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

SYRE

Options · 15-min delayed

SYRE

Underlying

$90.36

DTE

18d

2026-09-18

P/C Vol

0.59

P/C OI

6.71

ATM IV

70.4%

IV Skew

-17.8%

25Δ put − call

Max Pain

$105

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
3	1	0.0%	1.00	—	-0.01	—	22.10/26.80	6.80	55.00	1.80	0.00/4.90	0.03	-0.18	0.0040	-0.09	201.3%	10	12
3	6	0.0%	1.00	—	-0.01	—	23.60/28.00	23.10	60.00	2.48	0.00/4.90	0.04	-0.17	0.0052	-0.10	174.2%	1	2
40	2	401.7%	0.79	0.0035	-0.64	0.06	40.00/44.70	25.79	65.00	2.53	0.00/4.90	0.04	-0.17	0.0067	-0.12	149.0%	1	5
5	1	361.2%	0.76	0.0042	-0.62	0.06	35.10/40.00	21.00	70.00	1.65	0.00/2.80	0.04	-0.10	0.0089	-0.11	102.5%	2	50
16	100	335.4%	0.73	0.0049	-0.62	0.07	32.00/35.20	17.07	75.00	0.60	0.00/2.10	0.04	-0.08	0.0126	-0.11	74.6%	7	156
20	1	78.8%	0.79	0.0184	-0.13	0.06	11.00/14.50	11.84	80.00	1.47	0.95/2.65	0.05	-0.10	0.0194	-0.19	69.2%	1	62
25	3	74.6%	0.68	0.0239	-0.16	0.07	7.50/10.80	15.99	85.00	2.70	1.60/3.40	0.07	-0.11	0.0296	-0.29	57.5%	2	181
27	24	72.1%	0.55	0.0274	-0.16	0.08	4.60/7.90	6.20	90.00	5.45	3.90/7.30	0.08	-0.15	0.0287	-0.45	68.7%	1	33
112	23	75.3%	0.42	0.0259	-0.17	0.08	3.10/5.80	4.10	95.00	7.15	7.30/10.20	0.08	-0.15	0.0272	-0.59	71.2%	3	21
22	13	76.1%	0.31	0.0230	-0.15	0.07	1.00/5.00	2.75	100.00	11.00	10.10/14.50	0.07	-0.13	0.0240	-0.71	71.6%	70	30
29	4	84.1%	0.24	0.0185	-0.15	0.06	0.00/4.90	3.10	105.00	15.65	14.30/18.50	0.06	-0.11	0.0193	-0.80	73.4%	1	2.2k
11	2	97.7%	0.22	0.0149	-0.16	0.06	0.00/4.90	2.42	110.00	11.77	18.60/22.80	0.04	-0.08	0.0146	-0.87	73.1%	25	34
2	4	110.0%	0.20	0.0125	-0.17	0.06	0.00/4.90	2.43	115.00	—	—	—	—	—	—	—	—	—
3	3	121.7%	0.18	0.0108	-0.18	0.05	0.05/4.90	7.00	120.00	—	—	—	—	—	—	—	—	—
9	6	131.7%	0.17	0.0096	-0.19	0.05	0.00/4.90	6.00	125.00	—	—	—	—	—	—	—	—	—
1	1	141.5%	0.16	0.0086	-0.19	0.05	0.00/4.90	0.85	130.00	26.91	37.50/42.00	0.01	-0.00	0.0027	-0.98	73.0%	—	20
—	—	—	—	—	—	—	—	—	155.00	48.79	62.30/67.00	0.00	0.02	0.0003	-1.00	78.9%	—	10

Greeks Profile

2026-09-18 · 18d · σ = 70.4%

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

$90.36

DTE

18d

2026-09-18

P/C Vol

0.59

P/C OI

6.71

ATM IV

70.4%

IV Skew

-17.8%

25Δ put − call

Max Pain

$105

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
3	1	0.0%	1.00	—	-0.01	—	22.10/26.80	6.80	55.00	1.80	0.00/4.90	0.03	-0.18	0.0040	-0.09	201.3%	10	12
3	6	0.0%	1.00	—	-0.01	—	23.60/28.00	23.10	60.00	2.48	0.00/4.90	0.04	-0.17	0.0052	-0.10	174.2%	1	2
40	2	401.7%	0.79	0.0035	-0.64	0.06	40.00/44.70	25.79	65.00	2.53	0.00/4.90	0.04	-0.17	0.0067	-0.12	149.0%	1	5
5	1	361.2%	0.76	0.0042	-0.62	0.06	35.10/40.00	21.00	70.00	1.65	0.00/2.80	0.04	-0.10	0.0089	-0.11	102.5%	2	50
16	100	335.4%	0.73	0.0049	-0.62	0.07	32.00/35.20	17.07	75.00	0.60	0.00/2.10	0.04	-0.08	0.0126	-0.11	74.6%	7	156
20	1	78.8%	0.79	0.0184	-0.13	0.06	11.00/14.50	11.84	80.00	1.47	0.95/2.65	0.05	-0.10	0.0194	-0.19	69.2%	1	62
25	3	74.6%	0.68	0.0239	-0.16	0.07	7.50/10.80	15.99	85.00	2.70	1.60/3.40	0.07	-0.11	0.0296	-0.29	57.5%	2	181
27	24	72.1%	0.55	0.0274	-0.16	0.08	4.60/7.90	6.20	90.00	5.45	3.90/7.30	0.08	-0.15	0.0287	-0.45	68.7%	1	33
112	23	75.3%	0.42	0.0259	-0.17	0.08	3.10/5.80	4.10	95.00	7.15	7.30/10.20	0.08	-0.15	0.0272	-0.59	71.2%	3	21
22	13	76.1%	0.31	0.0230	-0.15	0.07	1.00/5.00	2.75	100.00	11.00	10.10/14.50	0.07	-0.13	0.0240	-0.71	71.6%	70	30
29	4	84.1%	0.24	0.0185	-0.15	0.06	0.00/4.90	3.10	105.00	15.65	14.30/18.50	0.06	-0.11	0.0193	-0.80	73.4%	1	2.2k
11	2	97.7%	0.22	0.0149	-0.16	0.06	0.00/4.90	2.42	110.00	11.77	18.60/22.80	0.04	-0.08	0.0146	-0.87	73.1%	25	34
2	4	110.0%	0.20	0.0125	-0.17	0.06	0.00/4.90	2.43	115.00	—	—	—	—	—	—	—	—	—
3	3	121.7%	0.18	0.0108	-0.18	0.05	0.05/4.90	7.00	120.00	—	—	—	—	—	—	—	—	—
9	6	131.7%	0.17	0.0096	-0.19	0.05	0.00/4.90	6.00	125.00	—	—	—	—	—	—	—	—	—
1	1	141.5%	0.16	0.0086	-0.19	0.05	0.00/4.90	0.85	130.00	26.91	37.50/42.00	0.01	-0.00	0.0027	-0.98	73.0%	—	20
—	—	—	—	—	—	—	—	—	155.00	48.79	62.30/67.00	0.00	0.02	0.0003	-1.00	78.9%	—	10

Greeks Profile

2026-09-18 · 18d · σ = 70.4%

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).