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

PI

Options · 15-min delayed

PI

Underlying

$170.06

DTE

19d

2026-09-18

P/C Vol

0.14

P/C OI

1.09

ATM IV

55.4%

IV Skew

0.1%

25Δ put − call

Max Pain

$160

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
81	71	55.5%	0.97	0.0030	-0.05	0.03	34.10/36.70	44.46	135.00	1.20	0.05/1.70	0.04	-0.08	0.0043	-0.06	68.0%	2	19
14	2	56.2%	0.95	0.0051	-0.08	0.04	29.40/32.10	25.70	140.00	0.80	0.35/2.40	0.06	-0.11	0.0061	-0.09	67.2%	1	17
2	1	58.9%	0.90	0.0078	-0.12	0.07	25.20/27.80	21.50	145.00	3.75	1.00/3.40	0.08	-0.14	0.0081	-0.13	67.7%	3	513
14	1	57.7%	0.85	0.0104	-0.15	0.09	20.50/24.00	19.90	150.00	5.50	0.70/3.80	0.09	-0.14	0.0104	-0.15	58.3%	4	15
13	3	56.6%	0.79	0.0132	-0.18	0.11	16.50/20.10	11.20	155.00	5.00	2.20/4.40	0.11	-0.16	0.0131	-0.21	57.1%	1	2
85	8	58.0%	0.71	0.0153	-0.22	0.13	13.50/16.60	14.25	160.00	5.30	3.50/5.70	0.13	-0.19	0.0159	-0.29	55.3%	3	6
266	242	54.5%	0.63	0.0179	-0.22	0.15	10.10/12.90	11.22	165.00	5.80	5.00/7.80	0.15	-0.20	0.0180	-0.37	54.3%	1	6
21	2	55.5%	0.53	0.0185	-0.24	0.15	7.70/10.40	9.20	170.00	16.84	7.50/10.40	0.15	-0.21	0.0185	-0.47	55.2%	—	52
54	19	56.4%	0.44	0.0180	-0.24	0.15	5.80/8.30	12.30	175.00	—	—	—	—	—	—	—	—	—
36	3	55.2%	0.36	0.0174	-0.22	0.14	3.80/6.40	5.71	180.00	24.23	14.00/16.40	0.15	-0.20	0.0171	-0.64	56.2%	39	42
12	2	60.1%	0.30	0.0149	-0.22	0.13	2.75/6.10	3.90	185.00	22.50	17.50/20.00	0.13	-0.17	0.0156	-0.72	55.8%	—	20
19	9	59.6%	0.23	0.0132	-0.19	0.12	2.35/4.10	3.00	190.00	—	—	—	—	—	—	—	—	—
47	54	57.5%	0.17	0.0113	-0.15	0.10	1.25/3.00	2.65	195.00	—	—	—	—	—	—	—	—	—
68	2	59.2%	0.13	0.0093	-0.13	0.08	0.80/2.50	2.75	200.00	55.50	30.40/32.90	0.08	-0.11	0.0094	-0.86	59.9%	—	1
24	2	62.6%	0.08	0.0063	-0.10	0.06	0.80/1.25	1.00	210.00	67.80	39.50/42.70	0.06	-0.08	0.0065	-0.91	64.5%	—	2
2	1	64.1%	0.05	0.0040	-0.07	0.04	0.10/1.05	1.12	220.00	51.50	49.50/52.30	0.05	-0.07	0.0048	-0.93	71.4%	—	72

Greeks Profile

2026-09-18 · 19d · σ = 55.4%

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

$170.06

DTE

19d

2026-09-18

P/C Vol

0.14

P/C OI

1.09

ATM IV

55.4%

IV Skew

0.1%

25Δ put − call

Max Pain

$160

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
81	71	55.5%	0.97	0.0030	-0.05	0.03	34.10/36.70	44.46	135.00	1.20	0.05/1.70	0.04	-0.08	0.0043	-0.06	68.0%	2	19
14	2	56.2%	0.95	0.0051	-0.08	0.04	29.40/32.10	25.70	140.00	0.80	0.35/2.40	0.06	-0.11	0.0061	-0.09	67.2%	1	17
2	1	58.9%	0.90	0.0078	-0.12	0.07	25.20/27.80	21.50	145.00	3.75	1.00/3.40	0.08	-0.14	0.0081	-0.13	67.7%	3	513
14	1	57.7%	0.85	0.0104	-0.15	0.09	20.50/24.00	19.90	150.00	5.50	0.70/3.80	0.09	-0.14	0.0104	-0.15	58.3%	4	15
13	3	56.6%	0.79	0.0132	-0.18	0.11	16.50/20.10	11.20	155.00	5.00	2.20/4.40	0.11	-0.16	0.0131	-0.21	57.1%	1	2
85	8	58.0%	0.71	0.0153	-0.22	0.13	13.50/16.60	14.25	160.00	5.30	3.50/5.70	0.13	-0.19	0.0159	-0.29	55.3%	3	6
266	242	54.5%	0.63	0.0179	-0.22	0.15	10.10/12.90	11.22	165.00	5.80	5.00/7.80	0.15	-0.20	0.0180	-0.37	54.3%	1	6
21	2	55.5%	0.53	0.0185	-0.24	0.15	7.70/10.40	9.20	170.00	16.84	7.50/10.40	0.15	-0.21	0.0185	-0.47	55.2%	—	52
54	19	56.4%	0.44	0.0180	-0.24	0.15	5.80/8.30	12.30	175.00	—	—	—	—	—	—	—	—	—
36	3	55.2%	0.36	0.0174	-0.22	0.14	3.80/6.40	5.71	180.00	24.23	14.00/16.40	0.15	-0.20	0.0171	-0.64	56.2%	39	42
12	2	60.1%	0.30	0.0149	-0.22	0.13	2.75/6.10	3.90	185.00	22.50	17.50/20.00	0.13	-0.17	0.0156	-0.72	55.8%	—	20
19	9	59.6%	0.23	0.0132	-0.19	0.12	2.35/4.10	3.00	190.00	—	—	—	—	—	—	—	—	—
47	54	57.5%	0.17	0.0113	-0.15	0.10	1.25/3.00	2.65	195.00	—	—	—	—	—	—	—	—	—
68	2	59.2%	0.13	0.0093	-0.13	0.08	0.80/2.50	2.75	200.00	55.50	30.40/32.90	0.08	-0.11	0.0094	-0.86	59.9%	—	1
24	2	62.6%	0.08	0.0063	-0.10	0.06	0.80/1.25	1.00	210.00	67.80	39.50/42.70	0.06	-0.08	0.0065	-0.91	64.5%	—	2
2	1	64.1%	0.05	0.0040	-0.07	0.04	0.10/1.05	1.12	220.00	51.50	49.50/52.30	0.05	-0.07	0.0048	-0.93	71.4%	—	72

Greeks Profile

2026-09-18 · 19d · σ = 55.4%

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).