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

TTAN

Options · 15-min delayed

TTAN

Underlying

$99.87

DTE

19d

2026-09-18

P/C Vol

0.37

P/C OI

0.13

ATM IV

69.7%

IV Skew

-5.1%

25Δ put − call

Max Pain

$90

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	2	147.9%	0.95	0.0029	-0.09	0.02	37.90/40.70	35.30	60.00	0.05	0.00/0.95	0.02	-0.06	0.0024	-0.03	131.2%	1	53
6	2	124.7%	0.95	0.0035	-0.08	0.02	33.10/35.60	17.12	65.00	0.14	0.00/0.80	0.02	-0.05	0.0029	-0.03	109.6%	1	43
36	2	122.5%	0.92	0.0052	-0.11	0.03	28.60/31.10	29.68	70.00	0.55	0.00/0.35	0.01	-0.02	0.0027	-0.02	80.1%	1	28
12	1	77.3%	0.96	0.0051	-0.05	0.02	23.60/26.90	20.36	75.00	0.38	0.20/0.45	0.02	-0.04	0.0048	-0.04	74.9%	31	86
39	2	66.4%	0.94	0.0079	-0.06	0.03	18.60/22.10	21.75	80.00	0.85	0.70/1.15	0.04	-0.08	0.0091	-0.09	79.0%	1	371
53	8	66.8%	0.87	0.0135	-0.09	0.05	14.70/17.30	16.77	85.00	1.58	0.60/2.05	0.05	-0.09	0.0136	-0.14	70.6%	353	379
280	3	66.7%	0.78	0.0194	-0.13	0.07	11.20/13.00	12.27	90.00	2.85	1.40/3.10	0.07	-0.12	0.0194	-0.22	66.9%	8	449
221	13	77.0%	0.65	0.0211	-0.18	0.08	8.30/11.10	9.12	95.00	4.40	4.00/5.10	0.08	-0.16	0.0219	-0.35	73.8%	1	24
1.1k	995	62.9%	0.53	0.0278	-0.16	0.09	4.50/7.10	7.41	100.00	6.52	6.30/8.10	0.09	-0.18	0.0228	-0.46	76.6%	3	10
5.5k	21	78.9%	0.43	0.0218	-0.19	0.09	4.30/6.20	4.70	105.00	9.40	7.90/11.00	0.09	-0.15	0.0248	-0.59	68.8%	5	3
4.7k	23	71.3%	0.31	0.0217	-0.15	0.08	2.80/3.30	2.80	110.00	22.15	12.40/14.60	0.08	-0.15	0.0209	-0.68	75.2%	—	1
50	6	69.0%	0.21	0.0184	-0.12	0.07	0.80/2.85	2.22	115.00	—	—	—	—	—	—	—	—	—
436	13	68.5%	0.14	0.0142	-0.09	0.05	0.55/1.65	1.54	120.00	—	—	—	—	—	—	—	—	—
8	1	73.2%	0.11	0.0110	-0.08	0.04	0.30/1.40	1.05	125.00	—	—	—	—	—	—	—	—	—
32	1	88.3%	0.12	0.0097	-0.10	0.04	0.20/2.05	0.10	130.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 69.7%

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

$99.87

DTE

19d

2026-09-18

P/C Vol

0.37

P/C OI

0.13

ATM IV

69.7%

IV Skew

-5.1%

25Δ put − call

Max Pain

$90

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	2	147.9%	0.95	0.0029	-0.09	0.02	37.90/40.70	35.30	60.00	0.05	0.00/0.95	0.02	-0.06	0.0024	-0.03	131.2%	1	53
6	2	124.7%	0.95	0.0035	-0.08	0.02	33.10/35.60	17.12	65.00	0.14	0.00/0.80	0.02	-0.05	0.0029	-0.03	109.6%	1	43
36	2	122.5%	0.92	0.0052	-0.11	0.03	28.60/31.10	29.68	70.00	0.55	0.00/0.35	0.01	-0.02	0.0027	-0.02	80.1%	1	28
12	1	77.3%	0.96	0.0051	-0.05	0.02	23.60/26.90	20.36	75.00	0.38	0.20/0.45	0.02	-0.04	0.0048	-0.04	74.9%	31	86
39	2	66.4%	0.94	0.0079	-0.06	0.03	18.60/22.10	21.75	80.00	0.85	0.70/1.15	0.04	-0.08	0.0091	-0.09	79.0%	1	371
53	8	66.8%	0.87	0.0135	-0.09	0.05	14.70/17.30	16.77	85.00	1.58	0.60/2.05	0.05	-0.09	0.0136	-0.14	70.6%	353	379
280	3	66.7%	0.78	0.0194	-0.13	0.07	11.20/13.00	12.27	90.00	2.85	1.40/3.10	0.07	-0.12	0.0194	-0.22	66.9%	8	449
221	13	77.0%	0.65	0.0211	-0.18	0.08	8.30/11.10	9.12	95.00	4.40	4.00/5.10	0.08	-0.16	0.0219	-0.35	73.8%	1	24
1.1k	995	62.9%	0.53	0.0278	-0.16	0.09	4.50/7.10	7.41	100.00	6.52	6.30/8.10	0.09	-0.18	0.0228	-0.46	76.6%	3	10
5.5k	21	78.9%	0.43	0.0218	-0.19	0.09	4.30/6.20	4.70	105.00	9.40	7.90/11.00	0.09	-0.15	0.0248	-0.59	68.8%	5	3
4.7k	23	71.3%	0.31	0.0217	-0.15	0.08	2.80/3.30	2.80	110.00	22.15	12.40/14.60	0.08	-0.15	0.0209	-0.68	75.2%	—	1
50	6	69.0%	0.21	0.0184	-0.12	0.07	0.80/2.85	2.22	115.00	—	—	—	—	—	—	—	—	—
436	13	68.5%	0.14	0.0142	-0.09	0.05	0.55/1.65	1.54	120.00	—	—	—	—	—	—	—	—	—
8	1	73.2%	0.11	0.0110	-0.08	0.04	0.30/1.40	1.05	125.00	—	—	—	—	—	—	—	—	—
32	1	88.3%	0.12	0.0097	-0.10	0.04	0.20/2.05	0.10	130.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 69.7%

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).