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

MRCY

Options · 15-min delayed

MRCY

Underlying

$88.54

DTE

19d

2026-09-18

P/C Vol

0.28

P/C OI

0.16

ATM IV

55.6%

IV Skew

0.6%

25Δ put − call

Max Pain

$98

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	—	559.6%	0.81	0.0024	-0.81	0.05	49.30/52.40	30.16	65.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	67.50	2.00	0.00/0.00	0.00	-0.00	0.0000	-0.00	25.0%	6	—
1	1	378.0%	0.76	0.0041	-0.63	0.06	36.00/39.70	45.00	70.00	2.87	0.00/0.40	0.01	-0.02	0.0060	-0.03	57.7%	4	6
1	3	68.9%	0.87	0.0148	-0.08	0.04	13.50/15.80	20.80	75.00	0.61	0.40/0.90	0.03	-0.05	0.0139	-0.09	58.2%	7	90
38	1	292.1%	0.70	0.0059	-0.54	0.07	26.90/30.40	43.35	77.50	0.70	0.55/1.20	0.04	-0.06	0.0187	-0.13	54.6%	13	18
7	1	64.6%	0.78	0.0226	-0.11	0.06	9.30/11.80	34.73	80.00	1.30	0.25/2.05	0.05	-0.07	0.0247	-0.17	50.6%	2	222
3	1	58.5%	0.73	0.0279	-0.11	0.07	7.40/9.40	16.80	82.50	2.10	0.50/3.20	0.06	-0.08	0.0305	-0.25	51.3%	3	30
8	1	55.6%	0.66	0.0327	-0.12	0.07	5.70/7.50	7.00	85.00	2.40	2.20/4.80	0.08	-0.12	0.0300	-0.35	61.2%	2	76
41	16	56.6%	0.57	0.0344	-0.12	0.08	4.10/6.50	6.50	87.50	3.70	3.30/4.90	0.08	-0.11	0.0356	-0.43	54.7%	1	77
68	2	59.7%	0.49	0.0331	-0.13	0.08	2.25/4.40	5.00	90.00	4.77	3.60/6.70	0.08	-0.10	0.0384	-0.52	51.3%	2	728
21	7	60.6%	0.41	0.0317	-0.13	0.08	1.65/3.50	3.82	92.50	5.50	5.10/8.30	0.08	-0.10	0.0368	-0.62	51.3%	22	216
58	5	58.1%	0.33	0.0308	-0.11	0.07	1.20/3.80	2.58	95.00	8.30	6.60/9.40	0.07	-0.12	0.0287	-0.65	63.7%	14	86
90	5	62.0%	0.28	0.0267	-0.11	0.07	1.35/2.95	2.50	97.50	8.90	9.30/11.30	0.06	-0.07	0.0294	-0.78	50.2%	32	107
203	4	56.8%	0.20	0.0241	-0.09	0.06	0.90/1.70	1.50	100.00	12.00	11.10/13.60	0.06	-0.11	0.0226	-0.75	69.7%	1	145
184	2	63.1%	0.14	0.0172	-0.07	0.04	0.35/1.55	1.33	105.00	15.47	15.30/18.10	0.05	-0.10	0.0176	-0.81	75.8%	1	30
241	1	66.4%	0.09	0.0121	-0.06	0.03	0.35/0.90	0.40	110.00	21.57	19.80/23.00	0.05	-0.10	0.0140	-0.84	86.2%	1	79
79	14	68.8%	0.06	0.0083	-0.04	0.02	0.00/0.80	0.50	115.00	18.00	24.90/28.10	0.05	-0.11	0.0117	-0.85	99.1%	1	10

Greeks Profile

2026-09-18 · 19d · σ = 55.6%

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

$88.54

DTE

19d

2026-09-18

P/C Vol

0.28

P/C OI

0.16

ATM IV

55.6%

IV Skew

0.6%

25Δ put − call

Max Pain

$98

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	—	559.6%	0.81	0.0024	-0.81	0.05	49.30/52.40	30.16	65.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	67.50	2.00	0.00/0.00	0.00	-0.00	0.0000	-0.00	25.0%	6	—
1	1	378.0%	0.76	0.0041	-0.63	0.06	36.00/39.70	45.00	70.00	2.87	0.00/0.40	0.01	-0.02	0.0060	-0.03	57.7%	4	6
1	3	68.9%	0.87	0.0148	-0.08	0.04	13.50/15.80	20.80	75.00	0.61	0.40/0.90	0.03	-0.05	0.0139	-0.09	58.2%	7	90
38	1	292.1%	0.70	0.0059	-0.54	0.07	26.90/30.40	43.35	77.50	0.70	0.55/1.20	0.04	-0.06	0.0187	-0.13	54.6%	13	18
7	1	64.6%	0.78	0.0226	-0.11	0.06	9.30/11.80	34.73	80.00	1.30	0.25/2.05	0.05	-0.07	0.0247	-0.17	50.6%	2	222
3	1	58.5%	0.73	0.0279	-0.11	0.07	7.40/9.40	16.80	82.50	2.10	0.50/3.20	0.06	-0.08	0.0305	-0.25	51.3%	3	30
8	1	55.6%	0.66	0.0327	-0.12	0.07	5.70/7.50	7.00	85.00	2.40	2.20/4.80	0.08	-0.12	0.0300	-0.35	61.2%	2	76
41	16	56.6%	0.57	0.0344	-0.12	0.08	4.10/6.50	6.50	87.50	3.70	3.30/4.90	0.08	-0.11	0.0356	-0.43	54.7%	1	77
68	2	59.7%	0.49	0.0331	-0.13	0.08	2.25/4.40	5.00	90.00	4.77	3.60/6.70	0.08	-0.10	0.0384	-0.52	51.3%	2	728
21	7	60.6%	0.41	0.0317	-0.13	0.08	1.65/3.50	3.82	92.50	5.50	5.10/8.30	0.08	-0.10	0.0368	-0.62	51.3%	22	216
58	5	58.1%	0.33	0.0308	-0.11	0.07	1.20/3.80	2.58	95.00	8.30	6.60/9.40	0.07	-0.12	0.0287	-0.65	63.7%	14	86
90	5	62.0%	0.28	0.0267	-0.11	0.07	1.35/2.95	2.50	97.50	8.90	9.30/11.30	0.06	-0.07	0.0294	-0.78	50.2%	32	107
203	4	56.8%	0.20	0.0241	-0.09	0.06	0.90/1.70	1.50	100.00	12.00	11.10/13.60	0.06	-0.11	0.0226	-0.75	69.7%	1	145
184	2	63.1%	0.14	0.0172	-0.07	0.04	0.35/1.55	1.33	105.00	15.47	15.30/18.10	0.05	-0.10	0.0176	-0.81	75.8%	1	30
241	1	66.4%	0.09	0.0121	-0.06	0.03	0.35/0.90	0.40	110.00	21.57	19.80/23.00	0.05	-0.10	0.0140	-0.84	86.2%	1	79
79	14	68.8%	0.06	0.0083	-0.04	0.02	0.00/0.80	0.50	115.00	18.00	24.90/28.10	0.05	-0.11	0.0117	-0.85	99.1%	1	10

Greeks Profile

2026-09-18 · 19d · σ = 55.6%

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).