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

MSCI

Options · 15-min delayed

MSCI

Underlying

$570.76

DTE

18d

2026-09-18

P/C Vol

0.90

P/C OI

0.45

ATM IV

31.2%

IV Skew

0.8%

25Δ put − call

Max Pain

$580

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
2	1	64.3%	0.96	0.0011	-0.25	0.11	118.40/126.40	109.87	450.00	—	—	—	—	—	—	—	—	—
5	2	56.5%	0.87	0.0029	-0.47	0.27	70.70/76.20	77.80	500.00	0.80	0.40/1.10	0.12	-0.12	0.0021	-0.05	36.8%	2	62
—	—	—	—	—	—	—	—	—	510.00	1.19	0.75/1.30	0.15	-0.13	0.0027	-0.06	33.6%	7	357
2	1	48.3%	0.83	0.0042	-0.49	0.32	51.00/57.40	44.51	520.00	1.50	1.40/2.45	0.22	-0.20	0.0040	-0.10	34.3%	9	81
3	8	44.4%	0.79	0.0051	-0.49	0.36	43.30/48.30	49.80	530.00	2.33	2.00/3.40	0.28	-0.24	0.0053	-0.14	32.5%	7	207
8	10	43.3%	0.74	0.0059	-0.54	0.41	35.20/40.60	46.60	540.00	3.95	3.60/5.20	0.35	-0.30	0.0069	-0.20	31.9%	2	157
12	3	38.2%	0.69	0.0072	-0.52	0.45	26.90/31.60	40.00	550.00	5.59	4.90/7.30	0.42	-0.33	0.0086	-0.27	30.4%	4	153
94	6	39.0%	0.61	0.0077	-0.57	0.49	20.40/25.90	20.14	560.00	12.00	8.20/10.10	0.47	-0.35	0.0102	-0.36	28.9%	3	114
22	1	34.3%	0.53	0.0091	-0.52	0.50	15.10/18.20	15.70	570.00	15.15	12.10/14.20	0.50	-0.36	0.0112	-0.46	28.1%	1	67
802	5	32.1%	0.44	0.0097	-0.47	0.50	9.50/12.60	11.45	580.00	22.53	16.00/19.60	0.50	-0.34	0.0111	-0.58	27.7%	5	21
26	26	31.4%	0.34	0.0092	-0.43	0.47	5.60/8.70	8.20	590.00	36.50	20.70/26.20	0.45	-0.30	0.0102	-0.68	27.7%	2	71
1.1k	3	31.1%	0.26	0.0082	-0.37	0.41	2.95/5.90	5.40	600.00	36.95	29.40/34.80	0.40	-0.28	0.0083	-0.75	30.3%	1	32
97	3	30.7%	0.18	0.0068	-0.30	0.33	1.60/3.80	3.80	610.00	53.35	37.70/43.60	0.35	-0.25	0.0067	-0.80	32.3%	1	6
568	3	32.7%	0.14	0.0054	-0.27	0.28	1.30/3.00	2.25	620.00	28.80	47.80/53.30	0.32	-0.25	0.0055	-0.83	36.2%	38	38
650	4	33.6%	0.10	0.0043	-0.22	0.23	0.05/2.15	1.21	630.00	69.12	56.90/62.60	0.28	-0.23	0.0045	-0.86	38.2%	1	3
80	4	38.7%	0.10	0.0037	-0.25	0.23	0.00/2.45	0.87	640.00	—	—	—	—	—	—	—	—	—
112	8	38.6%	0.07	0.0029	-0.19	0.18	0.00/1.65	0.61	650.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	660.00	45.70	85.60/93.00	0.25	-0.28	0.0030	-0.88	51.6%	—	—
—	—	—	—	—	—	—	—	—	710.00	177.70	0.00/0.00	—	0.09	—	-1.00	0.0%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 31.2%

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

$570.76

DTE

18d

2026-09-18

P/C Vol

0.90

P/C OI

0.45

ATM IV

31.2%

IV Skew

0.8%

25Δ put − call

Max Pain

$580

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
2	1	64.3%	0.96	0.0011	-0.25	0.11	118.40/126.40	109.87	450.00	—	—	—	—	—	—	—	—	—
5	2	56.5%	0.87	0.0029	-0.47	0.27	70.70/76.20	77.80	500.00	0.80	0.40/1.10	0.12	-0.12	0.0021	-0.05	36.8%	2	62
—	—	—	—	—	—	—	—	—	510.00	1.19	0.75/1.30	0.15	-0.13	0.0027	-0.06	33.6%	7	357
2	1	48.3%	0.83	0.0042	-0.49	0.32	51.00/57.40	44.51	520.00	1.50	1.40/2.45	0.22	-0.20	0.0040	-0.10	34.3%	9	81
3	8	44.4%	0.79	0.0051	-0.49	0.36	43.30/48.30	49.80	530.00	2.33	2.00/3.40	0.28	-0.24	0.0053	-0.14	32.5%	7	207
8	10	43.3%	0.74	0.0059	-0.54	0.41	35.20/40.60	46.60	540.00	3.95	3.60/5.20	0.35	-0.30	0.0069	-0.20	31.9%	2	157
12	3	38.2%	0.69	0.0072	-0.52	0.45	26.90/31.60	40.00	550.00	5.59	4.90/7.30	0.42	-0.33	0.0086	-0.27	30.4%	4	153
94	6	39.0%	0.61	0.0077	-0.57	0.49	20.40/25.90	20.14	560.00	12.00	8.20/10.10	0.47	-0.35	0.0102	-0.36	28.9%	3	114
22	1	34.3%	0.53	0.0091	-0.52	0.50	15.10/18.20	15.70	570.00	15.15	12.10/14.20	0.50	-0.36	0.0112	-0.46	28.1%	1	67
802	5	32.1%	0.44	0.0097	-0.47	0.50	9.50/12.60	11.45	580.00	22.53	16.00/19.60	0.50	-0.34	0.0111	-0.58	27.7%	5	21
26	26	31.4%	0.34	0.0092	-0.43	0.47	5.60/8.70	8.20	590.00	36.50	20.70/26.20	0.45	-0.30	0.0102	-0.68	27.7%	2	71
1.1k	3	31.1%	0.26	0.0082	-0.37	0.41	2.95/5.90	5.40	600.00	36.95	29.40/34.80	0.40	-0.28	0.0083	-0.75	30.3%	1	32
97	3	30.7%	0.18	0.0068	-0.30	0.33	1.60/3.80	3.80	610.00	53.35	37.70/43.60	0.35	-0.25	0.0067	-0.80	32.3%	1	6
568	3	32.7%	0.14	0.0054	-0.27	0.28	1.30/3.00	2.25	620.00	28.80	47.80/53.30	0.32	-0.25	0.0055	-0.83	36.2%	38	38
650	4	33.6%	0.10	0.0043	-0.22	0.23	0.05/2.15	1.21	630.00	69.12	56.90/62.60	0.28	-0.23	0.0045	-0.86	38.2%	1	3
80	4	38.7%	0.10	0.0037	-0.25	0.23	0.00/2.45	0.87	640.00	—	—	—	—	—	—	—	—	—
112	8	38.6%	0.07	0.0029	-0.19	0.18	0.00/1.65	0.61	650.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	660.00	45.70	85.60/93.00	0.25	-0.28	0.0030	-0.88	51.6%	—	—
—	—	—	—	—	—	—	—	—	710.00	177.70	0.00/0.00	—	0.09	—	-1.00	0.0%	—	—

Greeks Profile

2026-09-18 · 18d · σ = 31.2%

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).