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

IDXX

Options · 15-min delayed

IDXX

Underlying

$554.99

DTE

19d

2026-09-18

P/C Vol

0.90

P/C OI

1.63

ATM IV

34.2%

IV Skew

-1.3%

25Δ put − call

Max Pain

$560

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
—	—	—	—	—	—	—	—	—	480.00	4.50	0.00/6.90	0.20	-0.26	0.0025	-0.09	50.2%	10	12
—	—	—	—	—	—	—	—	—	490.00	1.38	0.00/6.40	0.28	-0.40	0.0032	-0.14	55.1%	10	21
5	1	44.9%	0.86	0.0039	-0.38	0.28	52.40/60.00	49.00	500.00	2.80	0.00/3.50	0.24	-0.24	0.0038	-0.11	39.8%	2	17
—	—	—	—	—	—	—	—	—	510.00	3.09	1.00/7.60	0.34	-0.41	0.0046	-0.19	46.3%	1	22
—	1	39.7%	0.79	0.0058	-0.43	0.37	34.00/42.50	36.13	520.00	5.50	1.85/8.40	0.38	-0.40	0.0057	-0.23	41.9%	1	60
—	—	—	—	—	—	—	—	—	530.00	7.20	0.60/6.60	0.39	-0.30	0.0078	-0.24	31.0%	2	84
5	4	35.6%	0.66	0.0081	-0.48	0.47	19.00/27.10	22.55	540.00	9.90	3.10/10.70	0.46	-0.37	0.0087	-0.33	32.8%	1	15
3	—	34.2%	0.57	0.0090	-0.48	0.50	13.00/20.70	23.85	550.00	15.60	7.80/15.70	0.50	-0.42	0.0091	-0.43	34.2%	3	12
3	1	33.4%	0.48	0.0094	-0.47	0.50	7.00/15.40	9.05	560.00	19.92	11.90/20.40	0.50	-0.40	0.0094	-0.52	33.3%	3	10
13	12	33.3%	0.39	0.0091	-0.45	0.49	3.00/11.40	7.20	570.00	25.37	18.00/26.50	0.49	-0.38	0.0090	-0.61	33.5%	1	8
7	12	32.3%	0.30	0.0085	-0.39	0.44	1.60/7.80	4.30	580.00	35.85	25.30/33.80	0.45	-0.35	0.0081	-0.69	34.4%	1	4
55	4	38.6%	0.27	0.0067	-0.44	0.42	0.00/8.10	3.40	590.00	19.55	32.80/42.00	0.40	-0.33	0.0070	-0.75	36.1%	—	1
18	1	30.2%	0.14	0.0059	-0.24	0.29	0.00/3.00	1.85	600.00	24.05	42.20/50.90	0.36	-0.31	0.0059	-0.79	38.4%	1	1
10	5	47.4%	0.21	0.0048	-0.47	0.37	0.00/7.50	1.86	610.00	—	—	—	—	—	—	—	—	—
5	1	51.2%	0.19	0.0042	-0.48	0.35	0.00/7.20	1.00	620.00	—	—	—	—	—	—	—	—	—
1	—	55.0%	0.18	0.0037	-0.49	0.33	0.00/7.00	9.80	630.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	650.00	94.60	86.10/94.60	—	0.08	—	-1.00	0.0%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 34.2%

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

$554.99

DTE

19d

2026-09-18

P/C Vol

0.90

P/C OI

1.63

ATM IV

34.2%

IV Skew

-1.3%

25Δ put − call

Max Pain

$560

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
—	—	—	—	—	—	—	—	—	480.00	4.50	0.00/6.90	0.20	-0.26	0.0025	-0.09	50.2%	10	12
—	—	—	—	—	—	—	—	—	490.00	1.38	0.00/6.40	0.28	-0.40	0.0032	-0.14	55.1%	10	21
5	1	44.9%	0.86	0.0039	-0.38	0.28	52.40/60.00	49.00	500.00	2.80	0.00/3.50	0.24	-0.24	0.0038	-0.11	39.8%	2	17
—	—	—	—	—	—	—	—	—	510.00	3.09	1.00/7.60	0.34	-0.41	0.0046	-0.19	46.3%	1	22
—	1	39.7%	0.79	0.0058	-0.43	0.37	34.00/42.50	36.13	520.00	5.50	1.85/8.40	0.38	-0.40	0.0057	-0.23	41.9%	1	60
—	—	—	—	—	—	—	—	—	530.00	7.20	0.60/6.60	0.39	-0.30	0.0078	-0.24	31.0%	2	84
5	4	35.6%	0.66	0.0081	-0.48	0.47	19.00/27.10	22.55	540.00	9.90	3.10/10.70	0.46	-0.37	0.0087	-0.33	32.8%	1	15
3	—	34.2%	0.57	0.0090	-0.48	0.50	13.00/20.70	23.85	550.00	15.60	7.80/15.70	0.50	-0.42	0.0091	-0.43	34.2%	3	12
3	1	33.4%	0.48	0.0094	-0.47	0.50	7.00/15.40	9.05	560.00	19.92	11.90/20.40	0.50	-0.40	0.0094	-0.52	33.3%	3	10
13	12	33.3%	0.39	0.0091	-0.45	0.49	3.00/11.40	7.20	570.00	25.37	18.00/26.50	0.49	-0.38	0.0090	-0.61	33.5%	1	8
7	12	32.3%	0.30	0.0085	-0.39	0.44	1.60/7.80	4.30	580.00	35.85	25.30/33.80	0.45	-0.35	0.0081	-0.69	34.4%	1	4
55	4	38.6%	0.27	0.0067	-0.44	0.42	0.00/8.10	3.40	590.00	19.55	32.80/42.00	0.40	-0.33	0.0070	-0.75	36.1%	—	1
18	1	30.2%	0.14	0.0059	-0.24	0.29	0.00/3.00	1.85	600.00	24.05	42.20/50.90	0.36	-0.31	0.0059	-0.79	38.4%	1	1
10	5	47.4%	0.21	0.0048	-0.47	0.37	0.00/7.50	1.86	610.00	—	—	—	—	—	—	—	—	—
5	1	51.2%	0.19	0.0042	-0.48	0.35	0.00/7.20	1.00	620.00	—	—	—	—	—	—	—	—	—
1	—	55.0%	0.18	0.0037	-0.49	0.33	0.00/7.00	9.80	630.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	650.00	94.60	86.10/94.60	—	0.08	—	-1.00	0.0%	1	—

Greeks Profile

2026-09-18 · 19d · σ = 34.2%

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).