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

M

Options · 15-min delayed

M

Underlying

$22.01

DTE

2026-09-04

P/C Vol

0.52

P/C OI

0.91

ATM IV

39.9%

IV Skew

-9.2%

25Δ put − call

Max Pain

$24

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
7	3	275.4%	0.91	0.0225	-0.11	0.00	6.00/9.15	7.49	15.00	—	—	—	—	—	—	—	—	—
1	2	177.3%	0.86	0.0490	-0.10	0.01	3.00/6.15	4.89	18.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	18.50	0.08	0.00/0.08	0.00	-0.01	0.0263	-0.02	75.0%	—	5
—	—	—	—	—	—	—	—	—	19.00	0.35	0.00/2.13	0.01	-0.16	0.0585	-0.23	200.4%	—	3
—	—	—	—	—	—	—	—	—	19.50	0.20	0.00/2.14	0.01	-0.15	0.0674	-0.25	183.0%	—	—
—	—	—	—	—	—	—	—	—	20.00	0.02	0.00/0.04	0.00	-0.01	0.0649	-0.03	46.1%	26	17
—	—	—	—	—	—	—	—	—	20.50	0.03	0.01/0.15	0.01	-0.03	0.1458	-0.12	54.7%	6	224
2	48	57.2%	0.77	0.2052	-0.05	0.01	1.07/1.30	1.25	21.00	0.08	0.06/0.10	0.01	-0.02	0.2218	-0.12	35.9%	31	26
161	4	58.4%	0.65	0.2461	-0.06	0.01	0.30/1.67	1.67	21.50	0.18	0.10/0.28	0.01	-0.04	0.3289	-0.30	41.0%	61	160
112	1.3k	42.4%	0.52	0.3650	-0.04	0.01	0.41/0.52	0.48	22.00	0.41	0.38/0.45	0.01	-0.04	0.4125	-0.48	37.5%	336	365
240	137	41.3%	0.34	0.3435	-0.04	0.01	0.22/0.30	0.30	22.50	0.63	0.62/0.73	0.01	-0.03	0.3826	-0.69	35.9%	281	529
387	217	45.1%	0.21	0.2502	-0.03	0.01	0.09/0.20	0.15	23.00	1.00	0.98/1.17	0.01	-0.03	0.2535	-0.80	43.2%	149	484
105	40	48.0%	0.13	0.1710	-0.03	0.01	0.03/0.13	0.08	23.50	1.40	1.45/1.89	0.01	-0.03	0.1748	-0.84	54.3%	30	103
764	15	51.6%	0.08	0.1137	-0.02	0.00	0.01/0.09	0.05	24.00	1.91	0.65/3.45	0.01	-0.18	0.0810	-0.62	183.2%	1	103
280	1	85.7%	0.16	0.1083	-0.05	0.01	0.00/0.55	0.12	24.50	1.55	1.01/3.65	0.01	-0.16	0.0827	-0.67	170.5%	1	333
195	20	62.9%	0.05	0.0595	-0.02	0.00	0.00/0.13	0.01	25.00	2.60	1.88/4.05	0.01	-0.15	0.0778	-0.70	173.6%	3	368
52	10	185.3%	0.29	0.0712	-0.16	0.01	0.00/2.13	0.05	25.50	2.87	2.15/4.55	0.01	-0.16	0.0713	-0.72	184.8%	10	11
260	10	66.4%	0.02	0.0259	-0.01	0.00	0.00/0.06	0.06	26.00	3.15	2.61/5.85	0.00	-0.05	0.0657	-0.89	108.2%	34	—

Greeks Profile

2026-09-04 · 5d · σ = 39.9%

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

$22.01

DTE

2026-09-04

P/C Vol

0.52

P/C OI

0.91

ATM IV

39.9%

IV Skew

-9.2%

25Δ put − call

Max Pain

$24

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
7	3	275.4%	0.91	0.0225	-0.11	0.00	6.00/9.15	7.49	15.00	—	—	—	—	—	—	—	—	—
1	2	177.3%	0.86	0.0490	-0.10	0.01	3.00/6.15	4.89	18.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	18.50	0.08	0.00/0.08	0.00	-0.01	0.0263	-0.02	75.0%	—	5
—	—	—	—	—	—	—	—	—	19.00	0.35	0.00/2.13	0.01	-0.16	0.0585	-0.23	200.4%	—	3
—	—	—	—	—	—	—	—	—	19.50	0.20	0.00/2.14	0.01	-0.15	0.0674	-0.25	183.0%	—	—
—	—	—	—	—	—	—	—	—	20.00	0.02	0.00/0.04	0.00	-0.01	0.0649	-0.03	46.1%	26	17
—	—	—	—	—	—	—	—	—	20.50	0.03	0.01/0.15	0.01	-0.03	0.1458	-0.12	54.7%	6	224
2	48	57.2%	0.77	0.2052	-0.05	0.01	1.07/1.30	1.25	21.00	0.08	0.06/0.10	0.01	-0.02	0.2218	-0.12	35.9%	31	26
161	4	58.4%	0.65	0.2461	-0.06	0.01	0.30/1.67	1.67	21.50	0.18	0.10/0.28	0.01	-0.04	0.3289	-0.30	41.0%	61	160
112	1.3k	42.4%	0.52	0.3650	-0.04	0.01	0.41/0.52	0.48	22.00	0.41	0.38/0.45	0.01	-0.04	0.4125	-0.48	37.5%	336	365
240	137	41.3%	0.34	0.3435	-0.04	0.01	0.22/0.30	0.30	22.50	0.63	0.62/0.73	0.01	-0.03	0.3826	-0.69	35.9%	281	529
387	217	45.1%	0.21	0.2502	-0.03	0.01	0.09/0.20	0.15	23.00	1.00	0.98/1.17	0.01	-0.03	0.2535	-0.80	43.2%	149	484
105	40	48.0%	0.13	0.1710	-0.03	0.01	0.03/0.13	0.08	23.50	1.40	1.45/1.89	0.01	-0.03	0.1748	-0.84	54.3%	30	103
764	15	51.6%	0.08	0.1137	-0.02	0.00	0.01/0.09	0.05	24.00	1.91	0.65/3.45	0.01	-0.18	0.0810	-0.62	183.2%	1	103
280	1	85.7%	0.16	0.1083	-0.05	0.01	0.00/0.55	0.12	24.50	1.55	1.01/3.65	0.01	-0.16	0.0827	-0.67	170.5%	1	333
195	20	62.9%	0.05	0.0595	-0.02	0.00	0.00/0.13	0.01	25.00	2.60	1.88/4.05	0.01	-0.15	0.0778	-0.70	173.6%	3	368
52	10	185.3%	0.29	0.0712	-0.16	0.01	0.00/2.13	0.05	25.50	2.87	2.15/4.55	0.01	-0.16	0.0713	-0.72	184.8%	10	11
260	10	66.4%	0.02	0.0259	-0.01	0.00	0.00/0.06	0.06	26.00	3.15	2.61/5.85	0.00	-0.05	0.0657	-0.89	108.2%	34	—

Greeks Profile

2026-09-04 · 5d · σ = 39.9%

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).