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

ADBE

Options · 15-min delayed

ADBE

Underlying

$291.52

DTE

2026-09-04

P/C Vol

0.68

P/C OI

1.23

ATM IV

40.1%

IV Skew

1.1%

25Δ put − call

Max Pain

$275

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
—	—	—	—	—	—	—	—	—	270.00	0.64	0.50/0.64	0.04	-0.14	0.0074	-0.05	40.8%	194	1.7k
60	10	65.4%	0.82	0.0116	-0.61	0.09	17.15/22.40	18.11	272.50	0.81	0.39/1.20	0.06	-0.25	0.0108	-0.09	44.5%	7	99
194	35	55.7%	0.83	0.0135	-0.52	0.09	16.55/19.35	18.15	275.00	1.11	1.00/1.15	0.06	-0.23	0.0128	-0.10	39.7%	103	1.1k
596	22	53.4%	0.80	0.0155	-0.54	0.10	14.45/17.20	16.07	277.50	1.50	1.14/1.81	0.08	-0.33	0.0162	-0.15	41.8%	82	35
1.2k	83	50.7%	0.76	0.0178	-0.56	0.11	12.50/15.05	13.99	280.00	1.97	1.74/2.04	0.09	-0.34	0.0196	-0.18	39.0%	175	331
141	20	49.0%	0.72	0.0201	-0.59	0.11	11.20/13.10	12.30	282.50	—	—	—	—	—	—	—	—	—
445	170	47.4%	0.67	0.0223	-0.61	0.12	9.00/11.25	10.35	285.00	3.26	3.05/3.35	0.12	-0.44	0.0265	-0.29	38.1%	804	335
91	47	45.7%	0.62	0.0245	-0.62	0.13	7.60/9.50	8.90	287.50	4.35	3.70/5.00	0.13	-0.54	0.0261	-0.38	42.7%	71	46
405	191	40.2%	0.56	0.0288	-0.56	0.13	6.80/7.25	7.14	290.00	5.22	5.00/5.40	0.13	-0.50	0.0303	-0.44	38.2%	332	49
132	238	39.8%	0.49	0.0293	-0.56	0.14	5.65/5.95	5.70	292.50	6.60	5.65/7.00	0.14	-0.53	0.0290	-0.51	40.3%	60	2
336	156	40.7%	0.42	0.0281	-0.56	0.13	4.55/5.00	4.81	295.00	7.57	7.00/8.45	0.13	-0.52	0.0282	-0.58	40.5%	35	41
166	36	42.6%	0.36	0.0256	-0.55	0.13	3.25/4.35	4.34	297.50	—	—	—	—	—	—	—	—	—
499	521	40.3%	0.28	0.0246	-0.48	0.12	2.95/3.20	3.15	300.00	11.44	10.00/12.65	0.12	-0.54	0.0221	-0.69	47.0%	15	15
38	273	40.7%	0.23	0.0218	-0.43	0.10	2.31/2.58	2.51	302.50	—	—	—	—	—	—	—	—	—
862	519	40.8%	0.18	0.0189	-0.37	0.09	1.82/2.02	2.02	305.00	—	—	—	—	—	—	—	—	—
43	50	41.5%	0.14	0.0160	-0.33	0.08	1.12/1.64	1.59	307.50	—	—	—	—	—	—	—	—	—
216	399	41.3%	0.11	0.0132	-0.27	0.06	1.05/1.24	1.12	310.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	320.00	62.65	26.40/31.30	0.08	-0.52	0.0093	-0.86	71.6%	—	—
—	—	—	—	—	—	—	—	—	335.00	82.30	41.15/46.40	0.01	-0.03	0.0022	-0.98	54.3%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 40.1%

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

$291.52

DTE

2026-09-04

P/C Vol

0.68

P/C OI

1.23

ATM IV

40.1%

IV Skew

1.1%

25Δ put − call

Max Pain

$275

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
—	—	—	—	—	—	—	—	—	270.00	0.64	0.50/0.64	0.04	-0.14	0.0074	-0.05	40.8%	194	1.7k
60	10	65.4%	0.82	0.0116	-0.61	0.09	17.15/22.40	18.11	272.50	0.81	0.39/1.20	0.06	-0.25	0.0108	-0.09	44.5%	7	99
194	35	55.7%	0.83	0.0135	-0.52	0.09	16.55/19.35	18.15	275.00	1.11	1.00/1.15	0.06	-0.23	0.0128	-0.10	39.7%	103	1.1k
596	22	53.4%	0.80	0.0155	-0.54	0.10	14.45/17.20	16.07	277.50	1.50	1.14/1.81	0.08	-0.33	0.0162	-0.15	41.8%	82	35
1.2k	83	50.7%	0.76	0.0178	-0.56	0.11	12.50/15.05	13.99	280.00	1.97	1.74/2.04	0.09	-0.34	0.0196	-0.18	39.0%	175	331
141	20	49.0%	0.72	0.0201	-0.59	0.11	11.20/13.10	12.30	282.50	—	—	—	—	—	—	—	—	—
445	170	47.4%	0.67	0.0223	-0.61	0.12	9.00/11.25	10.35	285.00	3.26	3.05/3.35	0.12	-0.44	0.0265	-0.29	38.1%	804	335
91	47	45.7%	0.62	0.0245	-0.62	0.13	7.60/9.50	8.90	287.50	4.35	3.70/5.00	0.13	-0.54	0.0261	-0.38	42.7%	71	46
405	191	40.2%	0.56	0.0288	-0.56	0.13	6.80/7.25	7.14	290.00	5.22	5.00/5.40	0.13	-0.50	0.0303	-0.44	38.2%	332	49
132	238	39.8%	0.49	0.0293	-0.56	0.14	5.65/5.95	5.70	292.50	6.60	5.65/7.00	0.14	-0.53	0.0290	-0.51	40.3%	60	2
336	156	40.7%	0.42	0.0281	-0.56	0.13	4.55/5.00	4.81	295.00	7.57	7.00/8.45	0.13	-0.52	0.0282	-0.58	40.5%	35	41
166	36	42.6%	0.36	0.0256	-0.55	0.13	3.25/4.35	4.34	297.50	—	—	—	—	—	—	—	—	—
499	521	40.3%	0.28	0.0246	-0.48	0.12	2.95/3.20	3.15	300.00	11.44	10.00/12.65	0.12	-0.54	0.0221	-0.69	47.0%	15	15
38	273	40.7%	0.23	0.0218	-0.43	0.10	2.31/2.58	2.51	302.50	—	—	—	—	—	—	—	—	—
862	519	40.8%	0.18	0.0189	-0.37	0.09	1.82/2.02	2.02	305.00	—	—	—	—	—	—	—	—	—
43	50	41.5%	0.14	0.0160	-0.33	0.08	1.12/1.64	1.59	307.50	—	—	—	—	—	—	—	—	—
216	399	41.3%	0.11	0.0132	-0.27	0.06	1.05/1.24	1.12	310.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	320.00	62.65	26.40/31.30	0.08	-0.52	0.0093	-0.86	71.6%	—	—
—	—	—	—	—	—	—	—	—	335.00	82.30	41.15/46.40	0.01	-0.03	0.0022	-0.98	54.3%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 40.1%

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).