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

CNK

Options · 15-min delayed

CNK

Underlying

$35.99

DTE

19d

2026-09-18

P/C Vol

3.16

P/C OI

0.59

ATM IV

47.2%

IV Skew

-0.6%

25Δ put − call

Max Pain

$32

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
5	1	0.0%	1.00	—	-0.00	—	2.10/4.40	6.53	28.00	1.85	1.25/1.55	0.02	-0.08	0.0220	-0.17	140.3%	—	32
15	6	99.3%	0.86	0.0274	-0.05	0.02	6.20/9.30	9.14	29.00	0.32	0.00/0.95	0.02	-0.03	0.0270	-0.11	84.3%	1	2
188	1	88.8%	0.84	0.0328	-0.05	0.02	5.20/8.30	7.50	30.00	0.10	0.00/0.95	0.02	-0.03	0.0329	-0.12	74.7%	1	9
53	8	80.5%	0.82	0.0396	-0.05	0.02	4.30/7.30	7.45	31.00	3.10	0.00/2.00	0.02	-0.05	0.0382	-0.20	88.3%	—	8
794	1	61.7%	0.82	0.0515	-0.04	0.02	3.40/5.80	5.30	32.00	0.47	0.00/0.70	0.02	-0.04	0.0505	-0.19	65.5%	1	61
25	1	53.6%	0.79	0.0664	-0.04	0.02	2.50/4.80	4.25	33.00	0.25	0.00/0.80	0.03	-0.04	0.0632	-0.23	58.8%	5	26
201	1	49.9%	0.72	0.0824	-0.04	0.03	2.35/2.85	4.60	34.00	0.59	0.00/2.55	0.03	-0.05	0.0682	-0.32	63.5%	1	8
79	2	78.9%	0.60	0.0596	-0.07	0.03	0.60/3.20	3.85	35.00	0.65	0.45/1.75	0.03	-0.05	0.0718	-0.39	65.1%	3	29
77	3	58.3%	0.53	0.0831	-0.05	0.03	0.35/2.00	1.28	36.00	0.98	0.95/1.25	0.03	-0.03	0.1342	-0.47	36.1%	1	47
19	1	53.3%	0.44	0.0901	-0.05	0.03	0.30/1.40	1.80	37.00	1.40	1.50/1.90	0.03	-0.03	0.1233	-0.60	38.2%	1	29
34	1	64.1%	0.39	0.0729	-0.05	0.03	0.35/1.40	0.64	38.00	2.10	2.25/2.60	0.03	-0.03	0.1084	-0.71	38.6%	1	321
53	1	43.7%	0.23	0.0851	-0.03	0.03	0.35/0.50	0.60	39.00	2.40	2.00/4.20	0.03	-0.05	0.0660	-0.67	67.0%	—	76
100	3	54.0%	0.22	0.0665	-0.04	0.02	0.00/1.15	0.67	40.00	—	—	—	—	—	—	—	—	—
98	1	56.9%	0.18	0.0559	-0.03	0.02	0.00/0.95	0.35	41.00	—	—	—	—	—	—	—	—	—
1	1	80.6%	0.13	0.0325	-0.04	0.02	0.00/0.95	0.32	45.00	8.30	7.30/10.00	0.02	-0.06	0.0336	-0.79	103.2%	5	5

Greeks Profile

2026-09-18 · 19d · σ = 47.2%

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

$35.99

DTE

19d

2026-09-18

P/C Vol

3.16

P/C OI

0.59

ATM IV

47.2%

IV Skew

-0.6%

25Δ put − call

Max Pain

$32

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
5	1	0.0%	1.00	—	-0.00	—	2.10/4.40	6.53	28.00	1.85	1.25/1.55	0.02	-0.08	0.0220	-0.17	140.3%	—	32
15	6	99.3%	0.86	0.0274	-0.05	0.02	6.20/9.30	9.14	29.00	0.32	0.00/0.95	0.02	-0.03	0.0270	-0.11	84.3%	1	2
188	1	88.8%	0.84	0.0328	-0.05	0.02	5.20/8.30	7.50	30.00	0.10	0.00/0.95	0.02	-0.03	0.0329	-0.12	74.7%	1	9
53	8	80.5%	0.82	0.0396	-0.05	0.02	4.30/7.30	7.45	31.00	3.10	0.00/2.00	0.02	-0.05	0.0382	-0.20	88.3%	—	8
794	1	61.7%	0.82	0.0515	-0.04	0.02	3.40/5.80	5.30	32.00	0.47	0.00/0.70	0.02	-0.04	0.0505	-0.19	65.5%	1	61
25	1	53.6%	0.79	0.0664	-0.04	0.02	2.50/4.80	4.25	33.00	0.25	0.00/0.80	0.03	-0.04	0.0632	-0.23	58.8%	5	26
201	1	49.9%	0.72	0.0824	-0.04	0.03	2.35/2.85	4.60	34.00	0.59	0.00/2.55	0.03	-0.05	0.0682	-0.32	63.5%	1	8
79	2	78.9%	0.60	0.0596	-0.07	0.03	0.60/3.20	3.85	35.00	0.65	0.45/1.75	0.03	-0.05	0.0718	-0.39	65.1%	3	29
77	3	58.3%	0.53	0.0831	-0.05	0.03	0.35/2.00	1.28	36.00	0.98	0.95/1.25	0.03	-0.03	0.1342	-0.47	36.1%	1	47
19	1	53.3%	0.44	0.0901	-0.05	0.03	0.30/1.40	1.80	37.00	1.40	1.50/1.90	0.03	-0.03	0.1233	-0.60	38.2%	1	29
34	1	64.1%	0.39	0.0729	-0.05	0.03	0.35/1.40	0.64	38.00	2.10	2.25/2.60	0.03	-0.03	0.1084	-0.71	38.6%	1	321
53	1	43.7%	0.23	0.0851	-0.03	0.03	0.35/0.50	0.60	39.00	2.40	2.00/4.20	0.03	-0.05	0.0660	-0.67	67.0%	—	76
100	3	54.0%	0.22	0.0665	-0.04	0.02	0.00/1.15	0.67	40.00	—	—	—	—	—	—	—	—	—
98	1	56.9%	0.18	0.0559	-0.03	0.02	0.00/0.95	0.35	41.00	—	—	—	—	—	—	—	—	—
1	1	80.6%	0.13	0.0325	-0.04	0.02	0.00/0.95	0.32	45.00	8.30	7.30/10.00	0.02	-0.06	0.0336	-0.79	103.2%	5	5

Greeks Profile

2026-09-18 · 19d · σ = 47.2%

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).