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

FAST

Options · 15-min delayed

FAST

Underlying

$49.31

DTE

17d

2026-09-18

P/C Vol

0.87

P/C OI

0.32

ATM IV

24.2%

IV Skew

-6.2%

25Δ put − call

Max Pain

$48

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	5	122.7%	0.98	0.0040	-0.02	0.01	17.70/21.20	19.49	30.00	0.25	0.00/0.00	0.00	-0.00	0.0000	-0.00	50.0%	2	—
2	1	0.0%	1.00	—	-0.00	—	8.20/11.70	10.60	32.50	0.21	0.00/2.15	0.02	-0.09	0.0092	-0.10	173.0%	1	13
12	1	82.4%	0.98	0.0058	-0.02	0.01	13.10/15.70	16.16	35.00	0.20	0.00/1.75	0.02	-0.08	0.0116	-0.10	140.0%	1	60
11	2	0.0%	1.00	—	-0.00	—	8.00/10.60	7.70	37.50	0.51	0.00/0.40	0.01	-0.02	0.0113	-0.05	79.7%	1	1.7k
27	1	81.4%	0.90	0.0200	-0.05	0.02	8.10/11.50	10.80	40.00	0.47	0.00/0.60	0.01	-0.03	0.0183	-0.07	71.0%	1	615
289	1	59.3%	0.89	0.0292	-0.04	0.02	5.50/8.90	8.90	42.50	0.05	0.00/0.45	0.02	-0.02	0.0266	-0.08	50.8%	2	304
329	1	73.8%	0.75	0.0407	-0.08	0.03	2.60/5.70	4.64	45.00	0.11	0.00/0.30	0.02	-0.02	0.0493	-0.12	38.8%	60	598
2.5k	12	33.0%	0.72	0.0954	-0.04	0.04	1.85/2.50	2.20	47.50	0.35	0.25/0.40	0.03	-0.02	0.1125	-0.22	25.0%	33	919
5.1k	129	25.2%	0.42	0.1459	-0.03	0.04	0.65/0.80	0.70	50.00	1.25	0.90/1.40	0.04	-0.02	0.1584	-0.58	23.1%	76	648
5.8k	37	31.2%	0.19	0.0826	-0.03	0.03	0.10/0.35	0.15	52.50	2.84	1.35/4.90	0.04	-0.08	0.0523	-0.63	67.6%	4	104
1.5k	5	27.9%	0.04	0.0292	-0.01	0.01	0.00/0.05	0.03	55.00	4.80	4.40/6.20	0.03	-0.04	0.0482	-0.82	50.5%	1	77
172	3	45.5%	0.07	0.0270	-0.02	0.01	0.00/0.15	0.07	57.50	7.66	6.10/9.50	0.03	-0.08	0.0331	-0.76	89.0%	2	—
10	6	77.8%	0.14	0.0271	-0.06	0.02	0.00/1.20	0.35	60.00	9.90	8.60/12.60	0.03	-0.12	0.0258	-0.73	119.3%	15	—
—	—	—	—	—	—	—	—	—	65.00	19.35	17.20/20.20	0.04	-0.18	0.0186	-0.71	173.9%	—	—
—	—	—	—	—	—	—	—	—	70.00	24.50	22.20/25.30	0.04	-0.20	0.0158	-0.73	197.5%	—	—

Greeks Profile

2026-09-18 · 17d · σ = 24.2%

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

$49.31

DTE

17d

2026-09-18

P/C Vol

0.87

P/C OI

0.32

ATM IV

24.2%

IV Skew

-6.2%

25Δ put − call

Max Pain

$48

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	5	122.7%	0.98	0.0040	-0.02	0.01	17.70/21.20	19.49	30.00	0.25	0.00/0.00	0.00	-0.00	0.0000	-0.00	50.0%	2	—
2	1	0.0%	1.00	—	-0.00	—	8.20/11.70	10.60	32.50	0.21	0.00/2.15	0.02	-0.09	0.0092	-0.10	173.0%	1	13
12	1	82.4%	0.98	0.0058	-0.02	0.01	13.10/15.70	16.16	35.00	0.20	0.00/1.75	0.02	-0.08	0.0116	-0.10	140.0%	1	60
11	2	0.0%	1.00	—	-0.00	—	8.00/10.60	7.70	37.50	0.51	0.00/0.40	0.01	-0.02	0.0113	-0.05	79.7%	1	1.7k
27	1	81.4%	0.90	0.0200	-0.05	0.02	8.10/11.50	10.80	40.00	0.47	0.00/0.60	0.01	-0.03	0.0183	-0.07	71.0%	1	615
289	1	59.3%	0.89	0.0292	-0.04	0.02	5.50/8.90	8.90	42.50	0.05	0.00/0.45	0.02	-0.02	0.0266	-0.08	50.8%	2	304
329	1	73.8%	0.75	0.0407	-0.08	0.03	2.60/5.70	4.64	45.00	0.11	0.00/0.30	0.02	-0.02	0.0493	-0.12	38.8%	60	598
2.5k	12	33.0%	0.72	0.0954	-0.04	0.04	1.85/2.50	2.20	47.50	0.35	0.25/0.40	0.03	-0.02	0.1125	-0.22	25.0%	33	919
5.1k	129	25.2%	0.42	0.1459	-0.03	0.04	0.65/0.80	0.70	50.00	1.25	0.90/1.40	0.04	-0.02	0.1584	-0.58	23.1%	76	648
5.8k	37	31.2%	0.19	0.0826	-0.03	0.03	0.10/0.35	0.15	52.50	2.84	1.35/4.90	0.04	-0.08	0.0523	-0.63	67.6%	4	104
1.5k	5	27.9%	0.04	0.0292	-0.01	0.01	0.00/0.05	0.03	55.00	4.80	4.40/6.20	0.03	-0.04	0.0482	-0.82	50.5%	1	77
172	3	45.5%	0.07	0.0270	-0.02	0.01	0.00/0.15	0.07	57.50	7.66	6.10/9.50	0.03	-0.08	0.0331	-0.76	89.0%	2	—
10	6	77.8%	0.14	0.0271	-0.06	0.02	0.00/1.20	0.35	60.00	9.90	8.60/12.60	0.03	-0.12	0.0258	-0.73	119.3%	15	—
—	—	—	—	—	—	—	—	—	65.00	19.35	17.20/20.20	0.04	-0.18	0.0186	-0.71	173.9%	—	—
—	—	—	—	—	—	—	—	—	70.00	24.50	22.20/25.30	0.04	-0.20	0.0158	-0.73	197.5%	—	—

Greeks Profile

2026-09-18 · 17d · σ = 24.2%

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).