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

AAP

Options · 15-min delayed

AAP

Underlying

$42.76

DTE

2026-09-04

P/C Vol

1.66

P/C OI

0.61

ATM IV

48.5%

IV Skew

7.4%

25Δ put − call

Max Pain

$43

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	1	142.6%	0.97	0.0131	-0.07	0.00	7.50/8.50	8.09	35.00	—	—	—	—	—	—	—	—	—
6	2	90.4%	0.92	0.0514	-0.11	0.00	3.30/4.90	4.11	39.00	0.12	0.00/0.25	0.00	-0.04	0.0316	-0.03	66.8%	12	27
—	—	—	—	—	—	—	—	—	39.50	0.03	0.00/0.10	0.00	-0.03	0.0347	-0.03	56.3%	1	34
6	1	64.6%	0.92	0.0708	-0.08	0.00	2.60/3.40	2.59	40.00	0.05	0.05/0.10	0.00	-0.03	0.0466	-0.03	49.6%	59	459
—	—	—	—	—	—	—	—	—	40.50	0.19	0.05/0.45	0.01	-0.08	0.0937	-0.10	57.4%	5	91
31	1	64.8%	0.82	0.1291	-0.14	0.01	1.75/2.70	2.06	41.00	0.18	0.15/0.25	0.01	-0.08	0.1277	-0.12	49.0%	2	175
16	8	56.6%	0.77	0.1692	-0.14	0.01	1.40/1.75	1.89	41.50	0.28	0.25/0.45	0.01	-0.13	0.1729	-0.22	54.0%	33	65
106	15	55.0%	0.68	0.2056	-0.16	0.01	1.10/1.40	1.18	42.00	0.45	0.35/0.90	0.01	-0.15	0.2082	-0.32	54.1%	189	323
44	69	51.4%	0.57	0.2412	-0.16	0.01	0.80/1.05	0.90	42.50	0.59	0.55/0.90	0.01	-0.18	0.2156	-0.43	57.6%	55	123
216	34	48.2%	0.45	0.2590	-0.15	0.01	0.55/0.75	0.80	43.00	0.77	0.80/1.00	0.01	-0.15	0.2560	-0.55	48.8%	37	184
296	79	48.3%	0.32	0.2351	-0.14	0.01	0.40/0.55	0.47	43.50	0.90	1.00/1.30	0.01	-0.14	0.2329	-0.67	48.9%	2	54
453	74	48.8%	0.22	0.1925	-0.12	0.01	0.10/0.40	0.30	44.00	1.56	1.30/1.70	0.01	-0.13	0.1862	-0.76	52.7%	226	71
152	108	46.8%	0.13	0.1427	-0.08	0.01	0.15/0.25	0.25	44.50	2.55	1.70/2.15	0.01	-0.12	0.1446	-0.82	58.2%	2	27
446	49	50.0%	0.09	0.1007	-0.06	0.01	0.10/0.20	0.19	45.00	3.15	1.85/2.70	0.01	-0.14	0.1142	-0.83	69.9%	4	47
55	11	51.8%	0.06	0.0682	-0.05	0.00	0.05/0.15	0.13	45.50	2.64	2.30/3.10	0.01	-0.11	0.0912	-0.88	70.3%	5	7
171	91	52.0%	0.03	0.0419	-0.03	0.00	0.00/0.10	0.05	46.00	3.55	2.90/3.50	0.00	-0.08	0.0685	-0.92	68.9%	1	35
272	19	57.4%	0.03	0.0331	-0.03	0.00	0.00/0.10	0.05	46.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	47.00	3.89	3.60/4.70	0.01	-0.14	0.0584	-0.89	99.4%	1	17

Greeks Profile

2026-09-04 · 2d · σ = 48.5%

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

$42.76

DTE

2026-09-04

P/C Vol

1.66

P/C OI

0.61

ATM IV

48.5%

IV Skew

7.4%

25Δ put − call

Max Pain

$43

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	1	142.6%	0.97	0.0131	-0.07	0.00	7.50/8.50	8.09	35.00	—	—	—	—	—	—	—	—	—
6	2	90.4%	0.92	0.0514	-0.11	0.00	3.30/4.90	4.11	39.00	0.12	0.00/0.25	0.00	-0.04	0.0316	-0.03	66.8%	12	27
—	—	—	—	—	—	—	—	—	39.50	0.03	0.00/0.10	0.00	-0.03	0.0347	-0.03	56.3%	1	34
6	1	64.6%	0.92	0.0708	-0.08	0.00	2.60/3.40	2.59	40.00	0.05	0.05/0.10	0.00	-0.03	0.0466	-0.03	49.6%	59	459
—	—	—	—	—	—	—	—	—	40.50	0.19	0.05/0.45	0.01	-0.08	0.0937	-0.10	57.4%	5	91
31	1	64.8%	0.82	0.1291	-0.14	0.01	1.75/2.70	2.06	41.00	0.18	0.15/0.25	0.01	-0.08	0.1277	-0.12	49.0%	2	175
16	8	56.6%	0.77	0.1692	-0.14	0.01	1.40/1.75	1.89	41.50	0.28	0.25/0.45	0.01	-0.13	0.1729	-0.22	54.0%	33	65
106	15	55.0%	0.68	0.2056	-0.16	0.01	1.10/1.40	1.18	42.00	0.45	0.35/0.90	0.01	-0.15	0.2082	-0.32	54.1%	189	323
44	69	51.4%	0.57	0.2412	-0.16	0.01	0.80/1.05	0.90	42.50	0.59	0.55/0.90	0.01	-0.18	0.2156	-0.43	57.6%	55	123
216	34	48.2%	0.45	0.2590	-0.15	0.01	0.55/0.75	0.80	43.00	0.77	0.80/1.00	0.01	-0.15	0.2560	-0.55	48.8%	37	184
296	79	48.3%	0.32	0.2351	-0.14	0.01	0.40/0.55	0.47	43.50	0.90	1.00/1.30	0.01	-0.14	0.2329	-0.67	48.9%	2	54
453	74	48.8%	0.22	0.1925	-0.12	0.01	0.10/0.40	0.30	44.00	1.56	1.30/1.70	0.01	-0.13	0.1862	-0.76	52.7%	226	71
152	108	46.8%	0.13	0.1427	-0.08	0.01	0.15/0.25	0.25	44.50	2.55	1.70/2.15	0.01	-0.12	0.1446	-0.82	58.2%	2	27
446	49	50.0%	0.09	0.1007	-0.06	0.01	0.10/0.20	0.19	45.00	3.15	1.85/2.70	0.01	-0.14	0.1142	-0.83	69.9%	4	47
55	11	51.8%	0.06	0.0682	-0.05	0.00	0.05/0.15	0.13	45.50	2.64	2.30/3.10	0.01	-0.11	0.0912	-0.88	70.3%	5	7
171	91	52.0%	0.03	0.0419	-0.03	0.00	0.00/0.10	0.05	46.00	3.55	2.90/3.50	0.00	-0.08	0.0685	-0.92	68.9%	1	35
272	19	57.4%	0.03	0.0331	-0.03	0.00	0.00/0.10	0.05	46.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	47.00	3.89	3.60/4.70	0.01	-0.14	0.0584	-0.89	99.4%	1	17

Greeks Profile

2026-09-04 · 2d · σ = 48.5%

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).