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

IOT

Options · 15-min delayed

IOT

Underlying

$41.16

DTE

2026-09-04

P/C Vol

0.81

P/C OI

0.48

ATM IV

105.8%

IV Skew

-18.5%

25Δ put − call

Max Pain

$39

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
13	1	115.5%	0.78	0.0537	-0.17	0.01	4.00/5.50	5.13	37.50	0.89	0.50/1.10	0.01	-0.13	0.0574	-0.19	99.2%	1	7
27	1	99.0%	0.77	0.0630	-0.15	0.01	2.70/5.50	5.00	38.00	0.99	0.85/1.00	0.01	-0.14	0.0633	-0.22	98.2%	10	90
23	22	102.3%	0.73	0.0667	-0.17	0.02	2.55/5.10	4.70	38.50	1.12	0.60/1.45	0.02	-0.15	0.0700	-0.25	95.1%	3	16
19	5	118.9%	0.68	0.0626	-0.21	0.02	3.40/4.30	3.62	39.00	1.22	0.60/1.40	0.02	-0.14	0.0813	-0.28	85.3%	23	11
41	2	108.0%	0.65	0.0710	-0.20	0.02	2.15/4.50	3.57	39.50	1.61	1.15/1.65	0.02	-0.17	0.0790	-0.33	95.6%	319	17
83	5	109.5%	0.61	0.0725	-0.20	0.02	2.65/3.50	3.19	40.00	2.01	0.75/3.00	0.02	-0.20	0.0737	-0.38	107.6%	14	29
5	2	110.1%	0.58	0.0738	-0.21	0.02	2.15/3.50	2.89	40.50	1.94	1.15/2.70	0.02	-0.18	0.0817	-0.42	99.4%	5	44
91	15	112.2%	0.54	0.0734	-0.22	0.02	1.75/3.50	2.42	41.00	2.20	1.35/3.00	0.02	-0.19	0.0829	-0.46	99.4%	5	16
67	23	102.6%	0.50	0.0807	-0.20	0.02	1.45/2.90	2.30	41.50	2.40	1.20/3.80	0.02	-0.19	0.0812	-0.50	102.0%	8	33
142	41	107.7%	0.46	0.0766	-0.21	0.02	1.75/2.40	2.00	42.00	2.76	2.50/2.95	0.02	-0.19	0.0829	-0.54	99.3%	8	16
50	4	88.8%	0.40	0.0904	-0.17	0.02	0.95/1.95	1.85	42.50	2.77	2.40/3.40	0.02	-0.17	0.0860	-0.59	93.8%	1	7
90	15	103.7%	0.38	0.0765	-0.19	0.02	1.10/2.10	1.78	43.00	—	—	—	—	—	—	—	—	—
6	3	112.6%	0.36	0.0692	-0.21	0.02	1.20/2.05	1.76	43.50	3.30	2.45/4.90	0.02	-0.17	0.0766	-0.66	99.3%	6	1
97	84	106.1%	0.32	0.0699	-0.18	0.02	0.95/1.70	1.30	44.00	6.10	3.60/4.30	0.02	-0.16	0.0750	-0.70	95.8%	1	2
5	7	108.1%	0.29	0.0659	-0.18	0.02	0.85/1.60	1.29	44.50	6.45	3.50/4.80	0.01	-0.13	0.0739	-0.76	87.3%	1	1
1.0k	299	112.2%	0.27	0.0613	-0.18	0.02	0.75/1.60	1.10	45.00	4.69	4.40/5.20	0.02	-0.15	0.0645	-0.75	101.4%	6	19
—	—	—	—	—	—	—	—	—	45.50	4.75	4.40/5.60	0.01	-0.11	0.0617	-0.81	91.0%	1	1

Greeks Profile

2026-09-04 · 5d · σ = 105.8%

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

$41.16

DTE

2026-09-04

P/C Vol

0.81

P/C OI

0.48

ATM IV

105.8%

IV Skew

-18.5%

25Δ put − call

Max Pain

$39

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
13	1	115.5%	0.78	0.0537	-0.17	0.01	4.00/5.50	5.13	37.50	0.89	0.50/1.10	0.01	-0.13	0.0574	-0.19	99.2%	1	7
27	1	99.0%	0.77	0.0630	-0.15	0.01	2.70/5.50	5.00	38.00	0.99	0.85/1.00	0.01	-0.14	0.0633	-0.22	98.2%	10	90
23	22	102.3%	0.73	0.0667	-0.17	0.02	2.55/5.10	4.70	38.50	1.12	0.60/1.45	0.02	-0.15	0.0700	-0.25	95.1%	3	16
19	5	118.9%	0.68	0.0626	-0.21	0.02	3.40/4.30	3.62	39.00	1.22	0.60/1.40	0.02	-0.14	0.0813	-0.28	85.3%	23	11
41	2	108.0%	0.65	0.0710	-0.20	0.02	2.15/4.50	3.57	39.50	1.61	1.15/1.65	0.02	-0.17	0.0790	-0.33	95.6%	319	17
83	5	109.5%	0.61	0.0725	-0.20	0.02	2.65/3.50	3.19	40.00	2.01	0.75/3.00	0.02	-0.20	0.0737	-0.38	107.6%	14	29
5	2	110.1%	0.58	0.0738	-0.21	0.02	2.15/3.50	2.89	40.50	1.94	1.15/2.70	0.02	-0.18	0.0817	-0.42	99.4%	5	44
91	15	112.2%	0.54	0.0734	-0.22	0.02	1.75/3.50	2.42	41.00	2.20	1.35/3.00	0.02	-0.19	0.0829	-0.46	99.4%	5	16
67	23	102.6%	0.50	0.0807	-0.20	0.02	1.45/2.90	2.30	41.50	2.40	1.20/3.80	0.02	-0.19	0.0812	-0.50	102.0%	8	33
142	41	107.7%	0.46	0.0766	-0.21	0.02	1.75/2.40	2.00	42.00	2.76	2.50/2.95	0.02	-0.19	0.0829	-0.54	99.3%	8	16
50	4	88.8%	0.40	0.0904	-0.17	0.02	0.95/1.95	1.85	42.50	2.77	2.40/3.40	0.02	-0.17	0.0860	-0.59	93.8%	1	7
90	15	103.7%	0.38	0.0765	-0.19	0.02	1.10/2.10	1.78	43.00	—	—	—	—	—	—	—	—	—
6	3	112.6%	0.36	0.0692	-0.21	0.02	1.20/2.05	1.76	43.50	3.30	2.45/4.90	0.02	-0.17	0.0766	-0.66	99.3%	6	1
97	84	106.1%	0.32	0.0699	-0.18	0.02	0.95/1.70	1.30	44.00	6.10	3.60/4.30	0.02	-0.16	0.0750	-0.70	95.8%	1	2
5	7	108.1%	0.29	0.0659	-0.18	0.02	0.85/1.60	1.29	44.50	6.45	3.50/4.80	0.01	-0.13	0.0739	-0.76	87.3%	1	1
1.0k	299	112.2%	0.27	0.0613	-0.18	0.02	0.75/1.60	1.10	45.00	4.69	4.40/5.20	0.02	-0.15	0.0645	-0.75	101.4%	6	19
—	—	—	—	—	—	—	—	—	45.50	4.75	4.40/5.60	0.01	-0.11	0.0617	-0.81	91.0%	1	1

Greeks Profile

2026-09-04 · 5d · σ = 105.8%

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).