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

SPXC

Options · 15-min delayed

SPXC

Underlying

$198.73

DTE

18d

2026-09-18

P/C Vol

0.67

P/C OI

0.33

ATM IV

42.1%

IV Skew

-0.2%

25Δ put − call

Max Pain

$200

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
5	1	364.6%	0.85	0.0015	-1.06	0.10	97.20/101.20	112.00	120.00	—	—	—	—	—	—	—	—	—
—	1	280.7%	0.78	0.0024	-1.03	0.13	70.40/73.90	92.02	150.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	160.00	2.95	0.00/0.95	0.04	-0.06	0.0032	-0.04	57.4%	3	15
—	—	—	—	—	—	—	—	—	165.00	1.67	0.00/1.25	0.05	-0.07	0.0044	-0.05	53.7%	2	3
1	3	54.9%	0.91	0.0065	-0.13	0.07	28.40/31.40	45.17	170.00	3.02	1.00/4.10	0.10	-0.18	0.0071	-0.14	70.0%	1	7
3	5	213.7%	0.69	0.0037	-0.93	0.15	47.20/50.90	69.60	175.00	4.10	0.50/1.45	0.08	-0.12	0.0086	-0.11	50.4%	1	—
5	7	69.3%	0.77	0.0100	-0.27	0.13	22.40/24.70	43.30	180.00	2.00	0.05/2.40	0.11	-0.15	0.0113	-0.17	50.9%	1	4
4	4	64.0%	0.72	0.0119	-0.28	0.15	17.70/21.00	34.85	185.00	1.35	1.45/2.40	0.12	-0.14	0.0152	-0.20	41.8%	1	10
9	5	182.2%	0.63	0.0047	-0.86	0.17	34.70/38.40	53.80	190.00	2.55	2.80/3.50	0.15	-0.16	0.0193	-0.28	39.7%	3	9
2	1	41.8%	0.61	0.0208	-0.21	0.17	8.50/9.50	15.20	195.00	4.60	4.40/5.30	0.17	-0.17	0.0222	-0.39	39.1%	1	7
19	1	45.9%	0.50	0.0197	-0.24	0.18	5.60/7.70	9.90	200.00	7.10	6.20/7.60	0.18	-0.17	0.0236	-0.50	38.3%	4	57
170	1	39.9%	0.29	0.0195	-0.17	0.15	2.15/3.10	5.21	210.00	11.20	12.80/14.40	0.15	-0.15	0.0194	-0.71	40.1%	3	11
290	4	46.9%	0.18	0.0128	-0.16	0.12	0.30/2.05	1.47	220.00	20.16	20.80/23.70	0.12	-0.15	0.0127	-0.80	50.0%	2	19
18	1	56.8%	0.14	0.0089	-0.16	0.10	0.00/1.80	1.00	230.00	24.40	27.60/30.50	—	0.03	—	-1.00	0.0%	1	1
14	10	50.3%	0.05	0.0049	-0.07	0.05	0.00/1.05	0.42	240.00	22.13	25.70/29.50	—	0.03	—	-1.00	0.0%	1	1
74	4	57.6%	0.04	0.0036	-0.07	0.04	0.00/0.95	0.95	250.00	35.00	0.00/0.00	—	0.03	—	-1.00	0.0%	1	—
12	1	65.2%	0.04	0.0029	-0.07	0.04	0.00/0.95	1.70	260.00	—	—	—	—	—	—	—	—	—
5	1	72.5%	0.04	0.0024	-0.07	0.03	0.00/0.95	0.60	270.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	290.00	59.50	89.50/92.90	0.06	-0.15	0.0030	-0.92	108.5%	1	—
—	—	—	—	—	—	—	—	—	300.00	105.00	0.00/0.00	—	0.04	—	-1.00	0.0%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 42.1%

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

$198.73

DTE

18d

2026-09-18

P/C Vol

0.67

P/C OI

0.33

ATM IV

42.1%

IV Skew

-0.2%

25Δ put − call

Max Pain

$200

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
5	1	364.6%	0.85	0.0015	-1.06	0.10	97.20/101.20	112.00	120.00	—	—	—	—	—	—	—	—	—
—	1	280.7%	0.78	0.0024	-1.03	0.13	70.40/73.90	92.02	150.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	160.00	2.95	0.00/0.95	0.04	-0.06	0.0032	-0.04	57.4%	3	15
—	—	—	—	—	—	—	—	—	165.00	1.67	0.00/1.25	0.05	-0.07	0.0044	-0.05	53.7%	2	3
1	3	54.9%	0.91	0.0065	-0.13	0.07	28.40/31.40	45.17	170.00	3.02	1.00/4.10	0.10	-0.18	0.0071	-0.14	70.0%	1	7
3	5	213.7%	0.69	0.0037	-0.93	0.15	47.20/50.90	69.60	175.00	4.10	0.50/1.45	0.08	-0.12	0.0086	-0.11	50.4%	1	—
5	7	69.3%	0.77	0.0100	-0.27	0.13	22.40/24.70	43.30	180.00	2.00	0.05/2.40	0.11	-0.15	0.0113	-0.17	50.9%	1	4
4	4	64.0%	0.72	0.0119	-0.28	0.15	17.70/21.00	34.85	185.00	1.35	1.45/2.40	0.12	-0.14	0.0152	-0.20	41.8%	1	10
9	5	182.2%	0.63	0.0047	-0.86	0.17	34.70/38.40	53.80	190.00	2.55	2.80/3.50	0.15	-0.16	0.0193	-0.28	39.7%	3	9
2	1	41.8%	0.61	0.0208	-0.21	0.17	8.50/9.50	15.20	195.00	4.60	4.40/5.30	0.17	-0.17	0.0222	-0.39	39.1%	1	7
19	1	45.9%	0.50	0.0197	-0.24	0.18	5.60/7.70	9.90	200.00	7.10	6.20/7.60	0.18	-0.17	0.0236	-0.50	38.3%	4	57
170	1	39.9%	0.29	0.0195	-0.17	0.15	2.15/3.10	5.21	210.00	11.20	12.80/14.40	0.15	-0.15	0.0194	-0.71	40.1%	3	11
290	4	46.9%	0.18	0.0128	-0.16	0.12	0.30/2.05	1.47	220.00	20.16	20.80/23.70	0.12	-0.15	0.0127	-0.80	50.0%	2	19
18	1	56.8%	0.14	0.0089	-0.16	0.10	0.00/1.80	1.00	230.00	24.40	27.60/30.50	—	0.03	—	-1.00	0.0%	1	1
14	10	50.3%	0.05	0.0049	-0.07	0.05	0.00/1.05	0.42	240.00	22.13	25.70/29.50	—	0.03	—	-1.00	0.0%	1	1
74	4	57.6%	0.04	0.0036	-0.07	0.04	0.00/0.95	0.95	250.00	35.00	0.00/0.00	—	0.03	—	-1.00	0.0%	1	—
12	1	65.2%	0.04	0.0029	-0.07	0.04	0.00/0.95	1.70	260.00	—	—	—	—	—	—	—	—	—
5	1	72.5%	0.04	0.0024	-0.07	0.03	0.00/0.95	0.60	270.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	290.00	59.50	89.50/92.90	0.06	-0.15	0.0030	-0.92	108.5%	1	—
—	—	—	—	—	—	—	—	—	300.00	105.00	0.00/0.00	—	0.04	—	-1.00	0.0%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 42.1%

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).