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

ABNB

Options · 15-min delayed

ABNB

Underlying

$189.43

DTE

2026-09-04

P/C Vol

0.92

P/C OI

0.93

ATM IV

29.1%

IV Skew

6.4%

25Δ put − call

Max Pain

$180

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
26	46	55.5%	0.96	0.0075	-0.13	0.02	18.40/21.45	19.96	170.00	0.09	0.00/0.33	0.02	-0.08	0.0062	-0.03	50.5%	123	338
59	31	50.2%	0.95	0.0095	-0.14	0.02	15.95/18.95	17.75	172.50	0.08	0.00/0.28	0.02	-0.07	0.0071	-0.03	43.5%	4	31
29	23	63.0%	0.87	0.0153	-0.32	0.05	12.75/16.00	14.77	175.00	0.10	0.00/0.38	0.02	-0.09	0.0105	-0.05	40.9%	62	106
23	3	56.3%	0.85	0.0188	-0.31	0.05	11.25/13.55	12.75	177.50	0.15	0.02/0.50	0.03	-0.11	0.0154	-0.07	37.9%	32	48
237	217	40.5%	0.87	0.0239	-0.21	0.05	9.60/10.45	10.10	180.00	0.35	0.05/0.71	0.04	-0.14	0.0228	-0.10	35.6%	256	595
14	146	35.4%	0.83	0.0328	-0.22	0.06	7.50/8.10	7.80	182.50	0.65	0.58/0.75	0.05	-0.14	0.0328	-0.13	29.6%	122	116
150	27	41.3%	0.70	0.0379	-0.33	0.08	3.70/6.85	6.02	185.00	1.10	0.72/1.24	0.07	-0.18	0.0479	-0.23	28.4%	208	203
80	28	38.0%	0.60	0.0457	-0.34	0.09	2.88/5.00	3.93	187.50	2.00	1.37/2.10	0.08	-0.23	0.0596	-0.37	28.5%	272	92
765	198	29.9%	0.48	0.0600	-0.28	0.09	2.41/2.86	2.80	190.00	2.90	2.44/3.25	0.09	-0.24	0.0637	-0.52	28.2%	149	133
98	112	31.0%	0.34	0.0534	-0.26	0.08	1.06/1.96	1.50	192.50	4.75	4.00/4.75	0.08	-0.21	0.0578	-0.67	28.1%	30	44
94	86	29.2%	0.21	0.0443	-0.19	0.06	0.45/1.08	0.95	195.00	6.60	5.05/8.30	0.08	-0.36	0.0338	-0.69	47.4%	11	41
33	358	31.3%	0.13	0.0313	-0.15	0.05	0.42/0.75	0.54	197.50	6.95	6.65/10.40	0.07	-0.34	0.0284	-0.75	50.9%	15	26
65	99	29.2%	0.06	0.0185	-0.08	0.03	0.04/0.33	0.44	200.00	9.40	10.00/11.60	0.05	-0.18	0.0242	-0.86	41.5%	2	—
90	76	35.3%	0.06	0.0146	-0.09	0.03	0.00/0.38	0.15	202.50	—	—	—	—	—	—	—	—	—
12	35	38.5%	0.04	0.0107	-0.08	0.02	0.00/0.32	0.17	205.00	—	—	—	—	—	—	—	—	—
82	84	42.0%	0.03	0.0082	-0.07	0.02	0.00/0.29	0.24	207.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	210.00	22.55	18.85/21.55	0.03	-0.19	0.0113	-0.91	62.4%	20	—

Greeks Profile

2026-09-04 · 5d · σ = 29.1%

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

$189.43

DTE

2026-09-04

P/C Vol

0.92

P/C OI

0.93

ATM IV

29.1%

IV Skew

6.4%

25Δ put − call

Max Pain

$180

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
26	46	55.5%	0.96	0.0075	-0.13	0.02	18.40/21.45	19.96	170.00	0.09	0.00/0.33	0.02	-0.08	0.0062	-0.03	50.5%	123	338
59	31	50.2%	0.95	0.0095	-0.14	0.02	15.95/18.95	17.75	172.50	0.08	0.00/0.28	0.02	-0.07	0.0071	-0.03	43.5%	4	31
29	23	63.0%	0.87	0.0153	-0.32	0.05	12.75/16.00	14.77	175.00	0.10	0.00/0.38	0.02	-0.09	0.0105	-0.05	40.9%	62	106
23	3	56.3%	0.85	0.0188	-0.31	0.05	11.25/13.55	12.75	177.50	0.15	0.02/0.50	0.03	-0.11	0.0154	-0.07	37.9%	32	48
237	217	40.5%	0.87	0.0239	-0.21	0.05	9.60/10.45	10.10	180.00	0.35	0.05/0.71	0.04	-0.14	0.0228	-0.10	35.6%	256	595
14	146	35.4%	0.83	0.0328	-0.22	0.06	7.50/8.10	7.80	182.50	0.65	0.58/0.75	0.05	-0.14	0.0328	-0.13	29.6%	122	116
150	27	41.3%	0.70	0.0379	-0.33	0.08	3.70/6.85	6.02	185.00	1.10	0.72/1.24	0.07	-0.18	0.0479	-0.23	28.4%	208	203
80	28	38.0%	0.60	0.0457	-0.34	0.09	2.88/5.00	3.93	187.50	2.00	1.37/2.10	0.08	-0.23	0.0596	-0.37	28.5%	272	92
765	198	29.9%	0.48	0.0600	-0.28	0.09	2.41/2.86	2.80	190.00	2.90	2.44/3.25	0.09	-0.24	0.0637	-0.52	28.2%	149	133
98	112	31.0%	0.34	0.0534	-0.26	0.08	1.06/1.96	1.50	192.50	4.75	4.00/4.75	0.08	-0.21	0.0578	-0.67	28.1%	30	44
94	86	29.2%	0.21	0.0443	-0.19	0.06	0.45/1.08	0.95	195.00	6.60	5.05/8.30	0.08	-0.36	0.0338	-0.69	47.4%	11	41
33	358	31.3%	0.13	0.0313	-0.15	0.05	0.42/0.75	0.54	197.50	6.95	6.65/10.40	0.07	-0.34	0.0284	-0.75	50.9%	15	26
65	99	29.2%	0.06	0.0185	-0.08	0.03	0.04/0.33	0.44	200.00	9.40	10.00/11.60	0.05	-0.18	0.0242	-0.86	41.5%	2	—
90	76	35.3%	0.06	0.0146	-0.09	0.03	0.00/0.38	0.15	202.50	—	—	—	—	—	—	—	—	—
12	35	38.5%	0.04	0.0107	-0.08	0.02	0.00/0.32	0.17	205.00	—	—	—	—	—	—	—	—	—
82	84	42.0%	0.03	0.0082	-0.07	0.02	0.00/0.29	0.24	207.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	210.00	22.55	18.85/21.55	0.03	-0.19	0.0113	-0.91	62.4%	20	—

Greeks Profile

2026-09-04 · 5d · σ = 29.1%

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).