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

NXT

Options · 15-min delayed

NXT

Underlying

$85.44

DTE

18d

2026-09-18

P/C Vol

0.57

P/C OI

0.67

ATM IV

59.1%

IV Skew

-7.1%

25Δ put − call

Max Pain

$95

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
2	1	116.1%	0.97	0.0033	-0.05	0.01	28.80/32.90	36.75	55.00	0.50	0.00/1.25	0.02	-0.06	0.0038	-0.04	127.3%	5	14
1	1	96.7%	0.96	0.0046	-0.05	0.02	23.80/27.90	44.00	60.00	0.07	0.00/0.30	0.01	-0.02	0.0029	-0.02	79.7%	42	50
2	—	108.7%	0.90	0.0087	-0.11	0.03	18.80/21.80	36.25	65.00	0.30	0.00/0.50	0.01	-0.03	0.0055	-0.03	70.5%	1	39
10	12	73.5%	0.91	0.0120	-0.07	0.03	14.80/17.70	17.44	70.00	0.18	0.10/0.65	0.02	-0.04	0.0100	-0.06	59.8%	5	130
31	15	64.8%	0.84	0.0198	-0.09	0.05	11.00/12.50	29.36	75.00	1.00	0.60/1.20	0.04	-0.06	0.0199	-0.13	56.4%	14	177
29	6	63.6%	0.71	0.0284	-0.12	0.06	7.10/9.10	11.60	80.00	2.24	1.85/2.55	0.06	-0.10	0.0308	-0.27	57.0%	17	2.4k
105	41	62.0%	0.55	0.0337	-0.13	0.08	4.70/5.60	5.10	85.00	4.36	3.80/4.70	0.08	-0.11	0.0372	-0.45	56.2%	13	174
160	8	64.1%	0.39	0.0316	-0.13	0.07	2.65/3.90	3.15	90.00	7.24	6.30/8.00	0.07	-0.10	0.0360	-0.64	55.1%	5	844
335	9	61.7%	0.25	0.0269	-0.10	0.06	1.50/2.00	1.75	95.00	9.40	10.10/11.90	0.06	-0.08	0.0277	-0.78	56.7%	3	151
241	9	62.1%	0.15	0.0194	-0.08	0.04	0.75/1.15	0.98	100.00	14.97	13.70/16.10	0.05	-0.09	0.0196	-0.81	73.3%	2	119
233	16	68.2%	0.10	0.0138	-0.06	0.03	0.40/1.00	0.57	105.00	19.65	18.60/20.70	0.04	-0.08	0.0149	-0.86	78.5%	1	390
1.2k	5	66.2%	0.05	0.0084	-0.04	0.02	0.10/0.55	0.65	110.00	19.62	23.10/25.50	0.04	-0.07	0.0116	-0.89	85.2%	1	42
1.1k	82	78.3%	0.05	0.0074	-0.05	0.02	0.15/0.65	0.31	115.00	20.80	27.50/31.30	0.04	-0.13	0.0107	-0.85	113.7%	10	3
81	4	70.9%	0.02	0.0035	-0.02	0.01	0.00/0.25	0.20	120.00	28.70	32.30/36.60	0.04	-0.15	0.0096	-0.85	130.2%	6	30
222	10	105.4%	0.07	0.0065	-0.07	0.02	0.00/1.35	0.38	125.00	39.37	37.40/41.40	0.04	-0.14	0.0084	-0.87	135.8%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 59.1%

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

$85.44

DTE

18d

2026-09-18

P/C Vol

0.57

P/C OI

0.67

ATM IV

59.1%

IV Skew

-7.1%

25Δ put − call

Max Pain

$95

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
2	1	116.1%	0.97	0.0033	-0.05	0.01	28.80/32.90	36.75	55.00	0.50	0.00/1.25	0.02	-0.06	0.0038	-0.04	127.3%	5	14
1	1	96.7%	0.96	0.0046	-0.05	0.02	23.80/27.90	44.00	60.00	0.07	0.00/0.30	0.01	-0.02	0.0029	-0.02	79.7%	42	50
2	—	108.7%	0.90	0.0087	-0.11	0.03	18.80/21.80	36.25	65.00	0.30	0.00/0.50	0.01	-0.03	0.0055	-0.03	70.5%	1	39
10	12	73.5%	0.91	0.0120	-0.07	0.03	14.80/17.70	17.44	70.00	0.18	0.10/0.65	0.02	-0.04	0.0100	-0.06	59.8%	5	130
31	15	64.8%	0.84	0.0198	-0.09	0.05	11.00/12.50	29.36	75.00	1.00	0.60/1.20	0.04	-0.06	0.0199	-0.13	56.4%	14	177
29	6	63.6%	0.71	0.0284	-0.12	0.06	7.10/9.10	11.60	80.00	2.24	1.85/2.55	0.06	-0.10	0.0308	-0.27	57.0%	17	2.4k
105	41	62.0%	0.55	0.0337	-0.13	0.08	4.70/5.60	5.10	85.00	4.36	3.80/4.70	0.08	-0.11	0.0372	-0.45	56.2%	13	174
160	8	64.1%	0.39	0.0316	-0.13	0.07	2.65/3.90	3.15	90.00	7.24	6.30/8.00	0.07	-0.10	0.0360	-0.64	55.1%	5	844
335	9	61.7%	0.25	0.0269	-0.10	0.06	1.50/2.00	1.75	95.00	9.40	10.10/11.90	0.06	-0.08	0.0277	-0.78	56.7%	3	151
241	9	62.1%	0.15	0.0194	-0.08	0.04	0.75/1.15	0.98	100.00	14.97	13.70/16.10	0.05	-0.09	0.0196	-0.81	73.3%	2	119
233	16	68.2%	0.10	0.0138	-0.06	0.03	0.40/1.00	0.57	105.00	19.65	18.60/20.70	0.04	-0.08	0.0149	-0.86	78.5%	1	390
1.2k	5	66.2%	0.05	0.0084	-0.04	0.02	0.10/0.55	0.65	110.00	19.62	23.10/25.50	0.04	-0.07	0.0116	-0.89	85.2%	1	42
1.1k	82	78.3%	0.05	0.0074	-0.05	0.02	0.15/0.65	0.31	115.00	20.80	27.50/31.30	0.04	-0.13	0.0107	-0.85	113.7%	10	3
81	4	70.9%	0.02	0.0035	-0.02	0.01	0.00/0.25	0.20	120.00	28.70	32.30/36.60	0.04	-0.15	0.0096	-0.85	130.2%	6	30
222	10	105.4%	0.07	0.0065	-0.07	0.02	0.00/1.35	0.38	125.00	39.37	37.40/41.40	0.04	-0.14	0.0084	-0.87	135.8%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 59.1%

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).