MAS Options Chain — IV, Greeks, Max Pain | Bossblog

Underlying

$71.42

DTE

14d

2026-09-18

P/C Vol

0.91

P/C OI

0.66

ATM IV

30.3%

IV Skew

-14.0%

25Δ put − call

Max Pain

$70

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
—	—	—	—	—	—	—	—	—	35.00	0.50	0.00/0.80	0.01	-0.06	0.0020	-0.03	209.4%	1	4
—	—	—	—	—	—	—	—	—	40.00	0.80	0.00/0.80	0.01	-0.06	0.0028	-0.03	174.8%	2	4
—	—	—	—	—	—	—	—	—	45.00	1.10	0.20/1.20	0.02	-0.09	0.0048	-0.05	164.0%	2	101
1	1	0.0%	1.00	—	-0.01	—	18.70/21.10	18.17	50.00	0.17	0.00/0.75	0.01	-0.05	0.0058	-0.04	114.6%	1	123
—	—	—	—	—	—	—	—	—	55.00	0.29	0.00/0.75	0.02	-0.05	0.0090	-0.06	89.2%	4	96
3	1	90.0%	0.86	0.0176	-0.11	0.03	10.20/12.50	9.40	60.00	0.36	0.00/1.15	0.02	-0.06	0.0168	-0.10	73.2%	4	200
203	1	85.5%	0.74	0.0269	-0.14	0.04	5.50/8.60	6.91	65.00	0.17	0.00/1.15	0.04	-0.09	0.0319	-0.20	62.6%	3	272
319	1	31.5%	0.65	0.0841	-0.06	0.05	1.65/2.60	2.02	70.00	1.00	0.70/1.05	0.05	-0.05	0.0901	-0.34	29.1%	1	384
202	23	43.1%	0.30	0.0579	-0.08	0.05	0.20/1.15	0.35	75.00	4.20	3.20/5.30	0.05	-0.09	0.0489	-0.65	54.0%	4	196
1.1k	3	51.3%	0.14	0.0316	-0.06	0.03	0.00/0.55	0.08	80.00	6.96	8.10/10.10	0.03	-0.05	0.0315	-0.86	50.4%	10	41
183	1	53.8%	0.06	0.0151	-0.03	0.02	0.00/0.20	0.10	85.00	12.72	12.80/14.90	0.02	-0.03	0.0167	-0.93	57.5%	—	—
86	2	53.3%	0.02	0.0054	-0.01	0.01	0.00/0.05	0.05	90.00	18.85	17.40/20.60	0.02	-0.05	0.0134	-0.92	78.7%	—	—
65	1	116.7%	0.13	0.0130	-0.12	0.03	0.00/2.15	1.00	95.00	—	—	—	—	—	—	—	—	—
2	—	101.8%	0.06	0.0080	-0.06	0.02	0.00/0.75	0.55	100.00	22.44	0.00/0.00	—	0.01	—	-1.00	0.0%	—	—
2	1	112.9%	0.05	0.0068	-0.06	0.01	0.00/0.75	0.05	105.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 14d · σ = 30.3%

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).