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

ABT

Options · 15-min delayed

ABT

Underlying

$112.47

DTE

2026-09-04

P/C Vol

0.46

P/C OI

0.30

ATM IV

39.0%

IV Skew

1.0%

25Δ put − call

Max Pain

$112

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
8	20	57.5%	0.86	0.0299	-0.18	0.03	6.40/8.40	7.07	105.00	0.14	0.00/0.95	0.03	-0.17	0.0299	-0.15	58.0%	3	20
31	99	42.5%	0.89	0.0335	-0.12	0.02	6.10/7.00	6.83	106.00	0.10	0.00/0.15	0.01	-0.03	0.0225	-0.04	29.7%	5	11
17	22	40.5%	0.86	0.0414	-0.13	0.03	5.20/6.10	5.70	107.00	0.11	0.05/0.15	0.01	-0.03	0.0287	-0.05	26.0%	2	24
23	1	37.9%	0.83	0.0509	-0.14	0.03	4.20/5.20	4.67	108.00	0.15	0.15/0.20	0.02	-0.04	0.0425	-0.07	24.1%	7	27
5	2	36.8%	0.78	0.0615	-0.15	0.04	2.70/4.40	6.39	109.00	0.25	0.20/0.45	0.03	-0.08	0.0662	-0.15	26.7%	256	27
38	2	33.1%	0.73	0.0762	-0.15	0.04	2.85/3.50	3.23	110.00	0.47	0.35/0.60	0.04	-0.09	0.0886	-0.21	24.9%	67	50
17	12	32.1%	0.65	0.0878	-0.16	0.05	2.10/2.80	2.28	111.00	0.83	0.55/0.85	0.05	-0.11	0.1119	-0.31	23.8%	29	32
42	45	25.9%	0.57	0.1154	-0.14	0.05	1.60/1.85	1.60	112.00	1.10	0.90/3.00	0.05	-0.27	0.0578	-0.46	52.1%	30	57
51	251	27.3%	0.46	0.1102	-0.15	0.05	1.10/1.45	1.28	113.00	1.40	1.40/1.70	0.05	-0.11	0.1316	-0.56	22.8%	30	38
119	95	25.6%	0.34	0.1086	-0.13	0.05	0.70/0.95	0.84	114.00	2.36	1.90/2.35	0.05	-0.10	0.1169	-0.68	23.3%	12	6
705	87	35.7%	0.31	0.0750	-0.17	0.05	0.40/1.20	0.42	115.00	3.62	2.60/3.30	0.04	-0.11	0.0882	-0.74	27.9%	4	32
77	37	33.5%	0.23	0.0682	-0.14	0.04	0.20/0.80	0.29	116.00	4.50	3.20/4.50	0.04	-0.14	0.0653	-0.75	36.8%	2	152
166	53	25.0%	0.09	0.0511	-0.06	0.02	0.05/0.25	0.15	117.00	5.70	4.20/5.70	0.04	-0.18	0.0520	-0.76	45.6%	4	9
93	11	25.0%	0.05	0.0335	-0.04	0.01	0.00/0.15	0.09	118.00	—	—	—	—	—	—	—	—	—
60	12	28.2%	0.05	0.0265	-0.04	0.01	0.00/0.15	0.10	119.00	6.91	6.00/7.70	0.04	-0.19	0.0389	-0.80	54.9%	3	3
69	9	31.3%	0.04	0.0216	-0.04	0.01	0.00/0.15	0.11	120.00	8.00	6.50/8.70	0.04	-0.20	0.0344	-0.81	59.3%	2	10

Greeks Profile

2026-09-04 · 5d · σ = 39.0%

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

$112.47

DTE

2026-09-04

P/C Vol

0.46

P/C OI

0.30

ATM IV

39.0%

IV Skew

1.0%

25Δ put − call

Max Pain

$112

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
8	20	57.5%	0.86	0.0299	-0.18	0.03	6.40/8.40	7.07	105.00	0.14	0.00/0.95	0.03	-0.17	0.0299	-0.15	58.0%	3	20
31	99	42.5%	0.89	0.0335	-0.12	0.02	6.10/7.00	6.83	106.00	0.10	0.00/0.15	0.01	-0.03	0.0225	-0.04	29.7%	5	11
17	22	40.5%	0.86	0.0414	-0.13	0.03	5.20/6.10	5.70	107.00	0.11	0.05/0.15	0.01	-0.03	0.0287	-0.05	26.0%	2	24
23	1	37.9%	0.83	0.0509	-0.14	0.03	4.20/5.20	4.67	108.00	0.15	0.15/0.20	0.02	-0.04	0.0425	-0.07	24.1%	7	27
5	2	36.8%	0.78	0.0615	-0.15	0.04	2.70/4.40	6.39	109.00	0.25	0.20/0.45	0.03	-0.08	0.0662	-0.15	26.7%	256	27
38	2	33.1%	0.73	0.0762	-0.15	0.04	2.85/3.50	3.23	110.00	0.47	0.35/0.60	0.04	-0.09	0.0886	-0.21	24.9%	67	50
17	12	32.1%	0.65	0.0878	-0.16	0.05	2.10/2.80	2.28	111.00	0.83	0.55/0.85	0.05	-0.11	0.1119	-0.31	23.8%	29	32
42	45	25.9%	0.57	0.1154	-0.14	0.05	1.60/1.85	1.60	112.00	1.10	0.90/3.00	0.05	-0.27	0.0578	-0.46	52.1%	30	57
51	251	27.3%	0.46	0.1102	-0.15	0.05	1.10/1.45	1.28	113.00	1.40	1.40/1.70	0.05	-0.11	0.1316	-0.56	22.8%	30	38
119	95	25.6%	0.34	0.1086	-0.13	0.05	0.70/0.95	0.84	114.00	2.36	1.90/2.35	0.05	-0.10	0.1169	-0.68	23.3%	12	6
705	87	35.7%	0.31	0.0750	-0.17	0.05	0.40/1.20	0.42	115.00	3.62	2.60/3.30	0.04	-0.11	0.0882	-0.74	27.9%	4	32
77	37	33.5%	0.23	0.0682	-0.14	0.04	0.20/0.80	0.29	116.00	4.50	3.20/4.50	0.04	-0.14	0.0653	-0.75	36.8%	2	152
166	53	25.0%	0.09	0.0511	-0.06	0.02	0.05/0.25	0.15	117.00	5.70	4.20/5.70	0.04	-0.18	0.0520	-0.76	45.6%	4	9
93	11	25.0%	0.05	0.0335	-0.04	0.01	0.00/0.15	0.09	118.00	—	—	—	—	—	—	—	—	—
60	12	28.2%	0.05	0.0265	-0.04	0.01	0.00/0.15	0.10	119.00	6.91	6.00/7.70	0.04	-0.19	0.0389	-0.80	54.9%	3	3
69	9	31.3%	0.04	0.0216	-0.04	0.01	0.00/0.15	0.11	120.00	8.00	6.50/8.70	0.04	-0.20	0.0344	-0.81	59.3%	2	10

Greeks Profile

2026-09-04 · 5d · σ = 39.0%

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).