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

ONTO

Options · 15-min delayed

ONTO

Underlying

$270.79

DTE

19d

2026-09-18

P/C Vol

0.47

P/C OI

0.46

ATM IV

65.3%

IV Skew

-4.8%

25Δ put − call

Max Pain

$280

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
40	10	85.4%	0.95	0.0019	-0.16	0.06	70.50/74.00	98.73	200.00	2.55	0.05/0.80	0.03	-0.05	0.0011	-0.02	66.9%	1	62
84	10	81.5%	0.93	0.0027	-0.20	0.08	61.30/64.50	89.40	210.00	0.55	0.00/1.55	0.05	-0.08	0.0019	-0.03	64.6%	1	85
19	2	76.4%	0.90	0.0037	-0.24	0.11	52.10/55.20	75.00	220.00	1.60	0.15/3.50	0.09	-0.15	0.0034	-0.07	67.1%	1	79
131	2	73.5%	0.86	0.0049	-0.29	0.14	43.70/46.30	61.29	230.00	3.09	1.65/4.60	0.12	-0.21	0.0049	-0.12	66.2%	3	29
148	1	71.3%	0.80	0.0064	-0.35	0.17	35.60/38.30	44.90	240.00	4.04	4.00/5.00	0.16	-0.25	0.0067	-0.17	62.2%	8	36
286	1	68.7%	0.73	0.0078	-0.39	0.21	27.60/31.30	45.55	250.00	7.60	6.90/8.00	0.20	-0.32	0.0083	-0.26	63.1%	62	110
106	1	68.3%	0.64	0.0089	-0.43	0.23	21.70/24.80	38.05	260.00	11.01	10.00/12.00	0.23	-0.36	0.0097	-0.35	62.3%	24	159
95	1	68.5%	0.54	0.0094	-0.46	0.24	16.50/19.70	34.50	270.00	15.40	14.30/17.00	0.25	-0.38	0.0103	-0.46	62.1%	7	192
58	3	67.1%	0.45	0.0095	-0.45	0.24	12.20/14.70	14.73	280.00	21.00	20.00/22.90	0.24	-0.38	0.0102	-0.56	62.4%	5	652
45	1	67.8%	0.36	0.0090	-0.42	0.23	8.70/11.60	11.28	290.00	19.95	26.30/29.40	0.23	-0.34	0.0097	-0.66	61.6%	1	115
177	22	64.5%	0.27	0.0083	-0.36	0.21	5.20/8.20	8.00	300.00	34.13	33.70/36.20	0.20	-0.28	0.0086	-0.75	60.0%	1	94
902	12	62.7%	0.20	0.0071	-0.29	0.17	2.95/5.80	5.90	310.00	33.88	41.50/45.00	0.17	-0.23	0.0072	-0.81	60.9%	1	546
432	11	62.2%	0.14	0.0057	-0.23	0.14	1.70/4.10	6.80	320.00	37.59	50.20/52.90	0.12	-0.16	0.0056	-0.88	58.4%	1	64
882	3	66.8%	0.11	0.0047	-0.21	0.12	0.50/4.50	6.50	330.00	47.14	59.10/61.90	0.09	-0.09	0.0040	-0.93	56.4%	1	105
332	8	67.3%	0.08	0.0036	-0.17	0.09	0.00/3.50	2.14	340.00	41.40	68.30/71.70	0.06	-0.05	0.0028	-0.95	56.5%	4	13
195	33	71.9%	0.07	0.0031	-0.16	0.08	0.00/3.20	2.40	350.00	27.98	77.80/81.30	0.03	-0.00	0.0016	-0.98	53.7%	4	5

Greeks Profile

2026-09-18 · 19d · σ = 65.3%

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).

Underlying

$270.79

DTE

19d

2026-09-18

P/C Vol

0.47

P/C OI

0.46

ATM IV

65.3%

IV Skew

-4.8%

25Δ put − call

Max Pain

$280

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
40	10	85.4%	0.95	0.0019	-0.16	0.06	70.50/74.00	98.73	200.00	2.55	0.05/0.80	0.03	-0.05	0.0011	-0.02	66.9%	1	62
84	10	81.5%	0.93	0.0027	-0.20	0.08	61.30/64.50	89.40	210.00	0.55	0.00/1.55	0.05	-0.08	0.0019	-0.03	64.6%	1	85
19	2	76.4%	0.90	0.0037	-0.24	0.11	52.10/55.20	75.00	220.00	1.60	0.15/3.50	0.09	-0.15	0.0034	-0.07	67.1%	1	79
131	2	73.5%	0.86	0.0049	-0.29	0.14	43.70/46.30	61.29	230.00	3.09	1.65/4.60	0.12	-0.21	0.0049	-0.12	66.2%	3	29
148	1	71.3%	0.80	0.0064	-0.35	0.17	35.60/38.30	44.90	240.00	4.04	4.00/5.00	0.16	-0.25	0.0067	-0.17	62.2%	8	36
286	1	68.7%	0.73	0.0078	-0.39	0.21	27.60/31.30	45.55	250.00	7.60	6.90/8.00	0.20	-0.32	0.0083	-0.26	63.1%	62	110
106	1	68.3%	0.64	0.0089	-0.43	0.23	21.70/24.80	38.05	260.00	11.01	10.00/12.00	0.23	-0.36	0.0097	-0.35	62.3%	24	159
95	1	68.5%	0.54	0.0094	-0.46	0.24	16.50/19.70	34.50	270.00	15.40	14.30/17.00	0.25	-0.38	0.0103	-0.46	62.1%	7	192
58	3	67.1%	0.45	0.0095	-0.45	0.24	12.20/14.70	14.73	280.00	21.00	20.00/22.90	0.24	-0.38	0.0102	-0.56	62.4%	5	652
45	1	67.8%	0.36	0.0090	-0.42	0.23	8.70/11.60	11.28	290.00	19.95	26.30/29.40	0.23	-0.34	0.0097	-0.66	61.6%	1	115
177	22	64.5%	0.27	0.0083	-0.36	0.21	5.20/8.20	8.00	300.00	34.13	33.70/36.20	0.20	-0.28	0.0086	-0.75	60.0%	1	94
902	12	62.7%	0.20	0.0071	-0.29	0.17	2.95/5.80	5.90	310.00	33.88	41.50/45.00	0.17	-0.23	0.0072	-0.81	60.9%	1	546
432	11	62.2%	0.14	0.0057	-0.23	0.14	1.70/4.10	6.80	320.00	37.59	50.20/52.90	0.12	-0.16	0.0056	-0.88	58.4%	1	64
882	3	66.8%	0.11	0.0047	-0.21	0.12	0.50/4.50	6.50	330.00	47.14	59.10/61.90	0.09	-0.09	0.0040	-0.93	56.4%	1	105
332	8	67.3%	0.08	0.0036	-0.17	0.09	0.00/3.50	2.14	340.00	41.40	68.30/71.70	0.06	-0.05	0.0028	-0.95	56.5%	4	13
195	33	71.9%	0.07	0.0031	-0.16	0.08	0.00/3.20	2.40	350.00	27.98	77.80/81.30	0.03	-0.00	0.0016	-0.98	53.7%	4	5

Greeks Profile

2026-09-18 · 19d · σ = 65.3%

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).