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

LAD

Options · 15-min delayed

LAD

Underlying

$370.36

DTE

18d

2026-09-18

P/C Vol

10.03

P/C OI

4.19

ATM IV

39.2%

IV Skew

1.1%

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
12	16	0.0%	1.00	—	-0.04	—	23.40/27.50	29.00	290.00	—	—	—	—	—	—	—	—	—
43	1	62.5%	0.95	0.0021	-0.19	0.09	70.00/74.00	77.50	300.00	1.20	0.00/2.70	0.08	-0.13	0.0020	-0.05	59.8%	2	1
—	—	—	—	—	—	—	—	—	310.00	30.40	0.00/3.10	0.10	-0.14	0.0027	-0.06	54.1%	—	2
6	1	60.1%	0.88	0.0040	-0.31	0.16	50.50/54.10	41.58	320.00	1.85	0.00/3.00	0.15	-0.23	0.0039	-0.10	56.0%	3	11
3	1	48.7%	0.87	0.0052	-0.27	0.17	41.00/43.60	16.04	330.00	3.08	0.00/3.50	0.18	-0.24	0.0052	-0.13	50.0%	2	41
44	1	49.7%	0.80	0.0068	-0.35	0.23	32.50/35.90	36.08	340.00	2.50	0.55/4.20	0.21	-0.25	0.0070	-0.17	44.2%	44	61
31	6	45.6%	0.74	0.0087	-0.37	0.27	24.00/27.60	26.25	350.00	4.61	2.50/5.80	0.26	-0.28	0.0094	-0.24	40.5%	1	38
155	1	43.3%	0.64	0.0105	-0.40	0.31	17.50/20.50	20.80	360.00	6.95	5.10/8.40	0.30	-0.30	0.0118	-0.34	37.9%	1	10
16	1	42.6%	0.53	0.0114	-0.41	0.33	11.60/14.90	13.45	370.00	13.00	9.20/12.20	0.33	-0.30	0.0135	-0.47	35.8%	1	6
60	10	41.4%	0.42	0.0115	-0.39	0.32	6.70/10.20	12.01	380.00	18.00	14.90/18.50	0.32	-0.30	0.0126	-0.60	37.5%	1	12
16	1	39.4%	0.30	0.0107	-0.33	0.29	3.40/6.30	5.10	390.00	18.50	21.30/24.80	0.28	-0.24	0.0115	-0.72	35.6%	—	1
7	2	36.1%	0.19	0.0090	-0.23	0.22	1.35/3.20	4.00	400.00	—	—	—	—	—	—	—	—	—
19	1	43.4%	0.16	0.0069	-0.25	0.20	0.00/3.30	1.92	410.00	—	—	—	—	—	—	—	—	—
7	1	47.6%	0.13	0.0055	-0.24	0.18	0.00/2.85	1.24	420.00	32.54	47.30/51.00	0.12	-0.09	0.0048	-0.92	38.8%	—	2
11	2	52.7%	0.12	0.0045	-0.24	0.16	0.00/2.70	2.12	430.00	26.00	57.30/61.00	0.11	-0.09	0.0038	-0.93	44.1%	—	—
8	6	57.9%	0.10	0.0038	-0.24	0.15	0.00/2.65	1.50	440.00	36.00	67.10/71.00	0.11	-0.09	0.0032	-0.93	49.1%	1	—
3	—	53.6%	0.06	0.0027	-0.15	0.10	0.00/2.65	8.00	450.00	79.50	77.10/81.00	0.10	-0.10	0.0027	-0.94	53.9%	—	—
—	—	—	—	—	—	—	—	—	510.00	139.50	137.10/141.00	0.07	-0.10	0.0014	-0.96	79.0%	—	—
—	—	—	—	—	—	—	—	—	570.00	190.27	197.20/201.00	0.06	-0.10	0.0009	-0.97	99.9%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 39.2%

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

$370.36

DTE

18d

2026-09-18

P/C Vol

10.03

P/C OI

4.19

ATM IV

39.2%

IV Skew

1.1%

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
12	16	0.0%	1.00	—	-0.04	—	23.40/27.50	29.00	290.00	—	—	—	—	—	—	—	—	—
43	1	62.5%	0.95	0.0021	-0.19	0.09	70.00/74.00	77.50	300.00	1.20	0.00/2.70	0.08	-0.13	0.0020	-0.05	59.8%	2	1
—	—	—	—	—	—	—	—	—	310.00	30.40	0.00/3.10	0.10	-0.14	0.0027	-0.06	54.1%	—	2
6	1	60.1%	0.88	0.0040	-0.31	0.16	50.50/54.10	41.58	320.00	1.85	0.00/3.00	0.15	-0.23	0.0039	-0.10	56.0%	3	11
3	1	48.7%	0.87	0.0052	-0.27	0.17	41.00/43.60	16.04	330.00	3.08	0.00/3.50	0.18	-0.24	0.0052	-0.13	50.0%	2	41
44	1	49.7%	0.80	0.0068	-0.35	0.23	32.50/35.90	36.08	340.00	2.50	0.55/4.20	0.21	-0.25	0.0070	-0.17	44.2%	44	61
31	6	45.6%	0.74	0.0087	-0.37	0.27	24.00/27.60	26.25	350.00	4.61	2.50/5.80	0.26	-0.28	0.0094	-0.24	40.5%	1	38
155	1	43.3%	0.64	0.0105	-0.40	0.31	17.50/20.50	20.80	360.00	6.95	5.10/8.40	0.30	-0.30	0.0118	-0.34	37.9%	1	10
16	1	42.6%	0.53	0.0114	-0.41	0.33	11.60/14.90	13.45	370.00	13.00	9.20/12.20	0.33	-0.30	0.0135	-0.47	35.8%	1	6
60	10	41.4%	0.42	0.0115	-0.39	0.32	6.70/10.20	12.01	380.00	18.00	14.90/18.50	0.32	-0.30	0.0126	-0.60	37.5%	1	12
16	1	39.4%	0.30	0.0107	-0.33	0.29	3.40/6.30	5.10	390.00	18.50	21.30/24.80	0.28	-0.24	0.0115	-0.72	35.6%	—	1
7	2	36.1%	0.19	0.0090	-0.23	0.22	1.35/3.20	4.00	400.00	—	—	—	—	—	—	—	—	—
19	1	43.4%	0.16	0.0069	-0.25	0.20	0.00/3.30	1.92	410.00	—	—	—	—	—	—	—	—	—
7	1	47.6%	0.13	0.0055	-0.24	0.18	0.00/2.85	1.24	420.00	32.54	47.30/51.00	0.12	-0.09	0.0048	-0.92	38.8%	—	2
11	2	52.7%	0.12	0.0045	-0.24	0.16	0.00/2.70	2.12	430.00	26.00	57.30/61.00	0.11	-0.09	0.0038	-0.93	44.1%	—	—
8	6	57.9%	0.10	0.0038	-0.24	0.15	0.00/2.65	1.50	440.00	36.00	67.10/71.00	0.11	-0.09	0.0032	-0.93	49.1%	1	—
3	—	53.6%	0.06	0.0027	-0.15	0.10	0.00/2.65	8.00	450.00	79.50	77.10/81.00	0.10	-0.10	0.0027	-0.94	53.9%	—	—
—	—	—	—	—	—	—	—	—	510.00	139.50	137.10/141.00	0.07	-0.10	0.0014	-0.96	79.0%	—	—
—	—	—	—	—	—	—	—	—	570.00	190.27	197.20/201.00	0.06	-0.10	0.0009	-0.97	99.9%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 39.2%

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).