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

FICO

Options · 15-min delayed

FICO

Underlying

$1153.57

DTE

19d

2026-09-18

P/C Vol

0.95

P/C OI

1.23

ATM IV

52.1%

IV Skew

-2.0%

25Δ put − call

Max Pain

$1140

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
17	2	57.2%	0.72	0.0022	-1.42	0.88	88.10/104.80	88.97	1080.00	21.60	14.20/27.20	0.86	-1.16	0.0024	-0.27	53.0%	2	50
10	1	56.7%	0.70	0.0023	-1.46	0.92	82.00/97.80	88.12	1090.00	20.88	16.00/30.10	0.90	-1.20	0.0025	-0.29	52.5%	9	17
76	1	54.8%	0.68	0.0025	-1.45	0.94	77.80/89.70	110.25	1100.00	27.99	23.90/31.40	0.93	-1.18	0.0027	-0.31	50.1%	25	49
7	8	53.4%	0.65	0.0026	-1.45	0.97	70.90/82.20	105.70	1110.00	33.46	27.80/35.60	0.96	-1.23	0.0028	-0.34	50.5%	7	29
8	2	53.2%	0.63	0.0027	-1.48	1.00	65.30/76.20	68.55	1120.00	36.80	30.40/40.40	0.99	-1.28	0.0028	-0.37	51.1%	2	22
4	4	53.3%	0.60	0.0028	-1.50	1.02	59.20/70.70	68.70	1130.00	41.69	33.90/45.40	1.02	-1.32	0.0028	-0.40	51.7%	1	12
34	2	52.9%	0.57	0.0028	-1.51	1.03	53.70/65.00	74.60	1140.00	54.88	36.50/50.00	1.03	-1.33	0.0029	-0.43	51.5%	25	12
25	1	52.9%	0.54	0.0028	-1.52	1.04	50.00/60.10	57.60	1150.00	42.78	43.30/54.70	1.04	-1.34	0.0029	-0.46	51.3%	5	49
18	8	52.8%	0.51	0.0029	-1.52	1.05	41.70/55.20	52.07	1160.00	50.68	47.00/60.00	1.05	-1.34	0.0030	-0.49	51.3%	20	26
34	7	52.9%	0.49	0.0029	-1.52	1.05	38.90/50.90	49.50	1170.00	62.78	52.90/65.40	1.05	-1.33	0.0030	-0.52	51.1%	8	7
30	3	52.7%	0.46	0.0029	-1.51	1.04	34.60/46.50	51.45	1180.00	63.13	58.30/71.00	1.04	-1.31	0.0030	-0.55	50.9%	2	2
27	6	52.0%	0.43	0.0029	-1.47	1.03	30.70/41.90	38.85	1190.00	142.96	63.60/75.70	1.03	-1.25	0.0030	-0.58	49.6%	2	3
48	3	52.1%	0.40	0.0028	-1.45	1.02	27.10/38.30	40.20	1200.00	81.32	70.00/83.00	1.01	-1.25	0.0029	-0.60	50.5%	1	28
14	3	52.1%	0.37	0.0028	-1.42	1.00	23.60/34.90	27.70	1210.00	93.21	76.00/89.60	0.99	-1.22	0.0028	-0.63	50.4%	6	18
15	2	55.7%	0.36	0.0026	-1.49	0.98	16.70/35.50	29.50	1220.00	194.00	82.00/95.10	0.96	-1.13	0.0028	-0.66	49.1%	1	10
11	1	52.2%	0.32	0.0026	-1.34	0.94	18.80/28.90	25.30	1230.00	106.83	90.70/100.70	0.92	-1.04	0.0028	-0.70	47.5%	—	1

Greeks Profile

2026-09-18 · 19d · σ = 52.1%

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

$1153.57

DTE

19d

2026-09-18

P/C Vol

0.95

P/C OI

1.23

ATM IV

52.1%

IV Skew

-2.0%

25Δ put − call

Max Pain

$1140

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
17	2	57.2%	0.72	0.0022	-1.42	0.88	88.10/104.80	88.97	1080.00	21.60	14.20/27.20	0.86	-1.16	0.0024	-0.27	53.0%	2	50
10	1	56.7%	0.70	0.0023	-1.46	0.92	82.00/97.80	88.12	1090.00	20.88	16.00/30.10	0.90	-1.20	0.0025	-0.29	52.5%	9	17
76	1	54.8%	0.68	0.0025	-1.45	0.94	77.80/89.70	110.25	1100.00	27.99	23.90/31.40	0.93	-1.18	0.0027	-0.31	50.1%	25	49
7	8	53.4%	0.65	0.0026	-1.45	0.97	70.90/82.20	105.70	1110.00	33.46	27.80/35.60	0.96	-1.23	0.0028	-0.34	50.5%	7	29
8	2	53.2%	0.63	0.0027	-1.48	1.00	65.30/76.20	68.55	1120.00	36.80	30.40/40.40	0.99	-1.28	0.0028	-0.37	51.1%	2	22
4	4	53.3%	0.60	0.0028	-1.50	1.02	59.20/70.70	68.70	1130.00	41.69	33.90/45.40	1.02	-1.32	0.0028	-0.40	51.7%	1	12
34	2	52.9%	0.57	0.0028	-1.51	1.03	53.70/65.00	74.60	1140.00	54.88	36.50/50.00	1.03	-1.33	0.0029	-0.43	51.5%	25	12
25	1	52.9%	0.54	0.0028	-1.52	1.04	50.00/60.10	57.60	1150.00	42.78	43.30/54.70	1.04	-1.34	0.0029	-0.46	51.3%	5	49
18	8	52.8%	0.51	0.0029	-1.52	1.05	41.70/55.20	52.07	1160.00	50.68	47.00/60.00	1.05	-1.34	0.0030	-0.49	51.3%	20	26
34	7	52.9%	0.49	0.0029	-1.52	1.05	38.90/50.90	49.50	1170.00	62.78	52.90/65.40	1.05	-1.33	0.0030	-0.52	51.1%	8	7
30	3	52.7%	0.46	0.0029	-1.51	1.04	34.60/46.50	51.45	1180.00	63.13	58.30/71.00	1.04	-1.31	0.0030	-0.55	50.9%	2	2
27	6	52.0%	0.43	0.0029	-1.47	1.03	30.70/41.90	38.85	1190.00	142.96	63.60/75.70	1.03	-1.25	0.0030	-0.58	49.6%	2	3
48	3	52.1%	0.40	0.0028	-1.45	1.02	27.10/38.30	40.20	1200.00	81.32	70.00/83.00	1.01	-1.25	0.0029	-0.60	50.5%	1	28
14	3	52.1%	0.37	0.0028	-1.42	1.00	23.60/34.90	27.70	1210.00	93.21	76.00/89.60	0.99	-1.22	0.0028	-0.63	50.4%	6	18
15	2	55.7%	0.36	0.0026	-1.49	0.98	16.70/35.50	29.50	1220.00	194.00	82.00/95.10	0.96	-1.13	0.0028	-0.66	49.1%	1	10
11	1	52.2%	0.32	0.0026	-1.34	0.94	18.80/28.90	25.30	1230.00	106.83	90.70/100.70	0.92	-1.04	0.0028	-0.70	47.5%	—	1

Greeks Profile

2026-09-18 · 19d · σ = 52.1%

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).