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

GPI

Options · 15-min delayed

GPI

Underlying

$269.54

DTE

17d

2026-09-18

P/C Vol

4.28

P/C OI

3.86

ATM IV

46.2%

IV Skew

5.7%

25Δ put − call

Max Pain

$290

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	—	130.9%	0.94	0.0015	-0.28	0.07	86.60/92.20	87.00	180.00	—	—	—	—	—	—	—	—	—
1	—	54.7%	1.00	0.0001	-0.02	0.00	81.90/87.20	82.00	185.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	190.00	0.60	0.00/3.00	0.05	-0.16	0.0016	-0.04	101.6%	4	5
1	1	59.8%	0.99	0.0007	-0.05	0.01	67.00/72.40	60.00	200.00	0.83	0.00/2.15	0.05	-0.12	0.0017	-0.04	83.0%	1	13
1	—	0.0%	1.00	—	-0.03	—	48.30/54.20	103.50	210.00	1.87	0.00/5.70	0.09	-0.24	0.0029	-0.09	92.0%	25	28
—	—	—	—	—	—	—	—	—	220.00	1.07	0.05/1.85	0.06	-0.10	0.0029	-0.05	59.1%	11	16
—	—	—	—	—	—	—	—	—	230.00	1.70	0.05/4.70	0.11	-0.19	0.0050	-0.10	62.5%	3	7
—	—	—	—	—	—	—	—	—	240.00	3.61	0.80/6.70	0.14	-0.24	0.0071	-0.16	59.5%	3	11
—	—	—	—	—	—	—	—	—	250.00	7.92	1.10/5.00	0.18	-0.26	0.0099	-0.23	52.5%	25	30
5	2	53.4%	0.65	0.0119	-0.36	0.22	12.90/18.20	16.07	260.00	9.55	2.10/10.00	0.22	-0.37	0.0108	-0.36	59.2%	3	152
26	1	46.2%	0.52	0.0148	-0.33	0.23	6.30/11.10	8.30	270.00	17.10	8.30/11.60	0.23	-0.30	0.0148	-0.48	46.3%	—	1
12	27	53.6%	0.40	0.0124	-0.37	0.22	2.65/8.80	5.00	280.00	22.59	13.70/19.70	0.23	-0.35	0.0120	-0.60	55.4%	5	5
14	2	51.3%	0.28	0.0113	-0.30	0.20	0.60/5.30	2.43	290.00	31.40	20.90/26.50	0.20	-0.30	0.0108	-0.71	54.8%	151	151
13	12	57.8%	0.22	0.0088	-0.30	0.17	0.00/4.40	1.60	300.00	—	—	—	—	—	—	—	—	—
12	4	54.5%	0.13	0.0068	-0.20	0.13	0.00/2.35	1.05	310.00	—	—	—	—	—	—	—	—	—
13	2	55.1%	0.05	0.0033	-0.10	0.06	0.00/1.70	2.63	330.00	—	—	—	—	—	—	—	—	—
2	2	92.4%	0.09	0.0030	-0.26	0.09	0.00/5.10	8.10	360.00	—	—	—	—	—	—	—	—	—
5	—	87.4%	0.06	0.0023	-0.17	0.07	0.00/3.00	25.90	370.00	20.86	98.40/103.90	0.04	-0.05	0.0016	-0.97	75.3%	—	5

Greeks Profile

2026-09-18 · 17d · σ = 46.2%

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

$269.54

DTE

17d

2026-09-18

P/C Vol

4.28

P/C OI

3.86

ATM IV

46.2%

IV Skew

5.7%

25Δ put − call

Max Pain

$290

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	—	130.9%	0.94	0.0015	-0.28	0.07	86.60/92.20	87.00	180.00	—	—	—	—	—	—	—	—	—
1	—	54.7%	1.00	0.0001	-0.02	0.00	81.90/87.20	82.00	185.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	190.00	0.60	0.00/3.00	0.05	-0.16	0.0016	-0.04	101.6%	4	5
1	1	59.8%	0.99	0.0007	-0.05	0.01	67.00/72.40	60.00	200.00	0.83	0.00/2.15	0.05	-0.12	0.0017	-0.04	83.0%	1	13
1	—	0.0%	1.00	—	-0.03	—	48.30/54.20	103.50	210.00	1.87	0.00/5.70	0.09	-0.24	0.0029	-0.09	92.0%	25	28
—	—	—	—	—	—	—	—	—	220.00	1.07	0.05/1.85	0.06	-0.10	0.0029	-0.05	59.1%	11	16
—	—	—	—	—	—	—	—	—	230.00	1.70	0.05/4.70	0.11	-0.19	0.0050	-0.10	62.5%	3	7
—	—	—	—	—	—	—	—	—	240.00	3.61	0.80/6.70	0.14	-0.24	0.0071	-0.16	59.5%	3	11
—	—	—	—	—	—	—	—	—	250.00	7.92	1.10/5.00	0.18	-0.26	0.0099	-0.23	52.5%	25	30
5	2	53.4%	0.65	0.0119	-0.36	0.22	12.90/18.20	16.07	260.00	9.55	2.10/10.00	0.22	-0.37	0.0108	-0.36	59.2%	3	152
26	1	46.2%	0.52	0.0148	-0.33	0.23	6.30/11.10	8.30	270.00	17.10	8.30/11.60	0.23	-0.30	0.0148	-0.48	46.3%	—	1
12	27	53.6%	0.40	0.0124	-0.37	0.22	2.65/8.80	5.00	280.00	22.59	13.70/19.70	0.23	-0.35	0.0120	-0.60	55.4%	5	5
14	2	51.3%	0.28	0.0113	-0.30	0.20	0.60/5.30	2.43	290.00	31.40	20.90/26.50	0.20	-0.30	0.0108	-0.71	54.8%	151	151
13	12	57.8%	0.22	0.0088	-0.30	0.17	0.00/4.40	1.60	300.00	—	—	—	—	—	—	—	—	—
12	4	54.5%	0.13	0.0068	-0.20	0.13	0.00/2.35	1.05	310.00	—	—	—	—	—	—	—	—	—
13	2	55.1%	0.05	0.0033	-0.10	0.06	0.00/1.70	2.63	330.00	—	—	—	—	—	—	—	—	—
2	2	92.4%	0.09	0.0030	-0.26	0.09	0.00/5.10	8.10	360.00	—	—	—	—	—	—	—	—	—
5	—	87.4%	0.06	0.0023	-0.17	0.07	0.00/3.00	25.90	370.00	20.86	98.40/103.90	0.04	-0.05	0.0016	-0.97	75.3%	—	5

Greeks Profile

2026-09-18 · 17d · σ = 46.2%

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).