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

VSEC

Options · 15-min delayed

VSEC

Underlying

$215.82

DTE

18d

2026-09-18

P/C Vol

1.32

P/C OI

0.41

ATM IV

55.4%

IV Skew

0.4%

25Δ put − call

Max Pain

$240

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
2	—	96.0%	0.98	0.0012	-0.09	0.03	69.40/73.30	70.00	145.00	—	—	—	—	—	—	—	—	—
1	—	65.7%	0.96	0.0029	-0.10	0.04	44.90/48.10	59.80	170.00	9.30	0.00/2.60	0.06	-0.13	0.0035	-0.07	76.3%	—	1
—	—	—	—	—	—	—	—	—	175.00	2.35	0.00/2.65	0.07	-0.13	0.0042	-0.07	69.4%	1	1
1	—	58.2%	0.93	0.0047	-0.12	0.06	35.20/38.50	64.86	180.00	1.40	0.00/2.90	0.07	-0.13	0.0051	-0.09	63.7%	12	13
—	—	—	—	—	—	—	—	—	185.00	1.65	0.00/3.10	0.08	-0.13	0.0063	-0.10	57.5%	—	1
—	—	—	—	—	—	—	—	—	190.00	2.10	0.30/3.90	0.10	-0.15	0.0081	-0.13	55.4%	1	2
—	—	—	—	—	—	—	—	—	195.00	2.70	0.30/4.60	0.12	-0.16	0.0102	-0.16	50.4%	—	1
—	—	—	—	—	—	—	—	—	200.00	4.40	1.30/4.60	0.15	-0.23	0.0116	-0.25	56.6%	2	16
—	—	—	—	—	—	—	—	—	210.00	5.00	5.60/8.10	0.18	-0.27	0.0143	-0.38	55.6%	20	27
22	20	55.3%	0.47	0.0150	-0.30	0.19	6.60/9.00	10.95	220.00	—	—	—	—	—	—	—	—	—
3	1	55.2%	0.33	0.0137	-0.27	0.17	2.25/5.50	8.78	230.00	20.60	16.40/19.50	0.17	-0.24	0.0139	-0.67	54.2%	1	3
21	1	61.3%	0.24	0.0107	-0.26	0.15	0.25/4.10	2.70	240.00	—	—	—	—	—	—	—	—	—
203	1	55.2%	0.13	0.0081	-0.16	0.10	0.00/3.50	2.20	250.00	57.10	34.80/37.80	0.11	-0.15	0.0082	-0.85	58.5%	—	1
3	2	62.3%	0.10	0.0060	-0.15	0.09	0.00/3.00	1.50	260.00	—	—	—	—	—	—	—	—	—
3	2	68.1%	0.08	0.0046	-0.14	0.07	0.00/2.50	0.75	270.00	—	—	—	—	—	—	—	—	—
1	1	75.4%	0.07	0.0038	-0.14	0.07	0.00/2.40	0.90	280.00	67.70	62.30/66.20	0.09	-0.17	0.0044	-0.90	85.5%	—	36
1	—	81.0%	0.06	0.0031	-0.13	0.06	0.00/2.15	1.50	290.00	94.00	72.80/76.90	0.04	-0.06	0.0026	-0.96	73.8%	—	—

Greeks Profile

2026-09-18 · 18d · 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

$215.82

DTE

18d

2026-09-18

P/C Vol

1.32

P/C OI

0.41

ATM IV

55.4%

IV Skew

0.4%

25Δ put − call

Max Pain

$240

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
2	—	96.0%	0.98	0.0012	-0.09	0.03	69.40/73.30	70.00	145.00	—	—	—	—	—	—	—	—	—
1	—	65.7%	0.96	0.0029	-0.10	0.04	44.90/48.10	59.80	170.00	9.30	0.00/2.60	0.06	-0.13	0.0035	-0.07	76.3%	—	1
—	—	—	—	—	—	—	—	—	175.00	2.35	0.00/2.65	0.07	-0.13	0.0042	-0.07	69.4%	1	1
1	—	58.2%	0.93	0.0047	-0.12	0.06	35.20/38.50	64.86	180.00	1.40	0.00/2.90	0.07	-0.13	0.0051	-0.09	63.7%	12	13
—	—	—	—	—	—	—	—	—	185.00	1.65	0.00/3.10	0.08	-0.13	0.0063	-0.10	57.5%	—	1
—	—	—	—	—	—	—	—	—	190.00	2.10	0.30/3.90	0.10	-0.15	0.0081	-0.13	55.4%	1	2
—	—	—	—	—	—	—	—	—	195.00	2.70	0.30/4.60	0.12	-0.16	0.0102	-0.16	50.4%	—	1
—	—	—	—	—	—	—	—	—	200.00	4.40	1.30/4.60	0.15	-0.23	0.0116	-0.25	56.6%	2	16
—	—	—	—	—	—	—	—	—	210.00	5.00	5.60/8.10	0.18	-0.27	0.0143	-0.38	55.6%	20	27
22	20	55.3%	0.47	0.0150	-0.30	0.19	6.60/9.00	10.95	220.00	—	—	—	—	—	—	—	—	—
3	1	55.2%	0.33	0.0137	-0.27	0.17	2.25/5.50	8.78	230.00	20.60	16.40/19.50	0.17	-0.24	0.0139	-0.67	54.2%	1	3
21	1	61.3%	0.24	0.0107	-0.26	0.15	0.25/4.10	2.70	240.00	—	—	—	—	—	—	—	—	—
203	1	55.2%	0.13	0.0081	-0.16	0.10	0.00/3.50	2.20	250.00	57.10	34.80/37.80	0.11	-0.15	0.0082	-0.85	58.5%	—	1
3	2	62.3%	0.10	0.0060	-0.15	0.09	0.00/3.00	1.50	260.00	—	—	—	—	—	—	—	—	—
3	2	68.1%	0.08	0.0046	-0.14	0.07	0.00/2.50	0.75	270.00	—	—	—	—	—	—	—	—	—
1	1	75.4%	0.07	0.0038	-0.14	0.07	0.00/2.40	0.90	280.00	67.70	62.30/66.20	0.09	-0.17	0.0044	-0.90	85.5%	—	36
1	—	81.0%	0.06	0.0031	-0.13	0.06	0.00/2.15	1.50	290.00	94.00	72.80/76.90	0.04	-0.06	0.0026	-0.96	73.8%	—	—

Greeks Profile

2026-09-18 · 18d · 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).