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

PAYX

Options · 15-min delayed

PAYX

Underlying

$127.04

DTE

19d

2026-09-18

P/C Vol

0.19

P/C OI

0.73

ATM IV

31.8%

IV Skew

2.5%

25Δ put − call

Max Pain

$110

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
273	5	118.7%	0.92	0.0042	-0.14	0.04	35.20/38.70	31.50	90.00	0.12	0.00/1.00	0.02	-0.05	0.0030	-0.03	88.6%	2	712
242	1	58.6%	0.99	0.0018	-0.03	0.01	30.20/34.10	20.60	95.00	0.14	0.00/0.20	0.01	-0.01	0.0017	-0.01	57.8%	2	1.2k
813	1	59.5%	0.97	0.0042	-0.04	0.02	26.60/28.10	27.40	100.00	0.11	0.05/0.20	0.01	-0.01	0.0027	-0.02	50.6%	3	580
764	6	65.9%	0.91	0.0083	-0.09	0.05	21.90/24.20	22.55	105.00	0.10	0.05/0.60	0.04	-0.05	0.0073	-0.06	57.3%	5	400
1.1k	1	57.7%	0.88	0.0119	-0.10	0.06	15.50/18.30	17.70	110.00	0.20	0.15/0.35	0.03	-0.03	0.0090	-0.05	40.5%	40	721
2.0k	88	40.9%	0.87	0.0176	-0.08	0.06	12.20/13.00	12.93	115.00	0.36	0.20/0.75	0.05	-0.05	0.0172	-0.11	37.7%	1	1.0k
1.5k	76	46.4%	0.73	0.0246	-0.13	0.10	7.60/9.70	8.35	120.00	1.00	0.80/1.15	0.08	-0.06	0.0304	-0.19	30.8%	21	845
1.6k	52	33.2%	0.61	0.0399	-0.11	0.11	3.00/5.10	4.61	125.00	2.40	2.05/2.75	0.11	-0.08	0.0431	-0.38	30.5%	4	399
2.6k	102	30.0%	0.39	0.0442	-0.09	0.11	2.00/2.40	2.20	130.00	4.93	2.85/6.90	0.11	-0.12	0.0316	-0.56	43.0%	6	55
1.7k	276	28.3%	0.19	0.0332	-0.06	0.08	0.55/0.90	0.85	135.00	9.00	7.80/9.10	0.08	-0.06	0.0325	-0.79	31.1%	6	26
1.1k	2	32.8%	0.11	0.0197	-0.05	0.05	0.10/0.55	0.37	140.00	24.63	10.90/15.20	0.09	-0.11	0.0199	-0.76	53.8%	2	12
42	16	34.2%	0.05	0.0107	-0.03	0.03	0.00/0.25	0.10	145.00	25.15	33.70/35.10	0.12	-0.56	0.0072	-0.53	189.2%	1	95
113	13	52.3%	0.09	0.0111	-0.07	0.05	0.00/0.75	0.09	150.00	13.90	25.50/28.10	0.09	-0.20	0.0120	-0.75	90.8%	—	2
200	3	45.2%	0.03	0.0055	-0.03	0.02	0.00/0.20	0.05	155.00	12.30	15.60/19.70	—	0.02	—	-1.00	0.0%	1	4
29	1	60.7%	0.06	0.0065	-0.05	0.03	0.05/0.95	1.20	160.00	—	—	—	—	—	—	—	—	—
8	1	96.7%	0.14	0.0081	-0.17	0.07	1.95/2.40	4.70	165.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	180.00	83.00	68.60/72.50	0.11	-0.77	0.0050	-0.60	268.6%	—	4

Greeks Profile

2026-09-18 · 19d · σ = 31.8%

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

$127.04

DTE

19d

2026-09-18

P/C Vol

0.19

P/C OI

0.73

ATM IV

31.8%

IV Skew

2.5%

25Δ put − call

Max Pain

$110

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
273	5	118.7%	0.92	0.0042	-0.14	0.04	35.20/38.70	31.50	90.00	0.12	0.00/1.00	0.02	-0.05	0.0030	-0.03	88.6%	2	712
242	1	58.6%	0.99	0.0018	-0.03	0.01	30.20/34.10	20.60	95.00	0.14	0.00/0.20	0.01	-0.01	0.0017	-0.01	57.8%	2	1.2k
813	1	59.5%	0.97	0.0042	-0.04	0.02	26.60/28.10	27.40	100.00	0.11	0.05/0.20	0.01	-0.01	0.0027	-0.02	50.6%	3	580
764	6	65.9%	0.91	0.0083	-0.09	0.05	21.90/24.20	22.55	105.00	0.10	0.05/0.60	0.04	-0.05	0.0073	-0.06	57.3%	5	400
1.1k	1	57.7%	0.88	0.0119	-0.10	0.06	15.50/18.30	17.70	110.00	0.20	0.15/0.35	0.03	-0.03	0.0090	-0.05	40.5%	40	721
2.0k	88	40.9%	0.87	0.0176	-0.08	0.06	12.20/13.00	12.93	115.00	0.36	0.20/0.75	0.05	-0.05	0.0172	-0.11	37.7%	1	1.0k
1.5k	76	46.4%	0.73	0.0246	-0.13	0.10	7.60/9.70	8.35	120.00	1.00	0.80/1.15	0.08	-0.06	0.0304	-0.19	30.8%	21	845
1.6k	52	33.2%	0.61	0.0399	-0.11	0.11	3.00/5.10	4.61	125.00	2.40	2.05/2.75	0.11	-0.08	0.0431	-0.38	30.5%	4	399
2.6k	102	30.0%	0.39	0.0442	-0.09	0.11	2.00/2.40	2.20	130.00	4.93	2.85/6.90	0.11	-0.12	0.0316	-0.56	43.0%	6	55
1.7k	276	28.3%	0.19	0.0332	-0.06	0.08	0.55/0.90	0.85	135.00	9.00	7.80/9.10	0.08	-0.06	0.0325	-0.79	31.1%	6	26
1.1k	2	32.8%	0.11	0.0197	-0.05	0.05	0.10/0.55	0.37	140.00	24.63	10.90/15.20	0.09	-0.11	0.0199	-0.76	53.8%	2	12
42	16	34.2%	0.05	0.0107	-0.03	0.03	0.00/0.25	0.10	145.00	25.15	33.70/35.10	0.12	-0.56	0.0072	-0.53	189.2%	1	95
113	13	52.3%	0.09	0.0111	-0.07	0.05	0.00/0.75	0.09	150.00	13.90	25.50/28.10	0.09	-0.20	0.0120	-0.75	90.8%	—	2
200	3	45.2%	0.03	0.0055	-0.03	0.02	0.00/0.20	0.05	155.00	12.30	15.60/19.70	—	0.02	—	-1.00	0.0%	1	4
29	1	60.7%	0.06	0.0065	-0.05	0.03	0.05/0.95	1.20	160.00	—	—	—	—	—	—	—	—	—
8	1	96.7%	0.14	0.0081	-0.17	0.07	1.95/2.40	4.70	165.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	180.00	83.00	68.60/72.50	0.11	-0.77	0.0050	-0.60	268.6%	—	4

Greeks Profile

2026-09-18 · 19d · σ = 31.8%

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).