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

COGT

Options · 15-min delayed

COGT

Underlying

$34.67

DTE

18d

2026-09-18

P/C Vol

0.19

P/C OI

0.18

ATM IV

85.0%

IV Skew

-27.8%

25Δ put − call

Max Pain

$37

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
16	2	129.3%	0.90	0.0174	-0.05	0.01	8.70/11.90	13.50	25.00	0.60	0.00/2.35	0.02	-0.07	0.0176	-0.14	161.3%	1	3
8	1	91.7%	0.79	0.0403	-0.06	0.02	4.00/7.40	8.90	30.00	0.76	0.00/4.90	0.03	-0.10	0.0293	-0.27	146.6%	3	4
3	—	83.6%	0.76	0.0483	-0.06	0.02	3.20/6.40	5.55	31.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	32.00	0.40	0.00/0.60	0.02	-0.03	0.0746	-0.22	51.2%	1	115
10	2	78.5%	0.65	0.0614	-0.06	0.03	1.90/4.90	7.71	33.00	0.70	0.00/1.45	0.03	-0.05	0.0687	-0.34	69.2%	1	17
11	—	86.0%	0.58	0.0590	-0.07	0.03	1.30/4.90	3.90	34.00	1.13	0.25/1.30	0.03	-0.04	0.0998	-0.40	50.3%	13	53
54	1	88.9%	0.52	0.0582	-0.08	0.03	0.55/4.90	3.08	35.00	1.50	0.65/2.80	0.03	-0.07	0.0638	-0.48	81.1%	5	100
6	—	97.1%	0.48	0.0533	-0.08	0.03	0.25/4.90	8.00	36.00	1.50	0.05/3.90	0.03	-0.08	0.0534	-0.52	96.9%	2	23
570	569	69.8%	0.37	0.0704	-0.06	0.03	0.15/2.55	1.55	37.00	2.10	1.90/4.50	0.03	-0.04	0.0863	-0.68	53.9%	4	31
217	140	97.6%	0.38	0.0507	-0.08	0.03	0.00/3.80	1.40	38.00	3.00	1.55/5.30	0.03	-0.08	0.0497	-0.62	99.8%	1	8
7	2	124.7%	0.39	0.0400	-0.10	0.03	0.00/4.90	5.12	39.00	3.00	2.05/6.10	0.03	-0.08	0.0467	-0.65	102.7%	10	15
1.1k	87	55.2%	0.14	0.0520	-0.03	0.02	0.15/0.50	0.50	40.00	3.87	3.10/6.10	0.02	-0.04	0.0516	-0.78	75.2%	100	106
2	1	77.2%	0.19	0.0456	-0.05	0.02	0.00/1.30	0.70	41.00	—	—	—	—	—	—	—	—	—
466	3	74.2%	0.14	0.0395	-0.04	0.02	0.00/0.90	0.35	42.00	3.30	5.10/8.80	0.03	-0.08	0.0371	-0.73	116.5%	21	20

Greeks Profile

2026-09-18 · 18d · σ = 85.0%

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).