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

KDP

Options · 15-min delayed

KDP

Underlying

$32.18

DTE

19d

2026-09-18

P/C Vol

0.14

P/C OI

0.41

ATM IV

30.9%

IV Skew

-0.6%

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
120	2	73.4%	0.95	0.0204	-0.02	0.01	5.40/9.30	6.94	25.00	0.01	0.00/0.10	0.00	-0.01	0.0123	-0.02	57.0%	1	431
1	2	89.4%	0.88	0.0311	-0.04	0.01	4.40/6.70	5.95	26.00	0.50	0.00/0.15	0.01	-0.01	0.0191	-0.03	53.5%	1	32
2	—	50.8%	0.94	0.0301	-0.01	0.01	3.40/7.20	5.05	27.00	0.08	0.00/0.15	0.01	-0.01	0.0322	-0.07	53.7%	29	53
605	1	67.3%	0.84	0.0491	-0.03	0.02	3.30/4.70	4.40	28.00	0.07	0.00/0.15	0.01	-0.01	0.0434	-0.08	44.9%	1	1.0k
33	3	65.1%	0.79	0.0611	-0.04	0.02	3.00/3.90	3.10	29.00	0.05	0.05/0.10	0.01	-0.01	0.0565	-0.07	32.4%	2	160
2.9k	2	44.9%	0.78	0.0907	-0.03	0.02	1.95/2.70	2.55	30.00	0.20	0.00/0.25	0.02	-0.01	0.0999	-0.16	32.8%	1	970
328	6	38.6%	0.69	0.1246	-0.03	0.03	1.15/1.85	1.65	31.00	0.22	0.00/0.30	0.02	-0.01	0.1682	-0.23	24.7%	5	118
3.6k	67	27.9%	0.56	0.1922	-0.02	0.03	0.40/0.95	0.98	32.00	0.51	0.00/0.95	0.03	-0.02	0.1592	-0.44	33.8%	21	1.3k
2.3k	820	27.2%	0.37	0.1888	-0.02	0.03	0.30/0.50	0.45	33.00	1.40	0.95/1.25	0.03	-0.02	0.2045	-0.65	24.8%	35	38
244	1	25.3%	0.19	0.1454	-0.01	0.02	0.10/0.20	0.17	34.00	2.20	1.65/2.20	0.02	-0.02	0.1320	-0.75	33.1%	2	2
3.3k	5	27.1%	0.10	0.0872	-0.01	0.01	0.00/0.10	0.06	35.00	2.60	0.60/4.60	0.03	-0.07	0.0562	-0.61	93.0%	5	5
7	1	33.4%	0.08	0.0608	-0.01	0.01	0.00/0.10	0.02	36.00	3.40	1.75/4.40	0.02	-0.03	0.0697	-0.77	58.8%	20	20
335	1	58.2%	0.17	0.0585	-0.03	0.02	0.00/0.40	0.05	37.00	10.20	5.60/7.90	0.03	-0.08	0.0430	-0.65	117.6%	12	5
54	2	55.3%	0.05	0.0255	-0.01	0.01	0.00/0.10	0.05	40.00	—	—	—	—	—	—	—	—	—
2	1	130.3%	0.23	0.0317	-0.08	0.02	0.10/2.40	0.55	42.00	—	—	—	—	—	—	—	—	—
33	1	95.4%	0.08	0.0208	-0.03	0.01	0.00/0.55	0.52	45.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 30.9%

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

$32.18

DTE

19d

2026-09-18

P/C Vol

0.14

P/C OI

0.41

ATM IV

30.9%

IV Skew

-0.6%

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
120	2	73.4%	0.95	0.0204	-0.02	0.01	5.40/9.30	6.94	25.00	0.01	0.00/0.10	0.00	-0.01	0.0123	-0.02	57.0%	1	431
1	2	89.4%	0.88	0.0311	-0.04	0.01	4.40/6.70	5.95	26.00	0.50	0.00/0.15	0.01	-0.01	0.0191	-0.03	53.5%	1	32
2	—	50.8%	0.94	0.0301	-0.01	0.01	3.40/7.20	5.05	27.00	0.08	0.00/0.15	0.01	-0.01	0.0322	-0.07	53.7%	29	53
605	1	67.3%	0.84	0.0491	-0.03	0.02	3.30/4.70	4.40	28.00	0.07	0.00/0.15	0.01	-0.01	0.0434	-0.08	44.9%	1	1.0k
33	3	65.1%	0.79	0.0611	-0.04	0.02	3.00/3.90	3.10	29.00	0.05	0.05/0.10	0.01	-0.01	0.0565	-0.07	32.4%	2	160
2.9k	2	44.9%	0.78	0.0907	-0.03	0.02	1.95/2.70	2.55	30.00	0.20	0.00/0.25	0.02	-0.01	0.0999	-0.16	32.8%	1	970
328	6	38.6%	0.69	0.1246	-0.03	0.03	1.15/1.85	1.65	31.00	0.22	0.00/0.30	0.02	-0.01	0.1682	-0.23	24.7%	5	118
3.6k	67	27.9%	0.56	0.1922	-0.02	0.03	0.40/0.95	0.98	32.00	0.51	0.00/0.95	0.03	-0.02	0.1592	-0.44	33.8%	21	1.3k
2.3k	820	27.2%	0.37	0.1888	-0.02	0.03	0.30/0.50	0.45	33.00	1.40	0.95/1.25	0.03	-0.02	0.2045	-0.65	24.8%	35	38
244	1	25.3%	0.19	0.1454	-0.01	0.02	0.10/0.20	0.17	34.00	2.20	1.65/2.20	0.02	-0.02	0.1320	-0.75	33.1%	2	2
3.3k	5	27.1%	0.10	0.0872	-0.01	0.01	0.00/0.10	0.06	35.00	2.60	0.60/4.60	0.03	-0.07	0.0562	-0.61	93.0%	5	5
7	1	33.4%	0.08	0.0608	-0.01	0.01	0.00/0.10	0.02	36.00	3.40	1.75/4.40	0.02	-0.03	0.0697	-0.77	58.8%	20	20
335	1	58.2%	0.17	0.0585	-0.03	0.02	0.00/0.40	0.05	37.00	10.20	5.60/7.90	0.03	-0.08	0.0430	-0.65	117.6%	12	5
54	2	55.3%	0.05	0.0255	-0.01	0.01	0.00/0.10	0.05	40.00	—	—	—	—	—	—	—	—	—
2	1	130.3%	0.23	0.0317	-0.08	0.02	0.10/2.40	0.55	42.00	—	—	—	—	—	—	—	—	—
33	1	95.4%	0.08	0.0208	-0.03	0.01	0.00/0.55	0.52	45.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 30.9%

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).