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

FIS

Options · 15-min delayed

FIS

Underlying

$41.44

DTE

2026-09-04

P/C Vol

1.56

P/C OI

1.03

ATM IV

54.3%

IV Skew

14.5%

25Δ put − call

Max Pain

$41

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
—	—	—	—	—	—	—	—	—	30.00	0.05	0.00/1.75	0.01	-0.18	0.0146	-0.09	227.5%	—	1
—	—	—	—	—	—	—	—	—	34.00	0.35	0.00/2.15	0.01	-0.19	0.0265	-0.14	176.2%	—	1
15	2	145.5%	0.86	0.0315	-0.16	0.01	4.60/7.30	6.08	35.00	0.06	0.00/0.05	0.00	-0.01	0.0069	-0.01	60.2%	1	4
14	2	129.9%	0.84	0.0382	-0.16	0.01	3.60/6.30	5.09	36.00	—	—	—	—	—	—	—	—	—
17	32	126.0%	0.80	0.0456	-0.17	0.01	2.95/5.50	3.70	37.00	0.10	0.00/1.45	0.01	-0.13	0.0480	-0.16	106.1%	8	31
14	2	120.0%	0.76	0.0540	-0.19	0.02	2.00/4.70	2.80	38.00	0.10	0.00/0.15	0.01	-0.03	0.0532	-0.07	51.2%	25	53
7	16	102.5%	0.72	0.0682	-0.17	0.02	0.80/3.70	3.15	39.00	0.30	0.00/0.40	0.01	-0.07	0.0917	-0.17	56.8%	1	48
13	1	79.6%	0.67	0.0941	-0.14	0.02	1.30/2.60	1.26	40.00	0.21	0.15/0.85	0.02	-0.11	0.1113	-0.30	64.8%	8	145
13	12	71.2%	0.57	0.1137	-0.14	0.02	0.50/1.85	0.66	41.00	0.55	0.40/0.65	0.02	-0.07	0.2115	-0.39	37.4%	54	20
59	41	39.2%	0.40	0.2032	-0.08	0.02	0.40/0.65	0.60	42.00	1.90	0.25/2.15	0.02	-0.15	0.1017	-0.54	80.6%	17	8
9	44	42.5%	0.24	0.1509	-0.07	0.02	0.20/0.40	0.21	43.00	2.73	1.30/3.10	0.02	-0.09	0.1306	-0.70	54.5%	16	7
66	6	42.4%	0.12	0.0978	-0.04	0.01	0.05/0.20	0.10	44.00	1.85	1.95/4.50	0.02	-0.10	0.0935	-0.76	69.3%	—	5
22	2	96.7%	0.25	0.0681	-0.15	0.02	0.00/1.90	0.10	45.00	3.45	2.90/5.50	0.01	-0.11	0.0730	-0.79	80.4%	32	45
17	1	110.2%	0.23	0.0568	-0.16	0.01	0.00/1.95	0.20	46.00	5.71	3.50/6.20	0.01	-0.06	0.0549	-0.89	68.9%	4	2
53	1	105.9%	0.17	0.0495	-0.13	0.01	0.00/1.40	0.20	47.00	5.34	3.90/7.20	0.02	-0.25	0.0442	-0.72	155.6%	36	—
1	—	122.1%	0.17	0.0428	-0.15	0.01	0.00/1.60	0.30	48.00	6.30	5.40/8.20	0.01	-0.05	0.0340	-0.93	82.6%	16	—
50	—	130.5%	0.15	0.0376	-0.15	0.01	0.00/1.55	0.20	49.00	7.30	6.60/9.20	0.01	-0.07	0.0322	-0.91	99.8%	6	5

Greeks Profile

2026-09-04 · 5d · σ = 54.3%

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

$41.44

DTE

2026-09-04

P/C Vol

1.56

P/C OI

1.03

ATM IV

54.3%

IV Skew

14.5%

25Δ put − call

Max Pain

$41

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
—	—	—	—	—	—	—	—	—	30.00	0.05	0.00/1.75	0.01	-0.18	0.0146	-0.09	227.5%	—	1
—	—	—	—	—	—	—	—	—	34.00	0.35	0.00/2.15	0.01	-0.19	0.0265	-0.14	176.2%	—	1
15	2	145.5%	0.86	0.0315	-0.16	0.01	4.60/7.30	6.08	35.00	0.06	0.00/0.05	0.00	-0.01	0.0069	-0.01	60.2%	1	4
14	2	129.9%	0.84	0.0382	-0.16	0.01	3.60/6.30	5.09	36.00	—	—	—	—	—	—	—	—	—
17	32	126.0%	0.80	0.0456	-0.17	0.01	2.95/5.50	3.70	37.00	0.10	0.00/1.45	0.01	-0.13	0.0480	-0.16	106.1%	8	31
14	2	120.0%	0.76	0.0540	-0.19	0.02	2.00/4.70	2.80	38.00	0.10	0.00/0.15	0.01	-0.03	0.0532	-0.07	51.2%	25	53
7	16	102.5%	0.72	0.0682	-0.17	0.02	0.80/3.70	3.15	39.00	0.30	0.00/0.40	0.01	-0.07	0.0917	-0.17	56.8%	1	48
13	1	79.6%	0.67	0.0941	-0.14	0.02	1.30/2.60	1.26	40.00	0.21	0.15/0.85	0.02	-0.11	0.1113	-0.30	64.8%	8	145
13	12	71.2%	0.57	0.1137	-0.14	0.02	0.50/1.85	0.66	41.00	0.55	0.40/0.65	0.02	-0.07	0.2115	-0.39	37.4%	54	20
59	41	39.2%	0.40	0.2032	-0.08	0.02	0.40/0.65	0.60	42.00	1.90	0.25/2.15	0.02	-0.15	0.1017	-0.54	80.6%	17	8
9	44	42.5%	0.24	0.1509	-0.07	0.02	0.20/0.40	0.21	43.00	2.73	1.30/3.10	0.02	-0.09	0.1306	-0.70	54.5%	16	7
66	6	42.4%	0.12	0.0978	-0.04	0.01	0.05/0.20	0.10	44.00	1.85	1.95/4.50	0.02	-0.10	0.0935	-0.76	69.3%	—	5
22	2	96.7%	0.25	0.0681	-0.15	0.02	0.00/1.90	0.10	45.00	3.45	2.90/5.50	0.01	-0.11	0.0730	-0.79	80.4%	32	45
17	1	110.2%	0.23	0.0568	-0.16	0.01	0.00/1.95	0.20	46.00	5.71	3.50/6.20	0.01	-0.06	0.0549	-0.89	68.9%	4	2
53	1	105.9%	0.17	0.0495	-0.13	0.01	0.00/1.40	0.20	47.00	5.34	3.90/7.20	0.02	-0.25	0.0442	-0.72	155.6%	36	—
1	—	122.1%	0.17	0.0428	-0.15	0.01	0.00/1.60	0.30	48.00	6.30	5.40/8.20	0.01	-0.05	0.0340	-0.93	82.6%	16	—
50	—	130.5%	0.15	0.0376	-0.15	0.01	0.00/1.55	0.20	49.00	7.30	6.60/9.20	0.01	-0.07	0.0322	-0.91	99.8%	6	5

Greeks Profile

2026-09-04 · 5d · σ = 54.3%

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).