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

PTCT

Options · 15-min delayed

PTCT

Underlying

$70.09

DTE

18d

2026-09-18

P/C Vol

6.69

P/C OI

0.71

ATM IV

56.0%

IV Skew

-3.0%

25Δ put − call

Max Pain

$70

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
6	—	239.9%	0.94	0.0031	-0.12	0.02	34.40/38.60	31.46	35.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	40.00	0.20	0.00/2.10	0.02	-0.09	0.0040	-0.06	185.5%	1	2
1	—	160.1%	0.92	0.0058	-0.10	0.02	24.40/28.20	37.20	45.00	0.20	0.00/0.95	0.01	-0.05	0.0045	-0.04	125.8%	1	1
—	—	—	—	—	—	—	—	—	50.00	0.40	0.00/2.20	0.02	-0.09	0.0081	-0.09	126.5%	1	2
2	1	276.0%	0.76	0.0072	-0.37	0.05	22.70/26.20	21.40	55.00	0.10	0.05/0.40	0.01	-0.02	0.0083	-0.04	65.1%	2	12
7	3	68.3%	0.87	0.0201	-0.07	0.03	10.00/12.00	16.10	60.00	0.60	0.00/0.70	0.02	-0.03	0.0176	-0.07	51.0%	41	43
16	10	58.0%	0.75	0.0354	-0.09	0.05	4.70/8.80	7.42	65.00	1.40	0.55/1.50	0.05	-0.07	0.0366	-0.24	55.0%	9	23
303	6	60.5%	0.54	0.0422	-0.11	0.06	2.30/5.70	3.80	70.00	2.95	1.85/4.80	0.06	-0.08	0.0495	-0.46	51.6%	3	348
37	5	58.0%	0.33	0.0400	-0.09	0.06	0.60/3.30	1.60	75.00	—	—	—	—	—	—	—	—	—
54	8	57.7%	0.17	0.0283	-0.06	0.04	0.05/1.70	0.75	80.00	4.00	7.60/11.80	0.05	-0.10	0.0263	-0.75	78.4%	300	302
46	8	82.7%	0.17	0.0198	-0.09	0.04	0.00/2.50	0.50	85.00	6.70	12.20/15.60	0.03	-0.05	0.0187	-0.88	68.6%	2	8
6	2	58.8%	0.03	0.0081	-0.02	0.01	0.00/0.30	0.32	90.00	21.73	17.90/22.00	0.04	-0.13	0.0156	-0.80	116.4%	8	8
253	4	89.3%	0.08	0.0104	-0.06	0.02	0.00/1.10	0.05	95.00	—	—	—	—	—	—	—	—	—
307	5	118.0%	0.11	0.0104	-0.10	0.03	0.00/2.15	0.17	100.00	—	—	—	—	—	—	—	—	—
5	1	142.4%	0.13	0.0097	-0.13	0.03	0.00/3.10	1.20	105.00	—	—	—	—	—	—	—	—	—
3	1	139.1%	0.10	0.0079	-0.10	0.03	0.00/2.15	0.01	110.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 56.0%

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

$70.09

DTE

18d

2026-09-18

P/C Vol

6.69

P/C OI

0.71

ATM IV

56.0%

IV Skew

-3.0%

25Δ put − call

Max Pain

$70

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
6	—	239.9%	0.94	0.0031	-0.12	0.02	34.40/38.60	31.46	35.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	40.00	0.20	0.00/2.10	0.02	-0.09	0.0040	-0.06	185.5%	1	2
1	—	160.1%	0.92	0.0058	-0.10	0.02	24.40/28.20	37.20	45.00	0.20	0.00/0.95	0.01	-0.05	0.0045	-0.04	125.8%	1	1
—	—	—	—	—	—	—	—	—	50.00	0.40	0.00/2.20	0.02	-0.09	0.0081	-0.09	126.5%	1	2
2	1	276.0%	0.76	0.0072	-0.37	0.05	22.70/26.20	21.40	55.00	0.10	0.05/0.40	0.01	-0.02	0.0083	-0.04	65.1%	2	12
7	3	68.3%	0.87	0.0201	-0.07	0.03	10.00/12.00	16.10	60.00	0.60	0.00/0.70	0.02	-0.03	0.0176	-0.07	51.0%	41	43
16	10	58.0%	0.75	0.0354	-0.09	0.05	4.70/8.80	7.42	65.00	1.40	0.55/1.50	0.05	-0.07	0.0366	-0.24	55.0%	9	23
303	6	60.5%	0.54	0.0422	-0.11	0.06	2.30/5.70	3.80	70.00	2.95	1.85/4.80	0.06	-0.08	0.0495	-0.46	51.6%	3	348
37	5	58.0%	0.33	0.0400	-0.09	0.06	0.60/3.30	1.60	75.00	—	—	—	—	—	—	—	—	—
54	8	57.7%	0.17	0.0283	-0.06	0.04	0.05/1.70	0.75	80.00	4.00	7.60/11.80	0.05	-0.10	0.0263	-0.75	78.4%	300	302
46	8	82.7%	0.17	0.0198	-0.09	0.04	0.00/2.50	0.50	85.00	6.70	12.20/15.60	0.03	-0.05	0.0187	-0.88	68.6%	2	8
6	2	58.8%	0.03	0.0081	-0.02	0.01	0.00/0.30	0.32	90.00	21.73	17.90/22.00	0.04	-0.13	0.0156	-0.80	116.4%	8	8
253	4	89.3%	0.08	0.0104	-0.06	0.02	0.00/1.10	0.05	95.00	—	—	—	—	—	—	—	—	—
307	5	118.0%	0.11	0.0104	-0.10	0.03	0.00/2.15	0.17	100.00	—	—	—	—	—	—	—	—	—
5	1	142.4%	0.13	0.0097	-0.13	0.03	0.00/3.10	1.20	105.00	—	—	—	—	—	—	—	—	—
3	1	139.1%	0.10	0.0079	-0.10	0.03	0.00/2.15	0.01	110.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-18 · 18d · σ = 56.0%

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).