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

APP

Options · 15-min delayed

APP

Underlying

$317.76

DTE

2026-09-04

P/C Vol

0.54

P/C OI

0.85

ATM IV

53.1%

IV Skew

2.0%

25Δ put − call

Max Pain

$320

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
168	157	57.9%	0.81	0.0124	-0.61	0.10	18.00/21.20	19.80	300.00	2.41	2.15/2.75	0.09	-0.44	0.0127	-0.15	50.1%	747	483
37	15	50.6%	0.81	0.0145	-0.54	0.10	14.60/22.10	19.69	302.50	2.75	2.80/4.20	0.11	-0.56	0.0142	-0.20	53.6%	88	198
122	35	57.2%	0.74	0.0151	-0.71	0.12	13.90/17.50	18.59	305.00	3.81	3.40/4.00	0.11	-0.56	0.0163	-0.23	50.1%	194	147
29	13	58.8%	0.70	0.0159	-0.79	0.13	11.50/16.10	16.60	307.50	3.85	4.10/8.10	0.13	-0.78	0.0156	-0.31	60.4%	66	71
314	196	51.0%	0.68	0.0190	-0.71	0.13	12.50/14.00	14.80	310.00	5.32	5.00/5.80	0.13	-0.66	0.0192	-0.32	50.4%	211	328
104	34	50.1%	0.63	0.0203	-0.73	0.14	7.80/15.40	12.68	312.50	6.37	5.80/6.90	0.14	-0.69	0.0203	-0.37	50.1%	61	64
149	83	54.1%	0.57	0.0195	-0.81	0.15	9.70/12.10	9.70	315.00	7.25	7.00/7.50	0.15	-0.72	0.0209	-0.43	50.4%	109	482
78	157	53.1%	0.52	0.0202	-0.81	0.15	8.90/10.00	9.00	317.50	8.91	8.00/9.20	0.15	-0.77	0.0201	-0.48	53.2%	59	18
497	661	53.8%	0.47	0.0199	-0.81	0.15	7.90/8.90	7.90	320.00	10.17	9.50/10.70	0.15	-0.73	0.0211	-0.53	50.7%	259	226
32	79	52.2%	0.42	0.0201	-0.77	0.15	6.30/7.80	7.06	322.50	11.70	10.70/12.30	0.15	-0.71	0.0208	-0.58	50.5%	82	53
627	699	56.1%	0.38	0.0183	-0.81	0.14	6.00/7.50	6.01	325.00	12.37	12.00/13.90	0.14	-0.76	0.0184	-0.62	55.6%	95	117
37	142	51.4%	0.32	0.0188	-0.70	0.13	4.60/5.60	5.90	327.50	14.58	13.70/15.60	0.13	-0.64	0.0191	-0.68	50.2%	52	27
402	751	52.1%	0.28	0.0174	-0.66	0.13	4.10/4.80	4.45	330.00	15.83	15.70/17.10	0.12	-0.59	0.0178	-0.73	50.2%	297	123
89	243	51.6%	0.24	0.0162	-0.60	0.12	3.30/4.10	4.33	332.50	16.34	15.90/21.80	0.12	-0.61	0.0158	-0.75	54.4%	14	76
138	393	52.6%	0.21	0.0146	-0.57	0.11	3.00/3.50	3.16	335.00	19.36	16.40/24.40	0.11	-0.51	0.0147	-0.80	51.9%	56	406
25	60	54.7%	0.18	0.0131	-0.55	0.10	1.25/3.00	2.75	337.50	21.71	19.10/26.30	0.10	-0.50	0.0131	-0.82	54.4%	3	—

Greeks Profile

2026-09-04 · 5d · σ = 53.1%

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

$317.76

DTE

2026-09-04

P/C Vol

0.54

P/C OI

0.85

ATM IV

53.1%

IV Skew

2.0%

25Δ put − call

Max Pain

$320

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
168	157	57.9%	0.81	0.0124	-0.61	0.10	18.00/21.20	19.80	300.00	2.41	2.15/2.75	0.09	-0.44	0.0127	-0.15	50.1%	747	483
37	15	50.6%	0.81	0.0145	-0.54	0.10	14.60/22.10	19.69	302.50	2.75	2.80/4.20	0.11	-0.56	0.0142	-0.20	53.6%	88	198
122	35	57.2%	0.74	0.0151	-0.71	0.12	13.90/17.50	18.59	305.00	3.81	3.40/4.00	0.11	-0.56	0.0163	-0.23	50.1%	194	147
29	13	58.8%	0.70	0.0159	-0.79	0.13	11.50/16.10	16.60	307.50	3.85	4.10/8.10	0.13	-0.78	0.0156	-0.31	60.4%	66	71
314	196	51.0%	0.68	0.0190	-0.71	0.13	12.50/14.00	14.80	310.00	5.32	5.00/5.80	0.13	-0.66	0.0192	-0.32	50.4%	211	328
104	34	50.1%	0.63	0.0203	-0.73	0.14	7.80/15.40	12.68	312.50	6.37	5.80/6.90	0.14	-0.69	0.0203	-0.37	50.1%	61	64
149	83	54.1%	0.57	0.0195	-0.81	0.15	9.70/12.10	9.70	315.00	7.25	7.00/7.50	0.15	-0.72	0.0209	-0.43	50.4%	109	482
78	157	53.1%	0.52	0.0202	-0.81	0.15	8.90/10.00	9.00	317.50	8.91	8.00/9.20	0.15	-0.77	0.0201	-0.48	53.2%	59	18
497	661	53.8%	0.47	0.0199	-0.81	0.15	7.90/8.90	7.90	320.00	10.17	9.50/10.70	0.15	-0.73	0.0211	-0.53	50.7%	259	226
32	79	52.2%	0.42	0.0201	-0.77	0.15	6.30/7.80	7.06	322.50	11.70	10.70/12.30	0.15	-0.71	0.0208	-0.58	50.5%	82	53
627	699	56.1%	0.38	0.0183	-0.81	0.14	6.00/7.50	6.01	325.00	12.37	12.00/13.90	0.14	-0.76	0.0184	-0.62	55.6%	95	117
37	142	51.4%	0.32	0.0188	-0.70	0.13	4.60/5.60	5.90	327.50	14.58	13.70/15.60	0.13	-0.64	0.0191	-0.68	50.2%	52	27
402	751	52.1%	0.28	0.0174	-0.66	0.13	4.10/4.80	4.45	330.00	15.83	15.70/17.10	0.12	-0.59	0.0178	-0.73	50.2%	297	123
89	243	51.6%	0.24	0.0162	-0.60	0.12	3.30/4.10	4.33	332.50	16.34	15.90/21.80	0.12	-0.61	0.0158	-0.75	54.4%	14	76
138	393	52.6%	0.21	0.0146	-0.57	0.11	3.00/3.50	3.16	335.00	19.36	16.40/24.40	0.11	-0.51	0.0147	-0.80	51.9%	56	406
25	60	54.7%	0.18	0.0131	-0.55	0.10	1.25/3.00	2.75	337.50	21.71	19.10/26.30	0.10	-0.50	0.0131	-0.82	54.4%	3	—

Greeks Profile

2026-09-04 · 5d · σ = 53.1%

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).