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

NTAP

Options · 15-min delayed

NTAP

Underlying

$187.02

DTE

19d

2026-09-18

P/C Vol

0.45

P/C OI

0.50

ATM IV

62.1%

IV Skew

-5.6%

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
50	1	75.4%	0.92	0.0048	-0.15	0.07	36.70/40.60	57.03	150.00	1.40	0.20/1.40	0.05	-0.07	0.0040	-0.05	62.8%	7	219
90	2	72.7%	0.89	0.0060	-0.17	0.08	32.40/35.90	40.35	155.00	2.00	1.30/2.90	0.08	-0.15	0.0060	-0.11	72.4%	15	425
329	2	71.1%	0.85	0.0075	-0.20	0.10	27.90/31.90	33.74	160.00	2.45	1.30/2.90	0.09	-0.14	0.0075	-0.12	63.6%	28	1.1k
823	1	69.9%	0.81	0.0091	-0.23	0.12	24.30/27.50	26.50	165.00	3.10	1.80/4.80	0.11	-0.19	0.0093	-0.18	65.3%	55	457
128	5	68.1%	0.76	0.0107	-0.25	0.13	20.00/24.10	26.50	170.00	4.50	3.10/6.00	0.13	-0.22	0.0110	-0.23	64.7%	20	213
316	3	66.8%	0.70	0.0122	-0.27	0.15	16.60/20.50	21.70	175.00	5.80	4.80/7.40	0.15	-0.24	0.0126	-0.29	64.1%	22	151
169	1	66.2%	0.63	0.0133	-0.29	0.16	13.50/17.40	16.72	180.00	7.87	6.60/9.20	0.16	-0.26	0.0139	-0.36	63.0%	11	173
226	2	64.5%	0.56	0.0143	-0.30	0.17	11.40/13.60	12.70	185.00	10.35	8.30/11.00	0.17	-0.25	0.0154	-0.43	59.8%	39	211
507	52	62.6%	0.49	0.0149	-0.29	0.17	8.40/11.30	10.30	190.00	11.00	11.00/13.30	0.17	-0.25	0.0159	-0.51	58.8%	4	167
809	23	68.7%	0.43	0.0134	-0.31	0.17	8.10/9.80	9.05	195.00	13.00	14.20/17.90	0.17	-0.26	0.0144	-0.58	63.7%	10	348
1.8k	123	67.8%	0.37	0.0130	-0.29	0.16	6.20/8.00	6.90	200.00	20.26	17.50/20.30	0.16	-0.23	0.0142	-0.65	60.8%	10	225
905	143	64.4%	0.24	0.0114	-0.23	0.13	3.40/4.60	4.20	210.00	26.00	25.40/28.10	0.13	-0.20	0.0115	-0.76	62.7%	6	15
4.0k	73	68.4%	0.17	0.0087	-0.20	0.11	2.55/3.10	2.60	220.00	35.71	33.60/36.70	0.10	-0.14	0.0086	-0.85	62.7%	5	27
751	18	72.4%	0.12	0.0066	-0.17	0.09	1.55/2.55	1.70	230.00	38.80	42.50/45.80	0.07	-0.08	0.0059	-0.91	62.3%	10	3
144	6	70.8%	0.07	0.0046	-0.11	0.06	0.50/1.75	1.08	240.00	—	—	—	—	—	—	—	—	—
1.7k	372	71.7%	0.05	0.0032	-0.08	0.04	0.50/0.90	0.60	250.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	260.00	57.40	71.50/75.10	0.02	-0.01	0.0018	-0.98	69.1%	1	1

Greeks Profile

2026-09-18 · 19d · σ = 62.1%

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

$187.02

DTE

19d

2026-09-18

P/C Vol

0.45

P/C OI

0.50

ATM IV

62.1%

IV Skew

-5.6%

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
50	1	75.4%	0.92	0.0048	-0.15	0.07	36.70/40.60	57.03	150.00	1.40	0.20/1.40	0.05	-0.07	0.0040	-0.05	62.8%	7	219
90	2	72.7%	0.89	0.0060	-0.17	0.08	32.40/35.90	40.35	155.00	2.00	1.30/2.90	0.08	-0.15	0.0060	-0.11	72.4%	15	425
329	2	71.1%	0.85	0.0075	-0.20	0.10	27.90/31.90	33.74	160.00	2.45	1.30/2.90	0.09	-0.14	0.0075	-0.12	63.6%	28	1.1k
823	1	69.9%	0.81	0.0091	-0.23	0.12	24.30/27.50	26.50	165.00	3.10	1.80/4.80	0.11	-0.19	0.0093	-0.18	65.3%	55	457
128	5	68.1%	0.76	0.0107	-0.25	0.13	20.00/24.10	26.50	170.00	4.50	3.10/6.00	0.13	-0.22	0.0110	-0.23	64.7%	20	213
316	3	66.8%	0.70	0.0122	-0.27	0.15	16.60/20.50	21.70	175.00	5.80	4.80/7.40	0.15	-0.24	0.0126	-0.29	64.1%	22	151
169	1	66.2%	0.63	0.0133	-0.29	0.16	13.50/17.40	16.72	180.00	7.87	6.60/9.20	0.16	-0.26	0.0139	-0.36	63.0%	11	173
226	2	64.5%	0.56	0.0143	-0.30	0.17	11.40/13.60	12.70	185.00	10.35	8.30/11.00	0.17	-0.25	0.0154	-0.43	59.8%	39	211
507	52	62.6%	0.49	0.0149	-0.29	0.17	8.40/11.30	10.30	190.00	11.00	11.00/13.30	0.17	-0.25	0.0159	-0.51	58.8%	4	167
809	23	68.7%	0.43	0.0134	-0.31	0.17	8.10/9.80	9.05	195.00	13.00	14.20/17.90	0.17	-0.26	0.0144	-0.58	63.7%	10	348
1.8k	123	67.8%	0.37	0.0130	-0.29	0.16	6.20/8.00	6.90	200.00	20.26	17.50/20.30	0.16	-0.23	0.0142	-0.65	60.8%	10	225
905	143	64.4%	0.24	0.0114	-0.23	0.13	3.40/4.60	4.20	210.00	26.00	25.40/28.10	0.13	-0.20	0.0115	-0.76	62.7%	6	15
4.0k	73	68.4%	0.17	0.0087	-0.20	0.11	2.55/3.10	2.60	220.00	35.71	33.60/36.70	0.10	-0.14	0.0086	-0.85	62.7%	5	27
751	18	72.4%	0.12	0.0066	-0.17	0.09	1.55/2.55	1.70	230.00	38.80	42.50/45.80	0.07	-0.08	0.0059	-0.91	62.3%	10	3
144	6	70.8%	0.07	0.0046	-0.11	0.06	0.50/1.75	1.08	240.00	—	—	—	—	—	—	—	—	—
1.7k	372	71.7%	0.05	0.0032	-0.08	0.04	0.50/0.90	0.60	250.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	260.00	57.40	71.50/75.10	0.02	-0.01	0.0018	-0.98	69.1%	1	1

Greeks Profile

2026-09-18 · 19d · σ = 62.1%

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).