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

EAT

Options · 15-min delayed

EAT

Underlying

$230.19

DTE

19d

2026-09-18

P/C Vol

0.54

P/C OI

0.93

ATM IV

48.6%

IV Skew

-0.1%

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
47	1	63.8%	0.96	0.0024	-0.09	0.04	49.30/52.50	53.50	180.00	1.70	0.00/0.80	0.03	-0.04	0.0019	-0.02	57.1%	1	159
53	27	59.6%	0.95	0.0030	-0.10	0.05	44.30/47.70	49.30	185.00	0.28	0.00/0.65	0.04	-0.06	0.0028	-0.04	56.9%	10	18
135	5	56.6%	0.94	0.0039	-0.11	0.06	39.50/42.90	44.30	190.00	0.36	0.05/1.20	0.05	-0.06	0.0033	-0.04	50.8%	16	52
37	6	57.3%	0.91	0.0053	-0.15	0.08	35.40/38.20	39.70	195.00	0.40	0.10/2.45	0.07	-0.10	0.0051	-0.08	53.7%	1	52
31	5	53.5%	0.89	0.0066	-0.16	0.10	30.50/33.70	49.50	200.00	1.05	0.65/1.75	0.09	-0.13	0.0066	-0.10	52.1%	13	366
12	1	50.3%	0.81	0.0103	-0.21	0.14	22.20/25.00	27.50	210.00	2.17	1.60/3.40	0.14	-0.18	0.0103	-0.19	50.2%	2	66
108	5	54.9%	0.67	0.0125	-0.29	0.19	14.30/17.60	17.12	220.00	5.05	4.00/6.30	0.19	-0.23	0.0137	-0.32	49.4%	4	123
64	27	50.0%	0.53	0.0151	-0.29	0.21	8.70/11.10	10.80	230.00	9.30	7.90/10.30	0.21	-0.25	0.0160	-0.47	47.2%	15	147
81	44	49.5%	0.38	0.0147	-0.27	0.20	4.70/6.90	6.30	240.00	12.90	13.50/16.60	0.20	-0.24	0.0148	-0.62	49.0%	1	126
154	19	50.1%	0.26	0.0123	-0.23	0.17	2.15/4.20	3.65	250.00	22.50	20.90/23.70	0.17	-0.19	0.0125	-0.75	48.3%	6	35
130	10	48.4%	0.15	0.0093	-0.16	0.12	0.85/2.15	2.13	260.00	19.70	29.60/32.30	0.13	-0.15	0.0093	-0.83	50.9%	20	146
444	2	49.7%	0.09	0.0063	-0.12	0.09	0.50/1.25	1.35	270.00	—	—	—	—	—	—	—	—	—
138	16	53.5%	0.06	0.0044	-0.09	0.07	0.05/0.90	0.50	280.00	53.60	48.10/50.90	0.07	-0.07	0.0047	-0.93	55.9%	—	1
31	6	64.6%	0.07	0.0040	-0.12	0.07	0.00/2.40	0.62	290.00	68.40	58.10/61.10	0.07	-0.09	0.0040	-0.93	65.7%	—	12
25	95	43.6%	0.00	0.0006	-0.01	0.01	0.00/0.05	0.05	300.00	71.10	68.10/71.60	0.08	-0.13	0.0038	-0.92	78.6%	—	—
6	6	63.1%	0.02	0.0017	-0.05	0.03	0.00/0.75	0.38	310.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	320.00	81.35	87.90/92.00	0.01	0.02	0.0008	-0.99	59.7%	—	—
—	—	—	—	—	—	—	—	—	330.00	89.23	97.90/102.00	0.01	0.02	0.0007	-0.99	64.5%	—	—

Greeks Profile

2026-09-18 · 19d · σ = 48.6%

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

$230.19

DTE

19d

2026-09-18

P/C Vol

0.54

P/C OI

0.93

ATM IV

48.6%

IV Skew

-0.1%

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
47	1	63.8%	0.96	0.0024	-0.09	0.04	49.30/52.50	53.50	180.00	1.70	0.00/0.80	0.03	-0.04	0.0019	-0.02	57.1%	1	159
53	27	59.6%	0.95	0.0030	-0.10	0.05	44.30/47.70	49.30	185.00	0.28	0.00/0.65	0.04	-0.06	0.0028	-0.04	56.9%	10	18
135	5	56.6%	0.94	0.0039	-0.11	0.06	39.50/42.90	44.30	190.00	0.36	0.05/1.20	0.05	-0.06	0.0033	-0.04	50.8%	16	52
37	6	57.3%	0.91	0.0053	-0.15	0.08	35.40/38.20	39.70	195.00	0.40	0.10/2.45	0.07	-0.10	0.0051	-0.08	53.7%	1	52
31	5	53.5%	0.89	0.0066	-0.16	0.10	30.50/33.70	49.50	200.00	1.05	0.65/1.75	0.09	-0.13	0.0066	-0.10	52.1%	13	366
12	1	50.3%	0.81	0.0103	-0.21	0.14	22.20/25.00	27.50	210.00	2.17	1.60/3.40	0.14	-0.18	0.0103	-0.19	50.2%	2	66
108	5	54.9%	0.67	0.0125	-0.29	0.19	14.30/17.60	17.12	220.00	5.05	4.00/6.30	0.19	-0.23	0.0137	-0.32	49.4%	4	123
64	27	50.0%	0.53	0.0151	-0.29	0.21	8.70/11.10	10.80	230.00	9.30	7.90/10.30	0.21	-0.25	0.0160	-0.47	47.2%	15	147
81	44	49.5%	0.38	0.0147	-0.27	0.20	4.70/6.90	6.30	240.00	12.90	13.50/16.60	0.20	-0.24	0.0148	-0.62	49.0%	1	126
154	19	50.1%	0.26	0.0123	-0.23	0.17	2.15/4.20	3.65	250.00	22.50	20.90/23.70	0.17	-0.19	0.0125	-0.75	48.3%	6	35
130	10	48.4%	0.15	0.0093	-0.16	0.12	0.85/2.15	2.13	260.00	19.70	29.60/32.30	0.13	-0.15	0.0093	-0.83	50.9%	20	146
444	2	49.7%	0.09	0.0063	-0.12	0.09	0.50/1.25	1.35	270.00	—	—	—	—	—	—	—	—	—
138	16	53.5%	0.06	0.0044	-0.09	0.07	0.05/0.90	0.50	280.00	53.60	48.10/50.90	0.07	-0.07	0.0047	-0.93	55.9%	—	1
31	6	64.6%	0.07	0.0040	-0.12	0.07	0.00/2.40	0.62	290.00	68.40	58.10/61.10	0.07	-0.09	0.0040	-0.93	65.7%	—	12
25	95	43.6%	0.00	0.0006	-0.01	0.01	0.00/0.05	0.05	300.00	71.10	68.10/71.60	0.08	-0.13	0.0038	-0.92	78.6%	—	—
6	6	63.1%	0.02	0.0017	-0.05	0.03	0.00/0.75	0.38	310.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	320.00	81.35	87.90/92.00	0.01	0.02	0.0008	-0.99	59.7%	—	—
—	—	—	—	—	—	—	—	—	330.00	89.23	97.90/102.00	0.01	0.02	0.0007	-0.99	64.5%	—	—

Greeks Profile

2026-09-18 · 19d · σ = 48.6%

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).