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

ACAD

Options · 15-min delayed

ACAD

Underlying

$29.11

DTE

18d

2026-09-18

P/C Vol

0.08

P/C OI

0.38

ATM IV

67.3%

IV Skew

-7.8%

25Δ put − call

Max Pain

$29

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
—	—	—	—	—	—	—	—	—	21.00	1.58	0.00/3.10	0.02	-0.09	0.0197	-0.16	195.1%	10	375
4	2	0.0%	1.00	—	-0.00	—	2.00/6.00	1.66	22.00	0.20	0.00/1.35	0.01	-0.05	0.0253	-0.12	125.7%	3	15
321	2	130.4%	0.83	0.0297	-0.06	0.02	5.80/8.40	6.50	23.00	0.53	0.00/1.00	0.01	-0.04	0.0307	-0.12	100.2%	5	418
314	6	110.1%	0.82	0.0367	-0.05	0.02	3.90/8.10	3.30	24.00	0.30	0.05/0.60	0.01	-0.02	0.0375	-0.11	75.6%	1	306
6	1	90.5%	0.81	0.0467	-0.05	0.02	3.90/5.90	4.61	25.00	2.00	0.00/2.50	0.02	-0.06	0.0415	-0.23	113.2%	8	8
12	1	65.5%	0.81	0.0648	-0.03	0.02	2.25/5.10	4.50	26.00	0.85	0.00/1.20	0.02	-0.03	0.0641	-0.20	67.3%	1	11
39	1	79.4%	0.70	0.0676	-0.05	0.02	2.30/4.30	2.35	27.00	1.00	0.00/1.60	0.02	-0.04	0.0808	-0.27	62.8%	10	11
228	2	67.2%	0.64	0.0864	-0.05	0.02	0.90/3.90	2.85	28.00	—	—	—	—	—	—	—	—	—
1.9k	3	79.2%	0.55	0.0774	-0.06	0.03	1.65/2.75	2.22	29.00	1.75	0.90/2.00	0.03	-0.04	0.1106	-0.46	55.5%	1	1.6k
1.6k	11	82.3%	0.48	0.0749	-0.06	0.03	1.25/2.45	1.85	30.00	1.35	0.65/3.40	0.03	-0.04	0.1091	-0.56	55.8%	1	7
386	28	70.6%	0.38	0.0833	-0.05	0.02	1.00/1.35	1.25	31.00	—	—	—	—	—	—	—	—	—
2	10	62.7%	0.28	0.0825	-0.04	0.02	0.00/1.40	0.80	32.00	3.70	2.00/4.80	0.02	-0.03	0.0886	-0.76	54.2%	6	6
1.1k	119	64.2%	0.21	0.0702	-0.03	0.02	0.00/1.05	1.00	33.00	—	—	—	—	—	—	—	—	—
273	4	71.4%	0.19	0.0584	-0.04	0.02	0.10/0.90	0.68	34.00	—	—	—	—	—	—	—	—	—
534	500	75.1%	0.16	0.0494	-0.03	0.02	0.00/0.85	0.50	35.00	—	—	—	—	—	—	—	—	—
1.5k	4	148.5%	0.21	0.0304	-0.08	0.02	0.00/2.30	0.34	40.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 67.3%

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

$29.11

DTE

18d

2026-09-18

P/C Vol

0.08

P/C OI

0.38

ATM IV

67.3%

IV Skew

-7.8%

25Δ put − call

Max Pain

$29

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
—	—	—	—	—	—	—	—	—	21.00	1.58	0.00/3.10	0.02	-0.09	0.0197	-0.16	195.1%	10	375
4	2	0.0%	1.00	—	-0.00	—	2.00/6.00	1.66	22.00	0.20	0.00/1.35	0.01	-0.05	0.0253	-0.12	125.7%	3	15
321	2	130.4%	0.83	0.0297	-0.06	0.02	5.80/8.40	6.50	23.00	0.53	0.00/1.00	0.01	-0.04	0.0307	-0.12	100.2%	5	418
314	6	110.1%	0.82	0.0367	-0.05	0.02	3.90/8.10	3.30	24.00	0.30	0.05/0.60	0.01	-0.02	0.0375	-0.11	75.6%	1	306
6	1	90.5%	0.81	0.0467	-0.05	0.02	3.90/5.90	4.61	25.00	2.00	0.00/2.50	0.02	-0.06	0.0415	-0.23	113.2%	8	8
12	1	65.5%	0.81	0.0648	-0.03	0.02	2.25/5.10	4.50	26.00	0.85	0.00/1.20	0.02	-0.03	0.0641	-0.20	67.3%	1	11
39	1	79.4%	0.70	0.0676	-0.05	0.02	2.30/4.30	2.35	27.00	1.00	0.00/1.60	0.02	-0.04	0.0808	-0.27	62.8%	10	11
228	2	67.2%	0.64	0.0864	-0.05	0.02	0.90/3.90	2.85	28.00	—	—	—	—	—	—	—	—	—
1.9k	3	79.2%	0.55	0.0774	-0.06	0.03	1.65/2.75	2.22	29.00	1.75	0.90/2.00	0.03	-0.04	0.1106	-0.46	55.5%	1	1.6k
1.6k	11	82.3%	0.48	0.0749	-0.06	0.03	1.25/2.45	1.85	30.00	1.35	0.65/3.40	0.03	-0.04	0.1091	-0.56	55.8%	1	7
386	28	70.6%	0.38	0.0833	-0.05	0.02	1.00/1.35	1.25	31.00	—	—	—	—	—	—	—	—	—
2	10	62.7%	0.28	0.0825	-0.04	0.02	0.00/1.40	0.80	32.00	3.70	2.00/4.80	0.02	-0.03	0.0886	-0.76	54.2%	6	6
1.1k	119	64.2%	0.21	0.0702	-0.03	0.02	0.00/1.05	1.00	33.00	—	—	—	—	—	—	—	—	—
273	4	71.4%	0.19	0.0584	-0.04	0.02	0.10/0.90	0.68	34.00	—	—	—	—	—	—	—	—	—
534	500	75.1%	0.16	0.0494	-0.03	0.02	0.00/0.85	0.50	35.00	—	—	—	—	—	—	—	—	—
1.5k	4	148.5%	0.21	0.0304	-0.08	0.02	0.00/2.30	0.34	40.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 67.3%

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).