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

ISRG

Options · 15-min delayed

ISRG

Underlying

$372.60

DTE

2026-09-04

P/C Vol

0.58

P/C OI

0.85

ATM IV

37.4%

IV Skew

3.0%

25Δ put − call

Max Pain

$375

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
—	—	—	—	—	—	—	—	—	350.00	0.45	0.45/0.70	0.05	-0.15	0.0073	-0.05	33.7%	30	78
2	1	61.5%	0.76	0.0115	-0.86	0.13	14.70/23.10	36.07	355.00	0.85	0.20/1.30	0.08	-0.26	0.0122	-0.10	33.5%	10	22
1	1	58.8%	0.74	0.0126	-0.86	0.14	12.80/20.90	20.39	357.50	—	—	—	—	—	—	—	—	—
19	5	56.9%	0.71	0.0137	-0.88	0.15	10.20/18.90	13.36	360.00	1.69	1.25/1.90	0.11	-0.33	0.0182	-0.16	31.1%	53	34
6	5	51.1%	0.69	0.0158	-0.81	0.15	8.00/16.20	11.44	362.50	2.25	0.00/4.50	0.15	-0.61	0.0181	-0.28	42.5%	29	10
5	5	52.9%	0.65	0.0161	-0.89	0.16	6.40/15.00	10.43	365.00	2.89	0.10/8.10	0.16	-0.91	0.0152	-0.36	56.5%	8	47
3	5	47.6%	0.61	0.0184	-0.82	0.17	4.60/12.50	8.78	367.50	2.70	2.35/6.50	0.17	-0.70	0.0202	-0.38	43.1%	27	20
8	8	50.9%	0.56	0.0177	-0.90	0.17	3.30/11.80	8.22	370.00	4.37	2.35/4.90	0.17	-0.49	0.0299	-0.41	29.8%	13	21
3	35	42.5%	0.52	0.0215	-0.76	0.17	5.40/8.80	6.00	372.50	5.60	4.20/6.60	0.17	-0.54	0.0283	-0.48	32.3%	13	2
27	21	43.3%	0.46	0.0210	-0.77	0.17	0.65/7.80	5.20	375.00	7.60	2.50/11.20	0.17	-0.81	0.0189	-0.53	48.2%	8	95
12	30	32.7%	0.38	0.0267	-0.56	0.17	3.30/4.60	3.80	377.50	10.42	4.00/12.60	0.17	-0.79	0.0187	-0.58	48.1%	2	25
141	93	31.0%	0.31	0.0260	-0.49	0.15	2.65/3.40	3.00	380.00	11.10	5.90/14.30	0.17	-0.78	0.0178	-0.62	49.0%	2	22
96	104	30.4%	0.19	0.0203	-0.37	0.12	1.40/2.00	1.85	385.00	17.30	11.90/17.30	0.15	-0.67	0.0166	-0.71	47.3%	1	5
72	4	33.5%	0.17	0.0171	-0.37	0.11	0.70/1.95	1.22	387.50	19.85	13.90/20.10	0.15	-0.74	0.0145	-0.72	52.9%	1	10
74	14	30.5%	0.11	0.0138	-0.25	0.08	0.00/1.15	1.04	390.00	20.20	14.40/22.30	0.14	-0.73	0.0133	-0.75	55.0%	1	21
18	3	32.0%	0.09	0.0114	-0.23	0.07	0.30/1.00	0.80	392.50	—	—	—	—	—	—	—	—	—
110	17	34.7%	0.08	0.0099	-0.23	0.06	0.00/1.00	0.63	395.00	25.90	21.00/26.60	0.12	-0.68	0.0113	-0.79	58.0%	1	20
—	—	—	—	—	—	—	—	—	400.00	27.01	23.80/31.70	0.12	-0.73	0.0095	-0.81	65.2%	1	8

Greeks Profile

2026-09-04 · 5d · σ = 37.4%

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

$372.60

DTE

2026-09-04

P/C Vol

0.58

P/C OI

0.85

ATM IV

37.4%

IV Skew

3.0%

25Δ put − call

Max Pain

$375

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
—	—	—	—	—	—	—	—	—	350.00	0.45	0.45/0.70	0.05	-0.15	0.0073	-0.05	33.7%	30	78
2	1	61.5%	0.76	0.0115	-0.86	0.13	14.70/23.10	36.07	355.00	0.85	0.20/1.30	0.08	-0.26	0.0122	-0.10	33.5%	10	22
1	1	58.8%	0.74	0.0126	-0.86	0.14	12.80/20.90	20.39	357.50	—	—	—	—	—	—	—	—	—
19	5	56.9%	0.71	0.0137	-0.88	0.15	10.20/18.90	13.36	360.00	1.69	1.25/1.90	0.11	-0.33	0.0182	-0.16	31.1%	53	34
6	5	51.1%	0.69	0.0158	-0.81	0.15	8.00/16.20	11.44	362.50	2.25	0.00/4.50	0.15	-0.61	0.0181	-0.28	42.5%	29	10
5	5	52.9%	0.65	0.0161	-0.89	0.16	6.40/15.00	10.43	365.00	2.89	0.10/8.10	0.16	-0.91	0.0152	-0.36	56.5%	8	47
3	5	47.6%	0.61	0.0184	-0.82	0.17	4.60/12.50	8.78	367.50	2.70	2.35/6.50	0.17	-0.70	0.0202	-0.38	43.1%	27	20
8	8	50.9%	0.56	0.0177	-0.90	0.17	3.30/11.80	8.22	370.00	4.37	2.35/4.90	0.17	-0.49	0.0299	-0.41	29.8%	13	21
3	35	42.5%	0.52	0.0215	-0.76	0.17	5.40/8.80	6.00	372.50	5.60	4.20/6.60	0.17	-0.54	0.0283	-0.48	32.3%	13	2
27	21	43.3%	0.46	0.0210	-0.77	0.17	0.65/7.80	5.20	375.00	7.60	2.50/11.20	0.17	-0.81	0.0189	-0.53	48.2%	8	95
12	30	32.7%	0.38	0.0267	-0.56	0.17	3.30/4.60	3.80	377.50	10.42	4.00/12.60	0.17	-0.79	0.0187	-0.58	48.1%	2	25
141	93	31.0%	0.31	0.0260	-0.49	0.15	2.65/3.40	3.00	380.00	11.10	5.90/14.30	0.17	-0.78	0.0178	-0.62	49.0%	2	22
96	104	30.4%	0.19	0.0203	-0.37	0.12	1.40/2.00	1.85	385.00	17.30	11.90/17.30	0.15	-0.67	0.0166	-0.71	47.3%	1	5
72	4	33.5%	0.17	0.0171	-0.37	0.11	0.70/1.95	1.22	387.50	19.85	13.90/20.10	0.15	-0.74	0.0145	-0.72	52.9%	1	10
74	14	30.5%	0.11	0.0138	-0.25	0.08	0.00/1.15	1.04	390.00	20.20	14.40/22.30	0.14	-0.73	0.0133	-0.75	55.0%	1	21
18	3	32.0%	0.09	0.0114	-0.23	0.07	0.30/1.00	0.80	392.50	—	—	—	—	—	—	—	—	—
110	17	34.7%	0.08	0.0099	-0.23	0.06	0.00/1.00	0.63	395.00	25.90	21.00/26.60	0.12	-0.68	0.0113	-0.79	58.0%	1	20
—	—	—	—	—	—	—	—	—	400.00	27.01	23.80/31.70	0.12	-0.73	0.0095	-0.81	65.2%	1	8

Greeks Profile

2026-09-04 · 5d · σ = 37.4%

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).