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

CCJ

Options · 15-min delayed

CCJ

Underlying

$100.01

DTE

2026-09-04

P/C Vol

0.61

P/C OI

5.27

ATM IV

44.3%

IV Skew

-5.1%

25Δ put − call

Max Pain

$105

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
19	31	61.3%	0.85	0.0318	-0.17	0.03	6.85/7.90	7.51	93.00	0.27	0.15/0.33	0.02	-0.07	0.0270	-0.07	43.8%	35	48
30	21	58.2%	0.83	0.0372	-0.18	0.03	6.00/7.00	6.80	94.00	0.42	0.37/0.47	0.02	-0.09	0.0358	-0.11	43.8%	31	82
92	1	55.8%	0.80	0.0433	-0.19	0.03	5.30/7.00	7.23	95.00	0.52	0.47/0.60	0.03	-0.11	0.0452	-0.14	42.4%	122	95
56	2	52.3%	0.76	0.0507	-0.20	0.04	4.65/5.90	14.39	96.00	0.72	0.68/0.85	0.03	-0.14	0.0552	-0.20	43.0%	30	26
37	525	59.3%	0.69	0.0511	-0.25	0.04	3.80/4.95	4.31	97.00	1.02	0.91/1.13	0.04	-0.16	0.0645	-0.26	42.9%	53	28
13	5	52.7%	0.64	0.0604	-0.24	0.04	3.15/4.00	3.67	98.00	1.30	1.19/1.50	0.04	-0.18	0.0714	-0.33	43.4%	519	48
18	6	52.1%	0.58	0.0640	-0.25	0.05	2.67/3.40	3.00	99.00	1.73	1.64/1.86	0.05	-0.19	0.0781	-0.40	42.4%	200	13
160	257	45.7%	0.52	0.0745	-0.22	0.05	2.22/2.53	2.37	100.00	2.19	2.00/2.36	0.05	-0.19	0.0795	-0.48	42.8%	225	79
49	40	47.3%	0.44	0.0714	-0.22	0.05	1.74/2.16	1.95	101.00	2.81	2.55/3.40	0.05	-0.23	0.0652	-0.55	51.9%	122	76
79	895	53.6%	0.39	0.0612	-0.25	0.04	1.39/2.10	1.54	102.00	3.05	3.15/3.75	0.04	-0.20	0.0686	-0.62	47.3%	33	72
66	908	46.7%	0.31	0.0644	-0.20	0.04	1.06/1.39	1.30	103.00	3.72	3.90/4.35	0.04	-0.18	0.0650	-0.69	46.1%	86	97
58	571	46.4%	0.25	0.0582	-0.17	0.04	0.84/1.09	1.17	104.00	4.88	4.50/5.25	0.04	-0.18	0.0559	-0.74	50.0%	125	70
231	210	47.5%	0.20	0.0505	-0.16	0.03	0.60/0.90	0.79	105.00	5.61	5.25/6.00	0.03	-0.16	0.0498	-0.79	50.0%	120	9.5k
138	106	47.5%	0.16	0.0432	-0.14	0.03	0.50/0.70	0.54	106.00	6.55	6.10/6.95	0.03	-0.16	0.0429	-0.81	54.0%	70	92
73	61	50.4%	0.13	0.0367	-0.13	0.03	0.35/0.64	0.50	107.00	7.17	6.95/7.80	0.03	-0.14	0.0373	-0.84	55.0%	20	29
159	94	54.2%	0.12	0.0317	-0.13	0.02	0.29/0.62	0.45	108.00	7.87	7.85/8.70	0.03	-0.13	0.0323	-0.87	56.8%	6	31

Greeks Profile

2026-09-04 · 5d · σ = 44.3%

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

$100.01

DTE

2026-09-04

P/C Vol

0.61

P/C OI

5.27

ATM IV

44.3%

IV Skew

-5.1%

25Δ put − call

Max Pain

$105

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
19	31	61.3%	0.85	0.0318	-0.17	0.03	6.85/7.90	7.51	93.00	0.27	0.15/0.33	0.02	-0.07	0.0270	-0.07	43.8%	35	48
30	21	58.2%	0.83	0.0372	-0.18	0.03	6.00/7.00	6.80	94.00	0.42	0.37/0.47	0.02	-0.09	0.0358	-0.11	43.8%	31	82
92	1	55.8%	0.80	0.0433	-0.19	0.03	5.30/7.00	7.23	95.00	0.52	0.47/0.60	0.03	-0.11	0.0452	-0.14	42.4%	122	95
56	2	52.3%	0.76	0.0507	-0.20	0.04	4.65/5.90	14.39	96.00	0.72	0.68/0.85	0.03	-0.14	0.0552	-0.20	43.0%	30	26
37	525	59.3%	0.69	0.0511	-0.25	0.04	3.80/4.95	4.31	97.00	1.02	0.91/1.13	0.04	-0.16	0.0645	-0.26	42.9%	53	28
13	5	52.7%	0.64	0.0604	-0.24	0.04	3.15/4.00	3.67	98.00	1.30	1.19/1.50	0.04	-0.18	0.0714	-0.33	43.4%	519	48
18	6	52.1%	0.58	0.0640	-0.25	0.05	2.67/3.40	3.00	99.00	1.73	1.64/1.86	0.05	-0.19	0.0781	-0.40	42.4%	200	13
160	257	45.7%	0.52	0.0745	-0.22	0.05	2.22/2.53	2.37	100.00	2.19	2.00/2.36	0.05	-0.19	0.0795	-0.48	42.8%	225	79
49	40	47.3%	0.44	0.0714	-0.22	0.05	1.74/2.16	1.95	101.00	2.81	2.55/3.40	0.05	-0.23	0.0652	-0.55	51.9%	122	76
79	895	53.6%	0.39	0.0612	-0.25	0.04	1.39/2.10	1.54	102.00	3.05	3.15/3.75	0.04	-0.20	0.0686	-0.62	47.3%	33	72
66	908	46.7%	0.31	0.0644	-0.20	0.04	1.06/1.39	1.30	103.00	3.72	3.90/4.35	0.04	-0.18	0.0650	-0.69	46.1%	86	97
58	571	46.4%	0.25	0.0582	-0.17	0.04	0.84/1.09	1.17	104.00	4.88	4.50/5.25	0.04	-0.18	0.0559	-0.74	50.0%	125	70
231	210	47.5%	0.20	0.0505	-0.16	0.03	0.60/0.90	0.79	105.00	5.61	5.25/6.00	0.03	-0.16	0.0498	-0.79	50.0%	120	9.5k
138	106	47.5%	0.16	0.0432	-0.14	0.03	0.50/0.70	0.54	106.00	6.55	6.10/6.95	0.03	-0.16	0.0429	-0.81	54.0%	70	92
73	61	50.4%	0.13	0.0367	-0.13	0.03	0.35/0.64	0.50	107.00	7.17	6.95/7.80	0.03	-0.14	0.0373	-0.84	55.0%	20	29
159	94	54.2%	0.12	0.0317	-0.13	0.02	0.29/0.62	0.45	108.00	7.87	7.85/8.70	0.03	-0.13	0.0323	-0.87	56.8%	6	31

Greeks Profile

2026-09-04 · 5d · σ = 44.3%

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).