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

HPQ

Options · 15-min delayed

HPQ

Underlying

$30.52

DTE

2026-09-04

P/C Vol

0.69

P/C OI

0.67

ATM IV

52.5%

IV Skew

1.0%

25Δ put − call

Max Pain

$29

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
72	5	56.3%	0.97	0.0324	-0.02	0.00	3.40/3.75	3.54	27.00	0.03	0.03/0.07	0.00	-0.01	0.0307	-0.03	55.1%	26	619
55	4	73.0%	0.90	0.0684	-0.05	0.01	2.79/3.25	3.02	27.50	0.08	0.05/0.14	0.00	-0.02	0.0530	-0.05	56.3%	10	410
352	13	66.2%	0.88	0.0862	-0.05	0.01	2.30/2.77	2.45	28.00	0.09	0.06/0.18	0.00	-0.03	0.0746	-0.07	52.1%	77	661
116	61	55.4%	0.86	0.1103	-0.05	0.01	2.04/2.46	2.09	28.50	0.16	0.13/0.23	0.01	-0.03	0.1079	-0.12	50.6%	405	739
231	73	58.0%	0.79	0.1403	-0.06	0.01	1.58/1.90	1.76	29.00	0.24	0.16/0.29	0.01	-0.05	0.1465	-0.19	51.2%	151	123
2.8k	96	53.6%	0.72	0.1758	-0.07	0.01	1.26/1.49	1.30	29.50	0.38	0.29/0.42	0.01	-0.06	0.1838	-0.27	50.2%	612	172
457	281	52.3%	0.63	0.2026	-0.07	0.01	0.97/1.16	1.06	30.00	0.52	0.42/0.61	0.01	-0.07	0.2091	-0.37	50.6%	191	105
130	263	55.2%	0.52	0.2021	-0.08	0.01	0.70/0.94	0.83	30.50	0.75	0.65/0.83	0.01	-0.07	0.2239	-0.48	49.8%	78	60
423	1.6k	51.2%	0.41	0.2130	-0.07	0.01	0.50/0.65	0.57	31.00	1.02	0.92/1.17	0.01	-0.07	0.2042	-0.58	53.5%	39	9
44	55	51.0%	0.31	0.1943	-0.07	0.01	0.32/0.47	0.42	31.50	—	—	—	—	—	—	—	—	—
825	242	50.2%	0.22	0.1659	-0.05	0.01	0.22/0.32	0.27	32.00	1.80	1.57/1.90	0.01	-0.06	0.1565	-0.75	57.2%	4	7
1.0k	132	48.6%	0.14	0.1302	-0.04	0.01	0.14/0.20	0.19	32.50	4.04	1.00/2.79	0.01	-0.11	0.1054	-0.70	92.6%	1	1
309	30	50.8%	0.10	0.0976	-0.03	0.01	0.05/0.15	0.13	33.00	4.35	2.30/4.00	0.01	-0.10	0.0972	-0.75	92.2%	1	—
18	98	57.2%	0.09	0.0786	-0.03	0.01	0.01/0.15	0.07	33.50	3.91	2.30/4.45	0.01	-0.07	0.0896	-0.83	79.9%	—	1
212	6	53.1%	0.04	0.0499	-0.02	0.00	0.03/0.12	0.08	34.00	—	—	—	—	—	—	—	—	—
10	8	58.6%	0.04	0.0416	-0.02	0.00	0.01/0.14	0.10	34.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 52.5%

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

$30.52

DTE

2026-09-04

P/C Vol

0.69

P/C OI

0.67

ATM IV

52.5%

IV Skew

1.0%

25Δ put − call

Max Pain

$29

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
72	5	56.3%	0.97	0.0324	-0.02	0.00	3.40/3.75	3.54	27.00	0.03	0.03/0.07	0.00	-0.01	0.0307	-0.03	55.1%	26	619
55	4	73.0%	0.90	0.0684	-0.05	0.01	2.79/3.25	3.02	27.50	0.08	0.05/0.14	0.00	-0.02	0.0530	-0.05	56.3%	10	410
352	13	66.2%	0.88	0.0862	-0.05	0.01	2.30/2.77	2.45	28.00	0.09	0.06/0.18	0.00	-0.03	0.0746	-0.07	52.1%	77	661
116	61	55.4%	0.86	0.1103	-0.05	0.01	2.04/2.46	2.09	28.50	0.16	0.13/0.23	0.01	-0.03	0.1079	-0.12	50.6%	405	739
231	73	58.0%	0.79	0.1403	-0.06	0.01	1.58/1.90	1.76	29.00	0.24	0.16/0.29	0.01	-0.05	0.1465	-0.19	51.2%	151	123
2.8k	96	53.6%	0.72	0.1758	-0.07	0.01	1.26/1.49	1.30	29.50	0.38	0.29/0.42	0.01	-0.06	0.1838	-0.27	50.2%	612	172
457	281	52.3%	0.63	0.2026	-0.07	0.01	0.97/1.16	1.06	30.00	0.52	0.42/0.61	0.01	-0.07	0.2091	-0.37	50.6%	191	105
130	263	55.2%	0.52	0.2021	-0.08	0.01	0.70/0.94	0.83	30.50	0.75	0.65/0.83	0.01	-0.07	0.2239	-0.48	49.8%	78	60
423	1.6k	51.2%	0.41	0.2130	-0.07	0.01	0.50/0.65	0.57	31.00	1.02	0.92/1.17	0.01	-0.07	0.2042	-0.58	53.5%	39	9
44	55	51.0%	0.31	0.1943	-0.07	0.01	0.32/0.47	0.42	31.50	—	—	—	—	—	—	—	—	—
825	242	50.2%	0.22	0.1659	-0.05	0.01	0.22/0.32	0.27	32.00	1.80	1.57/1.90	0.01	-0.06	0.1565	-0.75	57.2%	4	7
1.0k	132	48.6%	0.14	0.1302	-0.04	0.01	0.14/0.20	0.19	32.50	4.04	1.00/2.79	0.01	-0.11	0.1054	-0.70	92.6%	1	1
309	30	50.8%	0.10	0.0976	-0.03	0.01	0.05/0.15	0.13	33.00	4.35	2.30/4.00	0.01	-0.10	0.0972	-0.75	92.2%	1	—
18	98	57.2%	0.09	0.0786	-0.03	0.01	0.01/0.15	0.07	33.50	3.91	2.30/4.45	0.01	-0.07	0.0896	-0.83	79.9%	—	1
212	6	53.1%	0.04	0.0499	-0.02	0.00	0.03/0.12	0.08	34.00	—	—	—	—	—	—	—	—	—
10	8	58.6%	0.04	0.0416	-0.02	0.00	0.01/0.14	0.10	34.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 52.5%

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).