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

ICE

Options · 15-min delayed

ICE

Underlying

$162.33

DTE

2026-09-04

P/C Vol

2.97

P/C OI

0.44

ATM IV

28.0%

IV Skew

3.8%

25Δ put − call

Max Pain

$150

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	—	74.2%	0.97	0.0047	-0.11	0.01	20.70/24.70	12.80	140.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	145.00	0.34	0.00/1.10	0.02	-0.14	0.0087	-0.05	66.0%	1	15
—	—	—	—	—	—	—	—	—	146.00	0.35	0.00/0.80	0.01	-0.10	0.0083	-0.04	58.1%	1	5
5	—	77.6%	0.88	0.0150	-0.34	0.03	13.30/15.80	5.80	148.00	—	—	—	—	—	—	—	—	—
—	—	72.0%	0.88	0.0162	-0.32	0.03	12.30/14.70	6.02	149.00	5.67	0.00/0.30	0.01	-0.07	0.0099	-0.03	46.0%	1	1
805	1	75.6%	0.85	0.0180	-0.39	0.04	11.40/14.10	9.20	150.00	0.16	0.00/0.50	0.02	-0.12	0.0140	-0.06	49.3%	1	21
3	1	53.6%	0.87	0.0226	-0.25	0.04	9.80/10.90	3.70	152.50	0.90	0.05/0.40	0.02	-0.10	0.0178	-0.06	39.1%	13	21
22	1	49.5%	0.82	0.0309	-0.29	0.04	7.60/8.70	7.13	155.00	0.29	0.05/0.55	0.03	-0.12	0.0290	-0.10	34.8%	25	84
53	1	39.5%	0.78	0.0444	-0.26	0.05	5.20/6.20	5.05	157.50	0.45	0.25/0.75	0.04	-0.15	0.0478	-0.16	29.9%	18	212
12	3	33.7%	0.67	0.0631	-0.27	0.06	3.20/4.10	3.35	160.00	1.11	0.60/1.30	0.06	-0.20	0.0738	-0.30	27.6%	11	12
38	2	29.9%	0.50	0.0785	-0.26	0.07	1.90/2.40	2.01	162.50	2.36	1.55/2.25	0.07	-0.21	0.0901	-0.50	26.1%	1	44
5	14	27.4%	0.30	0.0742	-0.21	0.06	0.65/1.20	1.10	165.00	—	—	—	—	—	—	—	—	—
28	11	28.4%	0.15	0.0490	-0.15	0.04	0.30/0.65	0.47	167.50	—	—	—	—	—	—	—	—	—
2	1	31.0%	0.08	0.0288	-0.10	0.03	0.05/0.40	0.46	170.00	—	—	—	—	—	—	—	—	—
2	—	37.6%	0.07	0.0199	-0.10	0.02	0.05/0.40	0.42	172.50	—	—	—	—	—	—	—	—	—
57	2	40.9%	0.04	0.0130	-0.08	0.02	0.05/0.30	0.17	175.00	13.50	11.20/14.00	0.04	-0.28	0.0204	-0.86	63.7%	3	3
2	—	58.4%	0.08	0.0146	-0.18	0.02	0.00/1.45	0.10	177.50	—	—	—	—	—	—	—	—	—
1	1	64.4%	0.04	0.0087	-0.13	0.02	0.00/1.00	0.45	182.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 4d · σ = 28.0%

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

$162.33

DTE

2026-09-04

P/C Vol

2.97

P/C OI

0.44

ATM IV

28.0%

IV Skew

3.8%

25Δ put − call

Max Pain

$150

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	—	74.2%	0.97	0.0047	-0.11	0.01	20.70/24.70	12.80	140.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	145.00	0.34	0.00/1.10	0.02	-0.14	0.0087	-0.05	66.0%	1	15
—	—	—	—	—	—	—	—	—	146.00	0.35	0.00/0.80	0.01	-0.10	0.0083	-0.04	58.1%	1	5
5	—	77.6%	0.88	0.0150	-0.34	0.03	13.30/15.80	5.80	148.00	—	—	—	—	—	—	—	—	—
—	—	72.0%	0.88	0.0162	-0.32	0.03	12.30/14.70	6.02	149.00	5.67	0.00/0.30	0.01	-0.07	0.0099	-0.03	46.0%	1	1
805	1	75.6%	0.85	0.0180	-0.39	0.04	11.40/14.10	9.20	150.00	0.16	0.00/0.50	0.02	-0.12	0.0140	-0.06	49.3%	1	21
3	1	53.6%	0.87	0.0226	-0.25	0.04	9.80/10.90	3.70	152.50	0.90	0.05/0.40	0.02	-0.10	0.0178	-0.06	39.1%	13	21
22	1	49.5%	0.82	0.0309	-0.29	0.04	7.60/8.70	7.13	155.00	0.29	0.05/0.55	0.03	-0.12	0.0290	-0.10	34.8%	25	84
53	1	39.5%	0.78	0.0444	-0.26	0.05	5.20/6.20	5.05	157.50	0.45	0.25/0.75	0.04	-0.15	0.0478	-0.16	29.9%	18	212
12	3	33.7%	0.67	0.0631	-0.27	0.06	3.20/4.10	3.35	160.00	1.11	0.60/1.30	0.06	-0.20	0.0738	-0.30	27.6%	11	12
38	2	29.9%	0.50	0.0785	-0.26	0.07	1.90/2.40	2.01	162.50	2.36	1.55/2.25	0.07	-0.21	0.0901	-0.50	26.1%	1	44
5	14	27.4%	0.30	0.0742	-0.21	0.06	0.65/1.20	1.10	165.00	—	—	—	—	—	—	—	—	—
28	11	28.4%	0.15	0.0490	-0.15	0.04	0.30/0.65	0.47	167.50	—	—	—	—	—	—	—	—	—
2	1	31.0%	0.08	0.0288	-0.10	0.03	0.05/0.40	0.46	170.00	—	—	—	—	—	—	—	—	—
2	—	37.6%	0.07	0.0199	-0.10	0.02	0.05/0.40	0.42	172.50	—	—	—	—	—	—	—	—	—
57	2	40.9%	0.04	0.0130	-0.08	0.02	0.05/0.30	0.17	175.00	13.50	11.20/14.00	0.04	-0.28	0.0204	-0.86	63.7%	3	3
2	—	58.4%	0.08	0.0146	-0.18	0.02	0.00/1.45	0.10	177.50	—	—	—	—	—	—	—	—	—
1	1	64.4%	0.04	0.0087	-0.13	0.02	0.00/1.00	0.45	182.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 4d · σ = 28.0%

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).