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

CCL

Options · 15-min delayed

CCL

Underlying

$24.76

DTE

2026-09-04

P/C Vol

1.75

P/C OI

0.77

ATM IV

37.2%

IV Skew

-4.3%

25Δ put − call

Max Pain

$27

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
10	10	203.1%	0.89	0.0316	-0.11	0.01	5.45/7.20	7.00	19.00	0.03	0.00/0.73	0.00	-0.08	0.0296	-0.08	175.0%	7	7
10	5	178.9%	0.87	0.0408	-0.11	0.01	4.60/6.10	5.05	20.00	0.04	0.00/0.75	0.00	-0.08	0.0392	-0.10	151.6%	4	10
2	2	159.8%	0.84	0.0534	-0.12	0.01	3.60/5.25	5.39	21.00	0.06	0.00/0.94	0.01	-0.09	0.0542	-0.14	138.3%	4	5
1	—	95.7%	0.87	0.0771	-0.06	0.01	2.65/3.50	5.87	22.00	0.01	0.00/0.09	0.00	-0.01	0.0423	-0.03	54.7%	25	87
32	4	94.7%	0.77	0.1117	-0.09	0.01	1.36/2.32	1.94	23.00	0.04	0.00/0.05	0.00	-0.01	0.0890	-0.05	38.7%	63	140
4	10	63.5%	0.77	0.1639	-0.06	0.01	1.28/1.62	1.43	23.50	0.07	0.07/0.10	0.01	-0.02	0.1723	-0.11	37.1%	65	96
50	25	67.6%	0.67	0.1848	-0.07	0.01	0.67/1.34	1.03	24.00	0.16	0.15/0.17	0.01	-0.03	0.2908	-0.20	33.6%	1.5k	1.4k
94	7	42.7%	0.60	0.3128	-0.05	0.01	0.58/0.72	0.65	24.50	0.32	0.32/0.35	0.01	-0.04	0.3831	-0.38	34.4%	860	276
359	662	37.9%	0.43	0.3574	-0.04	0.01	0.35/0.41	0.39	25.00	0.57	0.57/0.63	0.01	-0.04	0.3711	-0.58	36.4%	1.7k	849
603	621	38.1%	0.27	0.2974	-0.04	0.01	0.18/0.24	0.21	25.50	0.88	0.81/0.95	0.01	-0.03	0.3090	-0.75	35.5%	292	393
291	325	41.4%	0.17	0.2074	-0.03	0.01	0.08/0.16	0.11	26.00	1.35	1.20/1.48	0.01	-0.04	0.2017	-0.79	49.2%	167	347
357	425	37.5%	0.07	0.1172	-0.01	0.00	0.05/0.06	0.06	26.50	1.68	1.31/2.02	0.01	-0.05	0.1489	-0.81	63.1%	94	120
734	160	41.0%	0.04	0.0704	-0.01	0.00	0.03/0.04	0.03	27.00	2.16	2.05/2.41	0.01	-0.03	0.1136	-0.88	60.5%	84	1.8k
1.4k	48	53.9%	0.05	0.0685	-0.02	0.00	0.00/0.07	0.02	27.50	2.69	2.35/3.05	0.01	-0.06	0.0983	-0.84	84.8%	12	103
546	27	53.9%	0.03	0.0414	-0.01	0.00	0.00/0.04	0.01	28.00	3.07	2.80/4.10	0.01	-0.04	0.0789	-0.89	81.6%	7	77
267	52	54.7%	0.02	0.0246	-0.01	0.00	0.00/0.05	0.02	28.50	2.77	3.40/4.30	0.00	-0.02	0.0546	-0.94	74.6%	5	2

Greeks Profile

2026-09-04 · 5d · σ = 37.2%

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

$24.76

DTE

2026-09-04

P/C Vol

1.75

P/C OI

0.77

ATM IV

37.2%

IV Skew

-4.3%

25Δ put − call

Max Pain

$27

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
10	10	203.1%	0.89	0.0316	-0.11	0.01	5.45/7.20	7.00	19.00	0.03	0.00/0.73	0.00	-0.08	0.0296	-0.08	175.0%	7	7
10	5	178.9%	0.87	0.0408	-0.11	0.01	4.60/6.10	5.05	20.00	0.04	0.00/0.75	0.00	-0.08	0.0392	-0.10	151.6%	4	10
2	2	159.8%	0.84	0.0534	-0.12	0.01	3.60/5.25	5.39	21.00	0.06	0.00/0.94	0.01	-0.09	0.0542	-0.14	138.3%	4	5
1	—	95.7%	0.87	0.0771	-0.06	0.01	2.65/3.50	5.87	22.00	0.01	0.00/0.09	0.00	-0.01	0.0423	-0.03	54.7%	25	87
32	4	94.7%	0.77	0.1117	-0.09	0.01	1.36/2.32	1.94	23.00	0.04	0.00/0.05	0.00	-0.01	0.0890	-0.05	38.7%	63	140
4	10	63.5%	0.77	0.1639	-0.06	0.01	1.28/1.62	1.43	23.50	0.07	0.07/0.10	0.01	-0.02	0.1723	-0.11	37.1%	65	96
50	25	67.6%	0.67	0.1848	-0.07	0.01	0.67/1.34	1.03	24.00	0.16	0.15/0.17	0.01	-0.03	0.2908	-0.20	33.6%	1.5k	1.4k
94	7	42.7%	0.60	0.3128	-0.05	0.01	0.58/0.72	0.65	24.50	0.32	0.32/0.35	0.01	-0.04	0.3831	-0.38	34.4%	860	276
359	662	37.9%	0.43	0.3574	-0.04	0.01	0.35/0.41	0.39	25.00	0.57	0.57/0.63	0.01	-0.04	0.3711	-0.58	36.4%	1.7k	849
603	621	38.1%	0.27	0.2974	-0.04	0.01	0.18/0.24	0.21	25.50	0.88	0.81/0.95	0.01	-0.03	0.3090	-0.75	35.5%	292	393
291	325	41.4%	0.17	0.2074	-0.03	0.01	0.08/0.16	0.11	26.00	1.35	1.20/1.48	0.01	-0.04	0.2017	-0.79	49.2%	167	347
357	425	37.5%	0.07	0.1172	-0.01	0.00	0.05/0.06	0.06	26.50	1.68	1.31/2.02	0.01	-0.05	0.1489	-0.81	63.1%	94	120
734	160	41.0%	0.04	0.0704	-0.01	0.00	0.03/0.04	0.03	27.00	2.16	2.05/2.41	0.01	-0.03	0.1136	-0.88	60.5%	84	1.8k
1.4k	48	53.9%	0.05	0.0685	-0.02	0.00	0.00/0.07	0.02	27.50	2.69	2.35/3.05	0.01	-0.06	0.0983	-0.84	84.8%	12	103
546	27	53.9%	0.03	0.0414	-0.01	0.00	0.00/0.04	0.01	28.00	3.07	2.80/4.10	0.01	-0.04	0.0789	-0.89	81.6%	7	77
267	52	54.7%	0.02	0.0246	-0.01	0.00	0.00/0.05	0.02	28.50	2.77	3.40/4.30	0.00	-0.02	0.0546	-0.94	74.6%	5	2

Greeks Profile

2026-09-04 · 5d · σ = 37.2%

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).