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

VICR

Options · 15-min delayed

VICR

Underlying

$187.75

DTE

19d

2026-09-18

P/C Vol

1.14

P/C OI

1.69

ATM IV

85.1%

IV Skew

9.2%

25Δ put − call

Max Pain

$220

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	2	110.7%	0.97	0.0014	-0.09	0.03	64.50/72.50	72.00	120.00	—	—	—	—	—	—	—	—	—
1	—	81.9%	0.97	0.0020	-0.08	0.03	49.90/56.80	90.40	135.00	—	—	—	—	—	—	—	—	—
3	1	84.0%	0.90	0.0049	-0.18	0.08	37.00/43.00	47.20	150.00	1.50	0.70/2.00	0.06	-0.11	0.0045	-0.07	72.5%	21	113
—	—	—	—	—	—	—	—	—	155.00	2.50	0.65/4.50	0.09	-0.17	0.0060	-0.12	78.5%	93	74
4	2	80.4%	0.84	0.0072	-0.24	0.11	28.20/34.90	67.60	160.00	3.10	2.50/3.70	0.10	-0.19	0.0073	-0.15	74.2%	4	152
1	—	77.5%	0.80	0.0085	-0.26	0.12	23.70/31.20	67.40	165.00	4.80	2.35/7.00	0.12	-0.24	0.0085	-0.20	77.3%	4	1.3k
1	—	75.0%	0.75	0.0099	-0.28	0.14	20.70/26.50	48.20	170.00	5.80	5.30/7.00	0.14	-0.27	0.0097	-0.25	77.1%	40	290
—	—	—	—	—	—	—	—	—	175.00	7.80	5.10/10.70	0.15	-0.30	0.0107	-0.31	76.9%	11	112
12	3	77.9%	0.63	0.0113	-0.34	0.16	15.10/20.70	24.00	180.00	10.00	8.80/12.80	0.16	-0.34	0.0108	-0.37	81.7%	15	98
—	1	81.9%	0.57	0.0112	-0.37	0.17	12.00/20.00	20.50	185.00	11.00	11.70/14.60	0.17	-0.35	0.0113	-0.43	81.3%	1	1.1k
10	2	87.3%	0.52	0.0107	-0.40	0.17	12.30/17.00	13.50	190.00	14.90	12.40/19.80	0.17	-0.36	0.0112	-0.48	82.8%	17	50
28	1	72.5%	0.45	0.0127	-0.33	0.17	6.90/13.00	14.45	195.00	17.00	14.70/22.90	0.17	-0.35	0.0114	-0.54	81.5%	4	137
73	3	80.9%	0.41	0.0112	-0.36	0.17	6.90/12.40	12.50	200.00	13.63	19.50/24.80	0.17	-0.34	0.0110	-0.59	82.4%	2	267
61	11	71.1%	0.28	0.0110	-0.27	0.14	3.30/7.10	6.00	210.00	27.20	25.30/30.80	0.15	-0.27	0.0106	-0.71	75.0%	5	131
211	10	78.4%	0.22	0.0087	-0.26	0.13	2.80/5.70	5.80	220.00	34.94	34.20/39.70	0.13	-0.26	0.0086	-0.77	81.7%	1	95
748	16	85.0%	0.17	0.0071	-0.25	0.11	2.40/4.70	2.40	230.00	39.10	41.50/48.20	0.10	-0.17	0.0069	-0.86	76.7%	1	37
225	91	79.7%	0.11	0.0054	-0.17	0.08	0.60/3.20	4.32	240.00	44.99	50.70/57.30	0.08	-0.13	0.0053	-0.90	78.0%	2	68
455	5	77.1%	0.06	0.0038	-0.11	0.05	0.30/1.80	2.25	250.00	55.10	60.10/67.00	0.06	-0.10	0.0040	-0.93	81.0%	1	21

Greeks Profile

2026-09-18 · 19d · σ = 85.1%

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

$187.75

DTE

19d

2026-09-18

P/C Vol

1.14

P/C OI

1.69

ATM IV

85.1%

IV Skew

9.2%

25Δ put − call

Max Pain

$220

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	2	110.7%	0.97	0.0014	-0.09	0.03	64.50/72.50	72.00	120.00	—	—	—	—	—	—	—	—	—
1	—	81.9%	0.97	0.0020	-0.08	0.03	49.90/56.80	90.40	135.00	—	—	—	—	—	—	—	—	—
3	1	84.0%	0.90	0.0049	-0.18	0.08	37.00/43.00	47.20	150.00	1.50	0.70/2.00	0.06	-0.11	0.0045	-0.07	72.5%	21	113
—	—	—	—	—	—	—	—	—	155.00	2.50	0.65/4.50	0.09	-0.17	0.0060	-0.12	78.5%	93	74
4	2	80.4%	0.84	0.0072	-0.24	0.11	28.20/34.90	67.60	160.00	3.10	2.50/3.70	0.10	-0.19	0.0073	-0.15	74.2%	4	152
1	—	77.5%	0.80	0.0085	-0.26	0.12	23.70/31.20	67.40	165.00	4.80	2.35/7.00	0.12	-0.24	0.0085	-0.20	77.3%	4	1.3k
1	—	75.0%	0.75	0.0099	-0.28	0.14	20.70/26.50	48.20	170.00	5.80	5.30/7.00	0.14	-0.27	0.0097	-0.25	77.1%	40	290
—	—	—	—	—	—	—	—	—	175.00	7.80	5.10/10.70	0.15	-0.30	0.0107	-0.31	76.9%	11	112
12	3	77.9%	0.63	0.0113	-0.34	0.16	15.10/20.70	24.00	180.00	10.00	8.80/12.80	0.16	-0.34	0.0108	-0.37	81.7%	15	98
—	1	81.9%	0.57	0.0112	-0.37	0.17	12.00/20.00	20.50	185.00	11.00	11.70/14.60	0.17	-0.35	0.0113	-0.43	81.3%	1	1.1k
10	2	87.3%	0.52	0.0107	-0.40	0.17	12.30/17.00	13.50	190.00	14.90	12.40/19.80	0.17	-0.36	0.0112	-0.48	82.8%	17	50
28	1	72.5%	0.45	0.0127	-0.33	0.17	6.90/13.00	14.45	195.00	17.00	14.70/22.90	0.17	-0.35	0.0114	-0.54	81.5%	4	137
73	3	80.9%	0.41	0.0112	-0.36	0.17	6.90/12.40	12.50	200.00	13.63	19.50/24.80	0.17	-0.34	0.0110	-0.59	82.4%	2	267
61	11	71.1%	0.28	0.0110	-0.27	0.14	3.30/7.10	6.00	210.00	27.20	25.30/30.80	0.15	-0.27	0.0106	-0.71	75.0%	5	131
211	10	78.4%	0.22	0.0087	-0.26	0.13	2.80/5.70	5.80	220.00	34.94	34.20/39.70	0.13	-0.26	0.0086	-0.77	81.7%	1	95
748	16	85.0%	0.17	0.0071	-0.25	0.11	2.40/4.70	2.40	230.00	39.10	41.50/48.20	0.10	-0.17	0.0069	-0.86	76.7%	1	37
225	91	79.7%	0.11	0.0054	-0.17	0.08	0.60/3.20	4.32	240.00	44.99	50.70/57.30	0.08	-0.13	0.0053	-0.90	78.0%	2	68
455	5	77.1%	0.06	0.0038	-0.11	0.05	0.30/1.80	2.25	250.00	55.10	60.10/67.00	0.06	-0.10	0.0040	-0.93	81.0%	1	21

Greeks Profile

2026-09-18 · 19d · σ = 85.1%

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).