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

NTRA

Options · 15-min delayed

NTRA

Underlying

$326.26

DTE

20d

2026-09-18

P/C Vol

17.04

P/C OI

0.79

ATM IV

47.2%

IV Skew

-1.2%

25Δ put − call

Max Pain

$290

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
34	10	64.1%	0.97	0.0014	-0.11	0.05	75.00/79.00	65.50	250.00	0.25	0.00/1.20	0.05	-0.07	0.0013	-0.03	61.6%	200	273
27	4	60.2%	0.96	0.0020	-0.14	0.07	65.50/69.10	55.00	260.00	0.55	0.00/0.95	0.04	-0.06	0.0015	-0.03	51.7%	7	201
59	46	51.4%	0.95	0.0026	-0.13	0.08	55.50/59.00	61.55	270.00	0.42	0.10/2.30	0.09	-0.11	0.0028	-0.06	53.7%	1	46
84	1	60.8%	0.88	0.0044	-0.26	0.15	46.00/49.60	56.20	280.00	0.50	0.00/2.85	0.15	-0.21	0.0043	-0.11	57.8%	14	115
31	1	56.1%	0.84	0.0058	-0.29	0.19	37.00/40.60	50.44	290.00	2.19	1.30/3.40	0.17	-0.22	0.0058	-0.14	51.2%	136	12
37	3	52.9%	0.78	0.0074	-0.33	0.23	29.30/32.30	31.47	300.00	3.60	3.20/5.70	0.23	-0.28	0.0075	-0.22	51.5%	168	144
42	1	52.1%	0.69	0.0088	-0.38	0.27	21.50/25.30	24.90	310.00	6.37	5.20/7.20	0.26	-0.28	0.0098	-0.29	45.5%	1.5k	15
126	1	50.7%	0.60	0.0100	-0.40	0.30	15.00/19.00	18.05	320.00	9.90	8.60/11.40	0.29	-0.32	0.0109	-0.40	46.3%	3	361
151	4	48.4%	0.49	0.0108	-0.39	0.30	10.10/13.40	12.95	330.00	14.20	13.20/16.40	0.30	-0.33	0.0113	-0.51	46.1%	82	54
67	13	46.7%	0.38	0.0107	-0.35	0.29	5.80/9.00	8.12	340.00	20.51	19.20/22.60	0.29	-0.31	0.0108	-0.62	46.2%	69	31
1.4k	30	49.7%	0.30	0.0092	-0.34	0.27	2.85/6.90	5.64	350.00	26.30	26.10/29.10	0.25	-0.24	0.0099	-0.73	43.9%	13	38
101	13	51.0%	0.23	0.0078	-0.30	0.23	0.95/5.00	3.46	360.00	34.80	34.10/37.80	0.22	-0.22	0.0080	-0.79	46.9%	49	43
312	7	51.8%	0.17	0.0064	-0.26	0.19	0.20/3.50	3.80	370.00	—	—	—	—	—	—	—	—	—
13	5	55.9%	0.14	0.0052	-0.24	0.17	0.00/3.00	1.64	380.00	53.40	52.30/56.00	0.15	-0.15	0.0050	-0.88	51.4%	2	1
10	1	51.2%	0.08	0.0038	-0.15	0.11	0.00/2.85	0.53	390.00	—	—	—	—	—	—	—	—	—
17	1	54.9%	0.07	0.0031	-0.14	0.10	0.00/2.50	0.80	400.00	83.20	71.80/75.50	0.12	-0.13	0.0034	-0.92	59.4%	1	2
—	—	—	—	—	—	—	—	—	410.00	145.40	80.20/84.30	0.06	-0.03	0.0019	-0.97	51.4%	1	—

Greeks Profile

2026-09-18 · 20d · σ = 47.2%

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

$326.26

DTE

20d

2026-09-18

P/C Vol

17.04

P/C OI

0.79

ATM IV

47.2%

IV Skew

-1.2%

25Δ put − call

Max Pain

$290

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
34	10	64.1%	0.97	0.0014	-0.11	0.05	75.00/79.00	65.50	250.00	0.25	0.00/1.20	0.05	-0.07	0.0013	-0.03	61.6%	200	273
27	4	60.2%	0.96	0.0020	-0.14	0.07	65.50/69.10	55.00	260.00	0.55	0.00/0.95	0.04	-0.06	0.0015	-0.03	51.7%	7	201
59	46	51.4%	0.95	0.0026	-0.13	0.08	55.50/59.00	61.55	270.00	0.42	0.10/2.30	0.09	-0.11	0.0028	-0.06	53.7%	1	46
84	1	60.8%	0.88	0.0044	-0.26	0.15	46.00/49.60	56.20	280.00	0.50	0.00/2.85	0.15	-0.21	0.0043	-0.11	57.8%	14	115
31	1	56.1%	0.84	0.0058	-0.29	0.19	37.00/40.60	50.44	290.00	2.19	1.30/3.40	0.17	-0.22	0.0058	-0.14	51.2%	136	12
37	3	52.9%	0.78	0.0074	-0.33	0.23	29.30/32.30	31.47	300.00	3.60	3.20/5.70	0.23	-0.28	0.0075	-0.22	51.5%	168	144
42	1	52.1%	0.69	0.0088	-0.38	0.27	21.50/25.30	24.90	310.00	6.37	5.20/7.20	0.26	-0.28	0.0098	-0.29	45.5%	1.5k	15
126	1	50.7%	0.60	0.0100	-0.40	0.30	15.00/19.00	18.05	320.00	9.90	8.60/11.40	0.29	-0.32	0.0109	-0.40	46.3%	3	361
151	4	48.4%	0.49	0.0108	-0.39	0.30	10.10/13.40	12.95	330.00	14.20	13.20/16.40	0.30	-0.33	0.0113	-0.51	46.1%	82	54
67	13	46.7%	0.38	0.0107	-0.35	0.29	5.80/9.00	8.12	340.00	20.51	19.20/22.60	0.29	-0.31	0.0108	-0.62	46.2%	69	31
1.4k	30	49.7%	0.30	0.0092	-0.34	0.27	2.85/6.90	5.64	350.00	26.30	26.10/29.10	0.25	-0.24	0.0099	-0.73	43.9%	13	38
101	13	51.0%	0.23	0.0078	-0.30	0.23	0.95/5.00	3.46	360.00	34.80	34.10/37.80	0.22	-0.22	0.0080	-0.79	46.9%	49	43
312	7	51.8%	0.17	0.0064	-0.26	0.19	0.20/3.50	3.80	370.00	—	—	—	—	—	—	—	—	—
13	5	55.9%	0.14	0.0052	-0.24	0.17	0.00/3.00	1.64	380.00	53.40	52.30/56.00	0.15	-0.15	0.0050	-0.88	51.4%	2	1
10	1	51.2%	0.08	0.0038	-0.15	0.11	0.00/2.85	0.53	390.00	—	—	—	—	—	—	—	—	—
17	1	54.9%	0.07	0.0031	-0.14	0.10	0.00/2.50	0.80	400.00	83.20	71.80/75.50	0.12	-0.13	0.0034	-0.92	59.4%	1	2
—	—	—	—	—	—	—	—	—	410.00	145.40	80.20/84.30	0.06	-0.03	0.0019	-0.97	51.4%	1	—

Greeks Profile

2026-09-18 · 20d · σ = 47.2%

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).