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

PENG

Options · 15-min delayed

PENG

Underlying

$49.51

DTE

19d

2026-09-18

P/C Vol

0.21

P/C OI

0.55

ATM IV

82.3%

IV Skew

0.2%

25Δ put − call

Max Pain

$45

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
59	4	1499.6%	0.98	0.0003	-0.23	0.01	45.60/48.90	13.35	17.50	0.18	0.00/0.95	0.01	-0.05	0.0019	-0.03	284.0%	4	11
31	8	352.4%	0.94	0.0031	-0.13	0.01	27.80/31.20	32.10	20.00	0.05	0.00/0.05	0.00	-0.00	0.0005	-0.00	156.3%	10	59
144	1	287.8%	0.94	0.0038	-0.11	0.01	25.00/28.30	27.60	22.50	0.05	0.00/0.95	0.01	-0.05	0.0031	-0.03	221.9%	3	40
99	10	273.2%	0.92	0.0048	-0.12	0.02	22.50/26.10	24.26	25.00	0.49	0.00/0.25	0.00	-0.02	0.0023	-0.02	151.2%	1	350
117	17	200.0%	0.91	0.0073	-0.10	0.02	17.60/20.80	20.88	30.00	0.13	0.00/0.25	0.01	-0.02	0.0037	-0.02	114.8%	2	133
2.2k	3	172.3%	0.86	0.0114	-0.12	0.03	12.60/16.30	19.80	35.00	0.13	0.00/0.45	0.01	-0.02	0.0084	-0.04	94.1%	1	2.5k
2.5k	1	61.1%	0.95	0.0157	-0.02	0.01	8.10/11.30	10.65	40.00	0.45	0.35/0.95	0.02	-0.05	0.0200	-0.11	85.4%	88	1.9k
923	2	80.6%	0.73	0.0361	-0.08	0.04	6.00/6.50	6.23	45.00	1.65	1.50/1.75	0.04	-0.07	0.0371	-0.26	77.6%	42	2.9k
502	15	77.3%	0.52	0.0456	-0.09	0.05	3.10/3.60	3.38	50.00	4.20	3.80/4.80	0.04	-0.10	0.0404	-0.48	87.3%	63	758
2.3k	309	73.9%	0.30	0.0416	-0.08	0.04	1.05/1.95	1.80	55.00	6.75	6.60/8.60	0.04	-0.09	0.0367	-0.66	88.6%	4	1.0k
2.1k	1.2k	87.0%	0.20	0.0281	-0.07	0.03	0.75/1.30	0.77	60.00	10.50	10.50/13.20	0.03	-0.08	0.0276	-0.77	96.9%	2	1.2k
1.2k	69	81.6%	0.09	0.0173	-0.04	0.02	0.30/0.45	0.30	65.00	15.05	15.10/17.90	0.03	-0.07	0.0204	-0.84	107.5%	2	291
600	7	91.1%	0.06	0.0116	-0.03	0.01	0.10/0.45	0.21	70.00	20.31	19.20/22.00	0.01	-0.01	0.0080	-0.97	77.0%	1	147
3.1k	14	104.7%	0.05	0.0092	-0.03	0.01	0.00/0.55	0.10	75.00	25.14	24.10/27.60	0.01	-0.03	0.0102	-0.93	110.5%	1	86
2.5k	7	102.1%	0.03	0.0053	-0.02	0.01	0.00/0.25	0.11	80.00	24.00	29.00/32.00	0.00	0.01	0.0012	-1.00	75.0%	3	29
115	1	99.2%	0.01	0.0027	-0.01	0.00	0.00/0.10	0.01	85.00	21.60	33.40/36.30	0.02	-0.07	0.0096	-0.90	160.5%	—	1

Greeks Profile

2026-09-18 · 19d · σ = 82.3%

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

$49.51

DTE

19d

2026-09-18

P/C Vol

0.21

P/C OI

0.55

ATM IV

82.3%

IV Skew

0.2%

25Δ put − call

Max Pain

$45

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
59	4	1499.6%	0.98	0.0003	-0.23	0.01	45.60/48.90	13.35	17.50	0.18	0.00/0.95	0.01	-0.05	0.0019	-0.03	284.0%	4	11
31	8	352.4%	0.94	0.0031	-0.13	0.01	27.80/31.20	32.10	20.00	0.05	0.00/0.05	0.00	-0.00	0.0005	-0.00	156.3%	10	59
144	1	287.8%	0.94	0.0038	-0.11	0.01	25.00/28.30	27.60	22.50	0.05	0.00/0.95	0.01	-0.05	0.0031	-0.03	221.9%	3	40
99	10	273.2%	0.92	0.0048	-0.12	0.02	22.50/26.10	24.26	25.00	0.49	0.00/0.25	0.00	-0.02	0.0023	-0.02	151.2%	1	350
117	17	200.0%	0.91	0.0073	-0.10	0.02	17.60/20.80	20.88	30.00	0.13	0.00/0.25	0.01	-0.02	0.0037	-0.02	114.8%	2	133
2.2k	3	172.3%	0.86	0.0114	-0.12	0.03	12.60/16.30	19.80	35.00	0.13	0.00/0.45	0.01	-0.02	0.0084	-0.04	94.1%	1	2.5k
2.5k	1	61.1%	0.95	0.0157	-0.02	0.01	8.10/11.30	10.65	40.00	0.45	0.35/0.95	0.02	-0.05	0.0200	-0.11	85.4%	88	1.9k
923	2	80.6%	0.73	0.0361	-0.08	0.04	6.00/6.50	6.23	45.00	1.65	1.50/1.75	0.04	-0.07	0.0371	-0.26	77.6%	42	2.9k
502	15	77.3%	0.52	0.0456	-0.09	0.05	3.10/3.60	3.38	50.00	4.20	3.80/4.80	0.04	-0.10	0.0404	-0.48	87.3%	63	758
2.3k	309	73.9%	0.30	0.0416	-0.08	0.04	1.05/1.95	1.80	55.00	6.75	6.60/8.60	0.04	-0.09	0.0367	-0.66	88.6%	4	1.0k
2.1k	1.2k	87.0%	0.20	0.0281	-0.07	0.03	0.75/1.30	0.77	60.00	10.50	10.50/13.20	0.03	-0.08	0.0276	-0.77	96.9%	2	1.2k
1.2k	69	81.6%	0.09	0.0173	-0.04	0.02	0.30/0.45	0.30	65.00	15.05	15.10/17.90	0.03	-0.07	0.0204	-0.84	107.5%	2	291
600	7	91.1%	0.06	0.0116	-0.03	0.01	0.10/0.45	0.21	70.00	20.31	19.20/22.00	0.01	-0.01	0.0080	-0.97	77.0%	1	147
3.1k	14	104.7%	0.05	0.0092	-0.03	0.01	0.00/0.55	0.10	75.00	25.14	24.10/27.60	0.01	-0.03	0.0102	-0.93	110.5%	1	86
2.5k	7	102.1%	0.03	0.0053	-0.02	0.01	0.00/0.25	0.11	80.00	24.00	29.00/32.00	0.00	0.01	0.0012	-1.00	75.0%	3	29
115	1	99.2%	0.01	0.0027	-0.01	0.00	0.00/0.10	0.01	85.00	21.60	33.40/36.30	0.02	-0.07	0.0096	-0.90	160.5%	—	1

Greeks Profile

2026-09-18 · 19d · σ = 82.3%

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).