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

DRI

Options · 15-min delayed

DRI

Underlying

$215.63

DTE

19d

2026-09-18

P/C Vol

3.85

P/C OI

0.56

ATM IV

35.2%

IV Skew

-2.5%

25Δ put − call

Max Pain

$210

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	0.0%	1.00	—	-0.02	—	0.00/0.00	37.40	170.00	0.15	0.00/0.40	0.03	-0.04	0.0022	-0.03	56.2%	1	41
16	2	141.2%	0.79	0.0041	-0.54	0.14	49.90/52.80	28.87	175.00	0.05	0.00/0.35	0.03	-0.04	0.0025	-0.03	49.1%	1	60
4	2	130.5%	0.78	0.0046	-0.52	0.15	44.90/47.80	27.20	180.00	0.15	0.05/0.25	0.03	-0.03	0.0026	-0.02	40.9%	166	227
18	1	62.3%	0.88	0.0066	-0.18	0.10	29.40/33.00	31.00	185.00	0.10	0.00/0.30	0.03	-0.03	0.0037	-0.03	36.9%	2	127
14	1	56.4%	0.86	0.0081	-0.18	0.11	24.60/28.20	24.80	190.00	0.36	0.00/0.40	0.04	-0.04	0.0055	-0.04	33.5%	1	330
22	2	49.4%	0.83	0.0103	-0.18	0.12	19.70/23.30	18.15	195.00	0.63	0.05/1.10	0.09	-0.08	0.0098	-0.10	36.3%	10	51
87	3	46.0%	0.79	0.0129	-0.19	0.14	15.60/19.00	13.83	200.00	1.35	0.75/1.70	0.12	-0.10	0.0139	-0.15	34.5%	2	178
690	9	38.6%	0.64	0.0196	-0.20	0.18	7.60/11.00	7.50	210.00	4.50	1.55/4.30	0.18	-0.15	0.0224	-0.34	33.1%	7	344
269	10	36.4%	0.43	0.0219	-0.20	0.19	1.95/5.60	2.90	220.00	10.00	6.70/9.50	0.19	-0.16	0.0234	-0.57	34.1%	1	32
571	12	37.0%	0.24	0.0172	-0.16	0.15	0.60/2.70	0.50	230.00	16.00	13.40/16.40	0.14	-0.10	0.0180	-0.79	32.8%	1	24
266	2	30.8%	0.07	0.0091	-0.06	0.07	0.15/0.55	0.25	240.00	—	—	—	—	—	—	—	—	—
366	1	36.8%	0.05	0.0053	-0.05	0.05	0.00/0.40	0.09	250.00	25.10	32.70/36.30	0.11	-0.12	0.0080	-0.87	54.3%	2	2
94	1	37.7%	0.02	0.0023	-0.02	0.02	0.00/0.15	0.10	260.00	—	—	—	—	—	—	—	—	—
792	3	55.5%	0.05	0.0035	-0.07	0.05	0.00/0.60	0.15	270.00	—	—	—	—	—	—	—	—	—
5	1	55.3%	0.02	0.0020	-0.04	0.03	0.00/0.30	0.80	280.00	—	—	—	—	—	—	—	—	—
—	1	25.0%	0.00	0.0000	-0.00	0.00	0.00/0.00	1.25	290.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 35.2%

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

$215.63

DTE

19d

2026-09-18

P/C Vol

3.85

P/C OI

0.56

ATM IV

35.2%

IV Skew

-2.5%

25Δ put − call

Max Pain

$210

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	0.0%	1.00	—	-0.02	—	0.00/0.00	37.40	170.00	0.15	0.00/0.40	0.03	-0.04	0.0022	-0.03	56.2%	1	41
16	2	141.2%	0.79	0.0041	-0.54	0.14	49.90/52.80	28.87	175.00	0.05	0.00/0.35	0.03	-0.04	0.0025	-0.03	49.1%	1	60
4	2	130.5%	0.78	0.0046	-0.52	0.15	44.90/47.80	27.20	180.00	0.15	0.05/0.25	0.03	-0.03	0.0026	-0.02	40.9%	166	227
18	1	62.3%	0.88	0.0066	-0.18	0.10	29.40/33.00	31.00	185.00	0.10	0.00/0.30	0.03	-0.03	0.0037	-0.03	36.9%	2	127
14	1	56.4%	0.86	0.0081	-0.18	0.11	24.60/28.20	24.80	190.00	0.36	0.00/0.40	0.04	-0.04	0.0055	-0.04	33.5%	1	330
22	2	49.4%	0.83	0.0103	-0.18	0.12	19.70/23.30	18.15	195.00	0.63	0.05/1.10	0.09	-0.08	0.0098	-0.10	36.3%	10	51
87	3	46.0%	0.79	0.0129	-0.19	0.14	15.60/19.00	13.83	200.00	1.35	0.75/1.70	0.12	-0.10	0.0139	-0.15	34.5%	2	178
690	9	38.6%	0.64	0.0196	-0.20	0.18	7.60/11.00	7.50	210.00	4.50	1.55/4.30	0.18	-0.15	0.0224	-0.34	33.1%	7	344
269	10	36.4%	0.43	0.0219	-0.20	0.19	1.95/5.60	2.90	220.00	10.00	6.70/9.50	0.19	-0.16	0.0234	-0.57	34.1%	1	32
571	12	37.0%	0.24	0.0172	-0.16	0.15	0.60/2.70	0.50	230.00	16.00	13.40/16.40	0.14	-0.10	0.0180	-0.79	32.8%	1	24
266	2	30.8%	0.07	0.0091	-0.06	0.07	0.15/0.55	0.25	240.00	—	—	—	—	—	—	—	—	—
366	1	36.8%	0.05	0.0053	-0.05	0.05	0.00/0.40	0.09	250.00	25.10	32.70/36.30	0.11	-0.12	0.0080	-0.87	54.3%	2	2
94	1	37.7%	0.02	0.0023	-0.02	0.02	0.00/0.15	0.10	260.00	—	—	—	—	—	—	—	—	—
792	3	55.5%	0.05	0.0035	-0.07	0.05	0.00/0.60	0.15	270.00	—	—	—	—	—	—	—	—	—
5	1	55.3%	0.02	0.0020	-0.04	0.03	0.00/0.30	0.80	280.00	—	—	—	—	—	—	—	—	—
—	1	25.0%	0.00	0.0000	-0.00	0.00	0.00/0.00	1.25	290.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 35.2%

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).