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

HII

Options · 15-min delayed

HII

Underlying

$294.21

DTE

19d

2026-09-18

P/C Vol

0.69

P/C OI

0.86

ATM IV

35.1%

IV Skew

0.7%

25Δ put − call

Max Pain

$300

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
—	—	0.0%	1.00	—	-0.03	—	0.00/0.00	164.80	220.00	0.35	0.00/3.50	0.07	-0.16	0.0019	-0.05	84.5%	1	68
1	1	53.2%	0.98	0.0012	-0.07	0.03	62.10/67.00	48.70	230.00	0.30	0.00/3.50	0.08	-0.15	0.0024	-0.06	74.1%	1	16
2	2	53.8%	0.96	0.0024	-0.11	0.06	53.30/56.80	52.00	240.00	1.06	0.00/3.50	0.09	-0.15	0.0031	-0.07	64.0%	2	9
—	4	62.0%	0.89	0.0045	-0.23	0.12	43.50/47.00	70.50	250.00	0.67	0.00/1.70	0.10	-0.14	0.0041	-0.08	53.6%	1	15
1	2	54.2%	0.86	0.0061	-0.24	0.15	33.60/37.50	34.30	260.00	1.10	0.30/1.75	0.11	-0.13	0.0058	-0.10	44.1%	4	265
10	1	41.9%	0.83	0.0089	-0.21	0.17	24.00/27.30	33.95	270.00	1.30	0.30/2.00	0.14	-0.13	0.0089	-0.13	35.7%	1	29
35	1	37.4%	0.74	0.0129	-0.24	0.22	15.60/18.90	16.85	280.00	2.70	1.25/3.20	0.20	-0.15	0.0143	-0.22	30.9%	3	131
27	11	36.7%	0.60	0.0157	-0.27	0.26	8.90/12.50	9.78	290.00	6.25	3.50/7.40	0.26	-0.21	0.0172	-0.40	33.5%	1	70
129	2	34.9%	0.43	0.0168	-0.26	0.26	4.00/7.30	5.50	300.00	12.80	10.00/12.50	0.26	-0.20	0.0178	-0.58	32.8%	3	55
38	3	30.1%	0.24	0.0155	-0.18	0.21	1.90/3.00	2.50	310.00	16.30	16.30/19.50	0.22	-0.16	0.0147	-0.73	33.3%	4	37
38	1	33.0%	0.15	0.0104	-0.14	0.15	0.50/1.80	1.15	320.00	33.90	25.30/28.50	0.18	-0.15	0.0104	-0.82	38.1%	4	26
45	1	35.6%	0.09	0.0068	-0.10	0.11	0.00/1.10	0.84	330.00	36.40	34.20/38.00	0.15	-0.13	0.0076	-0.86	43.4%	2	22
83	10	38.1%	0.06	0.0044	-0.08	0.08	0.00/0.70	0.42	340.00	26.10	44.00/47.80	0.13	-0.13	0.0058	-0.89	49.4%	1	16
93	3	45.7%	0.06	0.0037	-0.09	0.08	0.00/0.85	0.50	350.00	55.70	54.00/58.00	0.12	-0.15	0.0048	-0.89	57.6%	1	26
78	2	45.6%	0.03	0.0023	-0.06	0.05	0.00/0.45	0.10	360.00	73.00	81.90/84.80	0.24	-0.83	0.0039	-0.68	137.2%	1	8
42	3	65.8%	0.08	0.0032	-0.17	0.10	0.00/3.40	0.05	370.00	70.00	73.90/78.00	0.11	-0.16	0.0035	-0.91	70.2%	1	3

Greeks Profile

2026-09-18 · 19d · σ = 35.1%

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

$294.21

DTE

19d

2026-09-18

P/C Vol

0.69

P/C OI

0.86

ATM IV

35.1%

IV Skew

0.7%

25Δ put − call

Max Pain

$300

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
—	—	0.0%	1.00	—	-0.03	—	0.00/0.00	164.80	220.00	0.35	0.00/3.50	0.07	-0.16	0.0019	-0.05	84.5%	1	68
1	1	53.2%	0.98	0.0012	-0.07	0.03	62.10/67.00	48.70	230.00	0.30	0.00/3.50	0.08	-0.15	0.0024	-0.06	74.1%	1	16
2	2	53.8%	0.96	0.0024	-0.11	0.06	53.30/56.80	52.00	240.00	1.06	0.00/3.50	0.09	-0.15	0.0031	-0.07	64.0%	2	9
—	4	62.0%	0.89	0.0045	-0.23	0.12	43.50/47.00	70.50	250.00	0.67	0.00/1.70	0.10	-0.14	0.0041	-0.08	53.6%	1	15
1	2	54.2%	0.86	0.0061	-0.24	0.15	33.60/37.50	34.30	260.00	1.10	0.30/1.75	0.11	-0.13	0.0058	-0.10	44.1%	4	265
10	1	41.9%	0.83	0.0089	-0.21	0.17	24.00/27.30	33.95	270.00	1.30	0.30/2.00	0.14	-0.13	0.0089	-0.13	35.7%	1	29
35	1	37.4%	0.74	0.0129	-0.24	0.22	15.60/18.90	16.85	280.00	2.70	1.25/3.20	0.20	-0.15	0.0143	-0.22	30.9%	3	131
27	11	36.7%	0.60	0.0157	-0.27	0.26	8.90/12.50	9.78	290.00	6.25	3.50/7.40	0.26	-0.21	0.0172	-0.40	33.5%	1	70
129	2	34.9%	0.43	0.0168	-0.26	0.26	4.00/7.30	5.50	300.00	12.80	10.00/12.50	0.26	-0.20	0.0178	-0.58	32.8%	3	55
38	3	30.1%	0.24	0.0155	-0.18	0.21	1.90/3.00	2.50	310.00	16.30	16.30/19.50	0.22	-0.16	0.0147	-0.73	33.3%	4	37
38	1	33.0%	0.15	0.0104	-0.14	0.15	0.50/1.80	1.15	320.00	33.90	25.30/28.50	0.18	-0.15	0.0104	-0.82	38.1%	4	26
45	1	35.6%	0.09	0.0068	-0.10	0.11	0.00/1.10	0.84	330.00	36.40	34.20/38.00	0.15	-0.13	0.0076	-0.86	43.4%	2	22
83	10	38.1%	0.06	0.0044	-0.08	0.08	0.00/0.70	0.42	340.00	26.10	44.00/47.80	0.13	-0.13	0.0058	-0.89	49.4%	1	16
93	3	45.7%	0.06	0.0037	-0.09	0.08	0.00/0.85	0.50	350.00	55.70	54.00/58.00	0.12	-0.15	0.0048	-0.89	57.6%	1	26
78	2	45.6%	0.03	0.0023	-0.06	0.05	0.00/0.45	0.10	360.00	73.00	81.90/84.80	0.24	-0.83	0.0039	-0.68	137.2%	1	8
42	3	65.8%	0.08	0.0032	-0.17	0.10	0.00/3.40	0.05	370.00	70.00	73.90/78.00	0.11	-0.16	0.0035	-0.91	70.2%	1	3

Greeks Profile

2026-09-18 · 19d · σ = 35.1%

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).