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

EMR

Options · 15-min delayed

EMR

Underlying

$155.18

DTE

2026-09-04

P/C Vol

0.16

P/C OI

0.24

ATM IV

34.4%

IV Skew

-4.4%

25Δ put − call

Max Pain

$144

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
—	—	—	—	—	—	—	—	—	133.00	1.81	0.00/2.15	0.03	-0.29	0.0085	-0.09	101.4%	—	1
2	6	50.3%	0.94	0.0132	-0.13	0.02	12.20/14.90	15.51	142.00	—	—	—	—	—	—	—	—	—
99	99	62.3%	0.86	0.0199	-0.27	0.04	10.80/12.30	11.55	144.00	—	—	—	—	—	—	—	—	—
99	99	60.4%	0.84	0.0220	-0.28	0.04	9.90/11.40	10.65	145.00	0.12	0.05/0.70	0.03	-0.17	0.0213	-0.11	49.7%	1	4
1	78	67.1%	0.80	0.0233	-0.36	0.05	8.90/11.00	9.49	146.00	0.50	0.00/0.70	0.04	-0.17	0.0241	-0.12	46.1%	—	1
—	—	—	—	—	—	—	—	—	147.00	0.30	0.00/1.00	0.04	-0.21	0.0277	-0.16	48.6%	1	3
1	1	51.0%	0.76	0.0332	-0.30	0.06	6.00/7.80	8.98	149.00	—	—	—	—	—	—	—	—	—
1	2	55.4%	0.71	0.0338	-0.36	0.06	4.90/7.40	12.10	150.00	0.35	0.00/1.90	0.06	-0.30	0.0359	-0.27	50.8%	2	6
1	1	48.4%	0.64	0.0427	-0.34	0.07	3.20/5.30	3.60	152.50	1.30	0.00/1.70	0.07	-0.23	0.0550	-0.33	36.1%	1	3
15	69	34.8%	0.53	0.0630	-0.26	0.07	2.05/2.85	2.44	155.00	1.96	1.40/2.60	0.07	-0.24	0.0646	-0.47	33.9%	11	9
144	4	38.4%	0.38	0.0548	-0.27	0.07	0.90/2.05	1.40	157.50	3.08	1.85/4.70	0.07	-0.29	0.0497	-0.60	42.7%	7	205
29	1	48.3%	0.31	0.0401	-0.31	0.06	0.10/1.95	0.87	160.00	3.20	3.70/6.50	0.06	-0.26	0.0424	-0.71	44.5%	1	43
521	1	53.0%	0.24	0.0324	-0.30	0.06	0.00/1.60	0.73	162.50	5.03	6.10/8.60	0.05	-0.24	0.0337	-0.78	47.9%	14	14
18	15	46.5%	0.14	0.0261	-0.19	0.04	0.05/0.75	0.50	165.00	4.90	9.00/10.80	0.04	-0.21	0.0264	-0.84	51.0%	55	53
18	10	43.5%	0.07	0.0173	-0.11	0.02	0.00/0.35	0.25	167.50	—	—	—	—	—	—	—	—	—
62	2	52.7%	0.08	0.0148	-0.14	0.03	0.00/0.45	0.05	170.00	—	—	—	—	—	—	—	—	—
76	1	75.0%	0.12	0.0150	-0.28	0.04	0.00/2.15	0.52	172.50	—	—	—	—	—	—	—	—	—
49	3	81.7%	0.11	0.0130	-0.29	0.04	0.00/2.15	0.65	175.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 34.4%

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

$155.18

DTE

2026-09-04

P/C Vol

0.16

P/C OI

0.24

ATM IV

34.4%

IV Skew

-4.4%

25Δ put − call

Max Pain

$144

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
—	—	—	—	—	—	—	—	—	133.00	1.81	0.00/2.15	0.03	-0.29	0.0085	-0.09	101.4%	—	1
2	6	50.3%	0.94	0.0132	-0.13	0.02	12.20/14.90	15.51	142.00	—	—	—	—	—	—	—	—	—
99	99	62.3%	0.86	0.0199	-0.27	0.04	10.80/12.30	11.55	144.00	—	—	—	—	—	—	—	—	—
99	99	60.4%	0.84	0.0220	-0.28	0.04	9.90/11.40	10.65	145.00	0.12	0.05/0.70	0.03	-0.17	0.0213	-0.11	49.7%	1	4
1	78	67.1%	0.80	0.0233	-0.36	0.05	8.90/11.00	9.49	146.00	0.50	0.00/0.70	0.04	-0.17	0.0241	-0.12	46.1%	—	1
—	—	—	—	—	—	—	—	—	147.00	0.30	0.00/1.00	0.04	-0.21	0.0277	-0.16	48.6%	1	3
1	1	51.0%	0.76	0.0332	-0.30	0.06	6.00/7.80	8.98	149.00	—	—	—	—	—	—	—	—	—
1	2	55.4%	0.71	0.0338	-0.36	0.06	4.90/7.40	12.10	150.00	0.35	0.00/1.90	0.06	-0.30	0.0359	-0.27	50.8%	2	6
1	1	48.4%	0.64	0.0427	-0.34	0.07	3.20/5.30	3.60	152.50	1.30	0.00/1.70	0.07	-0.23	0.0550	-0.33	36.1%	1	3
15	69	34.8%	0.53	0.0630	-0.26	0.07	2.05/2.85	2.44	155.00	1.96	1.40/2.60	0.07	-0.24	0.0646	-0.47	33.9%	11	9
144	4	38.4%	0.38	0.0548	-0.27	0.07	0.90/2.05	1.40	157.50	3.08	1.85/4.70	0.07	-0.29	0.0497	-0.60	42.7%	7	205
29	1	48.3%	0.31	0.0401	-0.31	0.06	0.10/1.95	0.87	160.00	3.20	3.70/6.50	0.06	-0.26	0.0424	-0.71	44.5%	1	43
521	1	53.0%	0.24	0.0324	-0.30	0.06	0.00/1.60	0.73	162.50	5.03	6.10/8.60	0.05	-0.24	0.0337	-0.78	47.9%	14	14
18	15	46.5%	0.14	0.0261	-0.19	0.04	0.05/0.75	0.50	165.00	4.90	9.00/10.80	0.04	-0.21	0.0264	-0.84	51.0%	55	53
18	10	43.5%	0.07	0.0173	-0.11	0.02	0.00/0.35	0.25	167.50	—	—	—	—	—	—	—	—	—
62	2	52.7%	0.08	0.0148	-0.14	0.03	0.00/0.45	0.05	170.00	—	—	—	—	—	—	—	—	—
76	1	75.0%	0.12	0.0150	-0.28	0.04	0.00/2.15	0.52	172.50	—	—	—	—	—	—	—	—	—
49	3	81.7%	0.11	0.0130	-0.29	0.04	0.00/2.15	0.65	175.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 34.4%

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).