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

ARKK

Options · 15-min delayed

ARKK

Underlying

$84.59

DTE

2026-09-04

P/C Vol

0.74

P/C OI

2.31

ATM IV

36.5%

IV Skew

-7.4%

25Δ put − call

Max Pain

$86

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
43	10	41.2%	0.83	0.0631	-0.11	0.03	2.81/4.20	3.71	81.00	0.41	0.01/0.54	0.02	-0.09	0.0635	-0.16	39.2%	34	321
120	10	73.8%	0.68	0.0486	-0.27	0.04	2.90/5.15	3.42	81.50	0.60	0.27/0.89	0.03	-0.13	0.0676	-0.23	45.4%	1.1k	39
160	10	44.5%	0.74	0.0740	-0.15	0.03	2.76/3.60	3.45	82.00	0.59	0.45/1.07	0.03	-0.15	0.0724	-0.27	46.0%	927	718
40	9	63.7%	0.65	0.0588	-0.24	0.04	2.46/4.10	2.92	82.50	0.75	0.41/0.96	0.03	-0.13	0.0866	-0.28	39.4%	17	352
185	32	44.5%	0.66	0.0835	-0.17	0.04	1.94/2.95	2.40	83.00	0.95	0.88/1.04	0.04	-0.13	0.0970	-0.32	37.2%	1.1k	2.1k
308	6	43.7%	0.61	0.0884	-0.17	0.04	1.80/2.62	2.16	83.50	1.27	0.70/1.77	0.04	-0.18	0.0794	-0.40	49.0%	1.1k	43
306	8	38.9%	0.58	0.1018	-0.16	0.04	1.64/2.12	1.89	84.00	1.36	1.07/1.40	0.04	-0.13	0.1096	-0.42	36.0%	1.1k	259
13	17	36.7%	0.52	0.1095	-0.15	0.04	1.28/1.76	1.56	84.50	1.61	1.28/1.65	0.04	-0.14	0.1109	-0.48	36.3%	37	20
235	1.1k	36.2%	0.47	0.1109	-0.15	0.04	1.15/1.50	1.30	85.00	1.79	1.48/2.01	0.04	-0.15	0.1047	-0.53	38.4%	332	734
120	2.2k	35.4%	0.41	0.1109	-0.14	0.04	0.92/1.25	1.06	85.50	2.10	1.39/2.20	0.04	-0.13	0.1084	-0.59	36.3%	14	1.4k
1.1k	608	40.4%	0.38	0.0950	-0.16	0.04	0.73/1.28	0.95	86.00	2.42	1.95/3.15	0.04	-0.19	0.0775	-0.59	50.5%	5	53
260	30	40.8%	0.33	0.0901	-0.15	0.04	0.55/1.12	0.88	86.50	2.75	2.34/3.70	0.04	-0.20	0.0691	-0.62	55.8%	26	4
303	133	41.0%	0.29	0.0846	-0.14	0.03	0.54/0.97	0.68	87.00	3.05	2.78/3.65	0.04	-0.16	0.0763	-0.68	47.3%	15	31
851	3.8k	36.5%	0.19	0.0743	-0.10	0.03	0.21/0.54	0.37	88.00	3.80	2.37/5.10	0.04	-0.22	0.0554	-0.68	65.1%	26	264
2.0k	994	49.2%	0.20	0.0574	-0.14	0.03	0.01/0.78	0.26	89.00	—	—	—	—	—	—	—	—	—
1.4k	218	45.8%	0.13	0.0471	-0.10	0.02	0.03/0.48	0.20	90.00	5.63	4.40/6.80	0.03	-0.21	0.0444	-0.76	71.4%	32	7
—	—	—	—	—	—	—	—	—	91.00	6.64	5.05/7.50	0.03	-0.18	0.0404	-0.80	69.5%	43	7

Greeks Profile

2026-09-04 · 5d · σ = 36.5%

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

$84.59

DTE

2026-09-04

P/C Vol

0.74

P/C OI

2.31

ATM IV

36.5%

IV Skew

-7.4%

25Δ put − call

Max Pain

$86

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
43	10	41.2%	0.83	0.0631	-0.11	0.03	2.81/4.20	3.71	81.00	0.41	0.01/0.54	0.02	-0.09	0.0635	-0.16	39.2%	34	321
120	10	73.8%	0.68	0.0486	-0.27	0.04	2.90/5.15	3.42	81.50	0.60	0.27/0.89	0.03	-0.13	0.0676	-0.23	45.4%	1.1k	39
160	10	44.5%	0.74	0.0740	-0.15	0.03	2.76/3.60	3.45	82.00	0.59	0.45/1.07	0.03	-0.15	0.0724	-0.27	46.0%	927	718
40	9	63.7%	0.65	0.0588	-0.24	0.04	2.46/4.10	2.92	82.50	0.75	0.41/0.96	0.03	-0.13	0.0866	-0.28	39.4%	17	352
185	32	44.5%	0.66	0.0835	-0.17	0.04	1.94/2.95	2.40	83.00	0.95	0.88/1.04	0.04	-0.13	0.0970	-0.32	37.2%	1.1k	2.1k
308	6	43.7%	0.61	0.0884	-0.17	0.04	1.80/2.62	2.16	83.50	1.27	0.70/1.77	0.04	-0.18	0.0794	-0.40	49.0%	1.1k	43
306	8	38.9%	0.58	0.1018	-0.16	0.04	1.64/2.12	1.89	84.00	1.36	1.07/1.40	0.04	-0.13	0.1096	-0.42	36.0%	1.1k	259
13	17	36.7%	0.52	0.1095	-0.15	0.04	1.28/1.76	1.56	84.50	1.61	1.28/1.65	0.04	-0.14	0.1109	-0.48	36.3%	37	20
235	1.1k	36.2%	0.47	0.1109	-0.15	0.04	1.15/1.50	1.30	85.00	1.79	1.48/2.01	0.04	-0.15	0.1047	-0.53	38.4%	332	734
120	2.2k	35.4%	0.41	0.1109	-0.14	0.04	0.92/1.25	1.06	85.50	2.10	1.39/2.20	0.04	-0.13	0.1084	-0.59	36.3%	14	1.4k
1.1k	608	40.4%	0.38	0.0950	-0.16	0.04	0.73/1.28	0.95	86.00	2.42	1.95/3.15	0.04	-0.19	0.0775	-0.59	50.5%	5	53
260	30	40.8%	0.33	0.0901	-0.15	0.04	0.55/1.12	0.88	86.50	2.75	2.34/3.70	0.04	-0.20	0.0691	-0.62	55.8%	26	4
303	133	41.0%	0.29	0.0846	-0.14	0.03	0.54/0.97	0.68	87.00	3.05	2.78/3.65	0.04	-0.16	0.0763	-0.68	47.3%	15	31
851	3.8k	36.5%	0.19	0.0743	-0.10	0.03	0.21/0.54	0.37	88.00	3.80	2.37/5.10	0.04	-0.22	0.0554	-0.68	65.1%	26	264
2.0k	994	49.2%	0.20	0.0574	-0.14	0.03	0.01/0.78	0.26	89.00	—	—	—	—	—	—	—	—	—
1.4k	218	45.8%	0.13	0.0471	-0.10	0.02	0.03/0.48	0.20	90.00	5.63	4.40/6.80	0.03	-0.21	0.0444	-0.76	71.4%	32	7
—	—	—	—	—	—	—	—	—	91.00	6.64	5.05/7.50	0.03	-0.18	0.0404	-0.80	69.5%	43	7

Greeks Profile

2026-09-04 · 5d · σ = 36.5%

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).