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

ALMS

Options · 15-min delayed

ALMS

Underlying

$22.38

DTE

18d

2026-09-18

P/C Vol

0.21

P/C OI

0.55

ATM IV

216.2%

IV Skew

-72.8%

25Δ put − call

Max Pain

$27

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
20	20	312.7%	0.85	0.0152	-0.10	0.01	8.00/12.50	10.50	14.00	—	—	—	—	—	—	—	—	—
3	—	286.1%	0.83	0.0179	-0.10	0.01	7.10/11.50	13.70	15.00	1.60	1.15/1.75	0.01	-0.08	0.0194	-0.16	249.6%	17	457
1	—	681.6%	0.84	0.0073	-0.23	0.01	12.00/16.40	9.90	16.00	1.91	1.50/2.50	0.01	-0.10	0.0209	-0.19	263.2%	5	28
1	—	664.8%	0.82	0.0079	-0.24	0.01	11.50/15.90	9.20	17.00	2.45	0.20/5.00	0.01	-0.11	0.0219	-0.22	275.1%	10	70
—	—	—	—	—	—	—	—	—	18.00	2.90	2.20/3.30	0.02	-0.11	0.0251	-0.25	255.6%	40	354
—	—	—	—	—	—	—	—	—	19.00	3.20	2.55/3.30	0.02	-0.11	0.0286	-0.28	237.6%	7	40
58	20	275.6%	0.69	0.0258	-0.14	0.02	5.00/8.00	7.46	20.00	3.65	3.00/4.00	0.02	-0.12	0.0296	-0.31	241.4%	47	6.1k
—	—	—	—	—	—	—	—	—	21.00	4.10	1.65/4.80	0.02	-0.10	0.0379	-0.36	198.0%	1	56
34	33	225.7%	0.61	0.0341	-0.12	0.02	3.20/6.20	6.63	22.00	4.60	2.60/5.30	0.02	-0.11	0.0374	-0.39	206.7%	15	725
13	3	270.8%	0.60	0.0287	-0.15	0.02	4.80/5.60	4.00	23.00	5.11	3.00/7.50	0.02	-0.13	0.0324	-0.41	242.0%	4	22
35	3	257.0%	0.57	0.0308	-0.14	0.02	2.35/6.80	5.00	24.00	6.20	5.00/6.40	0.02	-0.13	0.0343	-0.45	232.4%	1	207
3.3k	15	242.3%	0.53	0.0331	-0.13	0.02	2.40/5.50	5.07	25.00	6.79	4.00/8.70	0.02	-0.13	0.0346	-0.48	231.5%	5	3.0k
41	199	245.0%	0.50	0.0328	-0.14	0.02	3.10/4.30	3.82	26.00	—	—	—	—	—	—	—	—	—
915	349	248.9%	0.48	0.0322	-0.14	0.02	1.50/5.50	3.80	27.00	6.20	5.50/8.80	0.02	-0.11	0.0392	-0.58	201.0%	48	4.0k
75	1	286.3%	0.49	0.0280	-0.16	0.02	2.50/5.50	3.95	28.00	7.90	6.20/10.70	0.02	-0.12	0.0345	-0.57	228.6%	1	46
40	13	310.5%	0.49	0.0258	-0.17	0.02	3.00/5.50	5.00	29.00	9.80	7.00/11.40	0.02	-0.12	0.0341	-0.60	227.8%	12	71
8.1k	67	261.2%	0.42	0.0301	-0.14	0.02	2.75/3.30	3.00	30.00	7.15	9.10/11.20	0.02	-0.12	0.0326	-0.61	236.2%	—	5

Greeks Profile

2026-09-18 · 18d · σ = 216.2%

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

$22.38

DTE

18d

2026-09-18

P/C Vol

0.21

P/C OI

0.55

ATM IV

216.2%

IV Skew

-72.8%

25Δ put − call

Max Pain

$27

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
20	20	312.7%	0.85	0.0152	-0.10	0.01	8.00/12.50	10.50	14.00	—	—	—	—	—	—	—	—	—
3	—	286.1%	0.83	0.0179	-0.10	0.01	7.10/11.50	13.70	15.00	1.60	1.15/1.75	0.01	-0.08	0.0194	-0.16	249.6%	17	457
1	—	681.6%	0.84	0.0073	-0.23	0.01	12.00/16.40	9.90	16.00	1.91	1.50/2.50	0.01	-0.10	0.0209	-0.19	263.2%	5	28
1	—	664.8%	0.82	0.0079	-0.24	0.01	11.50/15.90	9.20	17.00	2.45	0.20/5.00	0.01	-0.11	0.0219	-0.22	275.1%	10	70
—	—	—	—	—	—	—	—	—	18.00	2.90	2.20/3.30	0.02	-0.11	0.0251	-0.25	255.6%	40	354
—	—	—	—	—	—	—	—	—	19.00	3.20	2.55/3.30	0.02	-0.11	0.0286	-0.28	237.6%	7	40
58	20	275.6%	0.69	0.0258	-0.14	0.02	5.00/8.00	7.46	20.00	3.65	3.00/4.00	0.02	-0.12	0.0296	-0.31	241.4%	47	6.1k
—	—	—	—	—	—	—	—	—	21.00	4.10	1.65/4.80	0.02	-0.10	0.0379	-0.36	198.0%	1	56
34	33	225.7%	0.61	0.0341	-0.12	0.02	3.20/6.20	6.63	22.00	4.60	2.60/5.30	0.02	-0.11	0.0374	-0.39	206.7%	15	725
13	3	270.8%	0.60	0.0287	-0.15	0.02	4.80/5.60	4.00	23.00	5.11	3.00/7.50	0.02	-0.13	0.0324	-0.41	242.0%	4	22
35	3	257.0%	0.57	0.0308	-0.14	0.02	2.35/6.80	5.00	24.00	6.20	5.00/6.40	0.02	-0.13	0.0343	-0.45	232.4%	1	207
3.3k	15	242.3%	0.53	0.0331	-0.13	0.02	2.40/5.50	5.07	25.00	6.79	4.00/8.70	0.02	-0.13	0.0346	-0.48	231.5%	5	3.0k
41	199	245.0%	0.50	0.0328	-0.14	0.02	3.10/4.30	3.82	26.00	—	—	—	—	—	—	—	—	—
915	349	248.9%	0.48	0.0322	-0.14	0.02	1.50/5.50	3.80	27.00	6.20	5.50/8.80	0.02	-0.11	0.0392	-0.58	201.0%	48	4.0k
75	1	286.3%	0.49	0.0280	-0.16	0.02	2.50/5.50	3.95	28.00	7.90	6.20/10.70	0.02	-0.12	0.0345	-0.57	228.6%	1	46
40	13	310.5%	0.49	0.0258	-0.17	0.02	3.00/5.50	5.00	29.00	9.80	7.00/11.40	0.02	-0.12	0.0341	-0.60	227.8%	12	71
8.1k	67	261.2%	0.42	0.0301	-0.14	0.02	2.75/3.30	3.00	30.00	7.15	9.10/11.20	0.02	-0.12	0.0326	-0.61	236.2%	—	5

Greeks Profile

2026-09-18 · 18d · σ = 216.2%

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).