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

CLDX

Options · 15-min delayed

CLDX

Underlying

$39.63

DTE

17d

2026-09-18

P/C Vol

0.60

P/C OI

1.46

ATM IV

67.2%

IV Skew

1.9%

25Δ put − call

Max Pain

$40

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
15	10	121.9%	0.98	0.0047	-0.02	0.00	13.50/18.00	12.53	24.00	—	—	—	—	—	—	—	—	—
3	—	182.1%	0.92	0.0100	-0.07	0.01	11.70/15.50	7.50	25.00	—	—	—	—	—	—	—	—	—
2	2	0.0%	1.00	—	-0.00	—	6.50/9.50	6.90	27.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	32.00	1.30	0.00/4.80	0.03	-0.12	0.0207	-0.22	166.5%	—	2
4	—	123.3%	0.80	0.0268	-0.09	0.02	6.00/10.40	7.15	33.00	1.50	0.00/1.40	0.02	-0.05	0.0299	-0.14	87.5%	1	32
—	—	—	—	—	—	—	—	—	34.00	1.70	0.00/1.55	0.02	-0.05	0.0358	-0.16	81.1%	1	9
5	4	82.5%	0.79	0.0411	-0.06	0.02	3.50/7.90	7.55	35.00	2.00	0.00/1.70	0.02	-0.05	0.0431	-0.19	74.3%	1	5
6	5	75.4%	0.75	0.0489	-0.06	0.03	2.50/7.10	8.66	36.00	2.15	0.20/1.90	0.03	-0.05	0.0507	-0.24	71.3%	1	1
3	1	77.1%	0.69	0.0532	-0.07	0.03	2.00/6.40	6.30	37.00	1.28	0.00/4.80	0.03	-0.09	0.0415	-0.33	102.4%	1	4
2	1	65.0%	0.65	0.0667	-0.06	0.03	1.00/5.40	5.45	38.00	1.50	0.00/2.95	0.03	-0.06	0.0694	-0.35	62.2%	1	10
—	—	—	—	—	—	—	—	—	39.00	1.85	0.55/3.40	0.03	-0.06	0.0718	-0.42	63.7%	—	3
38	6	73.4%	0.51	0.0635	-0.08	0.03	1.45/3.50	2.05	40.00	3.00	1.00/3.80	0.03	-0.06	0.0764	-0.50	61.0%	4	5
8	1	77.3%	0.46	0.0600	-0.08	0.03	1.50/2.90	2.90	41.00	3.30	1.30/5.60	0.03	-0.07	0.0626	-0.55	73.9%	—	1
6	1	60.3%	0.36	0.0724	-0.06	0.03	0.00/2.50	3.00	42.00	3.71	2.00/6.50	0.03	-0.07	0.0576	-0.60	78.5%	—	30
6	1	66.0%	0.31	0.0628	-0.06	0.03	0.00/2.30	2.01	43.00	—	—	—	—	—	—	—	—	—
2	1	62.4%	0.24	0.0588	-0.05	0.03	0.00/1.60	1.45	44.00	—	—	—	—	—	—	—	—	—
6	4	62.0%	0.19	0.0517	-0.04	0.02	0.00/1.20	1.10	45.00	—	—	—	—	—	—	—	—	—
1	—	129.8%	0.35	0.0334	-0.12	0.03	0.05/4.90	1.55	46.00	6.90	4.70/9.50	0.02	-0.05	0.0443	-0.80	73.4%	—	30
1	1	135.0%	0.33	0.0315	-0.12	0.03	0.00/4.80	1.14	47.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 17d · σ = 67.2%

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

$39.63

DTE

17d

2026-09-18

P/C Vol

0.60

P/C OI

1.46

ATM IV

67.2%

IV Skew

1.9%

25Δ put − call

Max Pain

$40

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
15	10	121.9%	0.98	0.0047	-0.02	0.00	13.50/18.00	12.53	24.00	—	—	—	—	—	—	—	—	—
3	—	182.1%	0.92	0.0100	-0.07	0.01	11.70/15.50	7.50	25.00	—	—	—	—	—	—	—	—	—
2	2	0.0%	1.00	—	-0.00	—	6.50/9.50	6.90	27.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	32.00	1.30	0.00/4.80	0.03	-0.12	0.0207	-0.22	166.5%	—	2
4	—	123.3%	0.80	0.0268	-0.09	0.02	6.00/10.40	7.15	33.00	1.50	0.00/1.40	0.02	-0.05	0.0299	-0.14	87.5%	1	32
—	—	—	—	—	—	—	—	—	34.00	1.70	0.00/1.55	0.02	-0.05	0.0358	-0.16	81.1%	1	9
5	4	82.5%	0.79	0.0411	-0.06	0.02	3.50/7.90	7.55	35.00	2.00	0.00/1.70	0.02	-0.05	0.0431	-0.19	74.3%	1	5
6	5	75.4%	0.75	0.0489	-0.06	0.03	2.50/7.10	8.66	36.00	2.15	0.20/1.90	0.03	-0.05	0.0507	-0.24	71.3%	1	1
3	1	77.1%	0.69	0.0532	-0.07	0.03	2.00/6.40	6.30	37.00	1.28	0.00/4.80	0.03	-0.09	0.0415	-0.33	102.4%	1	4
2	1	65.0%	0.65	0.0667	-0.06	0.03	1.00/5.40	5.45	38.00	1.50	0.00/2.95	0.03	-0.06	0.0694	-0.35	62.2%	1	10
—	—	—	—	—	—	—	—	—	39.00	1.85	0.55/3.40	0.03	-0.06	0.0718	-0.42	63.7%	—	3
38	6	73.4%	0.51	0.0635	-0.08	0.03	1.45/3.50	2.05	40.00	3.00	1.00/3.80	0.03	-0.06	0.0764	-0.50	61.0%	4	5
8	1	77.3%	0.46	0.0600	-0.08	0.03	1.50/2.90	2.90	41.00	3.30	1.30/5.60	0.03	-0.07	0.0626	-0.55	73.9%	—	1
6	1	60.3%	0.36	0.0724	-0.06	0.03	0.00/2.50	3.00	42.00	3.71	2.00/6.50	0.03	-0.07	0.0576	-0.60	78.5%	—	30
6	1	66.0%	0.31	0.0628	-0.06	0.03	0.00/2.30	2.01	43.00	—	—	—	—	—	—	—	—	—
2	1	62.4%	0.24	0.0588	-0.05	0.03	0.00/1.60	1.45	44.00	—	—	—	—	—	—	—	—	—
6	4	62.0%	0.19	0.0517	-0.04	0.02	0.00/1.20	1.10	45.00	—	—	—	—	—	—	—	—	—
1	—	129.8%	0.35	0.0334	-0.12	0.03	0.05/4.90	1.55	46.00	6.90	4.70/9.50	0.02	-0.05	0.0443	-0.80	73.4%	—	30
1	1	135.0%	0.33	0.0315	-0.12	0.03	0.00/4.80	1.14	47.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 17d · σ = 67.2%

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).