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

MRNA

Options · 15-min delayed

MRNA

Underlying

$137.99

DTE

2026-09-04

P/C Vol

0.67

P/C OI

2.06

ATM IV

75.5%

IV Skew

-3.6%

25Δ put − call

Max Pain

$137

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
566	237	71.6%	0.78	0.0258	-0.36	0.05	9.55/10.90	10.53	130.00	2.43	2.21/2.45	0.05	-0.35	0.0255	-0.23	73.2%	1.9k	1.2k
108	26	79.6%	0.73	0.0257	-0.44	0.05	8.55/11.55	9.90	131.00	2.79	2.09/2.93	0.05	-0.36	0.0277	-0.25	71.2%	125	55
27	74	78.5%	0.70	0.0273	-0.45	0.06	7.70/10.95	8.50	132.00	2.90	2.55/3.20	0.05	-0.39	0.0291	-0.28	71.7%	68	92
35	27	78.8%	0.67	0.0283	-0.47	0.06	7.20/10.25	8.10	133.00	3.30	3.05/3.60	0.06	-0.41	0.0301	-0.32	73.0%	312	122
15	376	77.8%	0.65	0.0296	-0.48	0.06	7.50/8.60	7.75	134.00	3.50	3.00/5.00	0.06	-0.46	0.0299	-0.35	76.9%	124	66
99	333	74.7%	0.62	0.0316	-0.47	0.06	6.70/7.80	7.20	135.00	4.15	4.00/4.50	0.06	-0.45	0.0317	-0.38	74.6%	423	401
8	160	77.0%	0.58	0.0314	-0.49	0.06	6.15/7.60	6.87	136.00	3.30	4.10/5.45	0.06	-0.47	0.0320	-0.41	75.5%	288	75
38	177	75.3%	0.55	0.0325	-0.49	0.06	5.95/6.50	6.25	137.00	5.06	4.85/5.50	0.06	-0.47	0.0329	-0.45	74.5%	152	106
31	263	75.5%	0.52	0.0327	-0.49	0.06	5.40/6.10	5.60	138.00	5.30	5.50/6.00	0.06	-0.48	0.0327	-0.48	75.4%	190	123
53	6.4k	72.1%	0.49	0.0342	-0.47	0.06	4.55/5.50	5.15	139.00	6.20	5.55/6.75	0.06	-0.46	0.0335	-0.51	73.6%	125	334
393	2.0k	72.3%	0.45	0.0339	-0.47	0.06	4.20/5.00	4.79	140.00	6.70	5.75/7.25	0.06	-0.44	0.0346	-0.55	70.8%	544	491
670	89	74.0%	0.42	0.0327	-0.47	0.06	3.95/4.70	4.56	141.00	7.40	6.50/8.65	0.06	-0.48	0.0314	-0.57	77.2%	30	81
98	253	77.5%	0.40	0.0308	-0.49	0.06	3.75/4.65	4.00	142.00	8.05	7.35/9.35	0.06	-0.48	0.0301	-0.60	79.4%	726	152
1.6k	137	75.0%	0.36	0.0309	-0.46	0.06	3.30/4.00	3.58	143.00	8.58	7.65/9.95	0.06	-0.46	0.0303	-0.63	76.9%	37	100
64	343	81.1%	0.35	0.0282	-0.49	0.06	2.77/4.75	3.30	144.00	9.29	8.05/10.45	0.06	-0.42	0.0303	-0.67	73.9%	21	70
1.4k	640	74.8%	0.30	0.0289	-0.43	0.06	2.84/3.15	3.05	145.00	10.08	8.60/11.55	0.06	-0.42	0.0287	-0.69	75.8%	193	278

Greeks Profile

2026-09-04 · 5d · σ = 75.5%

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

$137.99

DTE

2026-09-04

P/C Vol

0.67

P/C OI

2.06

ATM IV

75.5%

IV Skew

-3.6%

25Δ put − call

Max Pain

$137

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
566	237	71.6%	0.78	0.0258	-0.36	0.05	9.55/10.90	10.53	130.00	2.43	2.21/2.45	0.05	-0.35	0.0255	-0.23	73.2%	1.9k	1.2k
108	26	79.6%	0.73	0.0257	-0.44	0.05	8.55/11.55	9.90	131.00	2.79	2.09/2.93	0.05	-0.36	0.0277	-0.25	71.2%	125	55
27	74	78.5%	0.70	0.0273	-0.45	0.06	7.70/10.95	8.50	132.00	2.90	2.55/3.20	0.05	-0.39	0.0291	-0.28	71.7%	68	92
35	27	78.8%	0.67	0.0283	-0.47	0.06	7.20/10.25	8.10	133.00	3.30	3.05/3.60	0.06	-0.41	0.0301	-0.32	73.0%	312	122
15	376	77.8%	0.65	0.0296	-0.48	0.06	7.50/8.60	7.75	134.00	3.50	3.00/5.00	0.06	-0.46	0.0299	-0.35	76.9%	124	66
99	333	74.7%	0.62	0.0316	-0.47	0.06	6.70/7.80	7.20	135.00	4.15	4.00/4.50	0.06	-0.45	0.0317	-0.38	74.6%	423	401
8	160	77.0%	0.58	0.0314	-0.49	0.06	6.15/7.60	6.87	136.00	3.30	4.10/5.45	0.06	-0.47	0.0320	-0.41	75.5%	288	75
38	177	75.3%	0.55	0.0325	-0.49	0.06	5.95/6.50	6.25	137.00	5.06	4.85/5.50	0.06	-0.47	0.0329	-0.45	74.5%	152	106
31	263	75.5%	0.52	0.0327	-0.49	0.06	5.40/6.10	5.60	138.00	5.30	5.50/6.00	0.06	-0.48	0.0327	-0.48	75.4%	190	123
53	6.4k	72.1%	0.49	0.0342	-0.47	0.06	4.55/5.50	5.15	139.00	6.20	5.55/6.75	0.06	-0.46	0.0335	-0.51	73.6%	125	334
393	2.0k	72.3%	0.45	0.0339	-0.47	0.06	4.20/5.00	4.79	140.00	6.70	5.75/7.25	0.06	-0.44	0.0346	-0.55	70.8%	544	491
670	89	74.0%	0.42	0.0327	-0.47	0.06	3.95/4.70	4.56	141.00	7.40	6.50/8.65	0.06	-0.48	0.0314	-0.57	77.2%	30	81
98	253	77.5%	0.40	0.0308	-0.49	0.06	3.75/4.65	4.00	142.00	8.05	7.35/9.35	0.06	-0.48	0.0301	-0.60	79.4%	726	152
1.6k	137	75.0%	0.36	0.0309	-0.46	0.06	3.30/4.00	3.58	143.00	8.58	7.65/9.95	0.06	-0.46	0.0303	-0.63	76.9%	37	100
64	343	81.1%	0.35	0.0282	-0.49	0.06	2.77/4.75	3.30	144.00	9.29	8.05/10.45	0.06	-0.42	0.0303	-0.67	73.9%	21	70
1.4k	640	74.8%	0.30	0.0289	-0.43	0.06	2.84/3.15	3.05	145.00	10.08	8.60/11.55	0.06	-0.42	0.0287	-0.69	75.8%	193	278

Greeks Profile

2026-09-04 · 5d · σ = 75.5%

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).