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

FTNT

Options · 15-min delayed

FTNT

Underlying

$166.00

DTE

2026-09-04

P/C Vol

0.31

P/C OI

0.63

ATM IV

46.0%

IV Skew

1.3%

25Δ put − call

Max Pain

$155

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
1	2	60.4%	0.96	0.0072	-0.12	0.02	17.55/21.30	8.50	147.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	148.00	0.45	0.00/2.30	0.03	-0.24	0.0110	-0.09	76.0%	1	8
—	—	—	—	—	—	—	—	—	149.00	0.13	0.00/1.28	0.02	-0.14	0.0101	-0.06	61.2%	10	91
14	1	64.5%	0.92	0.0121	-0.21	0.03	15.40/18.40	6.87	150.00	0.21	0.00/0.54	0.02	-0.12	0.0103	-0.06	55.8%	30	68
12	4	51.5%	0.93	0.0140	-0.16	0.03	13.00/15.30	17.80	152.50	0.60	0.17/0.78	0.03	-0.16	0.0147	-0.08	54.4%	3	13
160	5	67.9%	0.82	0.0200	-0.36	0.05	10.35/13.05	9.46	155.00	0.96	0.28/1.08	0.04	-0.21	0.0200	-0.12	52.5%	36	79
46	16	65.4%	0.77	0.0240	-0.40	0.06	8.35/11.05	7.85	157.50	—	—	—	—	—	—	—	—	—
42	2	57.3%	0.72	0.0301	-0.39	0.07	6.65/8.70	6.69	160.00	1.39	1.35/1.81	0.06	-0.27	0.0344	-0.23	45.9%	221	74
32	51	48.9%	0.66	0.0386	-0.36	0.07	5.65/6.40	5.95	162.50	2.87	1.80/2.66	0.07	-0.32	0.0406	-0.33	46.1%	7	21
96	53	44.6%	0.56	0.0455	-0.35	0.08	3.60/4.60	4.50	165.00	3.60	2.54/3.85	0.08	-0.35	0.0429	-0.44	47.4%	13	25
36	25	47.3%	0.45	0.0431	-0.37	0.08	3.05/3.65	3.30	167.50	—	—	—	—	—	—	—	—	—
81	119	47.8%	0.35	0.0399	-0.35	0.07	1.76/2.72	2.30	170.00	7.51	5.20/7.10	0.07	-0.37	0.0370	-0.64	52.1%	25	24
26	58	46.5%	0.25	0.0353	-0.29	0.06	1.21/1.85	1.63	172.50	—	—	—	—	—	—	—	—	—
95	783	44.6%	0.17	0.0287	-0.22	0.05	1.02/1.15	1.15	175.00	—	—	—	—	—	—	—	—	—
166	35	47.6%	0.08	0.0158	-0.14	0.03	0.24/0.60	0.47	180.00	—	—	—	—	—	—	—	—	—
146	61	49.1%	0.03	0.0076	-0.07	0.01	0.01/0.28	0.29	185.00	—	—	—	—	—	—	—	—	—
39	14	48.6%	0.01	0.0028	-0.02	0.01	0.02/0.10	0.07	190.00	45.00	22.60/25.75	0.01	-0.02	0.0041	-0.98	53.4%	—	—
18	6	90.9%	0.07	0.0078	-0.25	0.03	0.00/2.15	0.32	195.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 46.0%

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

$166.00

DTE

2026-09-04

P/C Vol

0.31

P/C OI

0.63

ATM IV

46.0%

IV Skew

1.3%

25Δ put − call

Max Pain

$155

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
1	2	60.4%	0.96	0.0072	-0.12	0.02	17.55/21.30	8.50	147.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	148.00	0.45	0.00/2.30	0.03	-0.24	0.0110	-0.09	76.0%	1	8
—	—	—	—	—	—	—	—	—	149.00	0.13	0.00/1.28	0.02	-0.14	0.0101	-0.06	61.2%	10	91
14	1	64.5%	0.92	0.0121	-0.21	0.03	15.40/18.40	6.87	150.00	0.21	0.00/0.54	0.02	-0.12	0.0103	-0.06	55.8%	30	68
12	4	51.5%	0.93	0.0140	-0.16	0.03	13.00/15.30	17.80	152.50	0.60	0.17/0.78	0.03	-0.16	0.0147	-0.08	54.4%	3	13
160	5	67.9%	0.82	0.0200	-0.36	0.05	10.35/13.05	9.46	155.00	0.96	0.28/1.08	0.04	-0.21	0.0200	-0.12	52.5%	36	79
46	16	65.4%	0.77	0.0240	-0.40	0.06	8.35/11.05	7.85	157.50	—	—	—	—	—	—	—	—	—
42	2	57.3%	0.72	0.0301	-0.39	0.07	6.65/8.70	6.69	160.00	1.39	1.35/1.81	0.06	-0.27	0.0344	-0.23	45.9%	221	74
32	51	48.9%	0.66	0.0386	-0.36	0.07	5.65/6.40	5.95	162.50	2.87	1.80/2.66	0.07	-0.32	0.0406	-0.33	46.1%	7	21
96	53	44.6%	0.56	0.0455	-0.35	0.08	3.60/4.60	4.50	165.00	3.60	2.54/3.85	0.08	-0.35	0.0429	-0.44	47.4%	13	25
36	25	47.3%	0.45	0.0431	-0.37	0.08	3.05/3.65	3.30	167.50	—	—	—	—	—	—	—	—	—
81	119	47.8%	0.35	0.0399	-0.35	0.07	1.76/2.72	2.30	170.00	7.51	5.20/7.10	0.07	-0.37	0.0370	-0.64	52.1%	25	24
26	58	46.5%	0.25	0.0353	-0.29	0.06	1.21/1.85	1.63	172.50	—	—	—	—	—	—	—	—	—
95	783	44.6%	0.17	0.0287	-0.22	0.05	1.02/1.15	1.15	175.00	—	—	—	—	—	—	—	—	—
166	35	47.6%	0.08	0.0158	-0.14	0.03	0.24/0.60	0.47	180.00	—	—	—	—	—	—	—	—	—
146	61	49.1%	0.03	0.0076	-0.07	0.01	0.01/0.28	0.29	185.00	—	—	—	—	—	—	—	—	—
39	14	48.6%	0.01	0.0028	-0.02	0.01	0.02/0.10	0.07	190.00	45.00	22.60/25.75	0.01	-0.02	0.0041	-0.98	53.4%	—	—
18	6	90.9%	0.07	0.0078	-0.25	0.03	0.00/2.15	0.32	195.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 46.0%

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).