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

TRIP

Options · 15-min delayed

TRIP

Underlying

$9.87

DTE

2026-09-04

P/C Vol

0.82

P/C OI

0.19

ATM IV

70.1%

IV Skew

-6.2%

25Δ put − call

Max Pain

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
139	2	1376.6%	0.96	0.0050	-0.13	0.00	7.10/8.60	7.95	2.00	—	—	—	—	—	—	—	—	—
97	2	634.4%	0.98	0.0077	-0.04	0.00	6.10/8.00	7.10	3.00	—	—	—	—	—	—	—	—	—
509	6	407.8%	0.98	0.0087	-0.02	0.00	5.10/6.80	6.30	4.00	0.05	0.00/0.35	0.00	-0.04	0.0125	-0.03	490.6%	2	16
235	2	356.3%	0.97	0.0178	-0.03	0.00	4.30/5.70	5.23	5.00	0.06	0.00/0.95	0.00	-0.09	0.0242	-0.08	531.3%	2	11
184	100	324.2%	0.93	0.0344	-0.05	0.00	3.30/4.90	4.33	6.00	0.05	0.00/0.95	0.00	-0.09	0.0372	-0.10	420.3%	2	9
78	24	145.3%	0.98	0.0257	-0.01	0.00	2.30/3.50	3.70	7.00	0.05	0.00/0.75	0.00	-0.07	0.0591	-0.12	295.3%	6	9
33	1	175.4%	0.87	0.1041	-0.04	0.00	1.55/2.65	2.13	8.00	0.05	0.00/0.75	0.00	-0.06	0.1009	-0.17	215.6%	28	8
22	1	173.0%	0.71	0.1706	-0.07	0.00	0.35/1.40	0.81	9.00	0.05	0.00/0.75	0.00	-0.05	0.1996	-0.26	140.2%	2	11
—	—	—	—	—	—	—	—	—	9.50	0.07	0.05/0.20	0.00	-0.02	0.5386	-0.25	50.8%	26	52
57	12	61.3%	0.45	0.5578	-0.03	0.00	0.15/0.40	0.16	10.00	0.30	0.20/0.80	0.00	-0.04	0.4359	-0.54	78.9%	80	293
10	14	57.0%	0.19	0.4096	-0.02	0.00	0.00/0.10	0.10	10.50	0.60	0.55/0.85	0.00	-0.03	0.3497	-0.72	83.6%	4	13
42	5	80.1%	0.13	0.2347	-0.02	0.00	0.00/0.20	0.10	11.00	1.11	0.55/1.65	0.00	-0.07	0.1834	-0.67	171.1%	10	10
30	30	167.2%	0.25	0.1639	-0.06	0.00	0.00/0.75	0.05	11.50	—	—	—	—	—	—	—	—	—
90	10	133.6%	0.12	0.1307	-0.03	0.00	0.00/0.30	0.04	12.00	2.20	1.90/2.40	0.00	-0.00	0.0574	-0.98	81.3%	1	9
20	—	209.4%	0.20	0.1160	-0.07	0.00	0.00/0.75	0.05	12.50	2.47	2.10/3.20	0.00	-0.00	0.0413	-0.98	93.8%	4	2
2	2	110.9%	0.02	0.0379	-0.01	0.00	0.00/0.05	0.16	13.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	14.00	3.76	3.60/4.90	0.00	-0.03	0.0604	-0.93	185.2%	1	—
—	—	—	—	—	—	—	—	—	14.50	4.52	4.30/4.80	0.00	-0.04	0.0611	-0.92	217.2%	1	1
250	—	291.0%	0.15	0.0679	-0.08	0.00	0.00/0.75	1.20	15.00	4.92	4.60/5.90	0.00	-0.03	0.0478	-0.94	210.9%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 70.1%

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

$9.87

DTE

2026-09-04

P/C Vol

0.82

P/C OI

0.19

ATM IV

70.1%

IV Skew

-6.2%

25Δ put − call

Max Pain

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
139	2	1376.6%	0.96	0.0050	-0.13	0.00	7.10/8.60	7.95	2.00	—	—	—	—	—	—	—	—	—
97	2	634.4%	0.98	0.0077	-0.04	0.00	6.10/8.00	7.10	3.00	—	—	—	—	—	—	—	—	—
509	6	407.8%	0.98	0.0087	-0.02	0.00	5.10/6.80	6.30	4.00	0.05	0.00/0.35	0.00	-0.04	0.0125	-0.03	490.6%	2	16
235	2	356.3%	0.97	0.0178	-0.03	0.00	4.30/5.70	5.23	5.00	0.06	0.00/0.95	0.00	-0.09	0.0242	-0.08	531.3%	2	11
184	100	324.2%	0.93	0.0344	-0.05	0.00	3.30/4.90	4.33	6.00	0.05	0.00/0.95	0.00	-0.09	0.0372	-0.10	420.3%	2	9
78	24	145.3%	0.98	0.0257	-0.01	0.00	2.30/3.50	3.70	7.00	0.05	0.00/0.75	0.00	-0.07	0.0591	-0.12	295.3%	6	9
33	1	175.4%	0.87	0.1041	-0.04	0.00	1.55/2.65	2.13	8.00	0.05	0.00/0.75	0.00	-0.06	0.1009	-0.17	215.6%	28	8
22	1	173.0%	0.71	0.1706	-0.07	0.00	0.35/1.40	0.81	9.00	0.05	0.00/0.75	0.00	-0.05	0.1996	-0.26	140.2%	2	11
—	—	—	—	—	—	—	—	—	9.50	0.07	0.05/0.20	0.00	-0.02	0.5386	-0.25	50.8%	26	52
57	12	61.3%	0.45	0.5578	-0.03	0.00	0.15/0.40	0.16	10.00	0.30	0.20/0.80	0.00	-0.04	0.4359	-0.54	78.9%	80	293
10	14	57.0%	0.19	0.4096	-0.02	0.00	0.00/0.10	0.10	10.50	0.60	0.55/0.85	0.00	-0.03	0.3497	-0.72	83.6%	4	13
42	5	80.1%	0.13	0.2347	-0.02	0.00	0.00/0.20	0.10	11.00	1.11	0.55/1.65	0.00	-0.07	0.1834	-0.67	171.1%	10	10
30	30	167.2%	0.25	0.1639	-0.06	0.00	0.00/0.75	0.05	11.50	—	—	—	—	—	—	—	—	—
90	10	133.6%	0.12	0.1307	-0.03	0.00	0.00/0.30	0.04	12.00	2.20	1.90/2.40	0.00	-0.00	0.0574	-0.98	81.3%	1	9
20	—	209.4%	0.20	0.1160	-0.07	0.00	0.00/0.75	0.05	12.50	2.47	2.10/3.20	0.00	-0.00	0.0413	-0.98	93.8%	4	2
2	2	110.9%	0.02	0.0379	-0.01	0.00	0.00/0.05	0.16	13.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	14.00	3.76	3.60/4.90	0.00	-0.03	0.0604	-0.93	185.2%	1	—
—	—	—	—	—	—	—	—	—	14.50	4.52	4.30/4.80	0.00	-0.04	0.0611	-0.92	217.2%	1	1
250	—	291.0%	0.15	0.0679	-0.08	0.00	0.00/0.75	1.20	15.00	4.92	4.60/5.90	0.00	-0.03	0.0478	-0.94	210.9%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 70.1%

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).