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

MTSI

Options · 15-min delayed

MTSI

Underlying

$265.27

DTE

19d

2026-09-18

P/C Vol

0.11

P/C OI

0.81

ATM IV

61.0%

IV Skew

-1.2%

25Δ put − call

Max Pain

$250

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	120.8%	0.99	0.0005	-0.08	0.02	113.90/117.70	164.50	150.00	—	—	—	—	—	—	—	—	—
1	—	104.3%	0.98	0.0007	-0.09	0.03	98.90/102.80	89.50	165.00	—	—	—	—	—	—	—	—	—
2	—	82.1%	0.96	0.0017	-0.14	0.05	69.50/73.30	103.30	195.00	0.30	0.00/2.35	0.05	-0.11	0.0018	-0.04	82.8%	1	80
—	—	—	—	—	—	—	—	—	200.00	0.46	0.00/2.45	0.06	-0.12	0.0020	-0.05	77.9%	8	214
19	1	72.3%	0.93	0.0029	-0.17	0.08	55.20/58.70	96.11	210.00	1.03	0.05/2.75	0.07	-0.12	0.0028	-0.06	69.1%	1	713
12	1	69.8%	0.90	0.0042	-0.22	0.11	46.20/49.70	43.24	220.00	1.46	0.50/3.00	0.09	-0.14	0.0039	-0.08	61.7%	9	854
58	10	67.4%	0.85	0.0058	-0.28	0.14	37.60/41.20	43.60	230.00	2.60	1.50/5.00	0.13	-0.21	0.0058	-0.14	61.7%	4	102
—	—	—	—	—	—	—	—	—	240.00	5.25	4.10/7.30	0.18	-0.28	0.0077	-0.21	62.5%	10	195
802	1	63.3%	0.69	0.0092	-0.37	0.21	22.60/26.20	28.70	250.00	8.30	7.90/10.60	0.21	-0.35	0.0091	-0.31	63.8%	15	90
652	6	62.2%	0.59	0.0103	-0.40	0.24	16.50/20.30	17.40	260.00	12.80	10.60/14.50	0.24	-0.36	0.0107	-0.41	59.9%	23	190
59	4	62.2%	0.49	0.0106	-0.41	0.24	11.80/15.50	13.53	270.00	12.65	16.00/19.60	0.24	-0.36	0.0110	-0.52	59.9%	3	18
65	15	65.1%	0.39	0.0098	-0.41	0.23	9.40/11.80	9.98	280.00	17.65	22.90/25.90	0.23	-0.35	0.0103	-0.62	61.3%	3	80
106	14	61.5%	0.29	0.0092	-0.35	0.21	5.10/8.60	10.50	290.00	21.10	29.30/33.00	0.21	-0.29	0.0094	-0.72	59.6%	1	79
194	12	63.8%	0.22	0.0078	-0.31	0.18	3.50/6.80	8.50	300.00	47.50	37.40/41.00	0.17	-0.25	0.0079	-0.79	60.3%	1	14
18	6	65.2%	0.17	0.0064	-0.27	0.15	2.30/5.20	4.90	310.00	56.00	45.90/49.50	0.14	-0.19	0.0063	-0.85	60.3%	1	30
26	3	61.9%	0.11	0.0049	-0.19	0.11	0.25/4.00	2.45	320.00	65.00	54.80/58.30	0.10	-0.13	0.0048	-0.90	59.4%	1	82
27	5	65.6%	0.09	0.0039	-0.17	0.09	1.50/2.00	2.50	330.00	73.52	64.00/67.50	0.07	-0.07	0.0033	-0.94	58.0%	1	73
631	2	69.2%	0.07	0.0032	-0.15	0.08	0.00/2.95	2.20	340.00	83.01	73.30/77.00	0.04	-0.01	0.0019	-0.97	54.2%	1	2

Greeks Profile

2026-09-18 · 19d · σ = 61.0%

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

$265.27

DTE

19d

2026-09-18

P/C Vol

0.11

P/C OI

0.81

ATM IV

61.0%

IV Skew

-1.2%

25Δ put − call

Max Pain

$250

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	120.8%	0.99	0.0005	-0.08	0.02	113.90/117.70	164.50	150.00	—	—	—	—	—	—	—	—	—
1	—	104.3%	0.98	0.0007	-0.09	0.03	98.90/102.80	89.50	165.00	—	—	—	—	—	—	—	—	—
2	—	82.1%	0.96	0.0017	-0.14	0.05	69.50/73.30	103.30	195.00	0.30	0.00/2.35	0.05	-0.11	0.0018	-0.04	82.8%	1	80
—	—	—	—	—	—	—	—	—	200.00	0.46	0.00/2.45	0.06	-0.12	0.0020	-0.05	77.9%	8	214
19	1	72.3%	0.93	0.0029	-0.17	0.08	55.20/58.70	96.11	210.00	1.03	0.05/2.75	0.07	-0.12	0.0028	-0.06	69.1%	1	713
12	1	69.8%	0.90	0.0042	-0.22	0.11	46.20/49.70	43.24	220.00	1.46	0.50/3.00	0.09	-0.14	0.0039	-0.08	61.7%	9	854
58	10	67.4%	0.85	0.0058	-0.28	0.14	37.60/41.20	43.60	230.00	2.60	1.50/5.00	0.13	-0.21	0.0058	-0.14	61.7%	4	102
—	—	—	—	—	—	—	—	—	240.00	5.25	4.10/7.30	0.18	-0.28	0.0077	-0.21	62.5%	10	195
802	1	63.3%	0.69	0.0092	-0.37	0.21	22.60/26.20	28.70	250.00	8.30	7.90/10.60	0.21	-0.35	0.0091	-0.31	63.8%	15	90
652	6	62.2%	0.59	0.0103	-0.40	0.24	16.50/20.30	17.40	260.00	12.80	10.60/14.50	0.24	-0.36	0.0107	-0.41	59.9%	23	190
59	4	62.2%	0.49	0.0106	-0.41	0.24	11.80/15.50	13.53	270.00	12.65	16.00/19.60	0.24	-0.36	0.0110	-0.52	59.9%	3	18
65	15	65.1%	0.39	0.0098	-0.41	0.23	9.40/11.80	9.98	280.00	17.65	22.90/25.90	0.23	-0.35	0.0103	-0.62	61.3%	3	80
106	14	61.5%	0.29	0.0092	-0.35	0.21	5.10/8.60	10.50	290.00	21.10	29.30/33.00	0.21	-0.29	0.0094	-0.72	59.6%	1	79
194	12	63.8%	0.22	0.0078	-0.31	0.18	3.50/6.80	8.50	300.00	47.50	37.40/41.00	0.17	-0.25	0.0079	-0.79	60.3%	1	14
18	6	65.2%	0.17	0.0064	-0.27	0.15	2.30/5.20	4.90	310.00	56.00	45.90/49.50	0.14	-0.19	0.0063	-0.85	60.3%	1	30
26	3	61.9%	0.11	0.0049	-0.19	0.11	0.25/4.00	2.45	320.00	65.00	54.80/58.30	0.10	-0.13	0.0048	-0.90	59.4%	1	82
27	5	65.6%	0.09	0.0039	-0.17	0.09	1.50/2.00	2.50	330.00	73.52	64.00/67.50	0.07	-0.07	0.0033	-0.94	58.0%	1	73
631	2	69.2%	0.07	0.0032	-0.15	0.08	0.00/2.95	2.20	340.00	83.01	73.30/77.00	0.04	-0.01	0.0019	-0.97	54.2%	1	2

Greeks Profile

2026-09-18 · 19d · σ = 61.0%

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).