

$30

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
—	—	—	—	—	—	—	—	—	31.00	2.10	0.00/0.80	0.01	-0.03	0.0162	-0.08	96.6%	—	10
—	—	—	—	—	—	—	—	—	32.00	2.36	0.00/1.20	0.02	-0.05	0.0199	-0.11	99.8%	10	13
13	3	170.1%	0.76	0.0196	-0.13	0.03	8.50/11.90	8.50	34.00	1.00	0.00/1.30	0.02	-0.04	0.0273	-0.13	84.5%	—	2
35	1	97.4%	0.80	0.0302	-0.07	0.03	5.70/9.10	10.25	35.00	0.60	0.20/1.35	0.02	-0.05	0.0322	-0.16	81.0%	1.5k	1.5k
1	1	99.2%	0.76	0.0330	-0.08	0.03	5.20/8.30	9.30	36.00	—	—	—	—	—	—	—	—	—
33	2	87.0%	0.74	0.0394	-0.07	0.03	4.00/7.40	8.90	37.00	4.80	0.15/1.30	0.03	-0.04	0.0481	-0.19	60.9%	11	12
100	1	129.8%	0.67	0.0298	-0.12	0.03	5.10/8.00	6.70	38.00	1.05	0.00/3.00	0.03	-0.06	0.0474	-0.29	76.3%	7	11
73	1	80.9%	0.66	0.0484	-0.08	0.03	2.60/5.90	5.20	39.00	5.00	0.60/2.20	0.03	-0.05	0.0607	-0.32	62.5%	6	8
63	3	63.4%	0.62	0.0641	-0.06	0.04	1.90/4.20	3.40	40.00	1.45	0.50/3.50	0.04	-0.06	0.0604	-0.39	67.5%	20	44
147	2	73.0%	0.55	0.0577	-0.07	0.04	1.60/4.20	5.35	41.00	—	—	—	—	—	—	—	—	—
95	1	71.7%	0.49	0.0592	-0.07	0.04	1.20/3.60	5.05	42.00	2.40	2.35/4.10	0.04	-0.07	0.0586	-0.51	72.4%	1	37
94	3	70.9%	0.43	0.0590	-0.07	0.04	1.40/2.55	3.48	43.00	3.04	2.40/4.90	0.04	-0.06	0.0617	-0.57	67.6%	2	4
70	1	65.1%	0.36	0.0612	-0.06	0.04	0.50/2.35	2.45	44.00	3.86	3.10/5.00	0.03	-0.05	0.0652	-0.65	60.3%	51	62
48	1	67.5%	0.32	0.0560	-0.06	0.03	0.30/2.15	2.05	45.00	—	—	—	—	—	—	—	—	—
10	2	59.9%	0.24	0.0547	-0.05	0.03	0.00/1.50	1.75	46.00	—	—	—	—	—	—	—	—	—
43	1	68.0%	0.22	0.0469	-0.05	0.03	0.10/1.50	1.45	47.00	—	—	—	—	—	—	—	—	—
11	1	70.4%	0.20	0.0418	-0.05	0.03	0.05/1.35	1.57	48.00	—	—	—	—	—	—	—	—	—
10	2	71.1%	0.17	0.0372	-0.04	0.02	0.00/1.15	2.08	49.00	11.60	5.60/8.00	0.01	-0.01	0.0319	-0.91	52.7%	—	3

Greeks Profile

2026-09-18 · 19d · σ = 72.7%

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).