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

FDS

Options · 15-min delayed

FDS

Underlying

$308.98

DTE

18d

2026-09-18

P/C Vol

0.31

P/C OI

1.11

ATM IV

52.8%

IV Skew

5.1%

25Δ put − call

Max Pain

$250

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
85	2	62.6%	0.99	0.0008	-0.07	0.02	75.40/83.20	69.40	230.00	0.55	0.20/1.85	0.05	-0.11	0.0014	-0.03	77.1%	1	81
44	7	54.7%	0.98	0.0010	-0.07	0.03	65.40/73.20	60.46	240.00	0.55	0.40/1.40	0.05	-0.10	0.0017	-0.04	66.0%	9	412
44	3	80.5%	0.90	0.0032	-0.29	0.12	55.50/62.40	51.49	250.00	0.97	0.15/6.20	0.12	-0.25	0.0031	-0.09	78.7%	1	120
78	2	75.3%	0.87	0.0041	-0.33	0.14	46.10/53.30	43.31	260.00	1.10	0.55/1.95	0.08	-0.12	0.0033	-0.06	52.4%	2	13
43	5	65.0%	0.85	0.0053	-0.32	0.16	37.00/43.50	27.63	270.00	2.39	0.95/4.00	0.13	-0.18	0.0052	-0.11	52.7%	1	136
82	6	55.4%	0.81	0.0071	-0.31	0.19	29.80/33.90	22.70	280.00	4.40	1.95/5.50	0.19	-0.30	0.0070	-0.20	58.2%	15	60
85	1	53.4%	0.73	0.0090	-0.36	0.23	20.90/26.30	20.03	290.00	6.95	3.60/9.70	0.22	-0.30	0.0094	-0.26	50.7%	3	17
515	1	55.3%	0.63	0.0100	-0.42	0.26	14.40/20.60	16.30	300.00	13.80	5.90/12.60	0.26	-0.41	0.0094	-0.38	58.8%	33	34
83	4	48.5%	0.52	0.0120	-0.39	0.27	8.40/13.50	10.00	310.00	19.60	12.10/17.00	0.27	-0.41	0.0102	-0.48	57.1%	3	27
198	5	45.6%	0.39	0.0123	-0.35	0.26	6.10/8.60	7.26	320.00	28.00	17.70/22.80	0.27	-0.40	0.0100	-0.58	57.0%	1	7
169	2	48.4%	0.30	0.0104	-0.33	0.24	2.30/6.30	4.65	330.00	46.86	23.60/30.50	0.25	-0.40	0.0088	-0.66	60.7%	1	7
39	1	48.0%	0.21	0.0086	-0.27	0.20	1.05/4.00	2.25	340.00	65.60	30.90/37.80	0.22	-0.34	0.0079	-0.74	60.3%	1	15
29	4	50.4%	0.15	0.0067	-0.23	0.16	0.10/2.90	2.00	350.00	129.85	44.60/51.00	0.21	-0.37	0.0065	-0.76	69.4%	2	2
81	2	58.0%	0.13	0.0054	-0.24	0.15	0.50/2.95	2.25	360.00	56.05	50.30/56.60	0.14	-0.17	0.0053	-0.88	54.7%	1	3
24	1	56.3%	0.09	0.0041	-0.17	0.11	0.15/1.75	0.79	370.00	154.08	62.90/69.80	0.18	-0.35	0.0048	-0.83	78.4%	1	1
5	2	50.1%	0.04	0.0024	-0.08	0.06	0.00/1.25	0.35	380.00	179.50	0.00/0.00	—	0.05	—	-1.00	0.0%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 52.8%

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

$308.98

DTE

18d

2026-09-18

P/C Vol

0.31

P/C OI

1.11

ATM IV

52.8%

IV Skew

5.1%

25Δ put − call

Max Pain

$250

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
85	2	62.6%	0.99	0.0008	-0.07	0.02	75.40/83.20	69.40	230.00	0.55	0.20/1.85	0.05	-0.11	0.0014	-0.03	77.1%	1	81
44	7	54.7%	0.98	0.0010	-0.07	0.03	65.40/73.20	60.46	240.00	0.55	0.40/1.40	0.05	-0.10	0.0017	-0.04	66.0%	9	412
44	3	80.5%	0.90	0.0032	-0.29	0.12	55.50/62.40	51.49	250.00	0.97	0.15/6.20	0.12	-0.25	0.0031	-0.09	78.7%	1	120
78	2	75.3%	0.87	0.0041	-0.33	0.14	46.10/53.30	43.31	260.00	1.10	0.55/1.95	0.08	-0.12	0.0033	-0.06	52.4%	2	13
43	5	65.0%	0.85	0.0053	-0.32	0.16	37.00/43.50	27.63	270.00	2.39	0.95/4.00	0.13	-0.18	0.0052	-0.11	52.7%	1	136
82	6	55.4%	0.81	0.0071	-0.31	0.19	29.80/33.90	22.70	280.00	4.40	1.95/5.50	0.19	-0.30	0.0070	-0.20	58.2%	15	60
85	1	53.4%	0.73	0.0090	-0.36	0.23	20.90/26.30	20.03	290.00	6.95	3.60/9.70	0.22	-0.30	0.0094	-0.26	50.7%	3	17
515	1	55.3%	0.63	0.0100	-0.42	0.26	14.40/20.60	16.30	300.00	13.80	5.90/12.60	0.26	-0.41	0.0094	-0.38	58.8%	33	34
83	4	48.5%	0.52	0.0120	-0.39	0.27	8.40/13.50	10.00	310.00	19.60	12.10/17.00	0.27	-0.41	0.0102	-0.48	57.1%	3	27
198	5	45.6%	0.39	0.0123	-0.35	0.26	6.10/8.60	7.26	320.00	28.00	17.70/22.80	0.27	-0.40	0.0100	-0.58	57.0%	1	7
169	2	48.4%	0.30	0.0104	-0.33	0.24	2.30/6.30	4.65	330.00	46.86	23.60/30.50	0.25	-0.40	0.0088	-0.66	60.7%	1	7
39	1	48.0%	0.21	0.0086	-0.27	0.20	1.05/4.00	2.25	340.00	65.60	30.90/37.80	0.22	-0.34	0.0079	-0.74	60.3%	1	15
29	4	50.4%	0.15	0.0067	-0.23	0.16	0.10/2.90	2.00	350.00	129.85	44.60/51.00	0.21	-0.37	0.0065	-0.76	69.4%	2	2
81	2	58.0%	0.13	0.0054	-0.24	0.15	0.50/2.95	2.25	360.00	56.05	50.30/56.60	0.14	-0.17	0.0053	-0.88	54.7%	1	3
24	1	56.3%	0.09	0.0041	-0.17	0.11	0.15/1.75	0.79	370.00	154.08	62.90/69.80	0.18	-0.35	0.0048	-0.83	78.4%	1	1
5	2	50.1%	0.04	0.0024	-0.08	0.06	0.00/1.25	0.35	380.00	179.50	0.00/0.00	—	0.05	—	-1.00	0.0%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 52.8%

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).