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

CRCL

Options · 15-min delayed

CRCL

Underlying

$87.14

DTE

2026-09-04

P/C Vol

1.20

P/C OI

1.46

ATM IV

82.4%

IV Skew

-6.0%

25Δ put − call

Max Pain

$85

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
1.4k	97	86.4%	0.84	0.0308	-0.25	0.02	7.55/8.60	8.15	80.00	0.77	0.77/0.82	0.02	-0.21	0.0309	-0.15	81.2%	11k	13k
100	18	87.0%	0.80	0.0349	-0.28	0.03	6.85/7.80	7.25	81.00	0.97	0.89/1.04	0.02	-0.23	0.0358	-0.18	79.5%	284	227
103	21	86.3%	0.77	0.0390	-0.31	0.03	6.10/7.05	6.93	82.00	1.23	1.15/1.30	0.03	-0.27	0.0406	-0.22	79.8%	140	119
67	15	88.1%	0.72	0.0420	-0.35	0.03	5.55/6.35	6.25	83.00	1.56	1.42/1.60	0.03	-0.29	0.0450	-0.26	79.5%	153	256
76	28	85.2%	0.68	0.0461	-0.36	0.03	4.95/5.45	5.30	84.00	1.86	1.86/1.95	0.03	-0.32	0.0481	-0.32	81.0%	325	166
741	128	82.0%	0.63	0.0503	-0.36	0.03	4.35/4.60	4.55	85.00	2.29	2.20/2.36	0.03	-0.34	0.0512	-0.37	80.6%	968	452
97	62	86.0%	0.58	0.0499	-0.39	0.04	3.85/4.30	4.05	86.00	2.66	2.60/2.96	0.04	-0.36	0.0522	-0.42	82.1%	296	108
69	160	85.0%	0.53	0.0513	-0.39	0.04	3.40/3.65	3.53	87.00	3.13	3.00/3.35	0.04	-0.36	0.0547	-0.47	79.8%	335	226
80	784	86.2%	0.48	0.0507	-0.40	0.04	2.97/3.25	3.10	88.00	3.77	3.70/3.90	0.04	-0.37	0.0532	-0.53	82.0%	895	437
130	1.6k	85.8%	0.43	0.0501	-0.39	0.04	2.57/2.78	2.62	89.00	4.35	4.15/4.50	0.04	-0.35	0.0532	-0.58	80.6%	469	1.5k
2.4k	743	86.2%	0.38	0.0484	-0.38	0.03	2.20/2.43	2.28	90.00	4.80	4.75/5.15	0.03	-0.34	0.0514	-0.63	80.5%	2.1k	2.5k
480	1.2k	85.5%	0.33	0.0465	-0.36	0.03	1.88/2.03	2.05	91.00	5.66	5.40/5.90	0.03	-0.32	0.0484	-0.68	81.2%	588	136
241	1.2k	85.6%	0.29	0.0438	-0.34	0.03	1.62/1.70	1.72	92.00	6.31	6.15/6.65	0.03	-0.31	0.0449	-0.72	82.2%	141	188
409	1.7k	87.7%	0.26	0.0402	-0.32	0.03	1.40/1.55	1.48	93.00	6.70	6.80/7.40	0.03	-0.27	0.0417	-0.76	80.8%	127	599
123	1.6k	88.2%	0.22	0.0369	-0.30	0.03	1.18/1.34	1.18	94.00	7.91	7.55/8.35	0.03	-0.26	0.0376	-0.80	82.9%	118	99
2.4k	1.0k	89.0%	0.19	0.0335	-0.28	0.02	1.03/1.13	1.05	95.00	8.41	8.20/9.10	0.02	-0.21	0.0337	-0.84	78.9%	135	297

Greeks Profile

2026-09-04 · 4d · σ = 82.4%

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

$87.14

DTE

2026-09-04

P/C Vol

1.20

P/C OI

1.46

ATM IV

82.4%

IV Skew

-6.0%

25Δ put − call

Max Pain

$85

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
1.4k	97	86.4%	0.84	0.0308	-0.25	0.02	7.55/8.60	8.15	80.00	0.77	0.77/0.82	0.02	-0.21	0.0309	-0.15	81.2%	11k	13k
100	18	87.0%	0.80	0.0349	-0.28	0.03	6.85/7.80	7.25	81.00	0.97	0.89/1.04	0.02	-0.23	0.0358	-0.18	79.5%	284	227
103	21	86.3%	0.77	0.0390	-0.31	0.03	6.10/7.05	6.93	82.00	1.23	1.15/1.30	0.03	-0.27	0.0406	-0.22	79.8%	140	119
67	15	88.1%	0.72	0.0420	-0.35	0.03	5.55/6.35	6.25	83.00	1.56	1.42/1.60	0.03	-0.29	0.0450	-0.26	79.5%	153	256
76	28	85.2%	0.68	0.0461	-0.36	0.03	4.95/5.45	5.30	84.00	1.86	1.86/1.95	0.03	-0.32	0.0481	-0.32	81.0%	325	166
741	128	82.0%	0.63	0.0503	-0.36	0.03	4.35/4.60	4.55	85.00	2.29	2.20/2.36	0.03	-0.34	0.0512	-0.37	80.6%	968	452
97	62	86.0%	0.58	0.0499	-0.39	0.04	3.85/4.30	4.05	86.00	2.66	2.60/2.96	0.04	-0.36	0.0522	-0.42	82.1%	296	108
69	160	85.0%	0.53	0.0513	-0.39	0.04	3.40/3.65	3.53	87.00	3.13	3.00/3.35	0.04	-0.36	0.0547	-0.47	79.8%	335	226
80	784	86.2%	0.48	0.0507	-0.40	0.04	2.97/3.25	3.10	88.00	3.77	3.70/3.90	0.04	-0.37	0.0532	-0.53	82.0%	895	437
130	1.6k	85.8%	0.43	0.0501	-0.39	0.04	2.57/2.78	2.62	89.00	4.35	4.15/4.50	0.04	-0.35	0.0532	-0.58	80.6%	469	1.5k
2.4k	743	86.2%	0.38	0.0484	-0.38	0.03	2.20/2.43	2.28	90.00	4.80	4.75/5.15	0.03	-0.34	0.0514	-0.63	80.5%	2.1k	2.5k
480	1.2k	85.5%	0.33	0.0465	-0.36	0.03	1.88/2.03	2.05	91.00	5.66	5.40/5.90	0.03	-0.32	0.0484	-0.68	81.2%	588	136
241	1.2k	85.6%	0.29	0.0438	-0.34	0.03	1.62/1.70	1.72	92.00	6.31	6.15/6.65	0.03	-0.31	0.0449	-0.72	82.2%	141	188
409	1.7k	87.7%	0.26	0.0402	-0.32	0.03	1.40/1.55	1.48	93.00	6.70	6.80/7.40	0.03	-0.27	0.0417	-0.76	80.8%	127	599
123	1.6k	88.2%	0.22	0.0369	-0.30	0.03	1.18/1.34	1.18	94.00	7.91	7.55/8.35	0.03	-0.26	0.0376	-0.80	82.9%	118	99
2.4k	1.0k	89.0%	0.19	0.0335	-0.28	0.02	1.03/1.13	1.05	95.00	8.41	8.20/9.10	0.02	-0.21	0.0337	-0.84	78.9%	135	297

Greeks Profile

2026-09-04 · 4d · σ = 82.4%

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).