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

IONS

Options · 15-min delayed

IONS

Underlying

$61.05

DTE

19d

2026-09-18

P/C Vol

0.57

P/C OI

0.54

ATM IV

56.4%

IV Skew

-6.5%

25Δ put − call

Max Pain

$60

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
—	—	—	—	—	—	—	—	—	42.50	0.45	0.00/1.00	0.02	-0.05	0.0076	-0.06	111.6%	1	1.0k
—	—	—	—	—	—	—	—	—	45.00	0.05	0.00/0.75	0.02	-0.04	0.0089	-0.06	90.7%	10	33
—	—	—	—	—	—	—	—	—	47.50	0.62	0.00/1.15	0.02	-0.05	0.0128	-0.08	87.1%	1	130
15	5	111.9%	0.82	0.0168	-0.11	0.04	9.40/12.90	13.20	50.00	0.30	0.00/0.50	0.02	-0.02	0.0142	-0.06	58.9%	31	703
267	12	73.0%	0.84	0.0237	-0.07	0.03	8.60/10.50	11.70	52.50	0.66	0.40/0.70	0.03	-0.04	0.0235	-0.11	59.2%	11	303
689	8	65.3%	0.79	0.0321	-0.07	0.04	6.50/8.20	9.10	55.00	0.91	0.70/1.55	0.04	-0.06	0.0331	-0.20	61.1%	40	1.3k
864	3	61.2%	0.70	0.0410	-0.08	0.05	4.60/6.30	5.17	57.50	1.33	0.70/2.05	0.05	-0.06	0.0473	-0.28	50.6%	1	167
869	57	60.6%	0.58	0.0462	-0.09	0.05	2.75/5.20	3.60	60.00	2.40	1.70/3.20	0.05	-0.07	0.0535	-0.41	52.1%	81	2.2k
644	279	56.8%	0.46	0.0502	-0.09	0.06	2.00/3.20	2.95	62.50	3.96	2.85/5.30	0.06	-0.08	0.0498	-0.54	57.2%	2	525
2.9k	47	57.2%	0.35	0.0463	-0.08	0.05	1.55/1.95	1.70	65.00	3.30	4.30/6.80	0.05	-0.07	0.0482	-0.66	54.3%	2	136
913	3	62.1%	0.27	0.0380	-0.08	0.05	0.75/1.95	1.90	67.50	5.60	6.80/9.10	0.05	-0.07	0.0370	-0.72	65.2%	42	65
1.7k	37	52.9%	0.15	0.0311	-0.05	0.03	0.15/0.95	0.65	70.00	7.59	8.30/10.90	0.03	-0.04	0.0314	-0.84	55.9%	2	10
9	2	54.6%	0.10	0.0226	-0.04	0.02	0.00/0.70	0.98	72.50	2.65	9.60/12.50	0.04	-0.07	0.0253	-0.81	76.0%	27	54
1.3k	1.0k	63.3%	0.09	0.0185	-0.04	0.02	0.00/0.75	0.65	75.00	22.50	12.10/15.50	0.04	-0.10	0.0213	-0.79	97.8%	1.0k	—
79	10	74.7%	0.10	0.0165	-0.05	0.02	0.00/0.95	0.27	77.50	25.65	14.70/18.60	0.02	-0.02	0.0127	-0.95	61.5%	180	—
177	25	81.7%	0.09	0.0142	-0.05	0.02	0.00/0.95	0.22	80.00	28.43	17.00/21.00	0.01	0.00	0.0056	-0.98	53.9%	220	227

Greeks Profile

2026-09-18 · 19d · σ = 56.4%

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

$61.05

DTE

19d

2026-09-18

P/C Vol

0.57

P/C OI

0.54

ATM IV

56.4%

IV Skew

-6.5%

25Δ put − call

Max Pain

$60

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
—	—	—	—	—	—	—	—	—	42.50	0.45	0.00/1.00	0.02	-0.05	0.0076	-0.06	111.6%	1	1.0k
—	—	—	—	—	—	—	—	—	45.00	0.05	0.00/0.75	0.02	-0.04	0.0089	-0.06	90.7%	10	33
—	—	—	—	—	—	—	—	—	47.50	0.62	0.00/1.15	0.02	-0.05	0.0128	-0.08	87.1%	1	130
15	5	111.9%	0.82	0.0168	-0.11	0.04	9.40/12.90	13.20	50.00	0.30	0.00/0.50	0.02	-0.02	0.0142	-0.06	58.9%	31	703
267	12	73.0%	0.84	0.0237	-0.07	0.03	8.60/10.50	11.70	52.50	0.66	0.40/0.70	0.03	-0.04	0.0235	-0.11	59.2%	11	303
689	8	65.3%	0.79	0.0321	-0.07	0.04	6.50/8.20	9.10	55.00	0.91	0.70/1.55	0.04	-0.06	0.0331	-0.20	61.1%	40	1.3k
864	3	61.2%	0.70	0.0410	-0.08	0.05	4.60/6.30	5.17	57.50	1.33	0.70/2.05	0.05	-0.06	0.0473	-0.28	50.6%	1	167
869	57	60.6%	0.58	0.0462	-0.09	0.05	2.75/5.20	3.60	60.00	2.40	1.70/3.20	0.05	-0.07	0.0535	-0.41	52.1%	81	2.2k
644	279	56.8%	0.46	0.0502	-0.09	0.06	2.00/3.20	2.95	62.50	3.96	2.85/5.30	0.06	-0.08	0.0498	-0.54	57.2%	2	525
2.9k	47	57.2%	0.35	0.0463	-0.08	0.05	1.55/1.95	1.70	65.00	3.30	4.30/6.80	0.05	-0.07	0.0482	-0.66	54.3%	2	136
913	3	62.1%	0.27	0.0380	-0.08	0.05	0.75/1.95	1.90	67.50	5.60	6.80/9.10	0.05	-0.07	0.0370	-0.72	65.2%	42	65
1.7k	37	52.9%	0.15	0.0311	-0.05	0.03	0.15/0.95	0.65	70.00	7.59	8.30/10.90	0.03	-0.04	0.0314	-0.84	55.9%	2	10
9	2	54.6%	0.10	0.0226	-0.04	0.02	0.00/0.70	0.98	72.50	2.65	9.60/12.50	0.04	-0.07	0.0253	-0.81	76.0%	27	54
1.3k	1.0k	63.3%	0.09	0.0185	-0.04	0.02	0.00/0.75	0.65	75.00	22.50	12.10/15.50	0.04	-0.10	0.0213	-0.79	97.8%	1.0k	—
79	10	74.7%	0.10	0.0165	-0.05	0.02	0.00/0.95	0.27	77.50	25.65	14.70/18.60	0.02	-0.02	0.0127	-0.95	61.5%	180	—
177	25	81.7%	0.09	0.0142	-0.05	0.02	0.00/0.95	0.22	80.00	28.43	17.00/21.00	0.01	0.00	0.0056	-0.98	53.9%	220	227

Greeks Profile

2026-09-18 · 19d · σ = 56.4%

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).