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

SPCX

Options · 15-min delayed

SPCX

Underlying

$141.50

DTE

2026-09-04

P/C Vol

0.69

P/C OI

0.80

ATM IV

47.4%

IV Skew

1.0%

25Δ put − call

Max Pain

$135

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
203	99	54.8%	0.81	0.0296	-0.26	0.04	8.35/8.95	8.90	134.00	1.07	1.05/1.10	0.04	-0.19	0.0302	-0.16	48.7%	1.2k	761
3.7k	933	53.0%	0.79	0.0330	-0.27	0.05	7.30/8.10	7.75	135.00	1.28	1.26/1.32	0.05	-0.22	0.0341	-0.19	48.4%	6.9k	9.2k
425	407	51.6%	0.76	0.0366	-0.28	0.05	6.65/7.30	7.00	136.00	1.51	1.52/1.54	0.05	-0.23	0.0382	-0.23	47.6%	2.4k	2.8k
1.1k	441	55.6%	0.70	0.0375	-0.33	0.06	5.90/6.90	6.35	137.00	1.82	1.78/1.85	0.05	-0.26	0.0417	-0.27	47.7%	2.0k	1.2k
2.3k	1.1k	50.6%	0.68	0.0428	-0.31	0.06	5.50/5.90	5.80	138.00	2.15	2.10/2.18	0.06	-0.27	0.0450	-0.31	47.5%	4.4k	1.5k
1.8k	2.8k	50.7%	0.63	0.0449	-0.33	0.06	4.90/5.30	5.15	139.00	2.49	2.48/2.55	0.06	-0.29	0.0477	-0.36	47.3%	5.3k	1.1k
6.8k	14k	48.3%	0.59	0.0486	-0.32	0.06	4.35/4.55	4.43	140.00	2.86	2.88/2.96	0.06	-0.30	0.0498	-0.41	47.1%	8.4k	2.2k
1.5k	6.6k	47.4%	0.54	0.0506	-0.32	0.07	3.85/3.95	3.93	141.00	3.35	3.30/3.45	0.07	-0.30	0.0506	-0.46	47.4%	2.3k	1.3k
2.5k	15k	47.2%	0.49	0.0510	-0.32	0.07	3.35/3.45	3.45	142.00	3.95	3.80/3.95	0.07	-0.30	0.0510	-0.51	47.2%	2.3k	231
1.0k	5.9k	47.1%	0.44	0.0505	-0.32	0.07	2.92/3.00	2.95	143.00	4.39	4.25/4.55	0.07	-0.30	0.0499	-0.56	47.8%	1.1k	274
981	4.4k	47.1%	0.39	0.0492	-0.31	0.06	2.52/2.60	2.57	144.00	4.95	4.85/5.15	0.06	-0.29	0.0485	-0.61	47.8%	420	92
23k	18k	47.2%	0.34	0.0471	-0.29	0.06	2.17/2.24	2.21	145.00	5.57	5.55/5.95	0.06	-0.30	0.0449	-0.65	50.0%	1.3k	785
887	2.4k	46.9%	0.30	0.0446	-0.27	0.06	1.86/1.90	1.89	146.00	6.08	6.00/6.80	0.06	-0.30	0.0411	-0.68	52.5%	94	80
1.6k	2.2k	47.3%	0.26	0.0412	-0.26	0.05	1.58/1.64	1.62	147.00	7.25	6.75/7.40	0.06	-0.27	0.0394	-0.72	51.1%	54	69
2.7k	5.3k	47.5%	0.22	0.0377	-0.24	0.05	1.34/1.40	1.37	148.00	7.79	7.55/8.05	0.05	-0.24	0.0370	-0.77	49.9%	58	145
889	1.4k	47.7%	0.19	0.0341	-0.22	0.04	1.13/1.19	1.16	149.00	9.80	8.25/9.00	0.05	-0.24	0.0333	-0.79	52.8%	55	104

Greeks Profile

2026-09-04 · 5d · σ = 47.4%

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

$141.50

DTE

2026-09-04

P/C Vol

0.69

P/C OI

0.80

ATM IV

47.4%

IV Skew

1.0%

25Δ put − call

Max Pain

$135

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
203	99	54.8%	0.81	0.0296	-0.26	0.04	8.35/8.95	8.90	134.00	1.07	1.05/1.10	0.04	-0.19	0.0302	-0.16	48.7%	1.2k	761
3.7k	933	53.0%	0.79	0.0330	-0.27	0.05	7.30/8.10	7.75	135.00	1.28	1.26/1.32	0.05	-0.22	0.0341	-0.19	48.4%	6.9k	9.2k
425	407	51.6%	0.76	0.0366	-0.28	0.05	6.65/7.30	7.00	136.00	1.51	1.52/1.54	0.05	-0.23	0.0382	-0.23	47.6%	2.4k	2.8k
1.1k	441	55.6%	0.70	0.0375	-0.33	0.06	5.90/6.90	6.35	137.00	1.82	1.78/1.85	0.05	-0.26	0.0417	-0.27	47.7%	2.0k	1.2k
2.3k	1.1k	50.6%	0.68	0.0428	-0.31	0.06	5.50/5.90	5.80	138.00	2.15	2.10/2.18	0.06	-0.27	0.0450	-0.31	47.5%	4.4k	1.5k
1.8k	2.8k	50.7%	0.63	0.0449	-0.33	0.06	4.90/5.30	5.15	139.00	2.49	2.48/2.55	0.06	-0.29	0.0477	-0.36	47.3%	5.3k	1.1k
6.8k	14k	48.3%	0.59	0.0486	-0.32	0.06	4.35/4.55	4.43	140.00	2.86	2.88/2.96	0.06	-0.30	0.0498	-0.41	47.1%	8.4k	2.2k
1.5k	6.6k	47.4%	0.54	0.0506	-0.32	0.07	3.85/3.95	3.93	141.00	3.35	3.30/3.45	0.07	-0.30	0.0506	-0.46	47.4%	2.3k	1.3k
2.5k	15k	47.2%	0.49	0.0510	-0.32	0.07	3.35/3.45	3.45	142.00	3.95	3.80/3.95	0.07	-0.30	0.0510	-0.51	47.2%	2.3k	231
1.0k	5.9k	47.1%	0.44	0.0505	-0.32	0.07	2.92/3.00	2.95	143.00	4.39	4.25/4.55	0.07	-0.30	0.0499	-0.56	47.8%	1.1k	274
981	4.4k	47.1%	0.39	0.0492	-0.31	0.06	2.52/2.60	2.57	144.00	4.95	4.85/5.15	0.06	-0.29	0.0485	-0.61	47.8%	420	92
23k	18k	47.2%	0.34	0.0471	-0.29	0.06	2.17/2.24	2.21	145.00	5.57	5.55/5.95	0.06	-0.30	0.0449	-0.65	50.0%	1.3k	785
887	2.4k	46.9%	0.30	0.0446	-0.27	0.06	1.86/1.90	1.89	146.00	6.08	6.00/6.80	0.06	-0.30	0.0411	-0.68	52.5%	94	80
1.6k	2.2k	47.3%	0.26	0.0412	-0.26	0.05	1.58/1.64	1.62	147.00	7.25	6.75/7.40	0.06	-0.27	0.0394	-0.72	51.1%	54	69
2.7k	5.3k	47.5%	0.22	0.0377	-0.24	0.05	1.34/1.40	1.37	148.00	7.79	7.55/8.05	0.05	-0.24	0.0370	-0.77	49.9%	58	145
889	1.4k	47.7%	0.19	0.0341	-0.22	0.04	1.13/1.19	1.16	149.00	9.80	8.25/9.00	0.05	-0.24	0.0333	-0.79	52.8%	55	104

Greeks Profile

2026-09-04 · 5d · σ = 47.4%

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).