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

HLT

Options · 15-min delayed

HLT

Underlying

$321.85

DTE

2026-09-04

P/C Vol

0.26

P/C OI

0.86

ATM IV

29.6%

IV Skew

7.4%

25Δ put − call

Max Pain

$328

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
—	—	—	—	—	—	—	—	—	290.00	0.87	0.00/2.20	0.04	-0.24	0.0052	-0.06	57.7%	3	24
6	—	66.8%	0.88	0.0081	-0.54	0.08	26.10/29.50	28.00	295.00	0.20	0.00/0.70	0.04	-0.16	0.0056	-0.04	44.9%	1	1
—	—	—	—	—	—	—	—	—	300.00	0.24	0.00/2.30	0.08	-0.43	0.0101	-0.13	55.2%	1	5
—	—	—	—	—	—	—	—	—	305.00	0.35	0.00/2.50	0.09	-0.44	0.0134	-0.16	48.3%	1	1
—	—	—	—	—	—	—	—	—	307.50	1.06	0.15/2.65	0.10	-0.44	0.0156	-0.18	45.0%	—	1
4	1	40.4%	0.80	0.0186	-0.46	0.11	12.10/14.50	17.00	310.00	0.85	0.25/1.10	0.08	-0.21	0.0189	-0.12	28.1%	1	8
2	—	35.8%	0.71	0.0255	-0.49	0.13	8.00/10.30	15.05	315.00	1.35	1.05/3.50	0.13	-0.46	0.0253	-0.29	36.1%	3	5
1	1	32.3%	0.57	0.0322	-0.50	0.15	4.30/6.70	15.52	320.00	2.16	1.45/3.90	0.15	-0.38	0.0385	-0.41	26.9%	11	16
1	—	32.1%	0.41	0.0322	-0.49	0.15	1.80/4.30	9.25	325.00	3.50	3.90/6.00	0.14	-0.31	0.0425	-0.62	23.7%	1	24
—	—	—	—	—	—	—	—	—	327.50	5.50	5.70/8.20	0.13	-0.33	0.0342	-0.70	27.1%	—	1
15	20	25.7%	0.21	0.0300	-0.29	0.11	0.60/1.65	1.25	330.00	3.40	7.60/9.90	0.11	-0.26	0.0297	-0.78	26.4%	16	12
18	1	28.0%	0.12	0.0187	-0.21	0.07	0.20/1.00	1.53	335.00	9.55	11.90/14.40	0.08	-0.21	0.0192	-0.86	30.3%	1	2
9	3	40.9%	0.17	0.0164	-0.40	0.10	0.05/2.10	0.80	337.50	—	—	—	—	—	—	—	—	—
23	100	38.6%	0.12	0.0137	-0.29	0.08	0.05/1.40	0.50	340.00	—	—	—	—	—	—	—	—	—
11	10	53.1%	0.17	0.0126	-0.51	0.09	0.00/2.70	1.25	342.50	—	—	—	—	—	—	—	—	—
27	22	55.1%	0.15	0.0112	-0.49	0.09	0.00/2.50	0.36	345.00	—	—	—	—	—	—	—	—	—
2	1	49.7%	0.08	0.0080	-0.28	0.06	0.00/1.25	0.15	350.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	375.00	60.10	50.90/54.90	0.05	-0.36	0.0041	-0.93	83.6%	—	—
—	—	—	—	—	—	—	—	—	395.00	80.10	70.90/74.90	0.04	-0.37	0.0027	-0.95	103.4%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 29.6%

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

$321.85

DTE

2026-09-04

P/C Vol

0.26

P/C OI

0.86

ATM IV

29.6%

IV Skew

7.4%

25Δ put − call

Max Pain

$328

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
—	—	—	—	—	—	—	—	—	290.00	0.87	0.00/2.20	0.04	-0.24	0.0052	-0.06	57.7%	3	24
6	—	66.8%	0.88	0.0081	-0.54	0.08	26.10/29.50	28.00	295.00	0.20	0.00/0.70	0.04	-0.16	0.0056	-0.04	44.9%	1	1
—	—	—	—	—	—	—	—	—	300.00	0.24	0.00/2.30	0.08	-0.43	0.0101	-0.13	55.2%	1	5
—	—	—	—	—	—	—	—	—	305.00	0.35	0.00/2.50	0.09	-0.44	0.0134	-0.16	48.3%	1	1
—	—	—	—	—	—	—	—	—	307.50	1.06	0.15/2.65	0.10	-0.44	0.0156	-0.18	45.0%	—	1
4	1	40.4%	0.80	0.0186	-0.46	0.11	12.10/14.50	17.00	310.00	0.85	0.25/1.10	0.08	-0.21	0.0189	-0.12	28.1%	1	8
2	—	35.8%	0.71	0.0255	-0.49	0.13	8.00/10.30	15.05	315.00	1.35	1.05/3.50	0.13	-0.46	0.0253	-0.29	36.1%	3	5
1	1	32.3%	0.57	0.0322	-0.50	0.15	4.30/6.70	15.52	320.00	2.16	1.45/3.90	0.15	-0.38	0.0385	-0.41	26.9%	11	16
1	—	32.1%	0.41	0.0322	-0.49	0.15	1.80/4.30	9.25	325.00	3.50	3.90/6.00	0.14	-0.31	0.0425	-0.62	23.7%	1	24
—	—	—	—	—	—	—	—	—	327.50	5.50	5.70/8.20	0.13	-0.33	0.0342	-0.70	27.1%	—	1
15	20	25.7%	0.21	0.0300	-0.29	0.11	0.60/1.65	1.25	330.00	3.40	7.60/9.90	0.11	-0.26	0.0297	-0.78	26.4%	16	12
18	1	28.0%	0.12	0.0187	-0.21	0.07	0.20/1.00	1.53	335.00	9.55	11.90/14.40	0.08	-0.21	0.0192	-0.86	30.3%	1	2
9	3	40.9%	0.17	0.0164	-0.40	0.10	0.05/2.10	0.80	337.50	—	—	—	—	—	—	—	—	—
23	100	38.6%	0.12	0.0137	-0.29	0.08	0.05/1.40	0.50	340.00	—	—	—	—	—	—	—	—	—
11	10	53.1%	0.17	0.0126	-0.51	0.09	0.00/2.70	1.25	342.50	—	—	—	—	—	—	—	—	—
27	22	55.1%	0.15	0.0112	-0.49	0.09	0.00/2.50	0.36	345.00	—	—	—	—	—	—	—	—	—
2	1	49.7%	0.08	0.0080	-0.28	0.06	0.00/1.25	0.15	350.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	375.00	60.10	50.90/54.90	0.05	-0.36	0.0041	-0.93	83.6%	—	—
—	—	—	—	—	—	—	—	—	395.00	80.10	70.90/74.90	0.04	-0.37	0.0027	-0.95	103.4%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 29.6%

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).