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

AFRM

Options · 15-min delayed

AFRM

Underlying

$77.76

DTE

2026-09-04

P/C Vol

0.36

P/C OI

0.93

ATM IV

53.9%

IV Skew

-1.7%

25Δ put − call

Max Pain

$77

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
9	15	62.1%	0.93	0.0232	-0.08	0.01	6.70/9.50	8.55	70.00	0.22	0.18/0.22	0.01	-0.05	0.0190	-0.04	54.0%	829	439
1	1	56.0%	0.92	0.0281	-0.08	0.01	5.60/8.60	7.00	71.00	0.29	0.25/0.38	0.01	-0.07	0.0275	-0.07	54.7%	237	57
27	12	50.8%	0.91	0.0354	-0.08	0.01	4.50/7.75	9.80	72.00	0.44	0.39/0.50	0.02	-0.09	0.0368	-0.10	54.2%	233	526
19	7	61.1%	0.82	0.0467	-0.15	0.02	4.75/6.45	7.50	73.00	0.62	0.57/0.72	0.02	-0.12	0.0472	-0.15	54.7%	203	62
34	8	55.6%	0.79	0.0571	-0.15	0.03	3.85/5.50	6.67	74.00	0.63	0.72/1.00	0.03	-0.14	0.0578	-0.20	53.9%	95	123
135	328	52.8%	0.73	0.0682	-0.16	0.03	3.20/4.55	4.40	75.00	1.10	0.98/1.31	0.03	-0.16	0.0676	-0.27	53.6%	440	73
81	64	53.1%	0.66	0.0759	-0.18	0.03	2.89/3.60	3.56	76.00	1.48	1.31/1.65	0.03	-0.17	0.0760	-0.34	53.0%	269	231
567	305	57.2%	0.58	0.0752	-0.21	0.04	2.64/3.05	2.90	77.00	2.01	1.63/2.30	0.04	-0.19	0.0791	-0.42	54.4%	256	277
222	469	53.2%	0.50	0.0824	-0.20	0.04	1.97/2.37	2.30	78.00	2.44	2.00/2.94	0.04	-0.19	0.0803	-0.50	54.6%	413	28
216	191	57.5%	0.42	0.0748	-0.21	0.04	1.62/2.22	2.08	79.00	3.01	2.54/3.25	0.04	-0.18	0.0834	-0.59	51.3%	161	12
411	2.5k	57.4%	0.35	0.0710	-0.20	0.03	1.45/1.63	1.49	80.00	3.71	3.30/3.95	0.03	-0.17	0.0751	-0.66	53.6%	847	16
49	206	53.8%	0.27	0.0678	-0.17	0.03	0.71/1.46	1.33	81.00	4.07	3.45/4.90	0.03	-0.22	0.0575	-0.68	68.6%	217	82
419	1.2k	55.6%	0.22	0.0584	-0.15	0.03	0.82/0.97	0.98	82.00	5.00	4.70/5.40	0.03	-0.13	0.0593	-0.79	53.2%	171	15
141	590	56.7%	0.17	0.0497	-0.13	0.02	0.62/0.82	0.70	83.00	5.69	5.20/6.55	0.02	-0.11	0.0497	-0.84	54.0%	190	3
276	812	52.9%	0.11	0.0401	-0.09	0.02	0.30/0.59	0.54	84.00	—	—	—	—	—	—	—	—	—
299	2.3k	57.3%	0.10	0.0335	-0.09	0.02	0.36/0.49	0.41	85.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	90.00	9.20	10.25/13.75	0.02	-0.27	0.0229	-0.83	122.0%	68	1

Greeks Profile

2026-09-04 · 5d · σ = 53.9%

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

$77.76

DTE

2026-09-04

P/C Vol

0.36

P/C OI

0.93

ATM IV

53.9%

IV Skew

-1.7%

25Δ put − call

Max Pain

$77

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
9	15	62.1%	0.93	0.0232	-0.08	0.01	6.70/9.50	8.55	70.00	0.22	0.18/0.22	0.01	-0.05	0.0190	-0.04	54.0%	829	439
1	1	56.0%	0.92	0.0281	-0.08	0.01	5.60/8.60	7.00	71.00	0.29	0.25/0.38	0.01	-0.07	0.0275	-0.07	54.7%	237	57
27	12	50.8%	0.91	0.0354	-0.08	0.01	4.50/7.75	9.80	72.00	0.44	0.39/0.50	0.02	-0.09	0.0368	-0.10	54.2%	233	526
19	7	61.1%	0.82	0.0467	-0.15	0.02	4.75/6.45	7.50	73.00	0.62	0.57/0.72	0.02	-0.12	0.0472	-0.15	54.7%	203	62
34	8	55.6%	0.79	0.0571	-0.15	0.03	3.85/5.50	6.67	74.00	0.63	0.72/1.00	0.03	-0.14	0.0578	-0.20	53.9%	95	123
135	328	52.8%	0.73	0.0682	-0.16	0.03	3.20/4.55	4.40	75.00	1.10	0.98/1.31	0.03	-0.16	0.0676	-0.27	53.6%	440	73
81	64	53.1%	0.66	0.0759	-0.18	0.03	2.89/3.60	3.56	76.00	1.48	1.31/1.65	0.03	-0.17	0.0760	-0.34	53.0%	269	231
567	305	57.2%	0.58	0.0752	-0.21	0.04	2.64/3.05	2.90	77.00	2.01	1.63/2.30	0.04	-0.19	0.0791	-0.42	54.4%	256	277
222	469	53.2%	0.50	0.0824	-0.20	0.04	1.97/2.37	2.30	78.00	2.44	2.00/2.94	0.04	-0.19	0.0803	-0.50	54.6%	413	28
216	191	57.5%	0.42	0.0748	-0.21	0.04	1.62/2.22	2.08	79.00	3.01	2.54/3.25	0.04	-0.18	0.0834	-0.59	51.3%	161	12
411	2.5k	57.4%	0.35	0.0710	-0.20	0.03	1.45/1.63	1.49	80.00	3.71	3.30/3.95	0.03	-0.17	0.0751	-0.66	53.6%	847	16
49	206	53.8%	0.27	0.0678	-0.17	0.03	0.71/1.46	1.33	81.00	4.07	3.45/4.90	0.03	-0.22	0.0575	-0.68	68.6%	217	82
419	1.2k	55.6%	0.22	0.0584	-0.15	0.03	0.82/0.97	0.98	82.00	5.00	4.70/5.40	0.03	-0.13	0.0593	-0.79	53.2%	171	15
141	590	56.7%	0.17	0.0497	-0.13	0.02	0.62/0.82	0.70	83.00	5.69	5.20/6.55	0.02	-0.11	0.0497	-0.84	54.0%	190	3
276	812	52.9%	0.11	0.0401	-0.09	0.02	0.30/0.59	0.54	84.00	—	—	—	—	—	—	—	—	—
299	2.3k	57.3%	0.10	0.0335	-0.09	0.02	0.36/0.49	0.41	85.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	90.00	9.20	10.25/13.75	0.02	-0.27	0.0229	-0.83	122.0%	68	1

Greeks Profile

2026-09-04 · 5d · σ = 53.9%

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).