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

BILI

Options · 15-min delayed

BILI

Underlying

$16.60

DTE

2026-09-04

P/C Vol

0.43

P/C OI

0.55

ATM IV

58.9%

IV Skew

-8.0%

25Δ put − call

Max Pain

$17

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	1	281.3%	0.96	0.0170	-0.05	0.00	4.95/8.70	6.76	10.00	—	—	—	—	—	—	—	—	—
—	—	184.4%	0.86	0.0629	-0.08	0.00	2.75/4.35	3.45	13.50	—	—	—	—	—	—	—	—	—
1	—	201.2%	0.80	0.0715	-0.11	0.01	2.05/4.55	3.05	14.00	0.05	0.00/0.75	0.00	-0.07	0.0779	-0.15	151.6%	10	12
45	50	107.0%	0.87	0.0993	-0.04	0.00	1.60/3.05	2.60	14.50	0.04	0.00/0.24	0.00	-0.03	0.0899	-0.08	86.3%	21	40
21	3	56.3%	0.94	0.1045	-0.01	0.00	0.96/2.35	1.98	15.00	0.03	0.00/0.19	0.00	-0.02	0.1231	-0.09	65.6%	20	143
36	20	94.5%	0.75	0.1723	-0.06	0.01	0.85/1.50	1.23	15.50	0.08	0.00/0.08	0.00	-0.02	0.1919	-0.10	47.3%	5	58
53	1	73.0%	0.68	0.2504	-0.05	0.01	0.21/1.00	0.91	16.00	0.09	0.01/0.16	0.01	-0.02	0.3547	-0.22	43.2%	58	43
50	70	68.8%	0.55	0.2964	-0.05	0.01	0.20/0.68	0.42	16.50	0.33	0.27/0.40	0.01	-0.04	0.4145	-0.44	49.0%	149	11
135	83	53.3%	0.37	0.3634	-0.04	0.01	0.00/0.32	0.22	17.00	0.60	0.49/0.66	0.01	-0.03	0.4079	-0.66	46.5%	11	168
80	150	51.2%	0.20	0.2817	-0.03	0.01	0.01/0.16	0.10	17.50	1.04	0.83/1.47	0.01	-0.04	0.2597	-0.75	63.3%	11	28
193	189	55.5%	0.11	0.1791	-0.02	0.00	0.01/0.10	0.06	18.00	1.27	0.88/1.89	0.01	-0.07	0.1602	-0.71	109.4%	1	4
29	31	55.9%	0.05	0.0997	-0.01	0.00	0.00/0.05	0.03	18.50	1.96	1.10/2.41	0.01	-0.08	0.1306	-0.74	127.5%	1	7
52	1	57.0%	0.02	0.0507	-0.01	0.00	0.00/0.05	0.02	19.00	2.44	1.64/2.97	0.01	-0.09	0.1088	-0.75	149.8%	4	3
26	1	77.0%	0.04	0.0592	-0.01	0.00	0.00/0.11	0.09	19.50	2.81	2.52/3.65	0.00	-0.04	0.0912	-0.89	106.6%	2	1
117	111	73.4%	0.02	0.0297	-0.01	0.00	0.00/0.05	0.01	20.00	3.85	2.83/3.65	0.00	-0.05	0.0818	-0.88	129.3%	3	2
2	3	145.3%	0.12	0.0728	-0.06	0.00	0.00/0.56	0.47	20.50	3.39	2.85/4.15	0.00	-0.05	0.0712	-0.89	139.8%	2	2

Greeks Profile

2026-09-04 · 5d · σ = 58.9%

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

$16.60

DTE

2026-09-04

P/C Vol

0.43

P/C OI

0.55

ATM IV

58.9%

IV Skew

-8.0%

25Δ put − call

Max Pain

$17

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	1	281.3%	0.96	0.0170	-0.05	0.00	4.95/8.70	6.76	10.00	—	—	—	—	—	—	—	—	—
—	—	184.4%	0.86	0.0629	-0.08	0.00	2.75/4.35	3.45	13.50	—	—	—	—	—	—	—	—	—
1	—	201.2%	0.80	0.0715	-0.11	0.01	2.05/4.55	3.05	14.00	0.05	0.00/0.75	0.00	-0.07	0.0779	-0.15	151.6%	10	12
45	50	107.0%	0.87	0.0993	-0.04	0.00	1.60/3.05	2.60	14.50	0.04	0.00/0.24	0.00	-0.03	0.0899	-0.08	86.3%	21	40
21	3	56.3%	0.94	0.1045	-0.01	0.00	0.96/2.35	1.98	15.00	0.03	0.00/0.19	0.00	-0.02	0.1231	-0.09	65.6%	20	143
36	20	94.5%	0.75	0.1723	-0.06	0.01	0.85/1.50	1.23	15.50	0.08	0.00/0.08	0.00	-0.02	0.1919	-0.10	47.3%	5	58
53	1	73.0%	0.68	0.2504	-0.05	0.01	0.21/1.00	0.91	16.00	0.09	0.01/0.16	0.01	-0.02	0.3547	-0.22	43.2%	58	43
50	70	68.8%	0.55	0.2964	-0.05	0.01	0.20/0.68	0.42	16.50	0.33	0.27/0.40	0.01	-0.04	0.4145	-0.44	49.0%	149	11
135	83	53.3%	0.37	0.3634	-0.04	0.01	0.00/0.32	0.22	17.00	0.60	0.49/0.66	0.01	-0.03	0.4079	-0.66	46.5%	11	168
80	150	51.2%	0.20	0.2817	-0.03	0.01	0.01/0.16	0.10	17.50	1.04	0.83/1.47	0.01	-0.04	0.2597	-0.75	63.3%	11	28
193	189	55.5%	0.11	0.1791	-0.02	0.00	0.01/0.10	0.06	18.00	1.27	0.88/1.89	0.01	-0.07	0.1602	-0.71	109.4%	1	4
29	31	55.9%	0.05	0.0997	-0.01	0.00	0.00/0.05	0.03	18.50	1.96	1.10/2.41	0.01	-0.08	0.1306	-0.74	127.5%	1	7
52	1	57.0%	0.02	0.0507	-0.01	0.00	0.00/0.05	0.02	19.00	2.44	1.64/2.97	0.01	-0.09	0.1088	-0.75	149.8%	4	3
26	1	77.0%	0.04	0.0592	-0.01	0.00	0.00/0.11	0.09	19.50	2.81	2.52/3.65	0.00	-0.04	0.0912	-0.89	106.6%	2	1
117	111	73.4%	0.02	0.0297	-0.01	0.00	0.00/0.05	0.01	20.00	3.85	2.83/3.65	0.00	-0.05	0.0818	-0.88	129.3%	3	2
2	3	145.3%	0.12	0.0728	-0.06	0.00	0.00/0.56	0.47	20.50	3.39	2.85/4.15	0.00	-0.05	0.0712	-0.89	139.8%	2	2

Greeks Profile

2026-09-04 · 5d · σ = 58.9%

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).