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

U

Options · 15-min delayed

U

Underlying

$43.31

DTE

2026-09-04

P/C Vol

0.59

P/C OI

0.64

ATM IV

55.3%

IV Skew

1.7%

25Δ put − call

Max Pain

$44

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
—	—	—	—	—	—	—	—	—	39.00	0.05	0.05/0.13	0.00	-0.03	0.0347	-0.05	60.5%	5	39
3	2	86.7%	0.86	0.0575	-0.12	0.01	3.25/5.20	5.10	39.50	—	—	—	—	—	—	—	—	—
82	13	55.1%	0.92	0.0586	-0.05	0.01	3.30/3.60	3.47	40.00	0.16	0.13/0.18	0.01	-0.05	0.0600	-0.08	56.6%	51	93
28	2	66.0%	0.84	0.0798	-0.09	0.01	2.46/3.85	3.44	40.50	0.33	0.11/0.25	0.01	-0.05	0.0761	-0.10	52.5%	—	3
60	5	71.3%	0.78	0.0912	-0.12	0.01	2.05/3.65	2.74	41.00	0.30	0.18/0.47	0.01	-0.08	0.0977	-0.17	57.0%	6	67
12	1	58.8%	0.77	0.1145	-0.11	0.01	2.05/2.52	2.31	41.50	0.36	0.36/0.59	0.01	-0.10	0.1145	-0.23	58.8%	71	89
160	3	59.1%	0.70	0.1290	-0.12	0.02	1.74/2.15	1.95	42.00	0.57	0.52/0.66	0.02	-0.11	0.1333	-0.29	56.5%	7	482
45	17	56.3%	0.64	0.1465	-0.12	0.02	1.41/1.75	1.73	42.50	0.62	0.67/0.87	0.02	-0.12	0.1465	-0.36	56.3%	4	41
72	136	57.0%	0.56	0.1524	-0.13	0.02	1.16/1.46	1.34	43.00	0.90	0.86/1.07	0.02	-0.12	0.1571	-0.44	55.3%	62	344
13	144	55.7%	0.49	0.1580	-0.13	0.02	0.91/1.16	1.04	43.50	1.24	1.02/1.40	0.02	-0.12	0.1602	-0.52	54.9%	39	38
238	68	53.5%	0.40	0.1595	-0.12	0.02	0.64/0.92	0.80	44.00	1.33	1.30/1.66	0.02	-0.12	0.1582	-0.60	54.0%	29	87
202	59	54.4%	0.33	0.1469	-0.11	0.02	0.56/0.68	0.63	44.50	1.71	1.60/1.96	0.02	-0.10	0.1503	-0.67	52.8%	6	73
297	95	55.4%	0.27	0.1309	-0.10	0.01	0.42/0.56	0.52	45.00	2.32	1.92/2.33	0.01	-0.09	0.1353	-0.75	52.1%	10	240
74	9	55.4%	0.21	0.1141	-0.09	0.01	0.31/0.43	0.43	45.50	2.42	2.30/2.78	0.01	-0.08	0.1149	-0.80	54.1%	6	74
199	53	61.0%	0.18	0.0959	-0.09	0.01	0.22/0.49	0.27	46.00	2.90	2.44/4.25	0.01	-0.14	0.0878	-0.75	80.0%	1	166
79	4	54.9%	0.12	0.0781	-0.06	0.01	0.11/0.28	0.28	46.50	3.22	2.55/4.30	0.01	-0.06	0.0800	-0.87	58.2%	3	57
655	60	57.0%	0.09	0.0636	-0.05	0.01	0.10/0.22	0.18	47.00	3.85	3.25/4.55	0.01	-0.06	0.0673	-0.89	61.7%	11	111

Greeks Profile

2026-09-04 · 4d · σ = 55.3%

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

$43.31

DTE

2026-09-04

P/C Vol

0.59

P/C OI

0.64

ATM IV

55.3%

IV Skew

1.7%

25Δ put − call

Max Pain

$44

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
—	—	—	—	—	—	—	—	—	39.00	0.05	0.05/0.13	0.00	-0.03	0.0347	-0.05	60.5%	5	39
3	2	86.7%	0.86	0.0575	-0.12	0.01	3.25/5.20	5.10	39.50	—	—	—	—	—	—	—	—	—
82	13	55.1%	0.92	0.0586	-0.05	0.01	3.30/3.60	3.47	40.00	0.16	0.13/0.18	0.01	-0.05	0.0600	-0.08	56.6%	51	93
28	2	66.0%	0.84	0.0798	-0.09	0.01	2.46/3.85	3.44	40.50	0.33	0.11/0.25	0.01	-0.05	0.0761	-0.10	52.5%	—	3
60	5	71.3%	0.78	0.0912	-0.12	0.01	2.05/3.65	2.74	41.00	0.30	0.18/0.47	0.01	-0.08	0.0977	-0.17	57.0%	6	67
12	1	58.8%	0.77	0.1145	-0.11	0.01	2.05/2.52	2.31	41.50	0.36	0.36/0.59	0.01	-0.10	0.1145	-0.23	58.8%	71	89
160	3	59.1%	0.70	0.1290	-0.12	0.02	1.74/2.15	1.95	42.00	0.57	0.52/0.66	0.02	-0.11	0.1333	-0.29	56.5%	7	482
45	17	56.3%	0.64	0.1465	-0.12	0.02	1.41/1.75	1.73	42.50	0.62	0.67/0.87	0.02	-0.12	0.1465	-0.36	56.3%	4	41
72	136	57.0%	0.56	0.1524	-0.13	0.02	1.16/1.46	1.34	43.00	0.90	0.86/1.07	0.02	-0.12	0.1571	-0.44	55.3%	62	344
13	144	55.7%	0.49	0.1580	-0.13	0.02	0.91/1.16	1.04	43.50	1.24	1.02/1.40	0.02	-0.12	0.1602	-0.52	54.9%	39	38
238	68	53.5%	0.40	0.1595	-0.12	0.02	0.64/0.92	0.80	44.00	1.33	1.30/1.66	0.02	-0.12	0.1582	-0.60	54.0%	29	87
202	59	54.4%	0.33	0.1469	-0.11	0.02	0.56/0.68	0.63	44.50	1.71	1.60/1.96	0.02	-0.10	0.1503	-0.67	52.8%	6	73
297	95	55.4%	0.27	0.1309	-0.10	0.01	0.42/0.56	0.52	45.00	2.32	1.92/2.33	0.01	-0.09	0.1353	-0.75	52.1%	10	240
74	9	55.4%	0.21	0.1141	-0.09	0.01	0.31/0.43	0.43	45.50	2.42	2.30/2.78	0.01	-0.08	0.1149	-0.80	54.1%	6	74
199	53	61.0%	0.18	0.0959	-0.09	0.01	0.22/0.49	0.27	46.00	2.90	2.44/4.25	0.01	-0.14	0.0878	-0.75	80.0%	1	166
79	4	54.9%	0.12	0.0781	-0.06	0.01	0.11/0.28	0.28	46.50	3.22	2.55/4.30	0.01	-0.06	0.0800	-0.87	58.2%	3	57
655	60	57.0%	0.09	0.0636	-0.05	0.01	0.10/0.22	0.18	47.00	3.85	3.25/4.55	0.01	-0.06	0.0673	-0.89	61.7%	11	111

Greeks Profile

2026-09-04 · 4d · σ = 55.3%

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).