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

GPN

Options · 15-min delayed

GPN

Underlying

$91.82

DTE

19d

2026-09-18

P/C Vol

3.53

P/C OI

0.39

ATM IV

38.2%

IV Skew

5.7%

25Δ put − call

Max Pain

$85

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
103	1	55.3%	0.99	0.0028	-0.02	0.01	19.90/23.90	23.05	70.00	0.12	0.00/0.20	0.01	-0.01	0.0032	-0.02	57.2%	1	407
95	2	72.9%	0.94	0.0083	-0.06	0.03	18.40/21.40	15.08	72.50	0.20	0.05/0.90	0.02	-0.04	0.0078	-0.06	69.3%	2	448
432	1	68.9%	0.92	0.0107	-0.07	0.03	16.10/19.00	19.13	75.00	0.10	0.05/0.30	0.02	-0.03	0.0083	-0.05	55.2%	4	775
78	1	64.0%	0.89	0.0136	-0.07	0.04	13.90/16.50	15.95	77.50	0.15	0.05/0.90	0.03	-0.04	0.0121	-0.07	53.6%	1	60
245	2	66.8%	0.84	0.0174	-0.10	0.05	11.30/13.30	15.10	80.00	0.25	0.15/0.55	0.03	-0.04	0.0163	-0.09	47.9%	1	499
8	1	58.7%	0.81	0.0220	-0.10	0.06	9.10/10.90	12.06	82.50	0.50	0.15/0.75	0.04	-0.05	0.0226	-0.13	44.1%	8	320
308	4	50.2%	0.77	0.0286	-0.09	0.06	7.20/8.50	8.40	85.00	0.75	0.60/1.10	0.06	-0.06	0.0310	-0.19	41.5%	6	785
6.2k	3	38.1%	0.62	0.0478	-0.09	0.08	3.40/4.30	4.10	90.00	2.10	1.85/2.50	0.08	-0.08	0.0475	-0.38	38.3%	53	666
4.6k	20	35.7%	0.36	0.0502	-0.08	0.08	1.45/1.85	1.60	95.00	4.80	4.60/5.30	0.08	-0.07	0.0465	-0.62	39.0%	9	469
1.1k	3	40.1%	0.19	0.0328	-0.06	0.06	0.50/0.95	0.73	100.00	10.20	7.70/9.30	0.06	-0.06	0.0323	-0.79	42.8%	2	5
1.1k	1	43.9%	0.10	0.0195	-0.04	0.04	0.10/0.50	0.40	105.00	31.36	0.00/0.00	—	0.01	—	-1.00	0.0%	1	—
114	3	51.7%	0.07	0.0128	-0.04	0.03	0.05/0.40	0.15	110.00	30.40	27.30/28.00	0.08	-0.37	0.0104	-0.59	178.3%	1	1
21	1	50.3%	0.03	0.0064	-0.02	0.01	0.00/0.30	0.05	115.00	—	—	—	—	—	—	—	—	—
27	1	56.3%	0.02	0.0046	-0.02	0.01	0.00/0.25	0.05	120.00	—	—	—	—	—	—	—	—	—
20	1	78.4%	0.05	0.0065	-0.05	0.02	0.00/0.85	0.75	125.00	—	—	—	—	—	—	—	—	—
4	1	83.9%	0.04	0.0053	-0.04	0.02	0.00/0.75	0.15	130.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 38.2%

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

$91.82

DTE

19d

2026-09-18

P/C Vol

3.53

P/C OI

0.39

ATM IV

38.2%

IV Skew

5.7%

25Δ put − call

Max Pain

$85

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
103	1	55.3%	0.99	0.0028	-0.02	0.01	19.90/23.90	23.05	70.00	0.12	0.00/0.20	0.01	-0.01	0.0032	-0.02	57.2%	1	407
95	2	72.9%	0.94	0.0083	-0.06	0.03	18.40/21.40	15.08	72.50	0.20	0.05/0.90	0.02	-0.04	0.0078	-0.06	69.3%	2	448
432	1	68.9%	0.92	0.0107	-0.07	0.03	16.10/19.00	19.13	75.00	0.10	0.05/0.30	0.02	-0.03	0.0083	-0.05	55.2%	4	775
78	1	64.0%	0.89	0.0136	-0.07	0.04	13.90/16.50	15.95	77.50	0.15	0.05/0.90	0.03	-0.04	0.0121	-0.07	53.6%	1	60
245	2	66.8%	0.84	0.0174	-0.10	0.05	11.30/13.30	15.10	80.00	0.25	0.15/0.55	0.03	-0.04	0.0163	-0.09	47.9%	1	499
8	1	58.7%	0.81	0.0220	-0.10	0.06	9.10/10.90	12.06	82.50	0.50	0.15/0.75	0.04	-0.05	0.0226	-0.13	44.1%	8	320
308	4	50.2%	0.77	0.0286	-0.09	0.06	7.20/8.50	8.40	85.00	0.75	0.60/1.10	0.06	-0.06	0.0310	-0.19	41.5%	6	785
6.2k	3	38.1%	0.62	0.0478	-0.09	0.08	3.40/4.30	4.10	90.00	2.10	1.85/2.50	0.08	-0.08	0.0475	-0.38	38.3%	53	666
4.6k	20	35.7%	0.36	0.0502	-0.08	0.08	1.45/1.85	1.60	95.00	4.80	4.60/5.30	0.08	-0.07	0.0465	-0.62	39.0%	9	469
1.1k	3	40.1%	0.19	0.0328	-0.06	0.06	0.50/0.95	0.73	100.00	10.20	7.70/9.30	0.06	-0.06	0.0323	-0.79	42.8%	2	5
1.1k	1	43.9%	0.10	0.0195	-0.04	0.04	0.10/0.50	0.40	105.00	31.36	0.00/0.00	—	0.01	—	-1.00	0.0%	1	—
114	3	51.7%	0.07	0.0128	-0.04	0.03	0.05/0.40	0.15	110.00	30.40	27.30/28.00	0.08	-0.37	0.0104	-0.59	178.3%	1	1
21	1	50.3%	0.03	0.0064	-0.02	0.01	0.00/0.30	0.05	115.00	—	—	—	—	—	—	—	—	—
27	1	56.3%	0.02	0.0046	-0.02	0.01	0.00/0.25	0.05	120.00	—	—	—	—	—	—	—	—	—
20	1	78.4%	0.05	0.0065	-0.05	0.02	0.00/0.85	0.75	125.00	—	—	—	—	—	—	—	—	—
4	1	83.9%	0.04	0.0053	-0.04	0.02	0.00/0.75	0.15	130.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 38.2%

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).