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

CLSK

Options · 15-min delayed

CLSK

Underlying

$11.66

DTE

2026-09-04

P/C Vol

0.33

P/C OI

0.78

ATM IV

78.3%

IV Skew

-1.6%

25Δ put − call

Max Pain

$12

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	3	368.8%	0.96	0.0169	-0.04	0.00	5.30/6.40	5.69	6.00	—	—	—	—	—	—	—	—	—
19	11	514.8%	0.87	0.0293	-0.15	0.00	4.40/6.65	5.17	7.00	0.09	0.00/0.56	0.00	-0.06	0.0283	-0.07	334.0%	—	1
1	1	400.8%	0.88	0.0365	-0.11	0.00	3.60/5.95	5.00	7.50	—	—	—	—	—	—	—	—	—
4	10	410.2%	0.85	0.0421	-0.13	0.00	3.30/5.65	6.25	8.00	0.01	0.00/0.56	0.00	-0.06	0.0431	-0.09	265.6%	3	4
—	—	—	—	—	—	—	—	—	9.00	0.05	0.00/0.09	0.00	-0.01	0.0389	-0.03	120.3%	80	77
—	—	—	—	—	—	—	—	—	9.50	0.07	0.00/0.25	0.00	-0.03	0.0819	-0.08	131.3%	2	148
36	55	99.6%	0.92	0.1131	-0.02	0.00	1.55/1.97	1.60	10.00	0.05	0.04/0.06	0.00	-0.01	0.0907	-0.05	82.0%	330	5.6k
4	5	75.0%	0.89	0.1796	-0.02	0.00	0.96/1.55	1.27	10.50	0.10	0.02/0.12	0.00	-0.01	0.1695	-0.09	68.0%	436	819
76	117	80.5%	0.75	0.2898	-0.04	0.00	0.85/0.95	0.89	11.00	0.22	0.22/0.25	0.00	-0.03	0.2924	-0.25	79.3%	1.5k	4.1k
458	300	77.5%	0.58	0.3692	-0.04	0.01	0.33/0.83	0.59	11.50	0.39	0.40/0.46	0.01	-0.04	0.3621	-0.42	79.1%	936	608
3.8k	3.0k	80.9%	0.40	0.3504	-0.04	0.01	0.36/0.39	0.39	12.00	0.71	0.65/0.87	0.01	-0.05	0.3245	-0.59	87.9%	876	457
1.5k	3.9k	82.8%	0.25	0.2834	-0.04	0.00	0.22/0.24	0.23	12.50	1.13	0.98/1.16	0.00	-0.03	0.2834	-0.75	82.8%	456	591
1.6k	2.6k	84.0%	0.15	0.2003	-0.03	0.00	0.13/0.14	0.13	13.00	1.48	1.17/1.55	0.00	-0.04	0.2010	-0.81	100.0%	151	492
2.2k	2.8k	83.2%	0.07	0.1229	-0.02	0.00	0.06/0.08	0.06	13.50	1.04	1.66/2.30	0.00	-0.03	0.1463	-0.88	102.7%	39	327
1.4k	817	87.5%	0.04	0.0750	-0.01	0.00	0.04/0.05	0.05	14.00	2.39	2.08/3.00	0.00	-0.04	0.1211	-0.86	133.6%	4	187
1.1k	108	92.2%	0.02	0.0464	-0.01	0.00	0.02/0.04	0.04	14.50	2.32	2.23/3.20	0.00	-0.07	0.1058	-0.82	184.4%	4	5
2.7k	484	100.0%	0.02	0.0330	-0.01	0.00	0.02/0.03	0.03	15.00	2.81	3.00/4.05	0.00	-0.04	0.0837	-0.89	159.8%	1	56
312	20	125.8%	0.03	0.0415	-0.01	0.00	0.00/0.10	0.02	15.50	3.48	3.55/4.25	0.00	-0.01	0.0456	-0.96	130.5%	1	79

Greeks Profile

2026-09-04 · 5d · σ = 78.3%

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

$11.66

DTE

2026-09-04

P/C Vol

0.33

P/C OI

0.78

ATM IV

78.3%

IV Skew

-1.6%

25Δ put − call

Max Pain

$12

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	3	368.8%	0.96	0.0169	-0.04	0.00	5.30/6.40	5.69	6.00	—	—	—	—	—	—	—	—	—
19	11	514.8%	0.87	0.0293	-0.15	0.00	4.40/6.65	5.17	7.00	0.09	0.00/0.56	0.00	-0.06	0.0283	-0.07	334.0%	—	1
1	1	400.8%	0.88	0.0365	-0.11	0.00	3.60/5.95	5.00	7.50	—	—	—	—	—	—	—	—	—
4	10	410.2%	0.85	0.0421	-0.13	0.00	3.30/5.65	6.25	8.00	0.01	0.00/0.56	0.00	-0.06	0.0431	-0.09	265.6%	3	4
—	—	—	—	—	—	—	—	—	9.00	0.05	0.00/0.09	0.00	-0.01	0.0389	-0.03	120.3%	80	77
—	—	—	—	—	—	—	—	—	9.50	0.07	0.00/0.25	0.00	-0.03	0.0819	-0.08	131.3%	2	148
36	55	99.6%	0.92	0.1131	-0.02	0.00	1.55/1.97	1.60	10.00	0.05	0.04/0.06	0.00	-0.01	0.0907	-0.05	82.0%	330	5.6k
4	5	75.0%	0.89	0.1796	-0.02	0.00	0.96/1.55	1.27	10.50	0.10	0.02/0.12	0.00	-0.01	0.1695	-0.09	68.0%	436	819
76	117	80.5%	0.75	0.2898	-0.04	0.00	0.85/0.95	0.89	11.00	0.22	0.22/0.25	0.00	-0.03	0.2924	-0.25	79.3%	1.5k	4.1k
458	300	77.5%	0.58	0.3692	-0.04	0.01	0.33/0.83	0.59	11.50	0.39	0.40/0.46	0.01	-0.04	0.3621	-0.42	79.1%	936	608
3.8k	3.0k	80.9%	0.40	0.3504	-0.04	0.01	0.36/0.39	0.39	12.00	0.71	0.65/0.87	0.01	-0.05	0.3245	-0.59	87.9%	876	457
1.5k	3.9k	82.8%	0.25	0.2834	-0.04	0.00	0.22/0.24	0.23	12.50	1.13	0.98/1.16	0.00	-0.03	0.2834	-0.75	82.8%	456	591
1.6k	2.6k	84.0%	0.15	0.2003	-0.03	0.00	0.13/0.14	0.13	13.00	1.48	1.17/1.55	0.00	-0.04	0.2010	-0.81	100.0%	151	492
2.2k	2.8k	83.2%	0.07	0.1229	-0.02	0.00	0.06/0.08	0.06	13.50	1.04	1.66/2.30	0.00	-0.03	0.1463	-0.88	102.7%	39	327
1.4k	817	87.5%	0.04	0.0750	-0.01	0.00	0.04/0.05	0.05	14.00	2.39	2.08/3.00	0.00	-0.04	0.1211	-0.86	133.6%	4	187
1.1k	108	92.2%	0.02	0.0464	-0.01	0.00	0.02/0.04	0.04	14.50	2.32	2.23/3.20	0.00	-0.07	0.1058	-0.82	184.4%	4	5
2.7k	484	100.0%	0.02	0.0330	-0.01	0.00	0.02/0.03	0.03	15.00	2.81	3.00/4.05	0.00	-0.04	0.0837	-0.89	159.8%	1	56
312	20	125.8%	0.03	0.0415	-0.01	0.00	0.00/0.10	0.02	15.50	3.48	3.55/4.25	0.00	-0.01	0.0456	-0.96	130.5%	1	79

Greeks Profile

2026-09-04 · 5d · σ = 78.3%

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).