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

ARES

Options · 15-min delayed

ARES

Underlying

$142.53

DTE

2026-09-04

P/C Vol

2.34

P/C OI

1.35

ATM IV

41.1%

IV Skew

3.5%

25Δ put − call

Max Pain

$143

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
1	—	62.9%	0.97	0.0058	-0.08	0.01	17.30/20.30	17.64	124.00	—	—	—	—	—	—	—	—	—
1	—	60.0%	0.97	0.0064	-0.08	0.01	16.30/19.30	16.69	125.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	134.00	0.50	0.30/1.20	0.04	-0.21	0.0264	-0.16	54.2%	3	1
13	10	56.5%	0.81	0.0292	-0.27	0.05	7.00/9.10	9.90	135.00	0.58	0.35/1.05	0.04	-0.19	0.0301	-0.16	47.5%	6	9
6	3	66.1%	0.74	0.0292	-0.37	0.05	6.30/9.00	8.24	136.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	137.00	0.95	0.60/1.00	0.04	-0.17	0.0409	-0.18	38.7%	11	10
—	—	—	—	—	—	—	—	—	138.00	1.18	0.90/1.45	0.05	-0.21	0.0450	-0.24	41.6%	19	6
2	—	49.9%	0.68	0.0429	-0.31	0.06	4.10/5.90	6.90	139.00	1.50	1.10/1.75	0.06	-0.23	0.0496	-0.29	41.3%	18	2
4	4	58.0%	0.62	0.0394	-0.38	0.06	3.50/5.90	5.50	140.00	1.65	1.40/3.00	0.06	-0.33	0.0427	-0.37	53.1%	4	3
—	—	—	—	—	—	—	—	—	141.00	2.03	1.35/2.75	0.06	-0.28	0.0525	-0.40	44.2%	2	2
2	3	38.5%	0.55	0.0616	-0.26	0.07	2.35/3.30	3.00	142.00	2.39	1.80/3.20	0.07	-0.28	0.0540	-0.46	44.0%	25	4
19	1	38.4%	0.49	0.0622	-0.26	0.07	2.10/2.80	3.40	143.00	2.95	2.40/3.70	0.07	-0.28	0.0545	-0.51	43.9%	20	19
30	20	39.6%	0.43	0.0594	-0.27	0.07	1.85/2.45	2.35	144.00	—	—	—	—	—	—	—	—	—
3	18	38.8%	0.37	0.0582	-0.25	0.06	1.20/2.00	1.84	145.00	3.60	3.10/4.90	0.06	-0.27	0.0516	-0.62	44.4%	2	14
6	4	37.9%	0.31	0.0555	-0.23	0.06	1.05/1.60	1.30	146.00	—	—	—	—	—	—	—	—	—
4	7	37.1%	0.25	0.0513	-0.20	0.05	0.95/1.25	1.15	147.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	148.00	6.46	5.40/8.00	0.06	-0.34	0.0355	-0.69	59.5%	—	1
31	5	44.0%	0.17	0.0345	-0.19	0.04	0.40/1.00	0.60	150.00	10.80	7.10/9.10	0.05	-0.26	0.0329	-0.78	54.4%	—	1
20	18	61.8%	0.13	0.0208	-0.22	0.04	0.00/1.10	0.46	155.00	—	—	—	—	—	—	—	—	—
—	1	57.6%	0.08	0.0147	-0.14	0.02	0.00/1.20	0.30	157.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 41.1%

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

$142.53

DTE

2026-09-04

P/C Vol

2.34

P/C OI

1.35

ATM IV

41.1%

IV Skew

3.5%

25Δ put − call

Max Pain

$143

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
1	—	62.9%	0.97	0.0058	-0.08	0.01	17.30/20.30	17.64	124.00	—	—	—	—	—	—	—	—	—
1	—	60.0%	0.97	0.0064	-0.08	0.01	16.30/19.30	16.69	125.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	134.00	0.50	0.30/1.20	0.04	-0.21	0.0264	-0.16	54.2%	3	1
13	10	56.5%	0.81	0.0292	-0.27	0.05	7.00/9.10	9.90	135.00	0.58	0.35/1.05	0.04	-0.19	0.0301	-0.16	47.5%	6	9
6	3	66.1%	0.74	0.0292	-0.37	0.05	6.30/9.00	8.24	136.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	137.00	0.95	0.60/1.00	0.04	-0.17	0.0409	-0.18	38.7%	11	10
—	—	—	—	—	—	—	—	—	138.00	1.18	0.90/1.45	0.05	-0.21	0.0450	-0.24	41.6%	19	6
2	—	49.9%	0.68	0.0429	-0.31	0.06	4.10/5.90	6.90	139.00	1.50	1.10/1.75	0.06	-0.23	0.0496	-0.29	41.3%	18	2
4	4	58.0%	0.62	0.0394	-0.38	0.06	3.50/5.90	5.50	140.00	1.65	1.40/3.00	0.06	-0.33	0.0427	-0.37	53.1%	4	3
—	—	—	—	—	—	—	—	—	141.00	2.03	1.35/2.75	0.06	-0.28	0.0525	-0.40	44.2%	2	2
2	3	38.5%	0.55	0.0616	-0.26	0.07	2.35/3.30	3.00	142.00	2.39	1.80/3.20	0.07	-0.28	0.0540	-0.46	44.0%	25	4
19	1	38.4%	0.49	0.0622	-0.26	0.07	2.10/2.80	3.40	143.00	2.95	2.40/3.70	0.07	-0.28	0.0545	-0.51	43.9%	20	19
30	20	39.6%	0.43	0.0594	-0.27	0.07	1.85/2.45	2.35	144.00	—	—	—	—	—	—	—	—	—
3	18	38.8%	0.37	0.0582	-0.25	0.06	1.20/2.00	1.84	145.00	3.60	3.10/4.90	0.06	-0.27	0.0516	-0.62	44.4%	2	14
6	4	37.9%	0.31	0.0555	-0.23	0.06	1.05/1.60	1.30	146.00	—	—	—	—	—	—	—	—	—
4	7	37.1%	0.25	0.0513	-0.20	0.05	0.95/1.25	1.15	147.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	148.00	6.46	5.40/8.00	0.06	-0.34	0.0355	-0.69	59.5%	—	1
31	5	44.0%	0.17	0.0345	-0.19	0.04	0.40/1.00	0.60	150.00	10.80	7.10/9.10	0.05	-0.26	0.0329	-0.78	54.4%	—	1
20	18	61.8%	0.13	0.0208	-0.22	0.04	0.00/1.10	0.46	155.00	—	—	—	—	—	—	—	—	—
—	1	57.6%	0.08	0.0147	-0.14	0.02	0.00/1.20	0.30	157.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 41.1%

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).