Simplify Analytics
ORCL

ORCL

$148.56 unadjusted close, 2026-09-21
as of 2026-09-21
AAPLAMDAMZNAVGOCATCRSRCRWDDEDELLDIAGOOGINTCIWMLMTMETAMRVLMSFTMUNVDAORCLPANWPLTRQQQSMHSNDKSOXXSPCXSPYSTXWDCXLEXLFXLIXLKXLPXLUXLVXLYXOM

Implied volatility · 30-day constant maturity

level
49.3%
IV percentile
17.1%
own all (<3y) · n=242
IV rank
19.6%
own all (<1y) · n=242
range
40.5% – 85.5%
own all (<1y) · n=242
low 40.5%242 sessions, all (<1y) · today 49.3%high 85.5%

Term structure · constant maturity

7 consecutive sessions in contango (the normal upward slope).

1 calendar day out: every tenor of 1d or longer spans it Tue 09-22 13:00 ET · Federal Reserve Bank of Richmond President Thomas Barkin speaks to the CFA Society Baltimore22 calendar days out: every tenor of 2d or longer spans it Wed 09-23 09:45 ET · US Flash Services PMI (September) Wed 09-23 09:45 ET · US Flash Manufacturing PMI (September)43 calendar days out: every tenor of 3d or longer spans it Thu 09-24 08:30 ET · Economic Club of Washington, DC event with Federal Reserve Bank of Richmond President Thomas Barkin Thu 09-24 08:30 ET · Weekly Jobless Claims (September) Thu 09-24 10:00 ET · New Home Sales (August) Thu 09-24 11:00 ET · Kansas City Fed Survey (September)24 calendar days out: every tenor of 4d or longer spans it Fri 09-25 08:30 ET · Durable Goods (August) Fri 09-25 10:00 ET · U. Michigan Final Consumer Survey (September)E 12-09 time?Earnings 2026-12-09, time unknown - date stated by the vendor's estimate First session it can move: 2026-12-09, 79 calendar days from the 2026-09-21 curve - every tenor of 79d or longer spans it No expected move served for this date1d5d7d14d30d60d90d180d365d69.3%49.3%
2026-09-212026-08-20 (21 sessions earlier)◆ scheduled release, at the first tenor spanning it■ earnings, at the first session it can move (□ no expected move served)tenors in calendar days, log scale
Scheduled after the 2026-09-21 close, from the 2026-09-21 calendar snapshot (forecasts as they stood then). Each is marked with the shortest tenor, in calendar days, that spans it:
  • Tue 09-22 13:00 · 1d Federal Reserve Bank of Richmond President Thomas Barkin speaks to the CFA Society Baltimore
  • Wed 09-23 09:45 · 2d US Flash Services PMI (September) · f 55.9 · prev 56.8
  • Wed 09-23 09:45 · 2d US Flash Manufacturing PMI (September) · f 53.5 · prev 53.2
  • Thu 09-24 08:30 · 3d Economic Club of Washington, DC event with Federal Reserve Bank of Richmond President Thomas Barkin
  • Thu 09-24 08:30 · 3d Weekly Jobless Claims (September) · f 204000 · prev 196000
  • Thu 09-24 10:00 · 3d New Home Sales (August) · f 620000 · prev 607000
  • Thu 09-24 11:00 · 3d Kansas City Fed Survey (September) · prev 17
  • Fri 09-25 08:30 · 4d Durable Goods (August) · f -0.3% · prev 1.1%
  • Fri 09-25 10:00 · 4d U. Michigan Final Consumer Survey (September) · f 47.1 · prev 51.7

Earnings: 2026-12-09 time unknown, stated by the vendor's estimate, first moves the 2026-12-09 session (79d on the tenor axis), no expected move served. As the vendor's calendar stood on 2026-09-22, not on the page's date.

90-day IV
56.4%
own all (<3y) 42.8% · n=242
slope, 30d − 90d
-7.1 pts
own all (<3y) 3.9% · n=242
variance risk premium, 30d
+18.6 pts
own all (<3y) 85.0% · n=237

Skew · risk reversal

25-delta4d old
-5.0 pts
own all (<3y) 41.4% · n=35
10-delta4d old
-5.9 pts
own all (<3y) 58.6% · n=35

Skew has been collected since 2026-07-30 only: the vendor serves no earlier history, so each percentile here is taken over all of it - the few weeks of readings there are, which the n beside it counts.

Smile by expiry: the 8 expiries within 120 DTE carrying the most open interest · book as of 2026-09-18

7d2026-09-25 · short
2026-09-25: 9 put and 5 call strikes within ±6.1%, IV 44% to 47%strike 139: IV 45.3%, beyond the shared scalestrike 140: IV 45.0%, beyond the shared scalestrike 141: IV 45.3%, beyond the shared scalestrike 142: IV 45.2%, beyond the shared scalestrike 143: IV 45.0%, beyond the shared scalestrike 144: IV 45.0%, beyond the shared scalestrike 145: IV 44.3%, beyond the shared scalestrike 146: IV 45.2%, beyond the shared scalestrike 147: IV 45.0%, beyond the shared scalestrike 148: IV 45.2%, beyond the shared scalestrike 149: IV 45.5%, beyond the shared scalestrike 152.5: IV 45.7%, beyond the shared scale58%46%6.1%book spot+6.1%
14d2026-10-02
2026-10-02: 13 put and 7 call strikes within ±8.6%, IV 47% to 49%58%46%8.6%book spot+8.6%
21d2026-10-09
2026-10-09: 15 put and 8 call strikes within ±11%, IV 46% to 49%58%46%11%book spot+11%
28d2026-10-16
2026-10-16: 4 put and 4 call strikes within ±12%, IV 47% to 49%58%46%12%book spot+12%
35d2026-10-23
2026-10-23: 18 put and 10 call strikes within ±14%, IV 46% to 49%58%46%14%book spot+14%
63d2026-11-20
2026-11-20: 5 put and 5 call strikes within ±18%, IV 51% to 52%58%46%18%book spot+18%
91d2026-12-18
2026-12-18: 6 put and 6 call strikes within ±22%, IV 55% to 57%58%46%22%book spot+22%
119d2027-01-15
2027-01-15: 7 put and 7 call strikes within ±25%, IV 54% to 56%58%46%25%book spot+25%
IV against strike, out-of-the-money side. Each window widens with √DTE, to ±25% at the longest expiry, so every panel shows a comparable slice of its smile; all share one IV scale (46%58%), set by the expiries past 7 DTE. 12 short-dated points beyond it are pinned to the edge as open circles.

Expiry window · 3565 DTE

Next earnings: 2026-12-09 time unknown, stated by the vendor's estimate, first moves the 2026-12-09 session, no expected move served. As the vendor's calendar stood on 2026-09-22, not on the page's date.

expiryDTE28-DTE exitthesisearnings 12-09 time?
the vendor's estimate
ATM IV · 09-18expected move
2026-10-30 Friweekly392026-10-0211dclear · 40d50.0% c 148
2026-11-20 Fri602026-10-2332dclear · 19d50.6% c 150

DTE counts calendar days from 2026-09-21, the page's date and the earliest an entry could be made - not from the 2026-09-18 book the expiries and IVs come from, which would overstate it by 3 days; an expiry first listed after 2026-09-18 is not in the book and not here. A premarket report moves its own session and a postmarket one the next; one with no stated time is placed at the earlier of the two - or at the later, once the earlier is already in the 2026-09-21 close - so an expiry can be called spanning when it might not be, never the reverse. "spans +N": the expiry settles N calendar days after that session, and the line under it says whether the 28-DTE exit comes before it ("inside the exit": that date is already behind 2026-09-21, so it protects nothing); "clear N": it settles N days before it. Thesis = DTE − 28 (the hard exit is 21), cut to the last session before a report that comes first. Every expiry in the band is listed, and one that is not a third Friday is marked weekly — §1 of the trading rules admits no weeklies and no 0DTE, so those rows are context, not candidates; the mark is the calendar test on the date alone, and a monthly pulled back to a Thursday by a holiday carries it too. ATM IV is the vendor's at the 2026-09-18 close, on the out-of-the-money side of the listed strike nearest book spot: a display selection, not a statistic, read at that one strike, so "no IV at X" is about X and not about its neighbours. The expected move is the vendor's, for the report the expiry spans. Every row links to that expiry on the strike axis below.

Chain · one strike axis

Book as of 2026-09-18: 1 session behind 2026-09-21: no ORCL chain statistics (net_gex) dated after 2026-09-18 are knowable as of 2026-09-21, and no ticker has newer ones. The strikes drawn below are 2026-09-18's rows as stored now; the levels and statistics are the readings dated 2026-09-18, computed from those rows when the readings were derived, and a fetch of 2026-09-18 after that can revise rows. Open interest is what entered 2026-09-18 (OCC's settlement of 2026-09-17), valued at the 2026-09-18 close.

net GEX · carried book
+$10.2m per 1%
own all (<3y) 46.9% · n=65
gamma flip
$144.99
flip within ±25% of book spot
flip distance
-0.32 ATR
own all (<3y) 53.1% · n=65
0DTE share of volume
not listed daily

book spot $147.61 (unadjusted close, 2026-09-18) · call wall $150.00 (+1.62% from book spot) · put wall $150.00 (+1.62% from book spot) · max pain $155.00 (+5.01% from book spot, 2026-10-16 monthly)

Each level is stored as a distance from the book's own spot, so each is drawn at $147.61 × (1 + that distance) - the 2026-09-18 unadjusted close, the price the chain was taken at. That is why two prices appear on this page. ORCL headlines $148.56, its newest unadjusted close, on 2026-09-21; the book was taken at $147.61 on 2026-09-18, because the book trails the page by the one session counted above. Both are closes, both are dated, and neither is adjusted. Recomputing a wall on the newer close would put it at a level this book never had, so none of these is: they are the 2026-09-18 book's levels, on the 2026-09-18 close.

Dashed: 7 DTE or less, where the vendor's gamma is noisy. "mp": the monthly max pain describes.

0DTE. This expiry settles at the 2026-09-18 close - the book date itself - so none of it is in the carried book the headline net GEX sums, and its gamma is the vendor's at the close of its last day, where the noise is worst. It can carry the opposite sign to the headline: here +$4.7m per 1% against the carried book's +$10.2m.

Tradability of the 2026-09-18 expiry: it expired 3 calendar days before 2026-09-21 (0 DTE on the book date), so no entry window applies. Spreads are the NBBO stored with the 2026-09-18 chain snapshot - not a live quote, and not DESIGN J's quote at a trade (per-trade quotes are not collected) - as a percent of mid; a zero or missing bid, or a crossed quote, is drawn as × for no two-sided quote. The owner's floors are marked and filter nothing: spread 10% of mid, OI 500, and the strike nearest 0.20 delta on each side - call 149 (Δ 0.06), put 147 (Δ -0.10).

call put OI carried through 2026-09-17 · opened by 2026-09-17's trading · closed by it / net GEX long / short gamma book spot call wall put wall max pain gamma flipfloors, marked not filtered: spread 10% of mid · OI 500 · strike nearest 0.20 delta, beside the spread panel · no two-sided quote · spread past 25%
OI changes are 2026-09-17's trading; volume is 2026-09-18's.◀ put OIcall OI ▶entering 2026-09-18◀ put volcall vol ▶traded 2026-09-18◀ putcall ▶spread, % of mid− net GEX+$ per 1% move182.5180177.5175172.5170167.5165162.5160157.5155152.5150149148147146145144143142141140139138137136135134133132131130129128127126125124123120115put strike nearest 0.20 delta: 147call strike nearest 0.20 delta: 14933k033k23k23k25%10%10%25%-$12.2m+$12.2mcall wall 150put wall 150book spot 147.61γ flip 144.99strike 182.5 calls: OI 596 (-5) · vol 3 (at ask 2, at bid 0) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 34.35 × 35.15, spread 2.3% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 180 calls: OI 23,128 (-646) · vol 58 (at ask 58, at bid 0, multi-leg 50) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 635 (-151) · vol 4 (at ask 0, at bid 4) · NBBO 31.85 × 32.65, spread 2.5% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 177.5 calls: OI 725 (-13) · vol 1 (at ask 1, at bid 0, multi-leg 1) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 0 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 29.35 × 30.10, spread 2.5% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 175 calls: OI 17,697 (-23) · vol 47 (at ask 47, at bid 0, multi-leg 20) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 1,687 (-227) · vol 15 (at ask 14, at bid 1, multi-leg 2) · NBBO 26.85 × 27.65, spread 2.9% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 172.5 calls: OI 1,393 (-8) · vol 10 (at ask 8, at bid 2, sweep 1, multi-leg 8) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 0 (-1) · vol 0 (at ask 0, at bid 0) · NBBO 24.35 × 25.10, spread 3.0% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 170 calls: OI 33,435 (+336) · vol 265 (at ask 265, at bid 0, multi-leg 89) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 971 (-64) · vol 5 (at ask 1, at bid 2, multi-leg 2) · NBBO 21.85 × 22.65, spread 3.6% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 167.5 calls: OI 4,147 (+170) · vol 75 (at ask 67, at bid 1, sweep 7, multi-leg 44) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 0 (-83) · vol 0 (at ask 0, at bid 0) · NBBO 19.35 × 20.10, spread 3.8% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 165 calls: OI 23,967 (-773) · vol 326 (at ask 307, at bid 4, sweep 19, multi-leg 109) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 3,992 (-1,752) · vol 60 (at ask 39, at bid 21, multi-leg 44) · NBBO 16.85 × 17.65, spread 4.6% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 162.5 calls: OI 4,154 (+432) · vol 143 (at ask 142, at bid 0, sweep 26, multi-leg 35) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 25 (-581) · vol 6 (at ask 3, at bid 3, multi-leg 4) · NBBO 14.35 × 15.10, spread 5.1% of mid · Δ -1.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 160 calls: OI 29,302 (-2,486) · vol 2,585 (at ask 2,143, at bid 442, sweep 21, multi-leg 1,212) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 5,883 (-123) · vol 389 (at ask 141, at bid 217, sweep 1, multi-leg 240) · NBBO 12.00 × 12.55, spread 4.5% of mid · Δ -1.00 net GEX +$2 per 1% (calls +$2, puts +$0)strike 157.5 calls: OI 9,457 (+1,659) · vol 4,748 (at ask 649, at bid 4,097, sweep 24, multi-leg 3,685) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 572 (+14) · vol 44 (at ask 21, at bid 20, multi-leg 27) · NBBO 9.70 × 10.05, spread 3.5% of mid · Δ -1.00 net GEX +$425 per 1% (calls +$426, puts -$0)strike 155 calls: OI 26,000 (+413) · vol 9,051 (at ask 5,872, at bid 2,896, sweep 439, multi-leg 4,736) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 puts: OI 5,704 (-317) · vol 647 (at ask 152, at bid 460, sweep 4, multi-leg 523) · NBBO 7.20 × 7.55, spread 4.7% of mid · Δ -1.00 net GEX +$180k per 1% (calls +$182k, puts -$3k)strike 152.5 calls: OI 6,344 (+1,518) · vol 13,990 (at ask 10,934, at bid 2,845, sweep 203, multi-leg 1,838) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.01 puts: OI 1,414 (+248) · vol 501 (at ask 91, at bid 284, sweep 1, multi-leg 392) · NBBO 4.45 × 5.05, spread 12.6% of mid · Δ -1.00 net GEX +$1.6m per 1% (calls +$1.7m, puts -$132k)strike 150 calls: OI 21,158 (-1,209) · vol 22,824 (at ask 7,661, at bid 13,877, sweep 1,655, multi-leg 1,068) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.02 puts: OI 17,614 (+188) · vol 5,734 (at ask 1,875, at bid 2,143, sweep 40, multi-leg 4,319) · NBBO 2.05 × 2.56, spread 22.1% of mid · Δ -1.00 net GEX +$12.2m per 1% (calls +$18.1m, puts -$5.9m)strike 149 calls: OI 1,620 (+4) · vol 13,121 (at ask 5,373, at bid 5,443, sweep 810, multi-leg 402) · NBBO 0.00 × 0.02, spread no two-sided quote (zero bid) · Δ 0.06 puts: OI 1,200 (+540) · vol 1,941 (at ask 511, at bid 1,260, sweep 3, multi-leg 195) · NBBO 0.97 × 1.71, spread 55.2% of mid · Δ -0.99 net GEX +$4.2m per 1% (calls +$5.3m, puts -$1.1m)strike 148 calls: OI 1,538 (-98) · vol 16,830 (at ask 8,837, at bid 6,565, sweep 794, multi-leg 1,381) · NBBO 0.03 × 0.10, spread 107.7% of mid · Δ 0.37 puts: OI 2,075 (+467) · vol 2,726 (at ask 1,700, at bid 818, sweep 28, multi-leg 224) · NBBO 0.28 × 0.54, spread 63.4% of mid · Δ -0.64 net GEX -$7.4m per 1% (calls +$18.5m, puts -$25.9m)strike 147 calls: OI 1,890 (-54) · vol 13,509 (at ask 4,673, at bid 7,066, sweep 583, multi-leg 790) · NBBO 0.46 × 1.03, spread 76.5% of mid · Δ 0.85 puts: OI 1,872 (+907) · vol 4,385 (at ask 1,947, at bid 2,182, sweep 254, multi-leg 261) · NBBO 0.00 × 0.05, spread no two-sided quote (zero bid) · Δ -0.10 net GEX +$872k per 1% (calls +$12.9m, puts -$12.1m)strike 146 calls: OI 1,184 (-822) · vol 14,056 (at ask 5,552, at bid 6,975, sweep 499, multi-leg 854) · NBBO 1.51 × 2.02, spread 28.9% of mid · Δ 0.99 puts: OI 1,651 (-125) · vol 5,622 (at ask 2,112, at bid 2,698, sweep 309, multi-leg 635) · NBBO 0.01 × 0.03, spread 100.0% of mid · Δ -0.04 net GEX -$2.6m per 1% (calls +$594k, puts -$3.2m)strike 145 calls: OI 11,777 (-1,215) · vol 13,596 (at ask 6,024, at bid 5,970, sweep 331, multi-leg 2,381) · NBBO 2.30 × 3.00, spread 26.4% of mid · Δ 1.00 puts: OI 9,727 (+549) · vol 10,726 (at ask 4,323, at bid 5,627, sweep 387, multi-leg 2,864) · NBBO 0.00 × 0.02, spread no two-sided quote (zero bid) · Δ -0.02 net GEX -$3.9m per 1% (calls +$2.7m, puts -$6.6m)strike 144 calls: OI 2,076 (-83) · vol 2,029 (at ask 855, at bid 946, sweep 210, multi-leg 105) · NBBO 3.40 × 4.05, spread 17.4% of mid · Δ 1.00 puts: OI 1,982 (+506) · vol 4,770 (at ask 1,877, at bid 2,135, sweep 278, multi-leg 786) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ -0.01 net GEX -$416k per 1% (calls +$272k, puts -$689k)strike 143 calls: OI 1,254 (-456) · vol 368 (at ask 204, at bid 147, sweep 25, multi-leg 24) · NBBO 4.50 × 4.70, spread 4.3% of mid · Δ 1.00 puts: OI 1,945 (-254) · vol 2,731 (at ask 1,116, at bid 1,318, sweep 212, multi-leg 672) · NBBO 0.00 × 0.06, spread no two-sided quote (zero bid) · Δ -0.00 net GEX -$112k per 1% (calls +$15k, puts -$128k)strike 142 calls: OI 1,372 (-165) · vol 575 (at ask 223, at bid 335, sweep 125, multi-leg 50) · NBBO 5.35 × 6.15, spread 13.9% of mid · Δ 1.00 puts: OI 5,530 (-182) · vol 1,796 (at ask 560, at bid 958, sweep 17, multi-leg 303) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ -0.00 net GEX -$45k per 1% (calls +$869, puts -$45k)strike 141 calls: OI 849 (-76) · vol 219 (at ask 180, at bid 33, sweep 56, multi-leg 8) · NBBO 6.35 × 7.15, spread 11.9% of mid · Δ 1.00 puts: OI 1,844 (+3) · vol 519 (at ask 360, at bid 124, sweep 2, multi-leg 74) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ -0.00 net GEX -$1k per 1% (calls +$15, puts -$1k)strike 140 calls: OI 8,998 (-302) · vol 951 (at ask 460, at bid 456, sweep 6, multi-leg 304) · NBBO 7.35 × 8.10, spread 9.7% of mid · Δ 1.00 puts: OI 17,766 (-710) · vol 1,718 (at ask 990, at bid 559, sweep 10, multi-leg 494) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ -0.00 net GEX -$639 per 1% (calls +$3, puts -$641)strike 139 calls: OI 171 (-8) · vol 39 (at ask 6, at bid 32, sweep 1, multi-leg 1) · NBBO 8.05 × 9.15, spread 12.8% of mid · Δ 1.00 puts: OI 1,138 (-87) · vol 341 (at ask 198, at bid 136, sweep 6, multi-leg 17) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ -0.00 net GEX -$1 per 1% (calls +$0, puts -$1)strike 138 calls: OI 92 (-13) · vol 21 (at ask 8, at bid 13, multi-leg 5) · NBBO 9.40 × 10.15, spread 7.7% of mid · Δ 1.00 puts: OI 2,087 (-238) · vol 309 (at ask 237, at bid 64, sweep 1, multi-leg 17) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX -$0 per 1% (calls +$0, puts -$0)strike 137 calls: OI 262 (+11) · vol 12 (at ask 7, at bid 5, multi-leg 2) · NBBO 10.40 × 11.15, spread 7.0% of mid · Δ 1.00 puts: OI 3,836 (-52) · vol 123 (at ask 52, at bid 25, sweep 4, multi-leg 29) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 136 calls: OI 109 (-2) · vol 7 (at ask 3, at bid 3, multi-leg 1) · NBBO 11.05 × 12.15, spread 9.5% of mid · Δ 1.00 puts: OI 1,476 (-65) · vol 63 (at ask 25, at bid 23, multi-leg 19) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 135 calls: OI 10,192 (-15) · vol 162 (at ask 73, at bid 81, sweep 4, multi-leg 114) · NBBO 12.35 × 13.15, spread 6.3% of mid · Δ 1.00 puts: OI 8,814 (-320) · vol 638 (at ask 153, at bid 376, sweep 1, multi-leg 40) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 134 calls: OI 79 (-5) · vol 4 (at ask 0, at bid 4, multi-leg 4) · NBBO 13.40 × 14.15, spread 5.4% of mid · Δ 1.00 puts: OI 798 (-139) · vol 135 (at ask 56, at bid 59, multi-leg 54) · NBBO 0.00 × 0.06, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 133 calls: OI 70 (-1) · vol 11 (at ask 0, at bid 2, multi-leg 9) · NBBO 14.05 × 15.15, spread 7.5% of mid · Δ 1.00 puts: OI 1,719 (-94) · vol 34 (at ask 16, at bid 9, sweep 1, multi-leg 7) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 132 calls: OI 124 (+0) · vol 7 (at ask 0, at bid 1, multi-leg 7) · NBBO 15.35 × 16.15, spread 5.1% of mid · Δ 1.00 puts: OI 830 (-84) · vol 163 (at ask 34, at bid 103, sweep 10, multi-leg 18) · NBBO 0.00 × 0.06, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 131 calls: OI 48 (+1) · vol 1 (at ask 0, at bid 1, multi-leg 1) · NBBO 16.40 × 17.15, spread 4.5% of mid · Δ 1.00 puts: OI 248 (-16) · vol 68 (at ask 56, at bid 2, multi-leg 5) · NBBO 0.00 × 0.26, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 130 calls: OI 6,414 (-53) · vol 275 (at ask 100, at bid 166, sweep 10, multi-leg 8) · NBBO 17.45 × 18.10, spread 3.7% of mid · Δ 1.00 puts: OI 13,724 (-696) · vol 418 (at ask 270, at bid 128, sweep 92, multi-leg 187) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 129 calls: OI 12 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 18.15 × 19.15, spread 5.4% of mid · Δ 1.00 puts: OI 267 (+46) · vol 12 (at ask 10, at bid 1, multi-leg 11) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 128 calls: OI 41 (+4) · vol 1 (at ask 0, at bid 1, multi-leg 1) · NBBO 19.15 × 20.15, spread 5.1% of mid · Δ 1.00 puts: OI 924 (+10) · vol 20 (at ask 10, at bid 1, multi-leg 12) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 127 calls: OI 17 (+1) · vol 2 (at ask 1, at bid 1, multi-leg 2) · NBBO 20.15 × 21.15, spread 4.8% of mid · Δ 1.00 puts: OI 254 (+0) · vol 3 (at ask 3, at bid 0) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 126 calls: OI 24 (+0) · vol 0 (at ask 0, at bid 0) · NBBO 21.40 × 22.15, spread 3.4% of mid · Δ 1.00 puts: OI 623 (-6) · vol 1 (at ask 0, at bid 1) · NBBO 0.00 × 0.26, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 125 calls: OI 2,824 (-9) · vol 44 (at ask 27, at bid 17, multi-leg 12) · NBBO 22.30 × 23.15, spread 3.7% of mid · Δ 1.00 puts: OI 18,577 (-14) · vol 28 (at ask 28, at bid 0, multi-leg 8) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 124 calls: OI 25 (+1) · vol 0 (at ask 0, at bid 0) · NBBO 23.15 × 24.15, spread 4.2% of mid · Δ 1.00 puts: OI 198 (-105) · vol 0 (at ask 0, at bid 0) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 123 calls: OI 15 (+5) · vol 0 (at ask 0, at bid 0) · NBBO 24.45 × 25.15, spread 2.8% of mid · Δ 1.00 puts: OI 644 (+0) · vol 2 (at ask 0, at bid 0) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 120 calls: OI 1,914 (-26) · vol 76 (at ask 55, at bid 18, sweep 3, multi-leg 7) · NBBO 27.05 × 28.15, spread 4.0% of mid · Δ 1.00 puts: OI 15,820 (-34) · vol 29 (at ask 24, at bid 0, multi-leg 14) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)strike 115 calls: OI 3,771 (-6) · vol 3 (at ask 1, at bid 2) · NBBO 32.05 × 33.15, spread 3.4% of mid · Δ 1.00 puts: OI 8,039 (-9) · vol 4 (at ask 4, at bid 0, multi-leg 2) · NBBO 0.00 × 0.01, spread no two-sided quote (zero bid) · Δ 0.00 net GEX +$0 per 1% (calls +$0, puts +$0)

2026-09-18 expiry, 43 strikes within ±25% of book spot (the flip search band); 54 hidden (45 above, 9 below), 54 of them with open interest. One row per listed strike: rows are evenly spaced, prices are not. Net GEX is this expiry's alone (+$4.7m per 1% in all); the walls, flip and headline sum every carried expiry. Volume is 2026-09-18's own - whether it opened positions shows in the 2026-09-21 book's change.

max pain $155.00 belongs to the 2026-10-16 monthly (28 days from 2026-09-18, as max_pain_expiry_dte stores it: the nearest monthly at least 7 days out), not to this expiry.

Table view · 43 strikes
putsstrikecallsGEX, $ per 1%
ΔOIOImulti-legsweep@bid@askvolΔspraskbidbidasksprΔvol@ask@bidsweepmulti-legOIΔOIputcallnet
+0000000-1.002.3%35.1534.35182.50.000.01no two-sided quote0.0032000596-5+$0+$0+$0
-15163500404-1.002.5%32.6531.851800.000.01no two-sided quote0.005858005023,128-646+$0+$0+$0
+0000000-1.002.5%30.1029.35177.50.000.01no two-sided quote0.0011001725-13+$0+$0+$0
-2271,6872011415-1.002.9%27.6526.851750.000.01no two-sided quote0.004747002017,697-23+$0+$0+$0
-1000000-1.003.0%25.1024.35172.50.000.01no two-sided quote0.001082181,393-8+$0+$0+$0
-6497120215-1.003.6%22.6521.851700.000.01no two-sided quote0.00265265008933,435+336+$0+$0+$0
-83000000-1.003.8%20.1019.35167.50.000.01no two-sided quote0.00756717444,147+170+$0+$0+$0
-1,7523,992440213960-1.004.6%17.6516.851650.000.01no two-sided quote0.0032630741910923,967-773+$0+$0+$0
-5812540336-1.005.1%15.1014.35162.50.000.01no two-sided quote0.00143142026354,154+432+$0+$0+$0
-1235,8832401217141389-1.004.5%12.5512.001600.000.01no two-sided quote0.002,5852,143442211,21229,302-2,486+$0+$2+$2
+14572270202144-1.003.5%10.059.70157.50.000.01no two-sided quote0.004,7486494,097243,6859,457+1,659-$0+$426+$425
-3175,7045234460152647-1.004.7%7.557.201550.000.01no two-sided quote0.009,0515,8722,8964394,73626,000+413-$3k+$182k+$180k
+2481,414392128491501-1.0012.6%5.054.45152.50.000.01no two-sided quote0.0113,99010,9342,8452031,8386,344+1,518-$132k+$1.7m+$1.6m
+18817,6144,319402,1431,8755,734-1.0022.1%2.562.051500.000.01no two-sided quote0.0222,8247,66113,8771,6551,06821,158-1,209-$5.9m+$18.1m+$12.2m
+5401,20019531,2605111,941-0.9955.2%1.710.971490.000.02no two-sided quote0.0613,1215,3735,4438104021,620+4-$1.1m+$5.3m+$4.2m
+4672,075224288181,7002,726-0.6463.4%0.540.281480.030.10107.7%0.3716,8308,8376,5657941,3811,538-98-$25.9m+$18.5m-$7.4m
+9071,8722612542,1821,9474,385-0.10no two-sided quote0.050.001470.461.0376.5%0.8513,5094,6737,0665837901,890-54-$12.1m+$12.9m+$872k
-1251,6516353092,6982,1125,622-0.04100.0%0.030.011461.512.0228.9%0.9914,0565,5526,9754998541,184-822-$3.2m+$594k-$2.6m
+5499,7272,8643875,6274,32310,726-0.02no two-sided quote0.020.001452.303.0026.4%1.0013,5966,0245,9703312,38111,777-1,215-$6.6m+$2.7m-$3.9m
+5061,9827862782,1351,8774,770-0.01no two-sided quote0.010.001443.404.0517.4%1.002,0298559462101052,076-83-$689k+$272k-$416k
-2541,9456722121,3181,1162,731-0.00no two-sided quote0.060.001434.504.704.3%1.0036820414725241,254-456-$128k+$15k-$112k
-1825,530303179585601,796-0.00no two-sided quote0.010.001425.356.1513.9%1.00575223335125501,372-165-$45k+$869-$45k
+31,844742124360519-0.00no two-sided quote0.010.001416.357.1511.9%1.0021918033568849-76-$1k+$15-$1k
-71017,766494105599901,718-0.00no two-sided quote0.010.001407.358.109.7%1.0095146045663048,998-302-$641+$3-$639
-871,138176136198341-0.00no two-sided quote0.010.001398.059.1512.8%1.003963211171-8-$1+$0-$1
-2382,087171642373090.00no two-sided quote0.010.001389.4010.157.7%1.00218130592-13-$0+$0-$0
-523,83629425521230.00no two-sided quote0.010.0013710.4011.157.0%1.00127502262+11+$0+$0+$0
-651,4761902325630.00no two-sided quote0.010.0013611.0512.159.5%1.0073301109-2+$0+$0+$0
-3208,8144013761536380.00no two-sided quote0.010.0013512.3513.156.3%1.001627381411410,192-15+$0+$0+$0
-13979854059561350.00no two-sided quote0.060.0013413.4014.155.4%1.004040479-5+$0+$0+$0
-941,71971916340.00no two-sided quote0.010.0013314.0515.157.5%1.0011020970-1+$0+$0+$0
-848301810103341630.00no two-sided quote0.060.0013215.3516.155.1%1.0070107124+0+$0+$0+$0
-1624850256680.00no two-sided quote0.260.0013116.4017.154.5%1.001010148+1+$0+$0+$0
-69613,724187921282704180.00no two-sided quote0.010.0013017.4518.103.7%1.002751001661086,414-53+$0+$0+$0
+46267110110120.00no two-sided quote0.010.0012918.1519.155.4%1.000000012+0+$0+$0+$0
+10924120110200.00no two-sided quote0.010.0012819.1520.155.1%1.001010141+4+$0+$0+$0
+0254000330.00no two-sided quote0.010.0012720.1521.154.8%1.002110217+1+$0+$0+$0
-6623001010.00no two-sided quote0.260.0012621.4022.153.4%1.000000024+0+$0+$0+$0
-1418,57780028280.00no two-sided quote0.010.0012522.3023.153.7%1.004427170122,824-9+$0+$0+$0
-105198000000.00no two-sided quote0.010.0012423.1524.154.2%1.000000025+1+$0+$0+$0
+0644000020.00no two-sided quote0.010.0012324.4525.152.8%1.000000015+5+$0+$0+$0
-3415,820140024290.00no two-sided quote0.010.0012027.0528.154.0%1.00765518371,914-26+$0+$0+$0
-98,039200440.00no two-sided quote0.010.0011532.0533.153.4%1.00312003,771-6+$0+$0+$0