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

CMCSA

Options · 15-min delayed

CMCSA

Underlying

$27.06

DTE

2026-09-04

P/C Vol

0.15

P/C OI

0.28

ATM IV

26.7%

IV Skew

5.1%

25Δ put − call

Max Pain

$26

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
27	13	120.7%	0.89	0.0492	-0.07	0.01	3.75/5.10	3.88	23.00	0.02	0.00/0.06	0.00	-0.01	0.0170	-0.01	64.1%	1	89
143	2	78.7%	0.91	0.0639	-0.04	0.01	2.10/4.40	2.81	24.00	0.02	0.00/0.15	0.00	-0.02	0.0465	-0.04	60.9%	15	32
3	15	89.3%	0.84	0.0848	-0.07	0.01	2.16/2.94	2.62	24.50	0.01	0.00/0.09	0.00	-0.02	0.0656	-0.06	55.3%	1	13
712	164	73.4%	0.83	0.1070	-0.06	0.01	1.50/2.39	1.88	25.00	0.04	0.00/0.02	0.00	-0.00	0.0426	-0.02	32.8%	21	395
17	53	63.1%	0.80	0.1392	-0.06	0.01	1.25/1.90	1.63	25.50	0.04	0.02/0.05	0.00	-0.01	0.1070	-0.05	32.2%	51	288
518	38	70.7%	0.70	0.1547	-0.08	0.01	0.90/1.65	0.93	26.00	0.06	0.02/0.10	0.01	-0.02	0.2112	-0.12	30.1%	73	394
1.5k	37	35.4%	0.71	0.3078	-0.04	0.01	0.65/0.85	0.56	26.50	0.15	0.10/0.30	0.01	-0.04	0.3029	-0.30	36.1%	33	198
4.2k	632	27.3%	0.54	0.4581	-0.04	0.01	0.30/0.44	0.37	27.00	0.30	0.27/0.36	0.01	-0.03	0.4803	-0.46	26.1%	43	128
270	478	26.0%	0.31	0.4290	-0.03	0.01	0.15/0.21	0.20	27.50	0.66	0.48/0.96	0.01	-0.06	0.2562	-0.60	47.7%	38	256
583	319	27.0%	0.15	0.2701	-0.02	0.01	0.05/0.10	0.08	28.00	1.35	0.18/1.56	0.01	-0.08	0.1739	-0.65	67.2%	2	105
118	81	27.1%	0.06	0.1297	-0.01	0.00	0.01/0.04	0.03	28.50	—	—	—	—	—	—	—	—	—
128	2	33.6%	0.04	0.0846	-0.01	0.00	0.00/0.04	0.05	29.00	2.29	1.70/4.05	0.01	-0.13	0.1011	-0.68	112.2%	2	2
648	2	68.2%	0.15	0.1082	-0.05	0.01	0.00/0.52	0.12	29.50	—	—	—	—	—	—	—	—	—
24	15	46.1%	0.03	0.0473	-0.01	0.00	0.00/0.04	0.03	30.00	5.39	2.35/4.95	0.01	-0.11	0.0860	-0.76	115.2%	—	—
2	1	122.3%	0.19	0.0703	-0.11	0.01	0.00/1.17	0.01	31.00	4.40	2.49/6.05	0.01	-0.06	0.0686	-0.87	98.4%	6	1
61	30	127.5%	0.15	0.0572	-0.09	0.01	0.00/0.95	0.03	32.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	33.00	6.30	5.15/8.05	0.01	-0.12	0.0495	-0.83	159.4%	4	1

Greeks Profile

2026-09-04 · 5d · σ = 26.7%

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

$27.06

DTE

2026-09-04

P/C Vol

0.15

P/C OI

0.28

ATM IV

26.7%

IV Skew

5.1%

25Δ put − call

Max Pain

$26

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
27	13	120.7%	0.89	0.0492	-0.07	0.01	3.75/5.10	3.88	23.00	0.02	0.00/0.06	0.00	-0.01	0.0170	-0.01	64.1%	1	89
143	2	78.7%	0.91	0.0639	-0.04	0.01	2.10/4.40	2.81	24.00	0.02	0.00/0.15	0.00	-0.02	0.0465	-0.04	60.9%	15	32
3	15	89.3%	0.84	0.0848	-0.07	0.01	2.16/2.94	2.62	24.50	0.01	0.00/0.09	0.00	-0.02	0.0656	-0.06	55.3%	1	13
712	164	73.4%	0.83	0.1070	-0.06	0.01	1.50/2.39	1.88	25.00	0.04	0.00/0.02	0.00	-0.00	0.0426	-0.02	32.8%	21	395
17	53	63.1%	0.80	0.1392	-0.06	0.01	1.25/1.90	1.63	25.50	0.04	0.02/0.05	0.00	-0.01	0.1070	-0.05	32.2%	51	288
518	38	70.7%	0.70	0.1547	-0.08	0.01	0.90/1.65	0.93	26.00	0.06	0.02/0.10	0.01	-0.02	0.2112	-0.12	30.1%	73	394
1.5k	37	35.4%	0.71	0.3078	-0.04	0.01	0.65/0.85	0.56	26.50	0.15	0.10/0.30	0.01	-0.04	0.3029	-0.30	36.1%	33	198
4.2k	632	27.3%	0.54	0.4581	-0.04	0.01	0.30/0.44	0.37	27.00	0.30	0.27/0.36	0.01	-0.03	0.4803	-0.46	26.1%	43	128
270	478	26.0%	0.31	0.4290	-0.03	0.01	0.15/0.21	0.20	27.50	0.66	0.48/0.96	0.01	-0.06	0.2562	-0.60	47.7%	38	256
583	319	27.0%	0.15	0.2701	-0.02	0.01	0.05/0.10	0.08	28.00	1.35	0.18/1.56	0.01	-0.08	0.1739	-0.65	67.2%	2	105
118	81	27.1%	0.06	0.1297	-0.01	0.00	0.01/0.04	0.03	28.50	—	—	—	—	—	—	—	—	—
128	2	33.6%	0.04	0.0846	-0.01	0.00	0.00/0.04	0.05	29.00	2.29	1.70/4.05	0.01	-0.13	0.1011	-0.68	112.2%	2	2
648	2	68.2%	0.15	0.1082	-0.05	0.01	0.00/0.52	0.12	29.50	—	—	—	—	—	—	—	—	—
24	15	46.1%	0.03	0.0473	-0.01	0.00	0.00/0.04	0.03	30.00	5.39	2.35/4.95	0.01	-0.11	0.0860	-0.76	115.2%	—	—
2	1	122.3%	0.19	0.0703	-0.11	0.01	0.00/1.17	0.01	31.00	4.40	2.49/6.05	0.01	-0.06	0.0686	-0.87	98.4%	6	1
61	30	127.5%	0.15	0.0572	-0.09	0.01	0.00/0.95	0.03	32.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	33.00	6.30	5.15/8.05	0.01	-0.12	0.0495	-0.83	159.4%	4	1

Greeks Profile

2026-09-04 · 5d · σ = 26.7%

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).