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

UTHR

Options · 15-min delayed

UTHR

Underlying

$515.46

DTE

19d

2026-09-18

P/C Vol

1.19

P/C OI

0.74

ATM IV

39.5%

IV Skew

4.8%

25Δ put − call

Max Pain

$530

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	1	50.7%	0.93	0.0023	-0.27	0.16	73.70/82.00	65.17	440.00	2.80	0.00/7.50	0.20	-0.30	0.0026	-0.10	57.4%	1	2
1	1	63.6%	0.85	0.0032	-0.51	0.28	64.00/72.50	55.62	450.00	2.95	0.00/8.00	0.22	-0.30	0.0031	-0.11	52.4%	—	4
8	—	59.0%	0.82	0.0037	-0.52	0.30	54.50/63.20	46.64	460.00	2.25	0.05/4.10	0.24	-0.29	0.0038	-0.13	46.7%	3	9.8k
1	1	54.3%	0.80	0.0044	-0.52	0.33	45.00/54.00	56.00	470.00	5.60	0.00/8.20	0.33	-0.45	0.0045	-0.20	53.3%	14	65
8	—	50.7%	0.76	0.0053	-0.53	0.37	36.00/45.40	30.50	480.00	6.00	0.00/9.20	0.36	-0.45	0.0054	-0.24	48.8%	2	9.2k
8	—	46.8%	0.71	0.0062	-0.54	0.40	28.30/37.00	25.95	490.00	8.00	1.50/10.00	0.39	-0.43	0.0066	-0.28	43.1%	27	305
—	2	45.1%	0.64	0.0070	-0.56	0.44	21.50/30.00	37.50	500.00	7.75	5.00/12.60	0.43	-0.44	0.0077	-0.35	40.8%	100	31
216	4	44.2%	0.57	0.0076	-0.57	0.46	16.90/24.00	29.80	510.00	17.40	8.90/16.40	0.46	-0.45	0.0084	-0.43	39.7%	20	128
167	8	43.8%	0.49	0.0077	-0.57	0.47	11.10/19.00	23.00	520.00	17.29	15.90/19.40	0.47	-0.40	0.0096	-0.52	35.2%	1	525
300	4	43.8%	0.42	0.0076	-0.55	0.46	6.60/14.90	10.59	530.00	24.00	21.50/25.40	0.45	-0.38	0.0093	-0.61	35.2%	12	276
38	100	38.3%	0.32	0.0080	-0.45	0.42	5.80/9.10	7.65	540.00	34.98	26.20/35.00	0.43	-0.42	0.0075	-0.66	41.5%	1	245
4.1k	6	43.2%	0.28	0.0066	-0.47	0.40	2.65/8.50	8.92	550.00	40.20	33.80/42.60	0.39	-0.38	0.0067	-0.73	42.2%	—	1
7	5	42.6%	0.22	0.0059	-0.40	0.35	1.30/6.10	7.10	560.00	47.30	42.20/51.00	0.35	-0.35	0.0058	-0.78	43.6%	—	1
9.5k	10	44.1%	0.18	0.0050	-0.37	0.31	0.75/4.90	2.30	570.00	—	—	—	—	—	—	—	—	—
4.1k	1	42.3%	0.13	0.0041	-0.28	0.24	0.75/3.10	0.85	580.00	—	—	—	—	—	—	—	—	—
27	23	45.2%	0.11	0.0035	-0.27	0.22	0.00/2.80	2.20	590.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 39.5%

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

$515.46

DTE

19d

2026-09-18

P/C Vol

1.19

P/C OI

0.74

ATM IV

39.5%

IV Skew

4.8%

25Δ put − call

Max Pain

$530

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	1	50.7%	0.93	0.0023	-0.27	0.16	73.70/82.00	65.17	440.00	2.80	0.00/7.50	0.20	-0.30	0.0026	-0.10	57.4%	1	2
1	1	63.6%	0.85	0.0032	-0.51	0.28	64.00/72.50	55.62	450.00	2.95	0.00/8.00	0.22	-0.30	0.0031	-0.11	52.4%	—	4
8	—	59.0%	0.82	0.0037	-0.52	0.30	54.50/63.20	46.64	460.00	2.25	0.05/4.10	0.24	-0.29	0.0038	-0.13	46.7%	3	9.8k
1	1	54.3%	0.80	0.0044	-0.52	0.33	45.00/54.00	56.00	470.00	5.60	0.00/8.20	0.33	-0.45	0.0045	-0.20	53.3%	14	65
8	—	50.7%	0.76	0.0053	-0.53	0.37	36.00/45.40	30.50	480.00	6.00	0.00/9.20	0.36	-0.45	0.0054	-0.24	48.8%	2	9.2k
8	—	46.8%	0.71	0.0062	-0.54	0.40	28.30/37.00	25.95	490.00	8.00	1.50/10.00	0.39	-0.43	0.0066	-0.28	43.1%	27	305
—	2	45.1%	0.64	0.0070	-0.56	0.44	21.50/30.00	37.50	500.00	7.75	5.00/12.60	0.43	-0.44	0.0077	-0.35	40.8%	100	31
216	4	44.2%	0.57	0.0076	-0.57	0.46	16.90/24.00	29.80	510.00	17.40	8.90/16.40	0.46	-0.45	0.0084	-0.43	39.7%	20	128
167	8	43.8%	0.49	0.0077	-0.57	0.47	11.10/19.00	23.00	520.00	17.29	15.90/19.40	0.47	-0.40	0.0096	-0.52	35.2%	1	525
300	4	43.8%	0.42	0.0076	-0.55	0.46	6.60/14.90	10.59	530.00	24.00	21.50/25.40	0.45	-0.38	0.0093	-0.61	35.2%	12	276
38	100	38.3%	0.32	0.0080	-0.45	0.42	5.80/9.10	7.65	540.00	34.98	26.20/35.00	0.43	-0.42	0.0075	-0.66	41.5%	1	245
4.1k	6	43.2%	0.28	0.0066	-0.47	0.40	2.65/8.50	8.92	550.00	40.20	33.80/42.60	0.39	-0.38	0.0067	-0.73	42.2%	—	1
7	5	42.6%	0.22	0.0059	-0.40	0.35	1.30/6.10	7.10	560.00	47.30	42.20/51.00	0.35	-0.35	0.0058	-0.78	43.6%	—	1
9.5k	10	44.1%	0.18	0.0050	-0.37	0.31	0.75/4.90	2.30	570.00	—	—	—	—	—	—	—	—	—
4.1k	1	42.3%	0.13	0.0041	-0.28	0.24	0.75/3.10	0.85	580.00	—	—	—	—	—	—	—	—	—
27	23	45.2%	0.11	0.0035	-0.27	0.22	0.00/2.80	2.20	590.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 39.5%

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).