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

LSCC

Options · 15-min delayed

LSCC

Underlying

$114.40

DTE

20d

2026-09-18

P/C Vol

1.71

P/C OI

0.19

ATM IV

53.7%

IV Skew

-9.1%

25Δ put − call

Max Pain

$130

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
4	1	116.8%	0.97	0.0019	-0.06	0.02	42.70/46.90	63.00	70.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	75.00	0.10	0.00/1.00	0.02	-0.05	0.0027	-0.03	107.3%	1	1
10	4	95.3%	0.96	0.0035	-0.07	0.02	33.00/36.90	48.16	80.00	2.31	0.00/0.75	0.02	-0.04	0.0031	-0.03	88.1%	1	15
7	1	90.8%	0.94	0.0052	-0.09	0.03	28.30/32.20	31.67	85.00	0.10	0.00/0.75	0.02	-0.04	0.0040	-0.04	75.5%	2	48
13	10	403.0%	0.77	0.0028	-0.83	0.08	49.20/53.20	57.30	90.00	0.45	0.00/0.60	0.02	-0.03	0.0050	-0.04	60.4%	3	453
16	1	73.9%	0.88	0.0101	-0.11	0.05	18.90/22.70	39.52	95.00	0.65	0.25/1.00	0.04	-0.05	0.0090	-0.07	58.4%	100	30
39	50	71.3%	0.82	0.0139	-0.14	0.07	14.90/18.40	25.50	100.00	1.34	0.30/2.80	0.06	-0.10	0.0143	-0.15	61.5%	1	170
6	1	67.0%	0.74	0.0181	-0.15	0.09	11.00/14.40	12.91	105.00	2.60	1.75/3.90	0.08	-0.13	0.0191	-0.25	61.7%	1	23
57	1	59.8%	0.64	0.0233	-0.16	0.10	8.50/9.20	9.00	110.00	4.00	2.65/4.40	0.10	-0.12	0.0270	-0.34	50.8%	2	53
18	20	55.6%	0.52	0.0268	-0.15	0.11	5.00/6.60	6.50	115.00	5.00	4.50/7.50	0.11	-0.13	0.0287	-0.48	51.9%	2	179
263	1	59.9%	0.40	0.0241	-0.16	0.10	2.95/5.60	4.55	120.00	7.13	8.10/10.60	0.10	-0.13	0.0260	-0.61	54.9%	2	52
108	2	58.7%	0.29	0.0217	-0.14	0.09	2.30/3.10	5.70	125.00	14.85	11.70/14.30	0.09	-0.11	0.0225	-0.73	55.4%	2	185
6.9k	12	62.2%	0.22	0.0176	-0.12	0.08	1.50/2.45	1.90	130.00	11.90	15.70/18.90	0.07	-0.10	0.0178	-0.80	58.7%	1	487
1.1k	21	63.0%	0.15	0.0139	-0.10	0.06	1.00/1.60	1.32	135.00	20.80	19.30/23.30	0.05	-0.05	0.0128	-0.90	52.7%	1	14
208	1	63.4%	0.10	0.0105	-0.08	0.05	0.45/1.20	1.45	140.00	24.59	23.90/27.90	0.03	-0.02	0.0078	-0.95	50.4%	1	26
114	7	64.7%	0.07	0.0078	-0.06	0.04	0.30/0.80	0.50	145.00	15.10	28.60/31.70	0.05	-0.08	0.0093	-0.89	76.7%	6	82
2.7k	76	72.9%	0.07	0.0068	-0.07	0.04	0.00/1.20	0.82	150.00	31.19	33.50/37.50	0.06	-0.13	0.0087	-0.85	98.1%	1	44

Greeks Profile

2026-09-18 · 20d · σ = 53.7%

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

$114.40

DTE

20d

2026-09-18

P/C Vol

1.71

P/C OI

0.19

ATM IV

53.7%

IV Skew

-9.1%

25Δ put − call

Max Pain

$130

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
4	1	116.8%	0.97	0.0019	-0.06	0.02	42.70/46.90	63.00	70.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	75.00	0.10	0.00/1.00	0.02	-0.05	0.0027	-0.03	107.3%	1	1
10	4	95.3%	0.96	0.0035	-0.07	0.02	33.00/36.90	48.16	80.00	2.31	0.00/0.75	0.02	-0.04	0.0031	-0.03	88.1%	1	15
7	1	90.8%	0.94	0.0052	-0.09	0.03	28.30/32.20	31.67	85.00	0.10	0.00/0.75	0.02	-0.04	0.0040	-0.04	75.5%	2	48
13	10	403.0%	0.77	0.0028	-0.83	0.08	49.20/53.20	57.30	90.00	0.45	0.00/0.60	0.02	-0.03	0.0050	-0.04	60.4%	3	453
16	1	73.9%	0.88	0.0101	-0.11	0.05	18.90/22.70	39.52	95.00	0.65	0.25/1.00	0.04	-0.05	0.0090	-0.07	58.4%	100	30
39	50	71.3%	0.82	0.0139	-0.14	0.07	14.90/18.40	25.50	100.00	1.34	0.30/2.80	0.06	-0.10	0.0143	-0.15	61.5%	1	170
6	1	67.0%	0.74	0.0181	-0.15	0.09	11.00/14.40	12.91	105.00	2.60	1.75/3.90	0.08	-0.13	0.0191	-0.25	61.7%	1	23
57	1	59.8%	0.64	0.0233	-0.16	0.10	8.50/9.20	9.00	110.00	4.00	2.65/4.40	0.10	-0.12	0.0270	-0.34	50.8%	2	53
18	20	55.6%	0.52	0.0268	-0.15	0.11	5.00/6.60	6.50	115.00	5.00	4.50/7.50	0.11	-0.13	0.0287	-0.48	51.9%	2	179
263	1	59.9%	0.40	0.0241	-0.16	0.10	2.95/5.60	4.55	120.00	7.13	8.10/10.60	0.10	-0.13	0.0260	-0.61	54.9%	2	52
108	2	58.7%	0.29	0.0217	-0.14	0.09	2.30/3.10	5.70	125.00	14.85	11.70/14.30	0.09	-0.11	0.0225	-0.73	55.4%	2	185
6.9k	12	62.2%	0.22	0.0176	-0.12	0.08	1.50/2.45	1.90	130.00	11.90	15.70/18.90	0.07	-0.10	0.0178	-0.80	58.7%	1	487
1.1k	21	63.0%	0.15	0.0139	-0.10	0.06	1.00/1.60	1.32	135.00	20.80	19.30/23.30	0.05	-0.05	0.0128	-0.90	52.7%	1	14
208	1	63.4%	0.10	0.0105	-0.08	0.05	0.45/1.20	1.45	140.00	24.59	23.90/27.90	0.03	-0.02	0.0078	-0.95	50.4%	1	26
114	7	64.7%	0.07	0.0078	-0.06	0.04	0.30/0.80	0.50	145.00	15.10	28.60/31.70	0.05	-0.08	0.0093	-0.89	76.7%	6	82
2.7k	76	72.9%	0.07	0.0068	-0.07	0.04	0.00/1.20	0.82	150.00	31.19	33.50/37.50	0.06	-0.13	0.0087	-0.85	98.1%	1	44

Greeks Profile

2026-09-18 · 20d · σ = 53.7%

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).