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

CVS

Options · 15-min delayed

CVS

Underlying

$93.06

DTE

2026-09-04

P/C Vol

0.88

P/C OI

0.58

ATM IV

28.6%

IV Skew

0.0%

25Δ put − call

Max Pain

$93

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
1	—	73.9%	0.93	0.0158	-0.11	0.01	10.60/12.45	12.06	82.00	—	—	—	—	—	—	—	—	—
53	53	59.0%	0.91	0.0248	-0.11	0.02	7.70/9.40	8.25	85.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	86.00	0.11	0.00/0.95	0.02	-0.10	0.0292	-0.09	53.1%	10	39
—	—	—	—	—	—	—	—	—	87.00	0.20	0.00/0.27	0.01	-0.06	0.0308	-0.07	39.9%	30	38
1	—	60.4%	0.80	0.0428	-0.19	0.03	5.00/6.20	10.45	88.00	0.06	0.06/0.12	0.01	-0.03	0.0290	-0.04	28.1%	6	138
—	—	—	—	—	—	—	—	—	89.00	0.17	0.05/0.24	0.02	-0.05	0.0506	-0.09	28.8%	116	100
4	15	43.3%	0.76	0.0664	-0.16	0.03	3.15/4.05	3.70	90.00	0.25	0.17/0.42	0.03	-0.07	0.0751	-0.15	29.1%	22	511
71	2	37.3%	0.71	0.0845	-0.15	0.04	2.38/3.10	2.86	91.00	0.43	0.41/0.51	0.03	-0.08	0.1058	-0.21	25.3%	140	276
6	17	31.0%	0.64	0.1112	-0.13	0.04	1.75/2.17	2.05	92.00	0.75	0.65/0.82	0.04	-0.10	0.1335	-0.33	25.0%	59	480
152	153	26.7%	0.52	0.1372	-0.12	0.04	1.18/1.40	1.40	93.00	1.13	0.88/1.54	0.04	-0.13	0.1198	-0.48	30.5%	51	169
401	879	27.3%	0.39	0.1291	-0.12	0.04	0.81/0.99	0.83	94.00	1.67	1.43/1.93	0.04	-0.11	0.1291	-0.61	27.3%	952	71
520	154	25.4%	0.26	0.1161	-0.09	0.03	0.30/0.57	0.50	95.00	2.21	2.12/2.68	0.04	-0.10	0.1067	-0.72	29.2%	21	53
115	145	27.2%	0.17	0.0864	-0.08	0.03	0.24/0.41	0.32	96.00	2.87	2.85/3.40	0.03	-0.07	0.0859	-0.81	28.6%	15	51
144	65	24.8%	0.08	0.0560	-0.04	0.02	0.10/0.18	0.18	97.00	3.83	3.55/5.10	0.04	-0.17	0.0579	-0.74	51.1%	5	12
76	37	28.1%	0.06	0.0400	-0.04	0.01	0.04/0.16	0.09	98.00	4.60	4.25/5.20	0.02	-0.05	0.0466	-0.91	32.2%	1	25
54	67	36.5%	0.08	0.0370	-0.06	0.02	0.00/0.26	0.07	99.00	5.15	5.55/6.15	0.01	-0.04	0.0346	-0.93	34.5%	7	18
83	1	38.0%	0.06	0.0276	-0.05	0.01	0.00/0.20	0.08	100.00	6.15	6.35/7.90	0.03	-0.17	0.0377	-0.82	62.8%	5	—
458	8	43.3%	0.06	0.0243	-0.05	0.01	0.00/0.23	0.01	101.00	3.25	7.15/9.60	0.02	-0.08	0.0299	-0.91	51.7%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 28.6%

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

$93.06

DTE

2026-09-04

P/C Vol

0.88

P/C OI

0.58

ATM IV

28.6%

IV Skew

0.0%

25Δ put − call

Max Pain

$93

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
1	—	73.9%	0.93	0.0158	-0.11	0.01	10.60/12.45	12.06	82.00	—	—	—	—	—	—	—	—	—
53	53	59.0%	0.91	0.0248	-0.11	0.02	7.70/9.40	8.25	85.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	86.00	0.11	0.00/0.95	0.02	-0.10	0.0292	-0.09	53.1%	10	39
—	—	—	—	—	—	—	—	—	87.00	0.20	0.00/0.27	0.01	-0.06	0.0308	-0.07	39.9%	30	38
1	—	60.4%	0.80	0.0428	-0.19	0.03	5.00/6.20	10.45	88.00	0.06	0.06/0.12	0.01	-0.03	0.0290	-0.04	28.1%	6	138
—	—	—	—	—	—	—	—	—	89.00	0.17	0.05/0.24	0.02	-0.05	0.0506	-0.09	28.8%	116	100
4	15	43.3%	0.76	0.0664	-0.16	0.03	3.15/4.05	3.70	90.00	0.25	0.17/0.42	0.03	-0.07	0.0751	-0.15	29.1%	22	511
71	2	37.3%	0.71	0.0845	-0.15	0.04	2.38/3.10	2.86	91.00	0.43	0.41/0.51	0.03	-0.08	0.1058	-0.21	25.3%	140	276
6	17	31.0%	0.64	0.1112	-0.13	0.04	1.75/2.17	2.05	92.00	0.75	0.65/0.82	0.04	-0.10	0.1335	-0.33	25.0%	59	480
152	153	26.7%	0.52	0.1372	-0.12	0.04	1.18/1.40	1.40	93.00	1.13	0.88/1.54	0.04	-0.13	0.1198	-0.48	30.5%	51	169
401	879	27.3%	0.39	0.1291	-0.12	0.04	0.81/0.99	0.83	94.00	1.67	1.43/1.93	0.04	-0.11	0.1291	-0.61	27.3%	952	71
520	154	25.4%	0.26	0.1161	-0.09	0.03	0.30/0.57	0.50	95.00	2.21	2.12/2.68	0.04	-0.10	0.1067	-0.72	29.2%	21	53
115	145	27.2%	0.17	0.0864	-0.08	0.03	0.24/0.41	0.32	96.00	2.87	2.85/3.40	0.03	-0.07	0.0859	-0.81	28.6%	15	51
144	65	24.8%	0.08	0.0560	-0.04	0.02	0.10/0.18	0.18	97.00	3.83	3.55/5.10	0.04	-0.17	0.0579	-0.74	51.1%	5	12
76	37	28.1%	0.06	0.0400	-0.04	0.01	0.04/0.16	0.09	98.00	4.60	4.25/5.20	0.02	-0.05	0.0466	-0.91	32.2%	1	25
54	67	36.5%	0.08	0.0370	-0.06	0.02	0.00/0.26	0.07	99.00	5.15	5.55/6.15	0.01	-0.04	0.0346	-0.93	34.5%	7	18
83	1	38.0%	0.06	0.0276	-0.05	0.01	0.00/0.20	0.08	100.00	6.15	6.35/7.90	0.03	-0.17	0.0377	-0.82	62.8%	5	—
458	8	43.3%	0.06	0.0243	-0.05	0.01	0.00/0.23	0.01	101.00	3.25	7.15/9.60	0.02	-0.08	0.0299	-0.91	51.7%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 28.6%

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).