TPB Options Chain — IV, Greeks, Max Pain | Bossblog

Underlying

$76.08

DTE

13d

2026-09-18

P/C Vol

6.45

P/C OI

9.89

ATM IV

52.1%

IV Skew

-0.3%

25Δ put − call

Max Pain

$85

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	—	478.1%	0.88	0.0029	-0.54	0.03	41.80/45.60	37.30	40.00	1.05	0.00/1.95	0.01	-0.12	0.0028	-0.04	230.4%	—	1
—	—	—	—	—	—	—	—	—	45.00	0.80	0.00/1.40	0.01	-0.09	0.0035	-0.04	179.5%	1	3
—	—	—	—	—	—	—	—	—	50.00	0.38	0.00/0.75	0.01	-0.05	0.0039	-0.03	129.5%	2	4
—	—	—	—	—	—	—	—	—	60.00	1.51	0.00/0.75	0.02	-0.05	0.0090	-0.05	81.4%	100	44
—	—	—	—	—	—	—	—	—	65.00	2.85	0.00/0.75	0.02	-0.04	0.0157	-0.07	59.3%	—	1
—	—	—	—	—	—	—	—	—	70.00	0.75	0.05/1.05	0.04	-0.08	0.0347	-0.19	54.5%	12	15
—	—	—	—	—	—	—	—	—	75.00	1.96	0.80/2.50	0.06	-0.10	0.0550	-0.41	49.3%	10	80
8	5	54.9%	0.34	0.0464	-0.11	0.05	0.30/3.40	8.35	80.00	4.95	4.20/5.80	0.05	-0.11	0.0460	-0.66	55.5%	2	283
26	6	52.9%	0.15	0.0305	-0.07	0.03	0.20/1.15	4.00	85.00	4.38	8.50/10.20	0.04	-0.10	0.0301	-0.79	67.2%	1	461
32	1	59.7%	0.08	0.0170	-0.05	0.02	0.00/0.75	0.59	90.00	12.00	12.50/15.20	0.04	-0.11	0.0207	-0.83	86.0%	1	8
14	1	73.3%	0.06	0.0119	-0.05	0.02	0.00/0.75	0.65	95.00	—	—	—	—	—	—	—	—	—
2	1	85.7%	0.05	0.0090	-0.05	0.02	0.00/0.75	1.55	100.00	—	—	—	—	—	—	—	—	—
5	5	107.7%	0.04	0.0060	-0.06	0.01	0.00/0.75	0.75	110.00	—	—	—	—	—	—	—	—	—
2	1	128.1%	0.06	0.0062	-0.08	0.02	0.00/1.15	1.80	115.00	—	—	—	—	—	—	—	—	—
1	—	144.9%	0.06	0.0060	-0.10	0.02	0.15/1.30	1.35	120.00	39.10	41.80/45.50	0.03	-0.17	0.0076	-0.89	175.2%	—	—

Greeks Profile

2026-09-18 · 13d · σ = 52.1%

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).