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

MCO

Options · 15-min delayed

MCO

Underlying

$514.95

DTE

18d

2026-09-18

P/C Vol

1.29

P/C OI

1.54

ATM IV

30.4%

IV Skew

3.3%

25Δ put − call

Max Pain

$490

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
1	—	53.0%	0.95	0.0018	-0.23	0.12	82.30/91.00	50.08	430.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	440.00	0.35	0.00/0.65	0.08	-0.08	0.0015	-0.03	38.9%	1	151
1	—	53.3%	0.89	0.0031	-0.37	0.22	63.30/68.90	55.82	450.00	0.50	0.35/0.85	0.10	-0.10	0.0021	-0.04	36.2%	34	1.2k
3	3	54.0%	0.85	0.0038	-0.45	0.27	53.50/60.80	46.80	460.00	0.75	0.00/0.80	0.11	-0.09	0.0026	-0.04	30.9%	1	1.1k
7	1	43.6%	0.84	0.0048	-0.38	0.27	43.90/49.70	41.95	470.00	1.17	0.60/1.55	0.17	-0.14	0.0042	-0.08	30.7%	1	1.1k
71	1	40.0%	0.81	0.0060	-0.40	0.32	36.10/40.70	33.40	480.00	1.82	0.85/1.90	0.21	-0.15	0.0060	-0.11	26.8%	5	202
1.1k	5	40.2%	0.73	0.0071	-0.46	0.38	26.40/33.50	28.22	490.00	5.00	0.80/4.60	0.33	-0.26	0.0084	-0.21	29.7%	2	93
1.1k	5	33.3%	0.68	0.0094	-0.42	0.41	18.20/24.00	20.69	500.00	6.28	1.45/9.30	0.41	-0.37	0.0093	-0.32	33.9%	1	74
60	18	32.2%	0.58	0.0106	-0.43	0.45	10.40/17.60	13.61	510.00	41.30	4.00/11.00	0.45	-0.33	0.0119	-0.41	28.6%	1	3
35	1	32.3%	0.47	0.0108	-0.44	0.46	5.10/12.80	10.40	520.00	14.56	8.70/15.60	0.45	-0.31	0.0127	-0.54	27.4%	1	2
18	4	25.6%	0.33	0.0124	-0.31	0.41	2.00/6.10	6.00	530.00	41.17	17.50/22.80	0.43	-0.30	0.0110	-0.65	29.5%	15	54
194	10	26.4%	0.23	0.0100	-0.27	0.35	2.10/3.90	2.90	540.00	—	—	—	—	—	—	—	—	—
128	13	26.9%	0.15	0.0076	-0.21	0.27	1.25/2.35	1.05	550.00	—	—	—	—	—	—	—	—	—
33	6	27.7%	0.10	0.0054	-0.16	0.20	0.00/1.45	0.75	560.00	—	—	—	—	—	—	—	—	—
8	—	44.6%	0.17	0.0050	-0.37	0.29	0.00/4.60	1.35	570.00	—	—	—	—	—	—	—	—	—
2	—	53.2%	0.14	0.0037	-0.39	0.26	0.00/8.80	0.75	590.00	—	—	—	—	—	—	—	—	—
1	—	53.1%	0.09	0.0026	-0.27	0.18	0.00/5.00	2.00	610.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 30.4%

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

$514.95

DTE

18d

2026-09-18

P/C Vol

1.29

P/C OI

1.54

ATM IV

30.4%

IV Skew

3.3%

25Δ put − call

Max Pain

$490

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
1	—	53.0%	0.95	0.0018	-0.23	0.12	82.30/91.00	50.08	430.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	440.00	0.35	0.00/0.65	0.08	-0.08	0.0015	-0.03	38.9%	1	151
1	—	53.3%	0.89	0.0031	-0.37	0.22	63.30/68.90	55.82	450.00	0.50	0.35/0.85	0.10	-0.10	0.0021	-0.04	36.2%	34	1.2k
3	3	54.0%	0.85	0.0038	-0.45	0.27	53.50/60.80	46.80	460.00	0.75	0.00/0.80	0.11	-0.09	0.0026	-0.04	30.9%	1	1.1k
7	1	43.6%	0.84	0.0048	-0.38	0.27	43.90/49.70	41.95	470.00	1.17	0.60/1.55	0.17	-0.14	0.0042	-0.08	30.7%	1	1.1k
71	1	40.0%	0.81	0.0060	-0.40	0.32	36.10/40.70	33.40	480.00	1.82	0.85/1.90	0.21	-0.15	0.0060	-0.11	26.8%	5	202
1.1k	5	40.2%	0.73	0.0071	-0.46	0.38	26.40/33.50	28.22	490.00	5.00	0.80/4.60	0.33	-0.26	0.0084	-0.21	29.7%	2	93
1.1k	5	33.3%	0.68	0.0094	-0.42	0.41	18.20/24.00	20.69	500.00	6.28	1.45/9.30	0.41	-0.37	0.0093	-0.32	33.9%	1	74
60	18	32.2%	0.58	0.0106	-0.43	0.45	10.40/17.60	13.61	510.00	41.30	4.00/11.00	0.45	-0.33	0.0119	-0.41	28.6%	1	3
35	1	32.3%	0.47	0.0108	-0.44	0.46	5.10/12.80	10.40	520.00	14.56	8.70/15.60	0.45	-0.31	0.0127	-0.54	27.4%	1	2
18	4	25.6%	0.33	0.0124	-0.31	0.41	2.00/6.10	6.00	530.00	41.17	17.50/22.80	0.43	-0.30	0.0110	-0.65	29.5%	15	54
194	10	26.4%	0.23	0.0100	-0.27	0.35	2.10/3.90	2.90	540.00	—	—	—	—	—	—	—	—	—
128	13	26.9%	0.15	0.0076	-0.21	0.27	1.25/2.35	1.05	550.00	—	—	—	—	—	—	—	—	—
33	6	27.7%	0.10	0.0054	-0.16	0.20	0.00/1.45	0.75	560.00	—	—	—	—	—	—	—	—	—
8	—	44.6%	0.17	0.0050	-0.37	0.29	0.00/4.60	1.35	570.00	—	—	—	—	—	—	—	—	—
2	—	53.2%	0.14	0.0037	-0.39	0.26	0.00/8.80	0.75	590.00	—	—	—	—	—	—	—	—	—
1	—	53.1%	0.09	0.0026	-0.27	0.18	0.00/5.00	2.00	610.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 30.4%

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).