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

ZBH

Options · 15-min delayed

ZBH

Underlying

$100.91

DTE

19d

2026-09-18

P/C Vol

0.55

P/C OI

0.33

ATM IV

37.0%

IV Skew

4.4%

25Δ put − call

Max Pain

$90

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	84.8%	0.99	0.0012	-0.02	0.01	34.60/37.40	20.50	65.00	0.27	0.00/2.15	0.03	-0.09	0.0037	-0.06	136.0%	31	40
23	25	81.1%	0.98	0.0024	-0.03	0.01	29.80/32.40	19.61	70.00	0.10	0.00/1.15	0.02	-0.06	0.0039	-0.04	100.8%	4	104
1	1	83.8%	0.95	0.0052	-0.06	0.02	24.70/28.20	14.60	75.00	0.12	0.00/0.95	0.02	-0.05	0.0050	-0.04	81.4%	1	202
22	25	60.0%	0.96	0.0059	-0.04	0.02	19.80/22.60	10.60	80.00	0.10	0.00/0.20	0.01	-0.02	0.0050	-0.03	55.8%	20	166
54	2	62.9%	0.90	0.0121	-0.08	0.04	14.30/16.80	16.00	85.00	0.13	0.05/0.30	0.02	-0.03	0.0092	-0.05	47.4%	2	110
205	3	54.2%	0.84	0.0193	-0.09	0.06	10.00/12.20	10.89	90.00	0.15	0.00/0.95	0.05	-0.06	0.0193	-0.13	48.5%	6	109
1.0k	1	42.3%	0.76	0.0321	-0.09	0.07	5.70/7.60	6.60	95.00	0.55	0.05/0.80	0.06	-0.04	0.0367	-0.17	30.2%	2	85
348	1	39.8%	0.57	0.0429	-0.10	0.09	1.20/4.30	3.74	100.00	1.75	1.00/2.85	0.09	-0.08	0.0498	-0.43	34.2%	6	21
428	16	25.8%	0.27	0.0560	-0.06	0.08	0.70/1.00	1.25	105.00	18.10	0.00/0.00	—	0.01	—	-1.00	0.0%	1	—
369	1	29.4%	0.11	0.0281	-0.04	0.04	0.10/0.40	0.25	110.00	9.75	8.10/11.10	0.08	-0.10	0.0267	-0.74	53.3%	1	1
92	51	39.7%	0.09	0.0170	-0.04	0.04	0.00/0.40	0.40	115.00	—	—	—	—	—	—	—	—	—
31	2	59.9%	0.12	0.0144	-0.07	0.05	0.00/1.75	0.20	120.00	22.80	16.90/21.00	0.06	-0.11	0.0152	-0.81	77.2%	—	—
—	1	25.0%	0.00	0.0001	-0.00	0.00	0.00/0.00	1.65	125.00	—	—	—	—	—	—	—	—	—
18	2	79.9%	0.10	0.0095	-0.09	0.04	0.00/1.90	0.15	130.00	—	—	—	—	—	—	—	—	—
—	1	25.0%	0.00	0.0000	-0.00	0.00	0.00/0.00	0.60	135.00	—	—	—	—	—	—	—	—	—
2	1	80.6%	0.05	0.0053	-0.05	0.02	0.10/0.75	0.50	140.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 37.0%

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

$100.91

DTE

19d

2026-09-18

P/C Vol

0.55

P/C OI

0.33

ATM IV

37.0%

IV Skew

4.4%

25Δ put − call

Max Pain

$90

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	84.8%	0.99	0.0012	-0.02	0.01	34.60/37.40	20.50	65.00	0.27	0.00/2.15	0.03	-0.09	0.0037	-0.06	136.0%	31	40
23	25	81.1%	0.98	0.0024	-0.03	0.01	29.80/32.40	19.61	70.00	0.10	0.00/1.15	0.02	-0.06	0.0039	-0.04	100.8%	4	104
1	1	83.8%	0.95	0.0052	-0.06	0.02	24.70/28.20	14.60	75.00	0.12	0.00/0.95	0.02	-0.05	0.0050	-0.04	81.4%	1	202
22	25	60.0%	0.96	0.0059	-0.04	0.02	19.80/22.60	10.60	80.00	0.10	0.00/0.20	0.01	-0.02	0.0050	-0.03	55.8%	20	166
54	2	62.9%	0.90	0.0121	-0.08	0.04	14.30/16.80	16.00	85.00	0.13	0.05/0.30	0.02	-0.03	0.0092	-0.05	47.4%	2	110
205	3	54.2%	0.84	0.0193	-0.09	0.06	10.00/12.20	10.89	90.00	0.15	0.00/0.95	0.05	-0.06	0.0193	-0.13	48.5%	6	109
1.0k	1	42.3%	0.76	0.0321	-0.09	0.07	5.70/7.60	6.60	95.00	0.55	0.05/0.80	0.06	-0.04	0.0367	-0.17	30.2%	2	85
348	1	39.8%	0.57	0.0429	-0.10	0.09	1.20/4.30	3.74	100.00	1.75	1.00/2.85	0.09	-0.08	0.0498	-0.43	34.2%	6	21
428	16	25.8%	0.27	0.0560	-0.06	0.08	0.70/1.00	1.25	105.00	18.10	0.00/0.00	—	0.01	—	-1.00	0.0%	1	—
369	1	29.4%	0.11	0.0281	-0.04	0.04	0.10/0.40	0.25	110.00	9.75	8.10/11.10	0.08	-0.10	0.0267	-0.74	53.3%	1	1
92	51	39.7%	0.09	0.0170	-0.04	0.04	0.00/0.40	0.40	115.00	—	—	—	—	—	—	—	—	—
31	2	59.9%	0.12	0.0144	-0.07	0.05	0.00/1.75	0.20	120.00	22.80	16.90/21.00	0.06	-0.11	0.0152	-0.81	77.2%	—	—
—	1	25.0%	0.00	0.0001	-0.00	0.00	0.00/0.00	1.65	125.00	—	—	—	—	—	—	—	—	—
18	2	79.9%	0.10	0.0095	-0.09	0.04	0.00/1.90	0.15	130.00	—	—	—	—	—	—	—	—	—
—	1	25.0%	0.00	0.0000	-0.00	0.00	0.00/0.00	0.60	135.00	—	—	—	—	—	—	—	—	—
2	1	80.6%	0.05	0.0053	-0.05	0.02	0.10/0.75	0.50	140.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 19d · σ = 37.0%

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).