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

CGON

Options · 15-min delayed

CGON

Underlying

$74.34

DTE

18d

2026-09-18

P/C Vol

0.60

P/C OI

0.35

ATM IV

80.3%

IV Skew

-9.2%

25Δ put − call

Max Pain

$70

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	1	180.1%	0.99	0.0006	-0.02	0.00	42.00/46.90	46.62	30.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	35.00	1.05	0.00/4.90	0.02	-0.18	0.0027	-0.07	298.3%	—	1
—	—	—	—	—	—	—	—	—	40.00	3.04	0.00/4.90	0.03	-0.18	0.0036	-0.08	255.0%	2	2
—	—	—	—	—	—	—	—	—	45.00	1.20	0.00/4.90	0.03	-0.17	0.0049	-0.10	216.9%	—	1
—	—	—	—	—	—	—	—	—	50.00	0.60	0.00/4.90	0.03	-0.16	0.0065	-0.12	182.6%	1	1
—	1	211.1%	0.81	0.0078	-0.27	0.04	22.30/26.70	20.07	55.00	0.77	0.30/4.90	0.04	-0.16	0.0090	-0.15	154.6%	13	35
1	1	108.1%	0.85	0.0133	-0.12	0.04	13.90/18.50	18.80	60.00	0.95	0.00/4.90	0.04	-0.14	0.0128	-0.17	121.2%	2	127
22	7	100.1%	0.77	0.0186	-0.15	0.05	9.90/14.50	15.08	65.00	2.35	0.90/4.90	0.05	-0.14	0.0185	-0.24	100.8%	6	111
465	65	109.8%	0.65	0.0205	-0.19	0.06	8.50/11.00	8.60	70.00	5.00	2.00/5.40	0.06	-0.14	0.0264	-0.33	83.3%	1	113
125	34	88.7%	0.53	0.0272	-0.17	0.07	3.60/8.10	5.70	75.00	6.30	4.10/6.60	0.07	-0.13	0.0336	-0.48	72.0%	115	96
628	54	92.5%	0.40	0.0254	-0.17	0.06	2.50/5.90	3.80	80.00	6.60	6.50/10.50	0.06	-0.12	0.0314	-0.64	72.1%	13	55
220	74	76.2%	0.24	0.0249	-0.11	0.05	0.70/3.00	2.15	85.00	—	—	—	—	—	—	—	—	—
9	3	85.4%	0.18	0.0188	-0.11	0.04	0.00/2.95	1.65	90.00	—	—	—	—	—	—	—	—	—
10	1	120.5%	0.22	0.0149	-0.16	0.05	0.00/5.00	1.15	95.00	—	—	—	—	—	—	—	—	—
53	4	133.4%	0.20	0.0127	-0.17	0.05	0.00/4.90	2.00	100.00	—	—	—	—	—	—	—	—	—
18	5	103.9%	0.09	0.0091	-0.07	0.03	0.00/1.50	0.45	105.00	—	—	—	—	—	—	—	—	—
1	—	157.8%	0.17	0.0099	-0.19	0.04	0.00/4.90	0.40	110.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 80.3%

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

$74.34

DTE

18d

2026-09-18

P/C Vol

0.60

P/C OI

0.35

ATM IV

80.3%

IV Skew

-9.2%

25Δ put − call

Max Pain

$70

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	1	180.1%	0.99	0.0006	-0.02	0.00	42.00/46.90	46.62	30.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	35.00	1.05	0.00/4.90	0.02	-0.18	0.0027	-0.07	298.3%	—	1
—	—	—	—	—	—	—	—	—	40.00	3.04	0.00/4.90	0.03	-0.18	0.0036	-0.08	255.0%	2	2
—	—	—	—	—	—	—	—	—	45.00	1.20	0.00/4.90	0.03	-0.17	0.0049	-0.10	216.9%	—	1
—	—	—	—	—	—	—	—	—	50.00	0.60	0.00/4.90	0.03	-0.16	0.0065	-0.12	182.6%	1	1
—	1	211.1%	0.81	0.0078	-0.27	0.04	22.30/26.70	20.07	55.00	0.77	0.30/4.90	0.04	-0.16	0.0090	-0.15	154.6%	13	35
1	1	108.1%	0.85	0.0133	-0.12	0.04	13.90/18.50	18.80	60.00	0.95	0.00/4.90	0.04	-0.14	0.0128	-0.17	121.2%	2	127
22	7	100.1%	0.77	0.0186	-0.15	0.05	9.90/14.50	15.08	65.00	2.35	0.90/4.90	0.05	-0.14	0.0185	-0.24	100.8%	6	111
465	65	109.8%	0.65	0.0205	-0.19	0.06	8.50/11.00	8.60	70.00	5.00	2.00/5.40	0.06	-0.14	0.0264	-0.33	83.3%	1	113
125	34	88.7%	0.53	0.0272	-0.17	0.07	3.60/8.10	5.70	75.00	6.30	4.10/6.60	0.07	-0.13	0.0336	-0.48	72.0%	115	96
628	54	92.5%	0.40	0.0254	-0.17	0.06	2.50/5.90	3.80	80.00	6.60	6.50/10.50	0.06	-0.12	0.0314	-0.64	72.1%	13	55
220	74	76.2%	0.24	0.0249	-0.11	0.05	0.70/3.00	2.15	85.00	—	—	—	—	—	—	—	—	—
9	3	85.4%	0.18	0.0188	-0.11	0.04	0.00/2.95	1.65	90.00	—	—	—	—	—	—	—	—	—
10	1	120.5%	0.22	0.0149	-0.16	0.05	0.00/5.00	1.15	95.00	—	—	—	—	—	—	—	—	—
53	4	133.4%	0.20	0.0127	-0.17	0.05	0.00/4.90	2.00	100.00	—	—	—	—	—	—	—	—	—
18	5	103.9%	0.09	0.0091	-0.07	0.03	0.00/1.50	0.45	105.00	—	—	—	—	—	—	—	—	—
1	—	157.8%	0.17	0.0099	-0.19	0.04	0.00/4.90	0.40	110.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 80.3%

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).