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

COKE

Options · 15-min delayed

COKE

Underlying

$198.49

DTE

19d

2026-09-18

P/C Vol

0.89

P/C OI

0.60

ATM IV

37.6%

IV Skew

-7.1%

25Δ put − call

Max Pain

$185

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
19	80	56.2%	0.96	0.0033	-0.08	0.04	37.20/40.90	36.39	160.00	0.44	0.00/1.00	0.04	-0.05	0.0032	-0.04	54.9%	5	24
8	2	65.9%	0.91	0.0056	-0.15	0.08	32.30/35.20	32.74	165.00	0.61	0.00/1.30	0.05	-0.06	0.0044	-0.05	51.3%	3	70
62	2	66.8%	0.87	0.0071	-0.19	0.10	27.40/31.10	27.89	170.00	0.50	0.20/1.25	0.07	-0.10	0.0066	-0.09	52.9%	3	59
16	2	57.4%	0.85	0.0089	-0.18	0.10	22.50/26.00	23.18	175.00	1.15	0.30/1.25	0.08	-0.09	0.0084	-0.10	45.5%	1	90
22	1	52.7%	0.81	0.0112	-0.19	0.12	17.80/21.50	13.22	180.00	1.25	0.50/1.80	0.10	-0.11	0.0116	-0.14	43.1%	1	25
51	2	40.9%	0.80	0.0153	-0.16	0.13	13.40/16.10	12.00	185.00	2.27	1.00/3.50	0.14	-0.16	0.0143	-0.23	47.0%	1	31
164	1	41.6%	0.70	0.0184	-0.19	0.16	9.60/12.70	10.00	190.00	2.59	2.25/3.00	0.15	-0.13	0.0211	-0.26	34.3%	29	42
53	1	40.5%	0.60	0.0210	-0.20	0.17	7.40/9.50	7.20	195.00	4.65	3.70/5.80	0.17	-0.17	0.0216	-0.39	39.4%	5	20
268	19	35.8%	0.49	0.0246	-0.18	0.18	3.10/6.10	5.00	200.00	7.30	5.70/8.30	0.18	-0.17	0.0223	-0.51	39.5%	11	93
106	1	41.4%	0.30	0.0185	-0.18	0.16	0.25/3.60	1.55	210.00	20.20	11.60/14.90	0.16	-0.15	0.0189	-0.71	40.1%	1	8
62	70	31.8%	0.09	0.0111	-0.06	0.07	0.40/0.65	0.48	220.00	28.50	20.00/23.60	0.12	-0.12	0.0127	-0.82	45.3%	1	—
124	1	36.4%	0.04	0.0057	-0.04	0.04	0.00/0.35	0.51	230.00	50.66	0.00/0.00	—	0.03	—	-1.00	0.0%	4	—
48	1	47.7%	0.05	0.0046	-0.06	0.04	0.00/0.50	0.10	240.00	—	—	—	—	—	—	—	—	—
22	2	65.2%	0.07	0.0046	-0.11	0.06	0.00/2.15	0.14	250.00	41.70	59.40/63.30	0.15	-0.51	0.0055	-0.72	133.9%	—	2
11	1	73.3%	0.06	0.0038	-0.11	0.06	0.00/2.15	0.33	260.00	79.80	0.00/0.00	—	0.03	—	-1.00	0.0%	2	—
28	1	73.7%	0.04	0.0027	-0.08	0.04	0.00/1.35	0.05	270.00	89.00	69.50/73.50	0.07	-0.15	0.0039	-0.91	93.2%	1	—
—	—	—	—	—	—	—	—	—	280.00	80.80	99.30/103.20	0.17	-0.95	0.0036	-0.66	224.8%	—	—

Greeks Profile

2026-09-18 · 19d · σ = 37.6%

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

$198.49

DTE

19d

2026-09-18

P/C Vol

0.89

P/C OI

0.60

ATM IV

37.6%

IV Skew

-7.1%

25Δ put − call

Max Pain

$185

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
19	80	56.2%	0.96	0.0033	-0.08	0.04	37.20/40.90	36.39	160.00	0.44	0.00/1.00	0.04	-0.05	0.0032	-0.04	54.9%	5	24
8	2	65.9%	0.91	0.0056	-0.15	0.08	32.30/35.20	32.74	165.00	0.61	0.00/1.30	0.05	-0.06	0.0044	-0.05	51.3%	3	70
62	2	66.8%	0.87	0.0071	-0.19	0.10	27.40/31.10	27.89	170.00	0.50	0.20/1.25	0.07	-0.10	0.0066	-0.09	52.9%	3	59
16	2	57.4%	0.85	0.0089	-0.18	0.10	22.50/26.00	23.18	175.00	1.15	0.30/1.25	0.08	-0.09	0.0084	-0.10	45.5%	1	90
22	1	52.7%	0.81	0.0112	-0.19	0.12	17.80/21.50	13.22	180.00	1.25	0.50/1.80	0.10	-0.11	0.0116	-0.14	43.1%	1	25
51	2	40.9%	0.80	0.0153	-0.16	0.13	13.40/16.10	12.00	185.00	2.27	1.00/3.50	0.14	-0.16	0.0143	-0.23	47.0%	1	31
164	1	41.6%	0.70	0.0184	-0.19	0.16	9.60/12.70	10.00	190.00	2.59	2.25/3.00	0.15	-0.13	0.0211	-0.26	34.3%	29	42
53	1	40.5%	0.60	0.0210	-0.20	0.17	7.40/9.50	7.20	195.00	4.65	3.70/5.80	0.17	-0.17	0.0216	-0.39	39.4%	5	20
268	19	35.8%	0.49	0.0246	-0.18	0.18	3.10/6.10	5.00	200.00	7.30	5.70/8.30	0.18	-0.17	0.0223	-0.51	39.5%	11	93
106	1	41.4%	0.30	0.0185	-0.18	0.16	0.25/3.60	1.55	210.00	20.20	11.60/14.90	0.16	-0.15	0.0189	-0.71	40.1%	1	8
62	70	31.8%	0.09	0.0111	-0.06	0.07	0.40/0.65	0.48	220.00	28.50	20.00/23.60	0.12	-0.12	0.0127	-0.82	45.3%	1	—
124	1	36.4%	0.04	0.0057	-0.04	0.04	0.00/0.35	0.51	230.00	50.66	0.00/0.00	—	0.03	—	-1.00	0.0%	4	—
48	1	47.7%	0.05	0.0046	-0.06	0.04	0.00/0.50	0.10	240.00	—	—	—	—	—	—	—	—	—
22	2	65.2%	0.07	0.0046	-0.11	0.06	0.00/2.15	0.14	250.00	41.70	59.40/63.30	0.15	-0.51	0.0055	-0.72	133.9%	—	2
11	1	73.3%	0.06	0.0038	-0.11	0.06	0.00/2.15	0.33	260.00	79.80	0.00/0.00	—	0.03	—	-1.00	0.0%	2	—
28	1	73.7%	0.04	0.0027	-0.08	0.04	0.00/1.35	0.05	270.00	89.00	69.50/73.50	0.07	-0.15	0.0039	-0.91	93.2%	1	—
—	—	—	—	—	—	—	—	—	280.00	80.80	99.30/103.20	0.17	-0.95	0.0036	-0.66	224.8%	—	—

Greeks Profile

2026-09-18 · 19d · σ = 37.6%

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).