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

COP

Options · 15-min delayed

COP

Underlying

$130.35

DTE

2026-09-04

P/C Vol

0.33

P/C OI

1.31

ATM IV

28.9%

IV Skew

-2.3%

25Δ put − call

Max Pain

$126

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
17	1	43.9%	0.88	0.0301	-0.15	0.03	7.30/8.05	7.60	123.00	0.41	0.12/0.20	0.01	-0.04	0.0212	-0.05	30.2%	1	148
78	16	42.0%	0.85	0.0358	-0.16	0.03	6.40/7.15	6.52	124.00	0.26	0.19/0.27	0.02	-0.06	0.0293	-0.07	29.2%	12	28
473	1	39.7%	0.83	0.0424	-0.17	0.04	5.50/6.25	6.00	125.00	0.35	0.24/0.48	0.03	-0.09	0.0416	-0.12	31.1%	8	650
106	1	37.0%	0.79	0.0505	-0.17	0.04	4.65/5.35	4.50	126.00	0.45	0.43/0.60	0.04	-0.11	0.0528	-0.16	29.6%	7	1.6k
102	32	35.6%	0.75	0.0591	-0.19	0.05	3.85/4.55	3.89	127.00	0.70	0.61/0.82	0.04	-0.13	0.0651	-0.21	29.2%	12	51
28	34	32.8%	0.69	0.0700	-0.19	0.05	3.20/3.70	3.16	128.00	0.89	0.80/1.08	0.05	-0.14	0.0773	-0.28	28.6%	34	168
211	35	31.6%	0.62	0.0788	-0.19	0.06	2.57/3.00	2.75	129.00	1.35	1.07/1.46	0.06	-0.16	0.0855	-0.37	28.8%	58	176
441	102	29.3%	0.55	0.0885	-0.19	0.06	1.94/2.29	2.00	130.00	1.83	1.47/1.88	0.06	-0.16	0.0911	-0.45	28.5%	10	228
30	70	28.2%	0.45	0.0920	-0.18	0.06	1.50/1.73	1.52	131.00	2.36	1.94/2.40	0.06	-0.16	0.0911	-0.55	28.5%	3	4
160	43	29.9%	0.37	0.0830	-0.18	0.06	1.05/1.44	1.13	132.00	2.50	2.43/2.99	0.06	-0.15	0.0867	-0.63	28.4%	2	53
82	48	28.8%	0.29	0.0776	-0.15	0.05	0.75/1.03	0.84	133.00	5.16	3.00/3.75	0.05	-0.15	0.0756	-0.71	29.9%	2	41
82	96	28.1%	0.21	0.0674	-0.13	0.04	0.49/0.72	0.59	134.00	5.37	3.80/4.50	0.05	-0.13	0.0655	-0.77	30.3%	1	20
74	39	28.8%	0.16	0.0548	-0.11	0.04	0.39/0.55	0.44	135.00	5.19	4.60/5.35	0.04	-0.11	0.0546	-0.82	31.7%	1	143
64	27	30.6%	0.13	0.0441	-0.10	0.03	0.16/0.47	0.30	136.00	6.45	5.40/6.25	0.04	-0.10	0.0451	-0.85	33.4%	1	8
60	1	31.5%	0.09	0.0350	-0.08	0.03	0.14/0.37	0.27	137.00	—	—	—	—	—	—	—	—	—
9	1	32.7%	0.07	0.0277	-0.07	0.02	0.08/0.30	0.52	138.00	7.82	7.30/8.10	0.03	-0.08	0.0310	-0.90	36.8%	3	1

Greeks Profile

2026-09-04 · 5d · σ = 28.9%

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

$130.35

DTE

2026-09-04

P/C Vol

0.33

P/C OI

1.31

ATM IV

28.9%

IV Skew

-2.3%

25Δ put − call

Max Pain

$126

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
17	1	43.9%	0.88	0.0301	-0.15	0.03	7.30/8.05	7.60	123.00	0.41	0.12/0.20	0.01	-0.04	0.0212	-0.05	30.2%	1	148
78	16	42.0%	0.85	0.0358	-0.16	0.03	6.40/7.15	6.52	124.00	0.26	0.19/0.27	0.02	-0.06	0.0293	-0.07	29.2%	12	28
473	1	39.7%	0.83	0.0424	-0.17	0.04	5.50/6.25	6.00	125.00	0.35	0.24/0.48	0.03	-0.09	0.0416	-0.12	31.1%	8	650
106	1	37.0%	0.79	0.0505	-0.17	0.04	4.65/5.35	4.50	126.00	0.45	0.43/0.60	0.04	-0.11	0.0528	-0.16	29.6%	7	1.6k
102	32	35.6%	0.75	0.0591	-0.19	0.05	3.85/4.55	3.89	127.00	0.70	0.61/0.82	0.04	-0.13	0.0651	-0.21	29.2%	12	51
28	34	32.8%	0.69	0.0700	-0.19	0.05	3.20/3.70	3.16	128.00	0.89	0.80/1.08	0.05	-0.14	0.0773	-0.28	28.6%	34	168
211	35	31.6%	0.62	0.0788	-0.19	0.06	2.57/3.00	2.75	129.00	1.35	1.07/1.46	0.06	-0.16	0.0855	-0.37	28.8%	58	176
441	102	29.3%	0.55	0.0885	-0.19	0.06	1.94/2.29	2.00	130.00	1.83	1.47/1.88	0.06	-0.16	0.0911	-0.45	28.5%	10	228
30	70	28.2%	0.45	0.0920	-0.18	0.06	1.50/1.73	1.52	131.00	2.36	1.94/2.40	0.06	-0.16	0.0911	-0.55	28.5%	3	4
160	43	29.9%	0.37	0.0830	-0.18	0.06	1.05/1.44	1.13	132.00	2.50	2.43/2.99	0.06	-0.15	0.0867	-0.63	28.4%	2	53
82	48	28.8%	0.29	0.0776	-0.15	0.05	0.75/1.03	0.84	133.00	5.16	3.00/3.75	0.05	-0.15	0.0756	-0.71	29.9%	2	41
82	96	28.1%	0.21	0.0674	-0.13	0.04	0.49/0.72	0.59	134.00	5.37	3.80/4.50	0.05	-0.13	0.0655	-0.77	30.3%	1	20
74	39	28.8%	0.16	0.0548	-0.11	0.04	0.39/0.55	0.44	135.00	5.19	4.60/5.35	0.04	-0.11	0.0546	-0.82	31.7%	1	143
64	27	30.6%	0.13	0.0441	-0.10	0.03	0.16/0.47	0.30	136.00	6.45	5.40/6.25	0.04	-0.10	0.0451	-0.85	33.4%	1	8
60	1	31.5%	0.09	0.0350	-0.08	0.03	0.14/0.37	0.27	137.00	—	—	—	—	—	—	—	—	—
9	1	32.7%	0.07	0.0277	-0.07	0.02	0.08/0.30	0.52	138.00	7.82	7.30/8.10	0.03	-0.08	0.0310	-0.90	36.8%	3	1

Greeks Profile

2026-09-04 · 5d · σ = 28.9%

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).