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

MSTR

Options · 15-min delayed

MSTR

Underlying

$127.31

DTE

2026-09-04

P/C Vol

0.44

P/C OI

0.95

ATM IV

67.6%

IV Skew

-4.0%

25Δ put − call

Max Pain

$120

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
2.9k	360	67.8%	0.77	0.0276	-0.29	0.05	9.00/9.35	9.20	120.00	1.83	1.76/1.88	0.05	-0.27	0.0277	-0.23	67.0%	5.4k	2.6k
237	110	68.8%	0.74	0.0292	-0.32	0.05	8.30/8.75	9.07	121.00	2.12	2.00/2.18	0.05	-0.29	0.0298	-0.26	66.7%	714	401
582	98	67.9%	0.71	0.0311	-0.33	0.06	7.55/8.05	8.01	122.00	2.42	2.37/2.49	0.06	-0.31	0.0314	-0.29	66.9%	834	253
268	159	67.7%	0.67	0.0326	-0.34	0.06	6.90/7.40	7.76	123.00	2.68	2.73/2.85	0.06	-0.32	0.0329	-0.33	67.0%	1.6k	158
438	167	67.9%	0.64	0.0338	-0.36	0.06	6.40/6.70	6.76	124.00	3.14	3.10/3.20	0.06	-0.33	0.0344	-0.36	66.6%	592	522
2.1k	820	67.2%	0.60	0.0351	-0.36	0.06	5.75/6.10	6.00	125.00	3.58	3.50/3.65	0.06	-0.34	0.0354	-0.40	66.6%	8.7k	4.6k
1.3k	404	68.5%	0.57	0.0352	-0.37	0.06	5.30/5.65	5.50	126.00	4.01	3.90/4.30	0.06	-0.35	0.0356	-0.43	67.6%	451	263
758	1.3k	67.9%	0.53	0.0359	-0.38	0.06	4.80/5.05	4.99	127.00	4.57	4.45/4.70	0.06	-0.36	0.0362	-0.47	67.3%	808	329
704	2.2k	68.6%	0.50	0.0356	-0.38	0.07	4.40/4.60	4.47	128.00	4.90	4.90/5.20	0.07	-0.35	0.0367	-0.50	66.6%	893	218
412	667	68.5%	0.46	0.0355	-0.38	0.06	3.95/4.15	4.10	129.00	5.61	5.45/5.80	0.06	-0.35	0.0364	-0.54	66.9%	622	2.3k
2.3k	16k	68.7%	0.43	0.0350	-0.37	0.06	3.60/3.70	3.69	130.00	6.18	6.10/6.45	0.06	-0.35	0.0355	-0.57	67.7%	4.0k	2.7k
407	10k	69.1%	0.39	0.0341	-0.37	0.06	3.20/3.40	3.30	131.00	6.80	6.80/7.05	0.06	-0.35	0.0345	-0.61	68.1%	407	158
586	1.1k	69.8%	0.36	0.0329	-0.36	0.06	2.89/3.10	2.99	132.00	7.40	7.35/7.75	0.06	-0.33	0.0338	-0.64	67.7%	753	3.1k
472	846	69.4%	0.33	0.0320	-0.35	0.06	2.50/2.80	2.68	133.00	7.85	8.05/8.50	0.06	-0.32	0.0324	-0.67	68.4%	495	2.7k
324	4.8k	70.7%	0.30	0.0303	-0.34	0.06	2.34/2.53	2.40	134.00	8.55	8.75/9.30	0.06	-0.31	0.0308	-0.70	69.0%	452	254
7.1k	15k	70.8%	0.28	0.0290	-0.33	0.05	2.10/2.25	2.16	135.00	9.75	9.50/10.00	0.05	-0.30	0.0294	-0.73	68.9%	818	941

Greeks Profile

2026-09-04 · 6d · σ = 67.6%

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

$127.31

DTE

2026-09-04

P/C Vol

0.44

P/C OI

0.95

ATM IV

67.6%

IV Skew

-4.0%

25Δ put − call

Max Pain

$120

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
2.9k	360	67.8%	0.77	0.0276	-0.29	0.05	9.00/9.35	9.20	120.00	1.83	1.76/1.88	0.05	-0.27	0.0277	-0.23	67.0%	5.4k	2.6k
237	110	68.8%	0.74	0.0292	-0.32	0.05	8.30/8.75	9.07	121.00	2.12	2.00/2.18	0.05	-0.29	0.0298	-0.26	66.7%	714	401
582	98	67.9%	0.71	0.0311	-0.33	0.06	7.55/8.05	8.01	122.00	2.42	2.37/2.49	0.06	-0.31	0.0314	-0.29	66.9%	834	253
268	159	67.7%	0.67	0.0326	-0.34	0.06	6.90/7.40	7.76	123.00	2.68	2.73/2.85	0.06	-0.32	0.0329	-0.33	67.0%	1.6k	158
438	167	67.9%	0.64	0.0338	-0.36	0.06	6.40/6.70	6.76	124.00	3.14	3.10/3.20	0.06	-0.33	0.0344	-0.36	66.6%	592	522
2.1k	820	67.2%	0.60	0.0351	-0.36	0.06	5.75/6.10	6.00	125.00	3.58	3.50/3.65	0.06	-0.34	0.0354	-0.40	66.6%	8.7k	4.6k
1.3k	404	68.5%	0.57	0.0352	-0.37	0.06	5.30/5.65	5.50	126.00	4.01	3.90/4.30	0.06	-0.35	0.0356	-0.43	67.6%	451	263
758	1.3k	67.9%	0.53	0.0359	-0.38	0.06	4.80/5.05	4.99	127.00	4.57	4.45/4.70	0.06	-0.36	0.0362	-0.47	67.3%	808	329
704	2.2k	68.6%	0.50	0.0356	-0.38	0.07	4.40/4.60	4.47	128.00	4.90	4.90/5.20	0.07	-0.35	0.0367	-0.50	66.6%	893	218
412	667	68.5%	0.46	0.0355	-0.38	0.06	3.95/4.15	4.10	129.00	5.61	5.45/5.80	0.06	-0.35	0.0364	-0.54	66.9%	622	2.3k
2.3k	16k	68.7%	0.43	0.0350	-0.37	0.06	3.60/3.70	3.69	130.00	6.18	6.10/6.45	0.06	-0.35	0.0355	-0.57	67.7%	4.0k	2.7k
407	10k	69.1%	0.39	0.0341	-0.37	0.06	3.20/3.40	3.30	131.00	6.80	6.80/7.05	0.06	-0.35	0.0345	-0.61	68.1%	407	158
586	1.1k	69.8%	0.36	0.0329	-0.36	0.06	2.89/3.10	2.99	132.00	7.40	7.35/7.75	0.06	-0.33	0.0338	-0.64	67.7%	753	3.1k
472	846	69.4%	0.33	0.0320	-0.35	0.06	2.50/2.80	2.68	133.00	7.85	8.05/8.50	0.06	-0.32	0.0324	-0.67	68.4%	495	2.7k
324	4.8k	70.7%	0.30	0.0303	-0.34	0.06	2.34/2.53	2.40	134.00	8.55	8.75/9.30	0.06	-0.31	0.0308	-0.70	69.0%	452	254
7.1k	15k	70.8%	0.28	0.0290	-0.33	0.05	2.10/2.25	2.16	135.00	9.75	9.50/10.00	0.05	-0.30	0.0294	-0.73	68.9%	818	941

Greeks Profile

2026-09-04 · 6d · σ = 67.6%

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).