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

NTNX

Options · 15-min delayed

NTNX

Underlying

$69.16

DTE

18d

2026-09-18

P/C Vol

0.43

P/C OI

0.49

ATM IV

48.7%

IV Skew

-6.2%

25Δ put − call

Max Pain

$55

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
701	17	106.0%	0.93	0.0079	-0.06	0.02	18.70/20.80	20.13	50.00	0.05	0.00/0.75	0.02	-0.04	0.0070	-0.05	95.0%	32	198
225	1	75.4%	0.96	0.0075	-0.03	0.01	15.70/18.10	18.95	52.50	0.05	0.00/0.35	0.01	-0.02	0.0067	-0.03	70.8%	1	197
1.6k	2	67.7%	0.95	0.0104	-0.04	0.02	14.10/14.80	14.60	55.00	0.10	0.00/0.20	0.01	-0.01	0.0069	-0.02	54.7%	22	300
555	1	63.6%	0.92	0.0155	-0.05	0.02	11.10/13.10	12.70	57.50	0.10	0.05/0.40	0.02	-0.02	0.0129	-0.05	53.8%	35	821
1.9k	8	58.7%	0.88	0.0223	-0.06	0.03	8.90/10.70	10.00	60.00	0.22	0.05/0.40	0.03	-0.03	0.0210	-0.09	50.9%	2	581
53	5	50.5%	0.84	0.0319	-0.06	0.04	6.80/8.10	9.50	62.50	0.50	0.30/0.65	0.04	-0.05	0.0321	-0.15	47.0%	3	360
448	39	48.6%	0.74	0.0433	-0.07	0.05	5.10/5.50	5.60	65.00	0.95	0.75/1.20	0.05	-0.06	0.0448	-0.25	45.9%	2	223
343	20	53.1%	0.61	0.0469	-0.09	0.06	3.40/4.20	3.70	67.50	1.80	1.60/1.95	0.06	-0.07	0.0568	-0.37	43.4%	21	295
743	98	55.4%	0.49	0.0469	-0.10	0.06	2.10/3.10	2.39	70.00	2.89	2.50/3.10	0.06	-0.07	0.0617	-0.52	42.0%	8	70
408	15	52.1%	0.37	0.0472	-0.09	0.06	1.15/1.95	1.45	72.50	3.00	3.90/5.10	0.06	-0.07	0.0498	-0.64	48.9%	7	6
498	76	47.0%	0.24	0.0432	-0.06	0.05	0.70/1.00	0.77	75.00	5.30	5.30/7.40	0.05	-0.08	0.0386	-0.71	57.8%	4	5
177	18	47.5%	0.16	0.0330	-0.05	0.04	0.20/0.60	0.40	77.50	8.56	7.80/9.60	0.05	-0.07	0.0317	-0.77	62.6%	1	3
310	11	49.8%	0.11	0.0241	-0.04	0.03	0.15/0.40	0.20	80.00	10.44	9.90/11.70	0.04	-0.06	0.0261	-0.83	62.8%	1	4
77	50	57.1%	0.10	0.0193	-0.04	0.03	0.00/0.80	0.30	82.50	—	—	—	—	—	—	—	—	—
67	7	50.2%	0.04	0.0107	-0.02	0.01	0.00/0.25	0.25	85.00	—	—	—	—	—	—	—	—	—
75	1	69.5%	0.08	0.0134	-0.04	0.02	0.00/0.75	0.24	87.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	105.00	42.97	0.00/0.00	—	0.01	—	-1.00	0.0%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 48.7%

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

$69.16

DTE

18d

2026-09-18

P/C Vol

0.43

P/C OI

0.49

ATM IV

48.7%

IV Skew

-6.2%

25Δ put − call

Max Pain

$55

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
701	17	106.0%	0.93	0.0079	-0.06	0.02	18.70/20.80	20.13	50.00	0.05	0.00/0.75	0.02	-0.04	0.0070	-0.05	95.0%	32	198
225	1	75.4%	0.96	0.0075	-0.03	0.01	15.70/18.10	18.95	52.50	0.05	0.00/0.35	0.01	-0.02	0.0067	-0.03	70.8%	1	197
1.6k	2	67.7%	0.95	0.0104	-0.04	0.02	14.10/14.80	14.60	55.00	0.10	0.00/0.20	0.01	-0.01	0.0069	-0.02	54.7%	22	300
555	1	63.6%	0.92	0.0155	-0.05	0.02	11.10/13.10	12.70	57.50	0.10	0.05/0.40	0.02	-0.02	0.0129	-0.05	53.8%	35	821
1.9k	8	58.7%	0.88	0.0223	-0.06	0.03	8.90/10.70	10.00	60.00	0.22	0.05/0.40	0.03	-0.03	0.0210	-0.09	50.9%	2	581
53	5	50.5%	0.84	0.0319	-0.06	0.04	6.80/8.10	9.50	62.50	0.50	0.30/0.65	0.04	-0.05	0.0321	-0.15	47.0%	3	360
448	39	48.6%	0.74	0.0433	-0.07	0.05	5.10/5.50	5.60	65.00	0.95	0.75/1.20	0.05	-0.06	0.0448	-0.25	45.9%	2	223
343	20	53.1%	0.61	0.0469	-0.09	0.06	3.40/4.20	3.70	67.50	1.80	1.60/1.95	0.06	-0.07	0.0568	-0.37	43.4%	21	295
743	98	55.4%	0.49	0.0469	-0.10	0.06	2.10/3.10	2.39	70.00	2.89	2.50/3.10	0.06	-0.07	0.0617	-0.52	42.0%	8	70
408	15	52.1%	0.37	0.0472	-0.09	0.06	1.15/1.95	1.45	72.50	3.00	3.90/5.10	0.06	-0.07	0.0498	-0.64	48.9%	7	6
498	76	47.0%	0.24	0.0432	-0.06	0.05	0.70/1.00	0.77	75.00	5.30	5.30/7.40	0.05	-0.08	0.0386	-0.71	57.8%	4	5
177	18	47.5%	0.16	0.0330	-0.05	0.04	0.20/0.60	0.40	77.50	8.56	7.80/9.60	0.05	-0.07	0.0317	-0.77	62.6%	1	3
310	11	49.8%	0.11	0.0241	-0.04	0.03	0.15/0.40	0.20	80.00	10.44	9.90/11.70	0.04	-0.06	0.0261	-0.83	62.8%	1	4
77	50	57.1%	0.10	0.0193	-0.04	0.03	0.00/0.80	0.30	82.50	—	—	—	—	—	—	—	—	—
67	7	50.2%	0.04	0.0107	-0.02	0.01	0.00/0.25	0.25	85.00	—	—	—	—	—	—	—	—	—
75	1	69.5%	0.08	0.0134	-0.04	0.02	0.00/0.75	0.24	87.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	105.00	42.97	0.00/0.00	—	0.01	—	-1.00	0.0%	1	—

Greeks Profile

2026-09-18 · 18d · σ = 48.7%

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).