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

P

Options · 15-min delayed

P

Underlying

$93.40

DTE

20d

2026-09-18

P/C Vol

0.82

P/C OI

0.98

ATM IV

57.3%

IV Skew

-3.5%

25Δ put − call

Max Pain

$100

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
6	1	129.6%	0.97	0.0023	-0.05	0.01	37.00/40.60	53.68	55.00	0.06	0.00/0.25	0.01	-0.02	0.0013	-0.01	106.3%	9	4.6k
47	5	125.4%	0.95	0.0037	-0.08	0.02	32.50/35.70	38.60	60.00	0.04	0.00/0.20	0.01	-0.01	0.0016	-0.01	87.7%	8	87
17	1	108.5%	0.94	0.0049	-0.08	0.03	27.60/30.70	43.80	65.00	0.04	0.00/0.05	0.00	-0.00	0.0009	-0.00	60.9%	2	1.6k
24	3	93.6%	0.92	0.0069	-0.08	0.03	23.00/25.50	29.88	70.00	0.05	0.00/0.25	0.01	-0.02	0.0035	-0.02	62.5%	5	355
58	14	76.1%	0.91	0.0098	-0.08	0.04	18.00/20.50	25.00	75.00	0.25	0.00/0.65	0.02	-0.03	0.0077	-0.05	59.7%	7	148
260	13	67.2%	0.86	0.0152	-0.09	0.05	13.60/15.70	20.20	80.00	0.65	0.40/0.80	0.04	-0.05	0.0142	-0.09	53.2%	143	341
956	21	63.3%	0.77	0.0221	-0.11	0.07	9.90/11.30	11.10	85.00	1.60	1.50/1.80	0.06	-0.08	0.0238	-0.21	55.2%	141	326
491	29	53.7%	0.65	0.0317	-0.12	0.08	6.00/7.20	7.20	90.00	3.20	3.10/3.50	0.08	-0.11	0.0310	-0.35	54.9%	103	697
367	111	58.4%	0.48	0.0312	-0.13	0.09	4.30/4.70	4.30	95.00	5.80	5.50/6.30	0.09	-0.12	0.0324	-0.52	56.2%	369	1.2k
424	251	58.4%	0.34	0.0287	-0.12	0.08	2.55/2.90	2.85	100.00	8.85	8.50/9.50	0.08	-0.10	0.0303	-0.67	54.4%	123	888
810	96	57.4%	0.22	0.0233	-0.09	0.06	1.30/1.70	1.55	105.00	12.58	11.60/13.80	0.06	-0.06	0.0239	-0.82	51.1%	1	496
798	293	59.4%	0.14	0.0170	-0.07	0.05	0.70/1.10	1.01	110.00	17.20	16.60/17.70	0.04	-0.04	0.0158	-0.90	51.8%	4	369
899	95	64.2%	0.10	0.0123	-0.06	0.04	0.50/0.80	0.57	115.00	21.94	20.80/22.50	0.04	-0.06	0.0131	-0.88	70.0%	2	590
1.3k	33	58.8%	0.04	0.0069	-0.03	0.02	0.05/0.40	0.30	120.00	25.61	25.50/27.50	0.04	-0.07	0.0107	-0.89	79.8%	1	91
811	59	61.9%	0.03	0.0047	-0.02	0.01	0.05/0.25	0.25	125.00	30.04	29.80/32.50	0.04	-0.07	0.0090	-0.90	88.8%	1	3
1.1k	19	64.6%	0.02	0.0032	-0.02	0.01	0.00/0.20	0.20	130.00	32.10	34.50/38.40	0.05	-0.13	0.0089	-0.86	117.0%	3	4

Greeks Profile

2026-09-18 · 20d · σ = 57.3%

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

$93.40

DTE

20d

2026-09-18

P/C Vol

0.82

P/C OI

0.98

ATM IV

57.3%

IV Skew

-3.5%

25Δ put − call

Max Pain

$100

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
6	1	129.6%	0.97	0.0023	-0.05	0.01	37.00/40.60	53.68	55.00	0.06	0.00/0.25	0.01	-0.02	0.0013	-0.01	106.3%	9	4.6k
47	5	125.4%	0.95	0.0037	-0.08	0.02	32.50/35.70	38.60	60.00	0.04	0.00/0.20	0.01	-0.01	0.0016	-0.01	87.7%	8	87
17	1	108.5%	0.94	0.0049	-0.08	0.03	27.60/30.70	43.80	65.00	0.04	0.00/0.05	0.00	-0.00	0.0009	-0.00	60.9%	2	1.6k
24	3	93.6%	0.92	0.0069	-0.08	0.03	23.00/25.50	29.88	70.00	0.05	0.00/0.25	0.01	-0.02	0.0035	-0.02	62.5%	5	355
58	14	76.1%	0.91	0.0098	-0.08	0.04	18.00/20.50	25.00	75.00	0.25	0.00/0.65	0.02	-0.03	0.0077	-0.05	59.7%	7	148
260	13	67.2%	0.86	0.0152	-0.09	0.05	13.60/15.70	20.20	80.00	0.65	0.40/0.80	0.04	-0.05	0.0142	-0.09	53.2%	143	341
956	21	63.3%	0.77	0.0221	-0.11	0.07	9.90/11.30	11.10	85.00	1.60	1.50/1.80	0.06	-0.08	0.0238	-0.21	55.2%	141	326
491	29	53.7%	0.65	0.0317	-0.12	0.08	6.00/7.20	7.20	90.00	3.20	3.10/3.50	0.08	-0.11	0.0310	-0.35	54.9%	103	697
367	111	58.4%	0.48	0.0312	-0.13	0.09	4.30/4.70	4.30	95.00	5.80	5.50/6.30	0.09	-0.12	0.0324	-0.52	56.2%	369	1.2k
424	251	58.4%	0.34	0.0287	-0.12	0.08	2.55/2.90	2.85	100.00	8.85	8.50/9.50	0.08	-0.10	0.0303	-0.67	54.4%	123	888
810	96	57.4%	0.22	0.0233	-0.09	0.06	1.30/1.70	1.55	105.00	12.58	11.60/13.80	0.06	-0.06	0.0239	-0.82	51.1%	1	496
798	293	59.4%	0.14	0.0170	-0.07	0.05	0.70/1.10	1.01	110.00	17.20	16.60/17.70	0.04	-0.04	0.0158	-0.90	51.8%	4	369
899	95	64.2%	0.10	0.0123	-0.06	0.04	0.50/0.80	0.57	115.00	21.94	20.80/22.50	0.04	-0.06	0.0131	-0.88	70.0%	2	590
1.3k	33	58.8%	0.04	0.0069	-0.03	0.02	0.05/0.40	0.30	120.00	25.61	25.50/27.50	0.04	-0.07	0.0107	-0.89	79.8%	1	91
811	59	61.9%	0.03	0.0047	-0.02	0.01	0.05/0.25	0.25	125.00	30.04	29.80/32.50	0.04	-0.07	0.0090	-0.90	88.8%	1	3
1.1k	19	64.6%	0.02	0.0032	-0.02	0.01	0.00/0.20	0.20	130.00	32.10	34.50/38.40	0.05	-0.13	0.0089	-0.86	117.0%	3	4

Greeks Profile

2026-09-18 · 20d · σ = 57.3%

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).