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

XMTR

Options · 15-min delayed

XMTR

Underlying

$91.15

DTE

16d

2026-09-18

P/C Vol

0.13

P/C OI

0.09

ATM IV

62.7%

IV Skew

-5.4%

25Δ put − call

Max Pain

$65

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
—	—	—	—	—	—	—	—	—	55.00	0.30	0.00/0.75	0.01	-0.05	0.0023	-0.03	133.4%	16	14
1	1	82.0%	0.99	0.0010	-0.02	0.00	29.40/33.00	22.75	60.00	0.40	0.00/0.75	0.01	-0.05	0.0031	-0.03	113.6%	1	2
93	200	0.0%	1.00	—	-0.01	—	18.10/21.90	23.30	65.00	0.89	0.00/1.75	0.02	-0.09	0.0057	-0.06	116.0%	1	3
2	1	78.8%	0.95	0.0063	-0.05	0.02	19.60/23.50	26.28	70.00	0.81	0.00/1.95	0.03	-0.09	0.0081	-0.08	98.9%	1	17
—	—	—	—	—	—	—	—	—	75.00	0.42	0.00/2.15	0.04	-0.09	0.0119	-0.11	81.6%	1	3
138	27	70.3%	0.83	0.0185	-0.11	0.05	10.80/14.50	15.50	80.00	1.67	0.00/2.75	0.05	-0.10	0.0186	-0.16	67.9%	5	33
3	1	68.3%	0.72	0.0260	-0.14	0.06	7.00/10.90	12.89	85.00	2.10	0.80/3.70	0.06	-0.11	0.0284	-0.26	60.3%	1	6
37	2	66.2%	0.57	0.0311	-0.16	0.07	4.80/7.00	8.40	90.00	6.40	2.30/6.10	0.07	-0.13	0.0347	-0.43	59.3%	1	3
57	3	65.6%	0.41	0.0311	-0.16	0.07	1.90/5.50	5.70	95.00	4.97	5.90/8.40	0.07	-0.13	0.0335	-0.60	60.6%	1	2
134	1	62.5%	0.27	0.0275	-0.13	0.06	1.10/2.90	2.30	100.00	7.24	9.10/12.60	0.06	-0.11	0.0275	-0.73	62.5%	5	6
40	1	65.1%	0.17	0.0203	-0.10	0.05	0.00/2.45	1.00	105.00	—	—	—	—	—	—	—	—	—
432	2	76.5%	0.14	0.0152	-0.10	0.04	0.00/2.30	3.70	110.00	—	—	—	—	—	—	—	—	—
11	2	89.8%	0.13	0.0123	-0.11	0.04	0.00/2.45	0.70	115.00	—	—	—	—	—	—	—	—	—
15	1	87.7%	0.08	0.0090	-0.08	0.03	0.00/1.45	0.28	120.00	—	—	—	—	—	—	—	—	—
1	1	100.5%	0.06	0.0060	-0.07	0.02	0.00/1.15	4.60	130.00	—	—	—	—	—	—	—	—	—
8	1	116.0%	0.05	0.0047	-0.07	0.02	0.00/1.15	3.05	140.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 16d · σ = 62.7%

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

$91.15

DTE

16d

2026-09-18

P/C Vol

0.13

P/C OI

0.09

ATM IV

62.7%

IV Skew

-5.4%

25Δ put − call

Max Pain

$65

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
—	—	—	—	—	—	—	—	—	55.00	0.30	0.00/0.75	0.01	-0.05	0.0023	-0.03	133.4%	16	14
1	1	82.0%	0.99	0.0010	-0.02	0.00	29.40/33.00	22.75	60.00	0.40	0.00/0.75	0.01	-0.05	0.0031	-0.03	113.6%	1	2
93	200	0.0%	1.00	—	-0.01	—	18.10/21.90	23.30	65.00	0.89	0.00/1.75	0.02	-0.09	0.0057	-0.06	116.0%	1	3
2	1	78.8%	0.95	0.0063	-0.05	0.02	19.60/23.50	26.28	70.00	0.81	0.00/1.95	0.03	-0.09	0.0081	-0.08	98.9%	1	17
—	—	—	—	—	—	—	—	—	75.00	0.42	0.00/2.15	0.04	-0.09	0.0119	-0.11	81.6%	1	3
138	27	70.3%	0.83	0.0185	-0.11	0.05	10.80/14.50	15.50	80.00	1.67	0.00/2.75	0.05	-0.10	0.0186	-0.16	67.9%	5	33
3	1	68.3%	0.72	0.0260	-0.14	0.06	7.00/10.90	12.89	85.00	2.10	0.80/3.70	0.06	-0.11	0.0284	-0.26	60.3%	1	6
37	2	66.2%	0.57	0.0311	-0.16	0.07	4.80/7.00	8.40	90.00	6.40	2.30/6.10	0.07	-0.13	0.0347	-0.43	59.3%	1	3
57	3	65.6%	0.41	0.0311	-0.16	0.07	1.90/5.50	5.70	95.00	4.97	5.90/8.40	0.07	-0.13	0.0335	-0.60	60.6%	1	2
134	1	62.5%	0.27	0.0275	-0.13	0.06	1.10/2.90	2.30	100.00	7.24	9.10/12.60	0.06	-0.11	0.0275	-0.73	62.5%	5	6
40	1	65.1%	0.17	0.0203	-0.10	0.05	0.00/2.45	1.00	105.00	—	—	—	—	—	—	—	—	—
432	2	76.5%	0.14	0.0152	-0.10	0.04	0.00/2.30	3.70	110.00	—	—	—	—	—	—	—	—	—
11	2	89.8%	0.13	0.0123	-0.11	0.04	0.00/2.45	0.70	115.00	—	—	—	—	—	—	—	—	—
15	1	87.7%	0.08	0.0090	-0.08	0.03	0.00/1.45	0.28	120.00	—	—	—	—	—	—	—	—	—
1	1	100.5%	0.06	0.0060	-0.07	0.02	0.00/1.15	4.60	130.00	—	—	—	—	—	—	—	—	—
8	1	116.0%	0.05	0.0047	-0.07	0.02	0.00/1.15	3.05	140.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 16d · σ = 62.7%

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).