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

AKAM

Options · 15-min delayed

AKAM

Underlying

$107.47

DTE

2026-09-04

P/C Vol

1.26

P/C OI

2.14

ATM IV

32.3%

IV Skew

-3.1%

25Δ put − call

Max Pain

$120

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
—	—	—	—	—	—	—	—	12.38	95.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	12.55	98.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	11.65	99.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	100.00	0.55	0.40/0.55	0.02	-0.14	0.0285	-0.10	56.3%	42	39
—	—	—	—	—	—	—	—	—	101.00	0.58	0.15/1.10	0.02	-0.17	0.0347	-0.14	55.9%	2	14
—	—	—	—	—	—	—	—	—	102.00	0.70	0.20/1.70	0.03	-0.22	0.0406	-0.19	59.3%	13	4
—	—	—	—	—	—	—	—	—	103.00	1.17	0.35/2.05	0.03	-0.25	0.0461	-0.23	59.1%	2	23
1	1	57.4%	0.72	0.0521	-0.28	0.04	3.50/6.30	18.70	104.00	1.49	0.55/2.50	0.04	-0.28	0.0507	-0.29	59.6%	30	15
—	—	—	—	—	—	—	—	3.50	105.00	1.56	0.95/1.90	0.04	-0.30	0.0544	-0.34	60.0%	12	66
—	—	—	—	—	—	—	—	4.00	106.00	2.00	1.10/3.30	0.04	-0.31	0.0593	-0.39	57.7%	7	15
—	—	—	—	—	—	—	—	2.92	107.00	2.50	1.40/3.00	0.04	-0.35	0.0547	-0.46	64.5%	33	10
9	2	59.3%	0.48	0.0597	-0.34	0.04	1.45/4.00	2.38	108.00	2.93	2.00/3.40	0.04	-0.34	0.0570	-0.51	62.2%	25	191
—	—	—	—	—	—	—	—	2.09	109.00	2.78	2.30/4.90	0.04	-0.29	0.0633	-0.58	54.8%	1	2
37	203	63.2%	0.38	0.0535	-0.34	0.04	1.10/3.10	1.72	110.00	4.10	2.95/5.20	0.04	-0.26	0.0636	-0.65	51.6%	1	23
171	83	56.4%	0.31	0.0552	-0.28	0.04	1.10/1.80	1.38	111.00	7.64	3.40/5.80	0.04	-0.38	0.0447	-0.64	74.0%	1	15
1	25	54.7%	0.25	0.0513	-0.25	0.04	0.20/2.00	2.85	112.00	4.95	4.40/6.80	0.04	-0.23	0.0517	-0.76	54.0%	4	8
36	11	62.4%	0.23	0.0436	-0.27	0.03	0.45/1.90	1.04	113.00	1.71	5.10/7.70	0.03	-0.20	0.0456	-0.80	54.6%	1	1
4	3	62.2%	0.19	0.0392	-0.24	0.03	0.40/1.50	0.50	114.00	1.59	5.80/8.50	0.03	-0.16	0.0395	-0.85	52.8%	—	1
194	4	60.2%	0.15	0.0345	-0.20	0.03	0.05/1.35	0.35	115.00	7.30	6.60/10.00	0.03	-0.20	0.0346	-0.84	62.3%	10	148

Greeks Profile

2026-09-04 · 4d · σ = 32.3%

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

$107.47

DTE

2026-09-04

P/C Vol

1.26

P/C OI

2.14

ATM IV

32.3%

IV Skew

-3.1%

25Δ put − call

Max Pain

$120

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
—	—	—	—	—	—	—	—	12.38	95.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	12.55	98.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	11.65	99.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	100.00	0.55	0.40/0.55	0.02	-0.14	0.0285	-0.10	56.3%	42	39
—	—	—	—	—	—	—	—	—	101.00	0.58	0.15/1.10	0.02	-0.17	0.0347	-0.14	55.9%	2	14
—	—	—	—	—	—	—	—	—	102.00	0.70	0.20/1.70	0.03	-0.22	0.0406	-0.19	59.3%	13	4
—	—	—	—	—	—	—	—	—	103.00	1.17	0.35/2.05	0.03	-0.25	0.0461	-0.23	59.1%	2	23
1	1	57.4%	0.72	0.0521	-0.28	0.04	3.50/6.30	18.70	104.00	1.49	0.55/2.50	0.04	-0.28	0.0507	-0.29	59.6%	30	15
—	—	—	—	—	—	—	—	3.50	105.00	1.56	0.95/1.90	0.04	-0.30	0.0544	-0.34	60.0%	12	66
—	—	—	—	—	—	—	—	4.00	106.00	2.00	1.10/3.30	0.04	-0.31	0.0593	-0.39	57.7%	7	15
—	—	—	—	—	—	—	—	2.92	107.00	2.50	1.40/3.00	0.04	-0.35	0.0547	-0.46	64.5%	33	10
9	2	59.3%	0.48	0.0597	-0.34	0.04	1.45/4.00	2.38	108.00	2.93	2.00/3.40	0.04	-0.34	0.0570	-0.51	62.2%	25	191
—	—	—	—	—	—	—	—	2.09	109.00	2.78	2.30/4.90	0.04	-0.29	0.0633	-0.58	54.8%	1	2
37	203	63.2%	0.38	0.0535	-0.34	0.04	1.10/3.10	1.72	110.00	4.10	2.95/5.20	0.04	-0.26	0.0636	-0.65	51.6%	1	23
171	83	56.4%	0.31	0.0552	-0.28	0.04	1.10/1.80	1.38	111.00	7.64	3.40/5.80	0.04	-0.38	0.0447	-0.64	74.0%	1	15
1	25	54.7%	0.25	0.0513	-0.25	0.04	0.20/2.00	2.85	112.00	4.95	4.40/6.80	0.04	-0.23	0.0517	-0.76	54.0%	4	8
36	11	62.4%	0.23	0.0436	-0.27	0.03	0.45/1.90	1.04	113.00	1.71	5.10/7.70	0.03	-0.20	0.0456	-0.80	54.6%	1	1
4	3	62.2%	0.19	0.0392	-0.24	0.03	0.40/1.50	0.50	114.00	1.59	5.80/8.50	0.03	-0.16	0.0395	-0.85	52.8%	—	1
194	4	60.2%	0.15	0.0345	-0.20	0.03	0.05/1.35	0.35	115.00	7.30	6.60/10.00	0.03	-0.20	0.0346	-0.84	62.3%	10	148

Greeks Profile

2026-09-04 · 4d · σ = 32.3%

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).