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

ZTS

Options · 15-min delayed

ZTS

Underlying

$77.34

DTE

19d

2026-09-18

P/C Vol

1.92

P/C OI

1.13

ATM IV

38.7%

IV Skew

-1.2%

25Δ put − call

Max Pain

$75

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	—	211.6%	0.95	0.0029	-0.11	0.02	35.50/38.60	34.00	40.00	0.05	0.00/0.25	0.00	-0.02	0.0011	-0.01	133.2%	—	2
1	1	130.5%	0.98	0.0025	-0.04	0.01	30.70/34.60	31.20	45.00	0.05	0.00/1.05	0.01	-0.05	0.0030	-0.04	145.2%	580	3.2k
3	—	104.7%	0.97	0.0032	-0.03	0.01	25.60/29.60	24.50	50.00	0.03	0.00/0.15	0.00	-0.01	0.0017	-0.01	85.2%	480	463
1	—	145.4%	0.89	0.0076	-0.14	0.03	23.10/25.50	31.20	55.00	0.03	0.00/0.50	0.01	-0.03	0.0046	-0.03	84.4%	3	1.1k
30	1	51.2%	0.99	0.0035	-0.01	0.01	15.70/19.10	15.50	60.00	0.03	0.00/0.05	0.00	-0.01	0.0032	-0.01	50.0%	3	1.5k
105	3	65.7%	0.89	0.0157	-0.06	0.03	11.70/13.10	13.55	65.00	0.09	0.05/0.15	0.01	-0.02	0.0099	-0.03	43.7%	23	4.5k
142	6	69.3%	0.77	0.0251	-0.10	0.05	7.00/9.40	7.04	70.00	0.32	0.25/0.40	0.03	-0.03	0.0277	-0.10	36.3%	141	4.4k
2.7k	74	41.0%	0.66	0.0509	-0.08	0.06	3.70/4.30	3.70	75.00	1.36	1.30/1.65	0.06	-0.06	0.0563	-0.33	36.5%	259	3.5k
3.8k	295	37.6%	0.37	0.0570	-0.07	0.07	1.30/1.70	1.58	80.00	3.95	3.70/4.10	0.07	-0.05	0.0623	-0.64	33.9%	124	887
3.7k	155	37.5%	0.15	0.0353	-0.04	0.04	0.45/0.55	0.51	85.00	8.27	7.20/9.10	0.06	-0.07	0.0330	-0.75	54.2%	3	149
1.4k	182	40.2%	0.06	0.0161	-0.02	0.02	0.10/0.20	0.16	90.00	13.66	12.20/14.50	0.04	-0.04	0.0218	-0.87	55.2%	2	128
776	12	53.3%	0.05	0.0116	-0.03	0.02	0.05/0.25	0.08	95.00	19.75	15.50/19.60	0.05	-0.11	0.0169	-0.80	94.9%	15	2
939	36	51.6%	0.02	0.0048	-0.01	0.01	0.00/0.15	0.08	100.00	22.60	20.60/24.40	0.04	-0.11	0.0138	-0.83	104.5%	2	1
1.8k	50	59.6%	0.02	0.0036	-0.01	0.01	0.00/0.15	0.03	105.00	27.58	25.60/29.40	0.04	-0.12	0.0117	-0.84	116.6%	2	65
223	19	63.7%	0.01	0.0023	-0.01	0.00	0.00/0.10	0.05	110.00	34.54	30.50/34.40	0.04	-0.12	0.0101	-0.85	127.7%	105	—
43	1	111.9%	0.08	0.0074	-0.08	0.03	0.00/1.55	0.05	115.00	39.73	35.90/39.40	0.04	-0.13	0.0090	-0.86	138.0%	2	5

Greeks Profile

2026-09-18 · 19d · σ = 38.7%

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

$77.34

DTE

19d

2026-09-18

P/C Vol

1.92

P/C OI

1.13

ATM IV

38.7%

IV Skew

-1.2%

25Δ put − call

Max Pain

$75

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	—	211.6%	0.95	0.0029	-0.11	0.02	35.50/38.60	34.00	40.00	0.05	0.00/0.25	0.00	-0.02	0.0011	-0.01	133.2%	—	2
1	1	130.5%	0.98	0.0025	-0.04	0.01	30.70/34.60	31.20	45.00	0.05	0.00/1.05	0.01	-0.05	0.0030	-0.04	145.2%	580	3.2k
3	—	104.7%	0.97	0.0032	-0.03	0.01	25.60/29.60	24.50	50.00	0.03	0.00/0.15	0.00	-0.01	0.0017	-0.01	85.2%	480	463
1	—	145.4%	0.89	0.0076	-0.14	0.03	23.10/25.50	31.20	55.00	0.03	0.00/0.50	0.01	-0.03	0.0046	-0.03	84.4%	3	1.1k
30	1	51.2%	0.99	0.0035	-0.01	0.01	15.70/19.10	15.50	60.00	0.03	0.00/0.05	0.00	-0.01	0.0032	-0.01	50.0%	3	1.5k
105	3	65.7%	0.89	0.0157	-0.06	0.03	11.70/13.10	13.55	65.00	0.09	0.05/0.15	0.01	-0.02	0.0099	-0.03	43.7%	23	4.5k
142	6	69.3%	0.77	0.0251	-0.10	0.05	7.00/9.40	7.04	70.00	0.32	0.25/0.40	0.03	-0.03	0.0277	-0.10	36.3%	141	4.4k
2.7k	74	41.0%	0.66	0.0509	-0.08	0.06	3.70/4.30	3.70	75.00	1.36	1.30/1.65	0.06	-0.06	0.0563	-0.33	36.5%	259	3.5k
3.8k	295	37.6%	0.37	0.0570	-0.07	0.07	1.30/1.70	1.58	80.00	3.95	3.70/4.10	0.07	-0.05	0.0623	-0.64	33.9%	124	887
3.7k	155	37.5%	0.15	0.0353	-0.04	0.04	0.45/0.55	0.51	85.00	8.27	7.20/9.10	0.06	-0.07	0.0330	-0.75	54.2%	3	149
1.4k	182	40.2%	0.06	0.0161	-0.02	0.02	0.10/0.20	0.16	90.00	13.66	12.20/14.50	0.04	-0.04	0.0218	-0.87	55.2%	2	128
776	12	53.3%	0.05	0.0116	-0.03	0.02	0.05/0.25	0.08	95.00	19.75	15.50/19.60	0.05	-0.11	0.0169	-0.80	94.9%	15	2
939	36	51.6%	0.02	0.0048	-0.01	0.01	0.00/0.15	0.08	100.00	22.60	20.60/24.40	0.04	-0.11	0.0138	-0.83	104.5%	2	1
1.8k	50	59.6%	0.02	0.0036	-0.01	0.01	0.00/0.15	0.03	105.00	27.58	25.60/29.40	0.04	-0.12	0.0117	-0.84	116.6%	2	65
223	19	63.7%	0.01	0.0023	-0.01	0.00	0.00/0.10	0.05	110.00	34.54	30.50/34.40	0.04	-0.12	0.0101	-0.85	127.7%	105	—
43	1	111.9%	0.08	0.0074	-0.08	0.03	0.00/1.55	0.05	115.00	39.73	35.90/39.40	0.04	-0.13	0.0090	-0.86	138.0%	2	5

Greeks Profile

2026-09-18 · 19d · σ = 38.7%

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).