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

NVTS

Options · 15-min delayed

NVTS

Underlying

$11.49

DTE

2026-09-04

P/C Vol

0.75

P/C OI

0.47

ATM IV

82.1%

IV Skew

2.7%

25Δ put − call

Max Pain

$13

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	2	273.4%	0.96	0.0251	-0.03	0.00	4.20/4.60	6.40	7.00	0.01	0.00/0.11	0.00	-0.02	0.0191	-0.03	234.4%	102	308
43	8	211.7%	0.94	0.0397	-0.03	0.00	3.10/3.60	3.35	8.00	0.10	0.00/0.10	0.00	-0.02	0.0299	-0.03	176.6%	1	78
20	13	222.7%	0.90	0.0580	-0.05	0.00	2.72/3.20	2.97	8.50	0.01	0.00/0.15	0.00	-0.02	0.0458	-0.05	166.4%	16	71
14	1	188.3%	0.89	0.0747	-0.05	0.00	2.10/2.69	2.40	9.00	0.03	0.00/0.03	0.00	-0.01	0.0294	-0.02	100.0%	5	27
45	2	114.1%	0.93	0.0849	-0.02	0.00	1.75/2.37	2.28	9.50	0.05	0.00/0.13	0.00	-0.02	0.0837	-0.06	112.5%	169	104
23	57	80.5%	0.94	0.1147	-0.01	0.00	1.37/1.70	1.45	10.00	0.07	0.04/0.09	0.00	-0.02	0.1258	-0.08	88.3%	433	153
23	14	91.8%	0.82	0.2159	-0.03	0.00	0.93/1.38	1.21	10.50	0.11	0.11/0.15	0.00	-0.03	0.2205	-0.16	83.2%	453	149
95	147	84.8%	0.69	0.3096	-0.04	0.00	0.70/0.84	0.69	11.00	0.27	0.25/0.34	0.00	-0.04	0.3017	-0.31	87.5%	823	474
97	362	83.4%	0.52	0.3553	-0.05	0.01	0.44/0.53	0.44	11.50	0.58	0.41/0.55	0.01	-0.04	0.3665	-0.48	80.9%	540	796
233	567	84.8%	0.35	0.3254	-0.04	0.00	0.26/0.33	0.31	12.00	0.83	0.75/0.95	0.01	-0.05	0.3013	-0.63	93.0%	688	755
362	483	84.0%	0.21	0.2561	-0.03	0.00	0.15/0.17	0.17	12.50	1.25	1.09/1.38	0.00	-0.04	0.2420	-0.75	97.7%	421	459
4.4k	1.9k	89.1%	0.13	0.1766	-0.03	0.00	0.08/0.12	0.11	13.00	1.68	1.52/1.79	0.00	-0.03	0.1818	-0.83	101.6%	76	411
377	337	93.0%	0.08	0.1162	-0.02	0.00	0.05/0.07	0.07	13.50	2.17	1.98/2.36	0.00	-0.04	0.1401	-0.85	123.8%	101	171
1.1k	469	103.1%	0.06	0.0837	-0.02	0.00	0.03/0.07	0.04	14.00	2.64	2.40/2.86	0.00	-0.03	0.1085	-0.89	129.7%	25	178
689	113	104.7%	0.03	0.0529	-0.01	0.00	0.02/0.04	0.03	14.50	2.79	2.85/3.30	0.00	-0.02	0.0748	-0.94	124.2%	16	33
1.3k	217	114.1%	0.03	0.0407	-0.01	0.00	0.02/0.03	0.03	15.00	3.55	3.35/3.95	0.00	-0.04	0.0796	-0.90	166.0%	12	84

Greeks Profile

2026-09-04 · 5d · σ = 82.1%

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

$11.49

DTE

2026-09-04

P/C Vol

0.75

P/C OI

0.47

ATM IV

82.1%

IV Skew

2.7%

25Δ put − call

Max Pain

$13

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	2	273.4%	0.96	0.0251	-0.03	0.00	4.20/4.60	6.40	7.00	0.01	0.00/0.11	0.00	-0.02	0.0191	-0.03	234.4%	102	308
43	8	211.7%	0.94	0.0397	-0.03	0.00	3.10/3.60	3.35	8.00	0.10	0.00/0.10	0.00	-0.02	0.0299	-0.03	176.6%	1	78
20	13	222.7%	0.90	0.0580	-0.05	0.00	2.72/3.20	2.97	8.50	0.01	0.00/0.15	0.00	-0.02	0.0458	-0.05	166.4%	16	71
14	1	188.3%	0.89	0.0747	-0.05	0.00	2.10/2.69	2.40	9.00	0.03	0.00/0.03	0.00	-0.01	0.0294	-0.02	100.0%	5	27
45	2	114.1%	0.93	0.0849	-0.02	0.00	1.75/2.37	2.28	9.50	0.05	0.00/0.13	0.00	-0.02	0.0837	-0.06	112.5%	169	104
23	57	80.5%	0.94	0.1147	-0.01	0.00	1.37/1.70	1.45	10.00	0.07	0.04/0.09	0.00	-0.02	0.1258	-0.08	88.3%	433	153
23	14	91.8%	0.82	0.2159	-0.03	0.00	0.93/1.38	1.21	10.50	0.11	0.11/0.15	0.00	-0.03	0.2205	-0.16	83.2%	453	149
95	147	84.8%	0.69	0.3096	-0.04	0.00	0.70/0.84	0.69	11.00	0.27	0.25/0.34	0.00	-0.04	0.3017	-0.31	87.5%	823	474
97	362	83.4%	0.52	0.3553	-0.05	0.01	0.44/0.53	0.44	11.50	0.58	0.41/0.55	0.01	-0.04	0.3665	-0.48	80.9%	540	796
233	567	84.8%	0.35	0.3254	-0.04	0.00	0.26/0.33	0.31	12.00	0.83	0.75/0.95	0.01	-0.05	0.3013	-0.63	93.0%	688	755
362	483	84.0%	0.21	0.2561	-0.03	0.00	0.15/0.17	0.17	12.50	1.25	1.09/1.38	0.00	-0.04	0.2420	-0.75	97.7%	421	459
4.4k	1.9k	89.1%	0.13	0.1766	-0.03	0.00	0.08/0.12	0.11	13.00	1.68	1.52/1.79	0.00	-0.03	0.1818	-0.83	101.6%	76	411
377	337	93.0%	0.08	0.1162	-0.02	0.00	0.05/0.07	0.07	13.50	2.17	1.98/2.36	0.00	-0.04	0.1401	-0.85	123.8%	101	171
1.1k	469	103.1%	0.06	0.0837	-0.02	0.00	0.03/0.07	0.04	14.00	2.64	2.40/2.86	0.00	-0.03	0.1085	-0.89	129.7%	25	178
689	113	104.7%	0.03	0.0529	-0.01	0.00	0.02/0.04	0.03	14.50	2.79	2.85/3.30	0.00	-0.02	0.0748	-0.94	124.2%	16	33
1.3k	217	114.1%	0.03	0.0407	-0.01	0.00	0.02/0.03	0.03	15.00	3.55	3.35/3.95	0.00	-0.04	0.0796	-0.90	166.0%	12	84

Greeks Profile

2026-09-04 · 5d · σ = 82.1%

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).