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

CVNA

Options · 15-min delayed

CVNA

Underlying

$73.46

DTE

2026-09-04

P/C Vol

0.86

P/C OI

0.65

ATM IV

57.9%

IV Skew

1.4%

25Δ put − call

Max Pain

$71

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
23	1	67.6%	0.96	0.0180	-0.07	0.01	7.40/7.80	7.90	66.00	0.15	0.10/0.16	0.01	-0.06	0.0174	-0.03	66.4%	307	596
293	100	64.6%	0.95	0.0255	-0.09	0.01	6.45/6.85	7.10	67.00	0.23	0.12/0.21	0.01	-0.07	0.0242	-0.05	62.5%	54	675
181	12	63.9%	0.91	0.0367	-0.12	0.01	5.55/5.95	5.70	68.00	0.29	0.20/0.30	0.01	-0.10	0.0354	-0.08	61.1%	698	485
162	50	62.2%	0.87	0.0500	-0.15	0.01	4.70/5.05	6.00	69.00	0.51	0.32/0.43	0.01	-0.13	0.0495	-0.12	60.1%	214	423
286	87	60.7%	0.82	0.0652	-0.18	0.02	3.85/4.25	3.90	70.00	0.54	0.50/0.59	0.02	-0.17	0.0656	-0.17	58.8%	463	1.3k
312	23	61.0%	0.74	0.0795	-0.22	0.02	3.15/3.50	2.95	71.00	0.82	0.72/0.87	0.02	-0.20	0.0817	-0.25	58.3%	112	408
351	59	59.7%	0.66	0.0925	-0.25	0.02	2.50/2.77	2.74	72.00	1.06	1.05/1.21	0.02	-0.23	0.0946	-0.34	58.1%	703	160
773	800	59.1%	0.56	0.1002	-0.26	0.03	1.93/2.16	1.84	73.00	1.52	1.41/1.62	0.03	-0.24	0.1043	-0.44	56.7%	363	221
664	229	57.9%	0.46	0.1029	-0.26	0.03	1.44/1.61	1.47	74.00	2.06	1.94/2.13	0.03	-0.25	0.1047	-0.54	56.9%	295	625
2.0k	558	57.4%	0.36	0.0976	-0.24	0.02	1.04/1.19	1.18	75.00	2.46	2.52/2.75	0.02	-0.23	0.0986	-0.64	56.7%	66	183
2.9k	849	56.8%	0.27	0.0866	-0.21	0.02	0.73/0.84	0.85	76.00	4.05	3.20/3.50	0.02	-0.20	0.0858	-0.73	57.8%	55	142
863	158	57.4%	0.19	0.0714	-0.18	0.02	0.49/0.63	0.56	77.00	4.45	3.95/4.25	0.02	-0.17	0.0714	-0.81	57.4%	70	53
340	122	58.2%	0.13	0.0560	-0.14	0.01	0.34/0.45	0.34	78.00	4.55	4.65/5.10	0.01	-0.11	0.0549	-0.88	55.0%	4	18
2.3k	347	58.6%	0.09	0.0419	-0.11	0.01	0.22/0.32	0.21	79.00	5.20	5.55/6.00	0.01	-0.09	0.0404	-0.92	56.3%	22	22
3.1k	497	58.1%	0.06	0.0293	-0.07	0.01	0.15/0.19	0.19	80.00	7.70	6.45/6.90	0.01	-0.05	0.0267	-0.95	55.1%	34	326
775	19	59.0%	0.04	0.0203	-0.05	0.01	0.08/0.15	0.10	81.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	82.00	8.03	8.40/8.85	0.00	-0.03	0.0145	-0.97	60.9%	—	9

Greeks Profile

2026-09-04 · 3d · σ = 57.9%

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

$73.46

DTE

2026-09-04

P/C Vol

0.86

P/C OI

0.65

ATM IV

57.9%

IV Skew

1.4%

25Δ put − call

Max Pain

$71

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
23	1	67.6%	0.96	0.0180	-0.07	0.01	7.40/7.80	7.90	66.00	0.15	0.10/0.16	0.01	-0.06	0.0174	-0.03	66.4%	307	596
293	100	64.6%	0.95	0.0255	-0.09	0.01	6.45/6.85	7.10	67.00	0.23	0.12/0.21	0.01	-0.07	0.0242	-0.05	62.5%	54	675
181	12	63.9%	0.91	0.0367	-0.12	0.01	5.55/5.95	5.70	68.00	0.29	0.20/0.30	0.01	-0.10	0.0354	-0.08	61.1%	698	485
162	50	62.2%	0.87	0.0500	-0.15	0.01	4.70/5.05	6.00	69.00	0.51	0.32/0.43	0.01	-0.13	0.0495	-0.12	60.1%	214	423
286	87	60.7%	0.82	0.0652	-0.18	0.02	3.85/4.25	3.90	70.00	0.54	0.50/0.59	0.02	-0.17	0.0656	-0.17	58.8%	463	1.3k
312	23	61.0%	0.74	0.0795	-0.22	0.02	3.15/3.50	2.95	71.00	0.82	0.72/0.87	0.02	-0.20	0.0817	-0.25	58.3%	112	408
351	59	59.7%	0.66	0.0925	-0.25	0.02	2.50/2.77	2.74	72.00	1.06	1.05/1.21	0.02	-0.23	0.0946	-0.34	58.1%	703	160
773	800	59.1%	0.56	0.1002	-0.26	0.03	1.93/2.16	1.84	73.00	1.52	1.41/1.62	0.03	-0.24	0.1043	-0.44	56.7%	363	221
664	229	57.9%	0.46	0.1029	-0.26	0.03	1.44/1.61	1.47	74.00	2.06	1.94/2.13	0.03	-0.25	0.1047	-0.54	56.9%	295	625
2.0k	558	57.4%	0.36	0.0976	-0.24	0.02	1.04/1.19	1.18	75.00	2.46	2.52/2.75	0.02	-0.23	0.0986	-0.64	56.7%	66	183
2.9k	849	56.8%	0.27	0.0866	-0.21	0.02	0.73/0.84	0.85	76.00	4.05	3.20/3.50	0.02	-0.20	0.0858	-0.73	57.8%	55	142
863	158	57.4%	0.19	0.0714	-0.18	0.02	0.49/0.63	0.56	77.00	4.45	3.95/4.25	0.02	-0.17	0.0714	-0.81	57.4%	70	53
340	122	58.2%	0.13	0.0560	-0.14	0.01	0.34/0.45	0.34	78.00	4.55	4.65/5.10	0.01	-0.11	0.0549	-0.88	55.0%	4	18
2.3k	347	58.6%	0.09	0.0419	-0.11	0.01	0.22/0.32	0.21	79.00	5.20	5.55/6.00	0.01	-0.09	0.0404	-0.92	56.3%	22	22
3.1k	497	58.1%	0.06	0.0293	-0.07	0.01	0.15/0.19	0.19	80.00	7.70	6.45/6.90	0.01	-0.05	0.0267	-0.95	55.1%	34	326
775	19	59.0%	0.04	0.0203	-0.05	0.01	0.08/0.15	0.10	81.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	82.00	8.03	8.40/8.85	0.00	-0.03	0.0145	-0.97	60.9%	—	9

Greeks Profile

2026-09-04 · 3d · σ = 57.9%

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).