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

RMBS

Options · 15-min delayed

RMBS

Underlying

$85.76

DTE

19d

2026-09-18

P/C Vol

1.72

P/C OI

1.14

ATM IV

62.1%

IV Skew

-3.8%

25Δ put − call

Max Pain

$95

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
—	—	—	—	—	—	—	—	—	50.00	0.40	0.00/1.40	0.02	-0.07	0.0029	-0.04	150.9%	8	16
42	22	148.8%	0.93	0.0045	-0.11	0.03	30.30/33.70	42.76	55.00	0.05	0.00/1.45	0.02	-0.07	0.0040	-0.05	129.5%	20	578
7	7	88.5%	0.97	0.0039	-0.04	0.01	24.20/27.90	34.96	60.00	0.14	0.00/0.30	0.01	-0.02	0.0029	-0.02	78.5%	2	69
10	7	76.5%	0.95	0.0064	-0.05	0.02	19.20/23.10	26.26	65.00	0.20	0.00/0.40	0.01	-0.02	0.0049	-0.03	66.6%	3	417
17	1	63.2%	0.93	0.0105	-0.05	0.03	14.60/17.90	31.14	70.00	0.57	0.30/0.70	0.03	-0.04	0.0106	-0.07	63.5%	5	636
10	2	61.9%	0.85	0.0192	-0.08	0.05	10.90/13.00	12.15	75.00	1.15	1.10/1.30	0.05	-0.07	0.0192	-0.15	62.2%	308	689
38	2	63.1%	0.72	0.0274	-0.12	0.07	6.80/10.00	8.20	80.00	2.51	2.10/2.55	0.07	-0.10	0.0290	-0.27	58.7%	49	1.6k
60	16	64.5%	0.56	0.0313	-0.14	0.08	5.30/6.00	5.65	85.00	4.75	4.20/4.80	0.08	-0.12	0.0338	-0.44	59.7%	85	552
780	29	62.5%	0.40	0.0316	-0.13	0.08	3.00/3.80	3.60	90.00	7.60	6.60/8.40	0.08	-0.11	0.0324	-0.60	60.7%	4	196
253	22	59.3%	0.25	0.0274	-0.10	0.06	1.20/2.35	2.00	95.00	11.00	10.40/12.30	0.06	-0.10	0.0264	-0.73	64.3%	3	774
528	24	64.8%	0.17	0.0201	-0.09	0.05	0.80/1.65	1.05	100.00	15.20	13.80/16.40	0.04	-0.05	0.0197	-0.86	57.7%	5	149
339	8	65.6%	0.10	0.0140	-0.06	0.04	0.35/1.05	0.75	105.00	19.80	18.80/21.10	0.04	-0.05	0.0141	-0.90	65.9%	4	153
431	6	75.3%	0.09	0.0109	-0.06	0.03	0.25/1.10	0.45	110.00	20.40	22.50/26.30	0.01	-0.01	0.0063	-0.97	55.9%	2	86
1.7k	14	72.5%	0.05	0.0069	-0.04	0.02	0.15/0.50	0.18	115.00	24.05	27.50/31.10	0.01	0.01	0.0029	-0.99	55.1%	2	33
321	17	83.9%	0.05	0.0063	-0.04	0.02	0.10/0.70	0.10	120.00	30.34	32.40/36.20	0.01	0.01	0.0024	-0.99	61.7%	1	28
177	3	79.3%	0.02	0.0036	-0.02	0.01	0.00/0.35	0.30	125.00	32.55	36.10/39.90	0.03	-0.05	0.0065	-0.93	101.6%	—	3

Greeks Profile

2026-09-18 · 19d · σ = 62.1%

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

$85.76

DTE

19d

2026-09-18

P/C Vol

1.72

P/C OI

1.14

ATM IV

62.1%

IV Skew

-3.8%

25Δ put − call

Max Pain

$95

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
—	—	—	—	—	—	—	—	—	50.00	0.40	0.00/1.40	0.02	-0.07	0.0029	-0.04	150.9%	8	16
42	22	148.8%	0.93	0.0045	-0.11	0.03	30.30/33.70	42.76	55.00	0.05	0.00/1.45	0.02	-0.07	0.0040	-0.05	129.5%	20	578
7	7	88.5%	0.97	0.0039	-0.04	0.01	24.20/27.90	34.96	60.00	0.14	0.00/0.30	0.01	-0.02	0.0029	-0.02	78.5%	2	69
10	7	76.5%	0.95	0.0064	-0.05	0.02	19.20/23.10	26.26	65.00	0.20	0.00/0.40	0.01	-0.02	0.0049	-0.03	66.6%	3	417
17	1	63.2%	0.93	0.0105	-0.05	0.03	14.60/17.90	31.14	70.00	0.57	0.30/0.70	0.03	-0.04	0.0106	-0.07	63.5%	5	636
10	2	61.9%	0.85	0.0192	-0.08	0.05	10.90/13.00	12.15	75.00	1.15	1.10/1.30	0.05	-0.07	0.0192	-0.15	62.2%	308	689
38	2	63.1%	0.72	0.0274	-0.12	0.07	6.80/10.00	8.20	80.00	2.51	2.10/2.55	0.07	-0.10	0.0290	-0.27	58.7%	49	1.6k
60	16	64.5%	0.56	0.0313	-0.14	0.08	5.30/6.00	5.65	85.00	4.75	4.20/4.80	0.08	-0.12	0.0338	-0.44	59.7%	85	552
780	29	62.5%	0.40	0.0316	-0.13	0.08	3.00/3.80	3.60	90.00	7.60	6.60/8.40	0.08	-0.11	0.0324	-0.60	60.7%	4	196
253	22	59.3%	0.25	0.0274	-0.10	0.06	1.20/2.35	2.00	95.00	11.00	10.40/12.30	0.06	-0.10	0.0264	-0.73	64.3%	3	774
528	24	64.8%	0.17	0.0201	-0.09	0.05	0.80/1.65	1.05	100.00	15.20	13.80/16.40	0.04	-0.05	0.0197	-0.86	57.7%	5	149
339	8	65.6%	0.10	0.0140	-0.06	0.04	0.35/1.05	0.75	105.00	19.80	18.80/21.10	0.04	-0.05	0.0141	-0.90	65.9%	4	153
431	6	75.3%	0.09	0.0109	-0.06	0.03	0.25/1.10	0.45	110.00	20.40	22.50/26.30	0.01	-0.01	0.0063	-0.97	55.9%	2	86
1.7k	14	72.5%	0.05	0.0069	-0.04	0.02	0.15/0.50	0.18	115.00	24.05	27.50/31.10	0.01	0.01	0.0029	-0.99	55.1%	2	33
321	17	83.9%	0.05	0.0063	-0.04	0.02	0.10/0.70	0.10	120.00	30.34	32.40/36.20	0.01	0.01	0.0024	-0.99	61.7%	1	28
177	3	79.3%	0.02	0.0036	-0.02	0.01	0.00/0.35	0.30	125.00	32.55	36.10/39.90	0.03	-0.05	0.0065	-0.93	101.6%	—	3

Greeks Profile

2026-09-18 · 19d · σ = 62.1%

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).