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

SPHR

Options · 15-min delayed

SPHR

Underlying

$141.68

DTE

19d

2026-09-18

P/C Vol

0.27

P/C OI

1.59

ATM IV

52.3%

IV Skew

-0.8%

25Δ put − call

Max Pain

$160

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
1	—	75.3%	0.98	0.0017	-0.04	0.01	39.90/43.90	37.00	100.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	105.00	2.79	0.00/0.75	0.02	-0.04	0.0028	-0.03	72.9%	—	1
1	—	72.9%	0.95	0.0046	-0.08	0.03	30.90/33.90	28.00	110.00	0.35	0.05/0.65	0.02	-0.04	0.0035	-0.03	62.5%	3	10
2	1	68.6%	0.92	0.0065	-0.10	0.05	26.30/29.10	45.20	115.00	2.20	0.00/0.90	0.03	-0.04	0.0051	-0.04	56.2%	1	10
7	1	60.3%	0.90	0.0089	-0.10	0.06	21.20/24.50	39.50	120.00	0.37	0.30/1.70	0.05	-0.08	0.0086	-0.09	57.5%	1	25
5	—	59.3%	0.84	0.0125	-0.13	0.08	17.30/20.00	39.20	125.00	0.65	0.10/2.00	0.08	-0.12	0.0125	-0.16	59.7%	1	4
5	1	54.1%	0.78	0.0169	-0.15	0.10	13.10/15.60	15.13	130.00	1.81	0.85/2.75	0.10	-0.13	0.0167	-0.22	54.8%	1	33
39	526	51.8%	0.69	0.0212	-0.17	0.11	9.60/11.80	12.75	135.00	3.84	3.00/4.20	0.12	-0.16	0.0207	-0.32	53.2%	5	559
54	1	51.1%	0.57	0.0238	-0.18	0.13	6.90/8.60	8.59	140.00	5.20	4.80/6.40	0.13	-0.17	0.0227	-0.43	53.5%	3	35
32	15	55.8%	0.46	0.0220	-0.20	0.13	4.40/6.10	5.21	145.00	7.60	6.90/9.20	0.13	-0.17	0.0227	-0.54	54.2%	5	82
26	18	54.1%	0.35	0.0212	-0.18	0.12	2.90/4.10	3.58	150.00	11.00	10.10/12.40	0.12	-0.16	0.0213	-0.65	53.9%	8	27
42	7	50.6%	0.24	0.0191	-0.14	0.10	1.70/3.10	2.26	155.00	8.93	13.80/16.20	0.11	-0.14	0.0183	-0.74	55.0%	20	36
106	23	54.9%	0.19	0.0151	-0.13	0.09	1.00/1.90	1.58	160.00	12.00	17.90/20.30	0.09	-0.11	0.0151	-0.81	55.7%	2	32
37	25	53.1%	0.12	0.0116	-0.09	0.06	0.55/1.10	0.83	165.00	12.10	22.30/24.80	0.07	-0.09	0.0120	-0.86	58.1%	116	128
26	5	53.5%	0.08	0.0085	-0.07	0.05	0.20/0.70	0.50	170.00	18.25	27.10/29.60	0.06	-0.09	0.0097	-0.88	62.8%	25	120
316	206	55.5%	0.06	0.0063	-0.05	0.04	0.00/0.50	0.50	175.00	8.60	31.80/34.60	0.06	-0.09	0.0083	-0.89	69.5%	—	1
82	11	52.6%	0.03	0.0038	-0.03	0.02	0.00/0.45	0.20	180.00	21.70	36.70/39.90	0.06	-0.11	0.0075	-0.89	80.4%	1	7

Greeks Profile

2026-09-18 · 19d · σ = 52.3%

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

$141.68

DTE

19d

2026-09-18

P/C Vol

0.27

P/C OI

1.59

ATM IV

52.3%

IV Skew

-0.8%

25Δ put − call

Max Pain

$160

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
1	—	75.3%	0.98	0.0017	-0.04	0.01	39.90/43.90	37.00	100.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	105.00	2.79	0.00/0.75	0.02	-0.04	0.0028	-0.03	72.9%	—	1
1	—	72.9%	0.95	0.0046	-0.08	0.03	30.90/33.90	28.00	110.00	0.35	0.05/0.65	0.02	-0.04	0.0035	-0.03	62.5%	3	10
2	1	68.6%	0.92	0.0065	-0.10	0.05	26.30/29.10	45.20	115.00	2.20	0.00/0.90	0.03	-0.04	0.0051	-0.04	56.2%	1	10
7	1	60.3%	0.90	0.0089	-0.10	0.06	21.20/24.50	39.50	120.00	0.37	0.30/1.70	0.05	-0.08	0.0086	-0.09	57.5%	1	25
5	—	59.3%	0.84	0.0125	-0.13	0.08	17.30/20.00	39.20	125.00	0.65	0.10/2.00	0.08	-0.12	0.0125	-0.16	59.7%	1	4
5	1	54.1%	0.78	0.0169	-0.15	0.10	13.10/15.60	15.13	130.00	1.81	0.85/2.75	0.10	-0.13	0.0167	-0.22	54.8%	1	33
39	526	51.8%	0.69	0.0212	-0.17	0.11	9.60/11.80	12.75	135.00	3.84	3.00/4.20	0.12	-0.16	0.0207	-0.32	53.2%	5	559
54	1	51.1%	0.57	0.0238	-0.18	0.13	6.90/8.60	8.59	140.00	5.20	4.80/6.40	0.13	-0.17	0.0227	-0.43	53.5%	3	35
32	15	55.8%	0.46	0.0220	-0.20	0.13	4.40/6.10	5.21	145.00	7.60	6.90/9.20	0.13	-0.17	0.0227	-0.54	54.2%	5	82
26	18	54.1%	0.35	0.0212	-0.18	0.12	2.90/4.10	3.58	150.00	11.00	10.10/12.40	0.12	-0.16	0.0213	-0.65	53.9%	8	27
42	7	50.6%	0.24	0.0191	-0.14	0.10	1.70/3.10	2.26	155.00	8.93	13.80/16.20	0.11	-0.14	0.0183	-0.74	55.0%	20	36
106	23	54.9%	0.19	0.0151	-0.13	0.09	1.00/1.90	1.58	160.00	12.00	17.90/20.30	0.09	-0.11	0.0151	-0.81	55.7%	2	32
37	25	53.1%	0.12	0.0116	-0.09	0.06	0.55/1.10	0.83	165.00	12.10	22.30/24.80	0.07	-0.09	0.0120	-0.86	58.1%	116	128
26	5	53.5%	0.08	0.0085	-0.07	0.05	0.20/0.70	0.50	170.00	18.25	27.10/29.60	0.06	-0.09	0.0097	-0.88	62.8%	25	120
316	206	55.5%	0.06	0.0063	-0.05	0.04	0.00/0.50	0.50	175.00	8.60	31.80/34.60	0.06	-0.09	0.0083	-0.89	69.5%	—	1
82	11	52.6%	0.03	0.0038	-0.03	0.02	0.00/0.45	0.20	180.00	21.70	36.70/39.90	0.06	-0.11	0.0075	-0.89	80.4%	1	7

Greeks Profile

2026-09-18 · 19d · σ = 52.3%

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).