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

HRI

Options · 15-min delayed

HRI

Underlying

$152.34

DTE

17d

2026-09-18

P/C Vol

1.67

P/C OI

0.02

ATM IV

52.3%

IV Skew

-7.8%

25Δ put − call

Max Pain

$140

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	1	121.8%	0.94	0.0030	-0.15	0.04	45.30/48.80	65.70	105.00	—	—	—	—	—	—	—	—	—
3	1	97.9%	0.93	0.0044	-0.15	0.05	35.40/38.80	48.80	115.00	1.15	0.00/2.15	0.04	-0.10	0.0040	-0.06	90.3%	1	3
6	3	86.4%	0.92	0.0054	-0.14	0.05	30.30/33.80	45.70	120.00	0.40	0.00/0.50	0.02	-0.03	0.0029	-0.02	57.9%	6	7
—	—	—	—	—	—	—	—	—	125.00	0.75	0.00/2.40	0.05	-0.10	0.0066	-0.08	71.0%	20	23
10	4	119.3%	0.77	0.0077	-0.36	0.10	27.80/30.10	19.60	130.00	0.05	0.50/1.65	0.05	-0.09	0.0085	-0.09	58.4%	4	18
2	2	55.6%	0.86	0.0121	-0.13	0.07	16.10/19.00	37.90	135.00	1.35	0.20/3.10	0.07	-0.12	0.0121	-0.14	55.5%	2	7
22	1	53.3%	0.79	0.0164	-0.16	0.09	11.80/14.90	12.20	140.00	2.70	1.15/2.35	0.09	-0.14	0.0167	-0.20	51.3%	7	23
60	3	52.0%	0.70	0.0204	-0.19	0.11	9.40/11.30	9.00	145.00	2.74	2.05/5.50	0.11	-0.16	0.0209	-0.30	50.5%	1	4
4.2k	8	49.2%	0.59	0.0241	-0.20	0.13	6.10/8.00	7.50	150.00	4.46	4.60/6.50	0.13	-0.20	0.0215	-0.42	55.4%	1	11
11	1	50.4%	0.47	0.0240	-0.20	0.13	3.90/5.80	4.10	155.00	6.75	7.30/9.20	0.13	-0.20	0.0217	-0.53	55.8%	5	6
129	22	58.2%	0.38	0.0199	-0.22	0.12	2.20/5.00	3.00	160.00	7.93	10.40/12.30	0.12	-0.19	0.0207	-0.63	55.5%	5	16
2.1k	14	49.3%	0.25	0.0196	-0.16	0.10	1.05/2.50	2.00	165.00	—	—	—	—	—	—	—	—	—
2.7k	4	44.9%	0.14	0.0154	-0.10	0.07	0.40/1.20	1.00	170.00	22.50	17.50/21.00	0.10	-0.19	0.0145	-0.75	66.4%	1	5
50	1	45.3%	0.09	0.0108	-0.07	0.05	0.40/0.70	0.50	175.00	—	—	—	—	—	—	—	—	—
142	18	47.9%	0.06	0.0077	-0.06	0.04	0.00/0.50	0.50	180.00	—	—	—	—	—	—	—	—	—
4	1	65.3%	0.10	0.0081	-0.11	0.06	0.00/2.25	5.34	185.00	—	—	—	—	—	—	—	—	—
35	1	71.1%	0.09	0.0069	-0.11	0.05	0.00/2.20	5.50	190.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	195.00	40.00	41.70/45.40	0.04	-0.07	0.0056	-0.93	73.3%	—	19
—	—	—	—	—	—	—	—	—	250.00	83.50	97.20/100.30	0.03	-0.10	0.0025	-0.95	129.1%	—	—
—	—	—	—	—	—	—	—	—	260.00	93.50	106.70/110.30	0.03	-0.08	0.0020	-0.96	130.3%	—	—

Greeks Profile

2026-09-18 · 17d · σ = 52.3%

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

$152.34

DTE

17d

2026-09-18

P/C Vol

1.67

P/C OI

0.02

ATM IV

52.3%

IV Skew

-7.8%

25Δ put − call

Max Pain

$140

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	1	121.8%	0.94	0.0030	-0.15	0.04	45.30/48.80	65.70	105.00	—	—	—	—	—	—	—	—	—
3	1	97.9%	0.93	0.0044	-0.15	0.05	35.40/38.80	48.80	115.00	1.15	0.00/2.15	0.04	-0.10	0.0040	-0.06	90.3%	1	3
6	3	86.4%	0.92	0.0054	-0.14	0.05	30.30/33.80	45.70	120.00	0.40	0.00/0.50	0.02	-0.03	0.0029	-0.02	57.9%	6	7
—	—	—	—	—	—	—	—	—	125.00	0.75	0.00/2.40	0.05	-0.10	0.0066	-0.08	71.0%	20	23
10	4	119.3%	0.77	0.0077	-0.36	0.10	27.80/30.10	19.60	130.00	0.05	0.50/1.65	0.05	-0.09	0.0085	-0.09	58.4%	4	18
2	2	55.6%	0.86	0.0121	-0.13	0.07	16.10/19.00	37.90	135.00	1.35	0.20/3.10	0.07	-0.12	0.0121	-0.14	55.5%	2	7
22	1	53.3%	0.79	0.0164	-0.16	0.09	11.80/14.90	12.20	140.00	2.70	1.15/2.35	0.09	-0.14	0.0167	-0.20	51.3%	7	23
60	3	52.0%	0.70	0.0204	-0.19	0.11	9.40/11.30	9.00	145.00	2.74	2.05/5.50	0.11	-0.16	0.0209	-0.30	50.5%	1	4
4.2k	8	49.2%	0.59	0.0241	-0.20	0.13	6.10/8.00	7.50	150.00	4.46	4.60/6.50	0.13	-0.20	0.0215	-0.42	55.4%	1	11
11	1	50.4%	0.47	0.0240	-0.20	0.13	3.90/5.80	4.10	155.00	6.75	7.30/9.20	0.13	-0.20	0.0217	-0.53	55.8%	5	6
129	22	58.2%	0.38	0.0199	-0.22	0.12	2.20/5.00	3.00	160.00	7.93	10.40/12.30	0.12	-0.19	0.0207	-0.63	55.5%	5	16
2.1k	14	49.3%	0.25	0.0196	-0.16	0.10	1.05/2.50	2.00	165.00	—	—	—	—	—	—	—	—	—
2.7k	4	44.9%	0.14	0.0154	-0.10	0.07	0.40/1.20	1.00	170.00	22.50	17.50/21.00	0.10	-0.19	0.0145	-0.75	66.4%	1	5
50	1	45.3%	0.09	0.0108	-0.07	0.05	0.40/0.70	0.50	175.00	—	—	—	—	—	—	—	—	—
142	18	47.9%	0.06	0.0077	-0.06	0.04	0.00/0.50	0.50	180.00	—	—	—	—	—	—	—	—	—
4	1	65.3%	0.10	0.0081	-0.11	0.06	0.00/2.25	5.34	185.00	—	—	—	—	—	—	—	—	—
35	1	71.1%	0.09	0.0069	-0.11	0.05	0.00/2.20	5.50	190.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	195.00	40.00	41.70/45.40	0.04	-0.07	0.0056	-0.93	73.3%	—	19
—	—	—	—	—	—	—	—	—	250.00	83.50	97.20/100.30	0.03	-0.10	0.0025	-0.95	129.1%	—	—
—	—	—	—	—	—	—	—	—	260.00	93.50	106.70/110.30	0.03	-0.08	0.0020	-0.96	130.3%	—	—

Greeks Profile

2026-09-18 · 17d · σ = 52.3%

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).