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

MSGS

Options · 15-min delayed

MSGS

Underlying

$389.34

DTE

20d

2026-09-18

P/C Vol

13.00

P/C OI

1.43

ATM IV

27.6%

IV Skew

-1.0%

25Δ put − call

Max Pain

$400

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	—	94.1%	0.98	0.0005	-0.12	0.04	138.10/141.90	145.10	250.00	—	—	—	—	—	—	—	—	—
1	—	82.6%	0.98	0.0007	-0.13	0.05	118.30/122.00	139.10	270.00	—	—	—	—	—	—	—	—	—
1	1	128.9%	0.82	0.0022	-0.80	0.24	91.80/95.50	88.84	310.00	1.32	0.00/2.15	0.08	-0.11	0.0016	-0.04	58.6%	—	1
1	—	58.6%	0.90	0.0032	-0.27	0.16	59.50/62.30	92.10	330.00	2.20	0.00/1.95	0.13	-0.17	0.0030	-0.08	52.2%	—	3
—	—	—	—	—	—	—	—	—	340.00	0.45	0.00/1.75	0.14	-0.14	0.0038	-0.08	43.6%	1	3
4	2	45.7%	0.86	0.0054	-0.27	0.20	40.20/42.90	51.00	350.00	0.50	0.10/2.60	0.18	-0.18	0.0053	-0.12	41.1%	2	4
—	—	—	—	—	—	—	—	—	360.00	1.20	0.05/3.40	0.22	-0.20	0.0073	-0.16	36.8%	4	11
5	2	36.1%	0.75	0.0097	-0.29	0.29	21.60/25.00	22.30	370.00	2.69	1.85/3.20	0.25	-0.16	0.0110	-0.20	27.7%	1	37
2	—	32.5%	0.65	0.0125	-0.30	0.34	14.40/17.20	40.00	380.00	4.40	3.70/5.10	0.32	-0.18	0.0158	-0.31	24.5%	32	522
103	2	30.4%	0.52	0.0144	-0.30	0.36	8.50/11.00	11.40	390.00	7.80	6.80/9.60	0.36	-0.20	0.0176	-0.48	24.9%	311	1.0k
145	4	28.9%	0.37	0.0144	-0.27	0.34	4.50/6.40	6.50	400.00	10.00	12.80/15.40	0.33	-0.17	0.0167	-0.66	24.1%	16	34
56	4	28.7%	0.24	0.0119	-0.22	0.28	2.00/3.60	3.70	410.00	14.60	20.60/23.00	0.25	-0.11	0.0127	-0.80	24.1%	1	115
296	8	33.9%	0.19	0.0087	-0.22	0.25	0.70/3.10	2.85	420.00	19.40	29.70/32.10	0.19	-0.08	0.0085	-0.88	26.4%	—	7
482	1	34.8%	0.13	0.0065	-0.17	0.19	0.20/1.95	1.43	430.00	26.00	39.00/41.90	0.15	-0.07	0.0060	-0.90	30.8%	7	7
55	1	37.2%	0.09	0.0048	-0.14	0.15	0.00/1.45	0.98	440.00	—	—	—	—	—	—	—	—	—
20	1	39.2%	0.07	0.0036	-0.12	0.12	0.00/1.05	0.70	450.00	40.80	58.60/61.50	0.10	-0.04	0.0033	-0.94	37.4%	1	—
33	2	52.5%	0.10	0.0037	-0.22	0.16	0.00/2.30	0.60	460.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	470.00	60.10	78.60/82.50	0.14	-0.13	0.0030	-0.92	54.3%	1	—
—	—	—	—	—	—	—	—	—	500.00	64.80	108.60/112.50	0.12	-0.14	0.0021	-0.93	67.2%	—	—

Greeks Profile

2026-09-18 · 20d · σ = 27.6%

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

$389.34

DTE

20d

2026-09-18

P/C Vol

13.00

P/C OI

1.43

ATM IV

27.6%

IV Skew

-1.0%

25Δ put − call

Max Pain

$400

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	—	94.1%	0.98	0.0005	-0.12	0.04	138.10/141.90	145.10	250.00	—	—	—	—	—	—	—	—	—
1	—	82.6%	0.98	0.0007	-0.13	0.05	118.30/122.00	139.10	270.00	—	—	—	—	—	—	—	—	—
1	1	128.9%	0.82	0.0022	-0.80	0.24	91.80/95.50	88.84	310.00	1.32	0.00/2.15	0.08	-0.11	0.0016	-0.04	58.6%	—	1
1	—	58.6%	0.90	0.0032	-0.27	0.16	59.50/62.30	92.10	330.00	2.20	0.00/1.95	0.13	-0.17	0.0030	-0.08	52.2%	—	3
—	—	—	—	—	—	—	—	—	340.00	0.45	0.00/1.75	0.14	-0.14	0.0038	-0.08	43.6%	1	3
4	2	45.7%	0.86	0.0054	-0.27	0.20	40.20/42.90	51.00	350.00	0.50	0.10/2.60	0.18	-0.18	0.0053	-0.12	41.1%	2	4
—	—	—	—	—	—	—	—	—	360.00	1.20	0.05/3.40	0.22	-0.20	0.0073	-0.16	36.8%	4	11
5	2	36.1%	0.75	0.0097	-0.29	0.29	21.60/25.00	22.30	370.00	2.69	1.85/3.20	0.25	-0.16	0.0110	-0.20	27.7%	1	37
2	—	32.5%	0.65	0.0125	-0.30	0.34	14.40/17.20	40.00	380.00	4.40	3.70/5.10	0.32	-0.18	0.0158	-0.31	24.5%	32	522
103	2	30.4%	0.52	0.0144	-0.30	0.36	8.50/11.00	11.40	390.00	7.80	6.80/9.60	0.36	-0.20	0.0176	-0.48	24.9%	311	1.0k
145	4	28.9%	0.37	0.0144	-0.27	0.34	4.50/6.40	6.50	400.00	10.00	12.80/15.40	0.33	-0.17	0.0167	-0.66	24.1%	16	34
56	4	28.7%	0.24	0.0119	-0.22	0.28	2.00/3.60	3.70	410.00	14.60	20.60/23.00	0.25	-0.11	0.0127	-0.80	24.1%	1	115
296	8	33.9%	0.19	0.0087	-0.22	0.25	0.70/3.10	2.85	420.00	19.40	29.70/32.10	0.19	-0.08	0.0085	-0.88	26.4%	—	7
482	1	34.8%	0.13	0.0065	-0.17	0.19	0.20/1.95	1.43	430.00	26.00	39.00/41.90	0.15	-0.07	0.0060	-0.90	30.8%	7	7
55	1	37.2%	0.09	0.0048	-0.14	0.15	0.00/1.45	0.98	440.00	—	—	—	—	—	—	—	—	—
20	1	39.2%	0.07	0.0036	-0.12	0.12	0.00/1.05	0.70	450.00	40.80	58.60/61.50	0.10	-0.04	0.0033	-0.94	37.4%	1	—
33	2	52.5%	0.10	0.0037	-0.22	0.16	0.00/2.30	0.60	460.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	470.00	60.10	78.60/82.50	0.14	-0.13	0.0030	-0.92	54.3%	1	—
—	—	—	—	—	—	—	—	—	500.00	64.80	108.60/112.50	0.12	-0.14	0.0021	-0.93	67.2%	—	—

Greeks Profile

2026-09-18 · 20d · σ = 27.6%

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).