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

IDCC

Options · 15-min delayed

IDCC

Underlying

$335.15

DTE

19d

2026-09-18

P/C Vol

0.54

P/C OI

0.51

ATM IV

41.3%

IV Skew

0.5%

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
3	1	66.6%	0.96	0.0017	-0.14	0.06	74.00/78.30	81.69	260.00	0.50	0.00/3.30	0.09	-0.16	0.0020	-0.06	74.4%	1	33
103	8	57.8%	0.96	0.0020	-0.14	0.07	64.20/68.00	53.70	270.00	0.65	0.00/2.75	0.09	-0.14	0.0023	-0.05	62.7%	1	7
55	6	50.9%	0.95	0.0027	-0.14	0.08	54.40/58.00	72.56	280.00	15.30	0.00/3.60	0.11	-0.16	0.0032	-0.07	58.0%	2	23
54	3	56.4%	0.89	0.0045	-0.25	0.15	44.90/48.00	46.00	290.00	3.40	0.25/3.90	0.13	-0.17	0.0043	-0.09	51.3%	1	70
74	2	54.3%	0.84	0.0060	-0.30	0.19	35.90/39.40	51.50	300.00	2.37	0.25/4.30	0.19	-0.27	0.0060	-0.17	54.5%	1	19
22	3	49.4%	0.78	0.0079	-0.32	0.23	27.10/30.70	36.30	310.00	3.80	1.15/5.00	0.22	-0.26	0.0080	-0.21	47.1%	2	15
44	3	42.7%	0.71	0.0105	-0.32	0.26	19.00/22.00	28.00	320.00	5.45	3.70/7.00	0.26	-0.29	0.0104	-0.29	43.2%	1	126
94	1	41.7%	0.59	0.0122	-0.35	0.30	12.50/15.70	13.55	330.00	8.95	7.00/10.50	0.30	-0.31	0.0122	-0.41	41.6%	1	26
22	2	42.2%	0.47	0.0123	-0.36	0.30	7.60/11.00	17.00	340.00	13.92	11.60/15.30	0.30	-0.30	0.0129	-0.53	40.4%	10	12
31	2	42.7%	0.35	0.0114	-0.33	0.28	3.60/7.50	11.50	350.00	20.60	18.60/21.50	0.28	-0.26	0.0121	-0.66	39.8%	1	3
16	2	44.6%	0.26	0.0096	-0.30	0.25	1.50/5.30	8.00	360.00	45.25	25.80/29.50	0.24	-0.23	0.0099	-0.75	42.0%	1	102
25	3	47.0%	0.20	0.0078	-0.27	0.21	0.85/3.90	3.27	370.00	59.10	39.30/42.90	0.24	-0.33	0.0073	-0.75	57.0%	1	2
31	1	49.9%	0.15	0.0062	-0.24	0.18	0.05/3.00	2.05	380.00	—	—	—	—	—	—	—	—	—
4	1	51.7%	0.11	0.0049	-0.20	0.15	0.20/4.20	2.39	390.00	62.70	129.00/131.40	0.30	-2.38	0.0017	-0.45	303.3%	1	3
23	3	53.6%	0.09	0.0038	-0.17	0.12	0.00/3.30	3.41	400.00	104.60	142.30/146.00	0.30	-2.55	0.0016	-0.45	325.0%	1	—
30	1	55.5%	0.07	0.0030	-0.14	0.10	0.00/1.25	2.80	410.00	70.70	152.20/156.90	0.30	-2.63	0.0015	-0.45	334.9%	—	—
—	—	—	—	—	—	—	—	—	430.00	139.50	172.40/176.90	0.30	-2.77	0.0015	-0.46	351.1%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 41.3%

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

$335.15

DTE

19d

2026-09-18

P/C Vol

0.54

P/C OI

0.51

ATM IV

41.3%

IV Skew

0.5%

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
3	1	66.6%	0.96	0.0017	-0.14	0.06	74.00/78.30	81.69	260.00	0.50	0.00/3.30	0.09	-0.16	0.0020	-0.06	74.4%	1	33
103	8	57.8%	0.96	0.0020	-0.14	0.07	64.20/68.00	53.70	270.00	0.65	0.00/2.75	0.09	-0.14	0.0023	-0.05	62.7%	1	7
55	6	50.9%	0.95	0.0027	-0.14	0.08	54.40/58.00	72.56	280.00	15.30	0.00/3.60	0.11	-0.16	0.0032	-0.07	58.0%	2	23
54	3	56.4%	0.89	0.0045	-0.25	0.15	44.90/48.00	46.00	290.00	3.40	0.25/3.90	0.13	-0.17	0.0043	-0.09	51.3%	1	70
74	2	54.3%	0.84	0.0060	-0.30	0.19	35.90/39.40	51.50	300.00	2.37	0.25/4.30	0.19	-0.27	0.0060	-0.17	54.5%	1	19
22	3	49.4%	0.78	0.0079	-0.32	0.23	27.10/30.70	36.30	310.00	3.80	1.15/5.00	0.22	-0.26	0.0080	-0.21	47.1%	2	15
44	3	42.7%	0.71	0.0105	-0.32	0.26	19.00/22.00	28.00	320.00	5.45	3.70/7.00	0.26	-0.29	0.0104	-0.29	43.2%	1	126
94	1	41.7%	0.59	0.0122	-0.35	0.30	12.50/15.70	13.55	330.00	8.95	7.00/10.50	0.30	-0.31	0.0122	-0.41	41.6%	1	26
22	2	42.2%	0.47	0.0123	-0.36	0.30	7.60/11.00	17.00	340.00	13.92	11.60/15.30	0.30	-0.30	0.0129	-0.53	40.4%	10	12
31	2	42.7%	0.35	0.0114	-0.33	0.28	3.60/7.50	11.50	350.00	20.60	18.60/21.50	0.28	-0.26	0.0121	-0.66	39.8%	1	3
16	2	44.6%	0.26	0.0096	-0.30	0.25	1.50/5.30	8.00	360.00	45.25	25.80/29.50	0.24	-0.23	0.0099	-0.75	42.0%	1	102
25	3	47.0%	0.20	0.0078	-0.27	0.21	0.85/3.90	3.27	370.00	59.10	39.30/42.90	0.24	-0.33	0.0073	-0.75	57.0%	1	2
31	1	49.9%	0.15	0.0062	-0.24	0.18	0.05/3.00	2.05	380.00	—	—	—	—	—	—	—	—	—
4	1	51.7%	0.11	0.0049	-0.20	0.15	0.20/4.20	2.39	390.00	62.70	129.00/131.40	0.30	-2.38	0.0017	-0.45	303.3%	1	3
23	3	53.6%	0.09	0.0038	-0.17	0.12	0.00/3.30	3.41	400.00	104.60	142.30/146.00	0.30	-2.55	0.0016	-0.45	325.0%	1	—
30	1	55.5%	0.07	0.0030	-0.14	0.10	0.00/1.25	2.80	410.00	70.70	152.20/156.90	0.30	-2.63	0.0015	-0.45	334.9%	—	—
—	—	—	—	—	—	—	—	—	430.00	139.50	172.40/176.90	0.30	-2.77	0.0015	-0.46	351.1%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 41.3%

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).