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

MNST

Options · 15-min delayed

MNST

Underlying

$46.86

DTE

19d

2026-09-18

P/C Vol

0.27

P/C OI

0.74

ATM IV

25.2%

IV Skew

2.2%

25Δ put − call

Max Pain

$48

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
252	—	134.2%	0.81	0.0187	-0.10	0.03	7.40/11.30	8.90	37.50	0.03	0.00/2.15	0.02	-0.07	0.0203	-0.14	104.6%	10	382
3.0k	18	83.9%	0.86	0.0243	-0.06	0.02	7.50/8.90	8.20	38.75	0.08	0.00/0.95	0.02	-0.03	0.0235	-0.10	70.7%	22	5.6k
485	7	53.4%	0.92	0.0270	-0.03	0.02	6.70/7.60	6.86	40.00	0.17	0.00/0.25	0.02	-0.02	0.0262	-0.08	51.4%	2	499
143	1	45.6%	0.90	0.0351	-0.03	0.02	5.20/5.90	6.90	41.25	0.08	0.00/0.15	0.01	-0.01	0.0301	-0.06	38.2%	8	907
408	4	47.1%	0.84	0.0488	-0.04	0.03	4.00/4.90	6.55	42.50	0.08	0.00/0.10	0.01	-0.01	0.0375	-0.06	28.1%	43	601
886	4	45.4%	0.77	0.0626	-0.04	0.03	3.10/3.90	3.26	43.75	0.27	0.05/0.30	0.02	-0.02	0.0701	-0.14	30.2%	1	1.7k
1.4k	7	36.4%	0.71	0.0877	-0.04	0.04	1.15/2.70	2.15	45.00	0.35	0.20/0.55	0.03	-0.02	0.1023	-0.25	28.9%	16	903
859	13	26.3%	0.61	0.1363	-0.03	0.04	0.45/1.50	1.35	46.25	0.75	0.40/0.80	0.04	-0.02	0.1471	-0.38	24.2%	13	2.3k
2.2k	36	26.4%	0.44	0.1395	-0.03	0.04	0.70/0.90	0.82	47.50	1.47	0.55/2.10	0.04	-0.04	0.0953	-0.53	39.0%	23	925
5.6k	46	26.7%	0.28	0.1182	-0.03	0.04	0.10/0.50	0.40	48.75	2.35	2.05/3.60	0.04	-0.06	0.0653	-0.59	55.7%	21	368
2.5k	70	36.1%	0.24	0.0799	-0.03	0.03	0.10/0.55	0.18	50.00	3.50	3.00/5.00	0.04	-0.07	0.0515	-0.63	68.9%	3	132
1.9k	7	30.9%	0.06	0.0366	-0.01	0.01	0.00/0.10	0.05	52.50	4.65	3.80/7.70	0.04	-0.09	0.0374	-0.67	90.8%	2	2
1.3k	5	40.3%	0.05	0.0230	-0.01	0.01	0.00/0.10	0.03	55.00	9.10	6.30/10.20	0.04	-0.10	0.0306	-0.70	105.9%	1	—
72	4	85.1%	0.17	0.0281	-0.06	0.03	0.00/1.75	0.07	57.50	0.10	0.00/2.15	—	0.01	—	-1.00	0.0%	4	27
290	3	54.1%	0.03	0.0109	-0.01	0.01	0.00/0.15	0.03	60.00	12.45	9.00/13.20	0.01	-0.00	0.0097	-0.98	52.1%	1	—
39	1	457.1%	0.60	0.0079	-0.50	0.04	14.60/16.70	15.68	62.50	0.15	0.00/2.15	—	0.01	—	-1.00	0.0%	4	359

Greeks Profile

2026-09-18 · 19d · σ = 25.2%

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

$46.86

DTE

19d

2026-09-18

P/C Vol

0.27

P/C OI

0.74

ATM IV

25.2%

IV Skew

2.2%

25Δ put − call

Max Pain

$48

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
252	—	134.2%	0.81	0.0187	-0.10	0.03	7.40/11.30	8.90	37.50	0.03	0.00/2.15	0.02	-0.07	0.0203	-0.14	104.6%	10	382
3.0k	18	83.9%	0.86	0.0243	-0.06	0.02	7.50/8.90	8.20	38.75	0.08	0.00/0.95	0.02	-0.03	0.0235	-0.10	70.7%	22	5.6k
485	7	53.4%	0.92	0.0270	-0.03	0.02	6.70/7.60	6.86	40.00	0.17	0.00/0.25	0.02	-0.02	0.0262	-0.08	51.4%	2	499
143	1	45.6%	0.90	0.0351	-0.03	0.02	5.20/5.90	6.90	41.25	0.08	0.00/0.15	0.01	-0.01	0.0301	-0.06	38.2%	8	907
408	4	47.1%	0.84	0.0488	-0.04	0.03	4.00/4.90	6.55	42.50	0.08	0.00/0.10	0.01	-0.01	0.0375	-0.06	28.1%	43	601
886	4	45.4%	0.77	0.0626	-0.04	0.03	3.10/3.90	3.26	43.75	0.27	0.05/0.30	0.02	-0.02	0.0701	-0.14	30.2%	1	1.7k
1.4k	7	36.4%	0.71	0.0877	-0.04	0.04	1.15/2.70	2.15	45.00	0.35	0.20/0.55	0.03	-0.02	0.1023	-0.25	28.9%	16	903
859	13	26.3%	0.61	0.1363	-0.03	0.04	0.45/1.50	1.35	46.25	0.75	0.40/0.80	0.04	-0.02	0.1471	-0.38	24.2%	13	2.3k
2.2k	36	26.4%	0.44	0.1395	-0.03	0.04	0.70/0.90	0.82	47.50	1.47	0.55/2.10	0.04	-0.04	0.0953	-0.53	39.0%	23	925
5.6k	46	26.7%	0.28	0.1182	-0.03	0.04	0.10/0.50	0.40	48.75	2.35	2.05/3.60	0.04	-0.06	0.0653	-0.59	55.7%	21	368
2.5k	70	36.1%	0.24	0.0799	-0.03	0.03	0.10/0.55	0.18	50.00	3.50	3.00/5.00	0.04	-0.07	0.0515	-0.63	68.9%	3	132
1.9k	7	30.9%	0.06	0.0366	-0.01	0.01	0.00/0.10	0.05	52.50	4.65	3.80/7.70	0.04	-0.09	0.0374	-0.67	90.8%	2	2
1.3k	5	40.3%	0.05	0.0230	-0.01	0.01	0.00/0.10	0.03	55.00	9.10	6.30/10.20	0.04	-0.10	0.0306	-0.70	105.9%	1	—
72	4	85.1%	0.17	0.0281	-0.06	0.03	0.00/1.75	0.07	57.50	0.10	0.00/2.15	—	0.01	—	-1.00	0.0%	4	27
290	3	54.1%	0.03	0.0109	-0.01	0.01	0.00/0.15	0.03	60.00	12.45	9.00/13.20	0.01	-0.00	0.0097	-0.98	52.1%	1	—
39	1	457.1%	0.60	0.0079	-0.50	0.04	14.60/16.70	15.68	62.50	0.15	0.00/2.15	—	0.01	—	-1.00	0.0%	4	359

Greeks Profile

2026-09-18 · 19d · σ = 25.2%

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).