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

CSCO

Options · 15-min delayed

CSCO

Underlying

$109.93

DTE

2026-09-04

P/C Vol

1.18

P/C OI

0.45

ATM IV

26.8%

IV Skew

2.4%

25Δ put − call

Max Pain

$112

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
5	2	87.9%	0.77	0.0247	-0.33	0.04	6.45/10.05	9.68	102.00	0.08	0.05/0.11	0.01	-0.03	0.0173	-0.04	33.5%	22	49
28	4	68.4%	0.79	0.0302	-0.24	0.04	6.30/8.40	9.40	103.00	0.08	0.06/0.11	0.01	-0.03	0.0211	-0.04	30.0%	198	143
12	7	64.8%	0.76	0.0338	-0.24	0.04	4.95/7.50	7.71	104.00	0.14	0.10/0.18	0.02	-0.04	0.0312	-0.07	29.7%	518	335
63	25	57.9%	0.75	0.0392	-0.23	0.05	4.35/6.45	6.25	105.00	0.19	0.17/0.20	0.02	-0.05	0.0407	-0.08	26.5%	910	1.1k
32	14	34.7%	0.80	0.0565	-0.12	0.04	4.05/4.60	4.20	106.00	0.30	0.26/0.35	0.03	-0.07	0.0578	-0.14	26.9%	71	424
26	5	32.4%	0.75	0.0689	-0.13	0.04	3.25/3.75	3.74	107.00	0.46	0.36/0.51	0.04	-0.08	0.0759	-0.20	26.0%	394	289
41	52	30.1%	0.69	0.0830	-0.13	0.05	2.56/2.94	2.66	108.00	0.72	0.66/0.77	0.05	-0.10	0.0933	-0.28	25.7%	451	363
69	28	28.4%	0.61	0.0961	-0.14	0.05	1.93/2.22	2.05	109.00	1.05	1.02/1.12	0.05	-0.11	0.1062	-0.38	25.5%	1.3k	396
388	1.1k	26.8%	0.51	0.1058	-0.13	0.06	1.45/1.59	1.51	110.00	1.55	1.44/1.67	0.06	-0.12	0.1052	-0.49	26.9%	697	461
321	742	26.7%	0.40	0.1029	-0.13	0.05	0.99/1.15	1.10	111.00	2.18	1.85/2.29	0.05	-0.12	0.0988	-0.59	27.9%	256	332
805	551	26.0%	0.30	0.0950	-0.11	0.05	0.71/0.77	0.76	112.00	2.76	2.53/2.95	0.05	-0.11	0.0899	-0.68	28.1%	154	357
600	822	26.4%	0.22	0.0794	-0.09	0.04	0.43/0.53	0.49	113.00	3.46	3.20/3.75	0.04	-0.10	0.0756	-0.75	29.5%	75	120
894	261	28.3%	0.17	0.0629	-0.09	0.04	0.30/0.42	0.33	114.00	4.38	4.05/4.65	0.04	-0.09	0.0617	-0.80	32.1%	18	154
757	745	27.2%	0.11	0.0474	-0.06	0.03	0.20/0.24	0.20	115.00	5.25	4.75/5.60	0.04	-0.09	0.0507	-0.83	35.3%	46	197
435	88	27.7%	0.07	0.0345	-0.04	0.02	0.12/0.16	0.14	116.00	5.88	5.50/7.40	0.04	-0.20	0.0391	-0.75	57.3%	6	68
2.2k	448	28.5%	0.05	0.0248	-0.03	0.01	0.09/0.11	0.10	117.00	5.35	5.90/9.10	0.05	-0.29	0.0314	-0.72	75.9%	1	29

Greeks Profile

2026-09-04 · 6d · σ = 26.8%

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

$109.93

DTE

2026-09-04

P/C Vol

1.18

P/C OI

0.45

ATM IV

26.8%

IV Skew

2.4%

25Δ put − call

Max Pain

$112

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
5	2	87.9%	0.77	0.0247	-0.33	0.04	6.45/10.05	9.68	102.00	0.08	0.05/0.11	0.01	-0.03	0.0173	-0.04	33.5%	22	49
28	4	68.4%	0.79	0.0302	-0.24	0.04	6.30/8.40	9.40	103.00	0.08	0.06/0.11	0.01	-0.03	0.0211	-0.04	30.0%	198	143
12	7	64.8%	0.76	0.0338	-0.24	0.04	4.95/7.50	7.71	104.00	0.14	0.10/0.18	0.02	-0.04	0.0312	-0.07	29.7%	518	335
63	25	57.9%	0.75	0.0392	-0.23	0.05	4.35/6.45	6.25	105.00	0.19	0.17/0.20	0.02	-0.05	0.0407	-0.08	26.5%	910	1.1k
32	14	34.7%	0.80	0.0565	-0.12	0.04	4.05/4.60	4.20	106.00	0.30	0.26/0.35	0.03	-0.07	0.0578	-0.14	26.9%	71	424
26	5	32.4%	0.75	0.0689	-0.13	0.04	3.25/3.75	3.74	107.00	0.46	0.36/0.51	0.04	-0.08	0.0759	-0.20	26.0%	394	289
41	52	30.1%	0.69	0.0830	-0.13	0.05	2.56/2.94	2.66	108.00	0.72	0.66/0.77	0.05	-0.10	0.0933	-0.28	25.7%	451	363
69	28	28.4%	0.61	0.0961	-0.14	0.05	1.93/2.22	2.05	109.00	1.05	1.02/1.12	0.05	-0.11	0.1062	-0.38	25.5%	1.3k	396
388	1.1k	26.8%	0.51	0.1058	-0.13	0.06	1.45/1.59	1.51	110.00	1.55	1.44/1.67	0.06	-0.12	0.1052	-0.49	26.9%	697	461
321	742	26.7%	0.40	0.1029	-0.13	0.05	0.99/1.15	1.10	111.00	2.18	1.85/2.29	0.05	-0.12	0.0988	-0.59	27.9%	256	332
805	551	26.0%	0.30	0.0950	-0.11	0.05	0.71/0.77	0.76	112.00	2.76	2.53/2.95	0.05	-0.11	0.0899	-0.68	28.1%	154	357
600	822	26.4%	0.22	0.0794	-0.09	0.04	0.43/0.53	0.49	113.00	3.46	3.20/3.75	0.04	-0.10	0.0756	-0.75	29.5%	75	120
894	261	28.3%	0.17	0.0629	-0.09	0.04	0.30/0.42	0.33	114.00	4.38	4.05/4.65	0.04	-0.09	0.0617	-0.80	32.1%	18	154
757	745	27.2%	0.11	0.0474	-0.06	0.03	0.20/0.24	0.20	115.00	5.25	4.75/5.60	0.04	-0.09	0.0507	-0.83	35.3%	46	197
435	88	27.7%	0.07	0.0345	-0.04	0.02	0.12/0.16	0.14	116.00	5.88	5.50/7.40	0.04	-0.20	0.0391	-0.75	57.3%	6	68
2.2k	448	28.5%	0.05	0.0248	-0.03	0.01	0.09/0.11	0.10	117.00	5.35	5.90/9.10	0.05	-0.29	0.0314	-0.72	75.9%	1	29

Greeks Profile

2026-09-04 · 6d · σ = 26.8%

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).