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

EMR

Options · 15-min delayed

EMR

Underlying

$155.18

DTE

2026-09-04

P/C Vol

0.16

P/C OI

0.24

ATM IV

31.8%

IV Skew

-4.1%

25Δ put − call

Max Pain

$144

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
—	—	—	—	—	—	—	—	—	133.00	1.81	0.00/2.15	0.02	-0.23	0.0080	-0.07	93.8%	—	1
2	6	75.7%	0.85	0.0167	-0.33	0.04	12.20/14.90	15.51	142.00	—	—	—	—	—	—	—	—	—
99	99	57.7%	0.88	0.0196	-0.23	0.04	10.80/12.30	11.55	144.00	—	—	—	—	—	—	—	—	—
99	99	56.0%	0.86	0.0220	-0.24	0.04	9.90/11.40	10.65	145.00	0.12	0.05/0.70	0.03	-0.14	0.0205	-0.10	45.9%	1	4
1	78	62.1%	0.81	0.0239	-0.32	0.05	8.90/11.00	9.49	146.00	0.50	0.00/0.70	0.03	-0.14	0.0233	-0.10	42.7%	—	1
—	—	—	—	—	—	—	—	—	147.00	0.30	0.00/1.00	0.04	-0.18	0.0276	-0.14	45.0%	1	3
1	1	47.2%	0.78	0.0345	-0.27	0.05	6.00/7.80	8.98	149.00	—	—	—	—	—	—	—	—	—
1	2	51.3%	0.73	0.0356	-0.32	0.06	4.90/7.40	12.10	150.00	0.35	0.00/1.90	0.06	-0.27	0.0377	-0.26	47.0%	2	6
1	1	44.8%	0.64	0.0457	-0.32	0.07	3.20/5.30	3.60	152.50	1.30	0.00/1.70	0.06	-0.21	0.0585	-0.32	33.4%	1	3
15	69	32.2%	0.53	0.0681	-0.24	0.07	2.05/2.85	2.44	155.00	1.96	1.40/2.60	0.07	-0.22	0.0698	-0.47	31.4%	11	9
144	4	35.6%	0.37	0.0587	-0.25	0.07	0.90/2.05	1.40	157.50	3.08	1.85/4.70	0.07	-0.26	0.0533	-0.61	39.6%	7	205
29	1	44.8%	0.29	0.0423	-0.28	0.06	0.10/1.95	0.87	160.00	3.20	3.70/6.50	0.06	-0.24	0.0446	-0.72	41.2%	1	43
521	1	49.1%	0.22	0.0335	-0.27	0.05	0.00/1.60	0.73	162.50	5.03	6.10/8.60	0.05	-0.21	0.0345	-0.80	44.4%	14	14
18	15	43.0%	0.12	0.0254	-0.16	0.04	0.05/0.75	0.50	165.00	4.90	9.00/10.80	0.04	-0.18	0.0262	-0.86	47.2%	55	53
18	10	40.2%	0.06	0.0155	-0.08	0.02	0.00/0.35	0.25	167.50	—	—	—	—	—	—	—	—	—
62	2	48.8%	0.06	0.0134	-0.11	0.02	0.00/0.45	0.05	170.00	—	—	—	—	—	—	—	—	—
76	1	69.4%	0.10	0.0144	-0.23	0.03	0.00/2.15	0.52	172.50	—	—	—	—	—	—	—	—	—
49	3	75.6%	0.10	0.0124	-0.23	0.03	0.00/2.15	0.65	175.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 31.8%

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

$155.18

DTE

2026-09-04

P/C Vol

0.16

P/C OI

0.24

ATM IV

31.8%

IV Skew

-4.1%

25Δ put − call

Max Pain

$144

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
—	—	—	—	—	—	—	—	—	133.00	1.81	0.00/2.15	0.02	-0.23	0.0080	-0.07	93.8%	—	1
2	6	75.7%	0.85	0.0167	-0.33	0.04	12.20/14.90	15.51	142.00	—	—	—	—	—	—	—	—	—
99	99	57.7%	0.88	0.0196	-0.23	0.04	10.80/12.30	11.55	144.00	—	—	—	—	—	—	—	—	—
99	99	56.0%	0.86	0.0220	-0.24	0.04	9.90/11.40	10.65	145.00	0.12	0.05/0.70	0.03	-0.14	0.0205	-0.10	45.9%	1	4
1	78	62.1%	0.81	0.0239	-0.32	0.05	8.90/11.00	9.49	146.00	0.50	0.00/0.70	0.03	-0.14	0.0233	-0.10	42.7%	—	1
—	—	—	—	—	—	—	—	—	147.00	0.30	0.00/1.00	0.04	-0.18	0.0276	-0.14	45.0%	1	3
1	1	47.2%	0.78	0.0345	-0.27	0.05	6.00/7.80	8.98	149.00	—	—	—	—	—	—	—	—	—
1	2	51.3%	0.73	0.0356	-0.32	0.06	4.90/7.40	12.10	150.00	0.35	0.00/1.90	0.06	-0.27	0.0377	-0.26	47.0%	2	6
1	1	44.8%	0.64	0.0457	-0.32	0.07	3.20/5.30	3.60	152.50	1.30	0.00/1.70	0.06	-0.21	0.0585	-0.32	33.4%	1	3
15	69	32.2%	0.53	0.0681	-0.24	0.07	2.05/2.85	2.44	155.00	1.96	1.40/2.60	0.07	-0.22	0.0698	-0.47	31.4%	11	9
144	4	35.6%	0.37	0.0587	-0.25	0.07	0.90/2.05	1.40	157.50	3.08	1.85/4.70	0.07	-0.26	0.0533	-0.61	39.6%	7	205
29	1	44.8%	0.29	0.0423	-0.28	0.06	0.10/1.95	0.87	160.00	3.20	3.70/6.50	0.06	-0.24	0.0446	-0.72	41.2%	1	43
521	1	49.1%	0.22	0.0335	-0.27	0.05	0.00/1.60	0.73	162.50	5.03	6.10/8.60	0.05	-0.21	0.0345	-0.80	44.4%	14	14
18	15	43.0%	0.12	0.0254	-0.16	0.04	0.05/0.75	0.50	165.00	4.90	9.00/10.80	0.04	-0.18	0.0262	-0.86	47.2%	55	53
18	10	40.2%	0.06	0.0155	-0.08	0.02	0.00/0.35	0.25	167.50	—	—	—	—	—	—	—	—	—
62	2	48.8%	0.06	0.0134	-0.11	0.02	0.00/0.45	0.05	170.00	—	—	—	—	—	—	—	—	—
76	1	69.4%	0.10	0.0144	-0.23	0.03	0.00/2.15	0.52	172.50	—	—	—	—	—	—	—	—	—
49	3	75.6%	0.10	0.0124	-0.23	0.03	0.00/2.15	0.65	175.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 31.8%

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).