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

HUT

Options · 15-min delayed

HUT

Underlying

$79.42

DTE

2026-09-04

P/C Vol

0.48

P/C OI

1.11

ATM IV

85.7%

IV Skew

-4.2%

25Δ put − call

Max Pain

$88

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	1	100.6%	0.87	0.0224	-0.20	0.02	9.35/11.55	14.42	70.00	—	—	—	—	—	—	—	—	—
2	2	90.1%	0.73	0.0397	-0.29	0.03	5.80/7.10	12.27	75.00	1.78	1.40/2.20	0.03	-0.25	0.0416	-0.26	84.1%	73	118
1	—	89.7%	0.68	0.0427	-0.30	0.03	5.20/6.40	6.98	76.00	2.48	1.73/2.69	0.03	-0.28	0.0444	-0.31	85.5%	28	49
—	—	—	—	—	—	—	—	—	76.50	1.19	1.91/2.89	0.03	-0.29	0.0458	-0.33	85.4%	2	61
1	2	89.0%	0.64	0.0453	-0.32	0.03	4.60/5.75	8.63	77.00	2.81	2.10/2.90	0.03	-0.28	0.0483	-0.35	82.9%	36	55
1	2	89.2%	0.62	0.0461	-0.32	0.04	4.35/5.45	7.75	77.50	1.96	2.30/3.35	0.04	-0.30	0.0480	-0.38	85.5%	2	14
32	4	88.6%	0.59	0.0472	-0.33	0.04	4.05/5.15	4.85	78.00	3.02	2.60/3.60	0.04	-0.31	0.0482	-0.41	86.7%	17	17
84	21	88.8%	0.57	0.0476	-0.33	0.04	3.80/4.90	3.85	78.50	3.20	2.73/3.70	0.04	-0.30	0.0504	-0.43	83.9%	13	11
11	9	88.9%	0.54	0.0480	-0.33	0.04	3.55/4.65	4.23	79.00	3.50	3.05/3.75	0.04	-0.30	0.0517	-0.46	82.5%	70	99
73	117	92.2%	0.50	0.0465	-0.35	0.04	3.45/4.10	3.65	80.00	3.92	3.45/4.60	0.04	-0.31	0.0507	-0.51	84.7%	176	274
16	585	88.7%	0.45	0.0480	-0.33	0.04	2.68/3.70	3.15	81.00	5.12	4.00/5.20	0.04	-0.31	0.0501	-0.56	84.9%	19	14
6	2	90.1%	0.43	0.0468	-0.33	0.04	2.60/3.50	3.03	81.50	5.25	4.30/5.50	0.04	-0.30	0.0495	-0.58	84.9%	29	90
28	17	91.1%	0.40	0.0458	-0.33	0.04	2.50/3.30	2.65	82.00	5.22	4.60/5.80	0.04	-0.30	0.0489	-0.61	84.6%	34	101
11	56	88.3%	0.36	0.0454	-0.31	0.03	1.95/2.90	2.48	83.00	6.52	5.20/6.50	0.03	-0.28	0.0470	-0.65	84.6%	35	39
73	34	88.4%	0.31	0.0432	-0.29	0.03	1.65/2.57	1.78	84.00	6.79	5.90/7.20	0.03	-0.27	0.0444	-0.69	85.0%	12	171
38	984	88.3%	0.27	0.0406	-0.28	0.03	1.64/2.00	1.90	85.00	7.10	6.55/7.95	0.03	-0.25	0.0416	-0.74	84.4%	24	1.9k
9	31	88.8%	0.24	0.0376	-0.26	0.03	1.15/2.02	1.43	86.00	8.38	7.30/8.75	0.03	-0.23	0.0383	-0.77	85.0%	9	42

Greeks Profile

2026-09-04 · 5d · σ = 85.7%

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

$79.42

DTE

2026-09-04

P/C Vol

0.48

P/C OI

1.11

ATM IV

85.7%

IV Skew

-4.2%

25Δ put − call

Max Pain

$88

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	1	100.6%	0.87	0.0224	-0.20	0.02	9.35/11.55	14.42	70.00	—	—	—	—	—	—	—	—	—
2	2	90.1%	0.73	0.0397	-0.29	0.03	5.80/7.10	12.27	75.00	1.78	1.40/2.20	0.03	-0.25	0.0416	-0.26	84.1%	73	118
1	—	89.7%	0.68	0.0427	-0.30	0.03	5.20/6.40	6.98	76.00	2.48	1.73/2.69	0.03	-0.28	0.0444	-0.31	85.5%	28	49
—	—	—	—	—	—	—	—	—	76.50	1.19	1.91/2.89	0.03	-0.29	0.0458	-0.33	85.4%	2	61
1	2	89.0%	0.64	0.0453	-0.32	0.03	4.60/5.75	8.63	77.00	2.81	2.10/2.90	0.03	-0.28	0.0483	-0.35	82.9%	36	55
1	2	89.2%	0.62	0.0461	-0.32	0.04	4.35/5.45	7.75	77.50	1.96	2.30/3.35	0.04	-0.30	0.0480	-0.38	85.5%	2	14
32	4	88.6%	0.59	0.0472	-0.33	0.04	4.05/5.15	4.85	78.00	3.02	2.60/3.60	0.04	-0.31	0.0482	-0.41	86.7%	17	17
84	21	88.8%	0.57	0.0476	-0.33	0.04	3.80/4.90	3.85	78.50	3.20	2.73/3.70	0.04	-0.30	0.0504	-0.43	83.9%	13	11
11	9	88.9%	0.54	0.0480	-0.33	0.04	3.55/4.65	4.23	79.00	3.50	3.05/3.75	0.04	-0.30	0.0517	-0.46	82.5%	70	99
73	117	92.2%	0.50	0.0465	-0.35	0.04	3.45/4.10	3.65	80.00	3.92	3.45/4.60	0.04	-0.31	0.0507	-0.51	84.7%	176	274
16	585	88.7%	0.45	0.0480	-0.33	0.04	2.68/3.70	3.15	81.00	5.12	4.00/5.20	0.04	-0.31	0.0501	-0.56	84.9%	19	14
6	2	90.1%	0.43	0.0468	-0.33	0.04	2.60/3.50	3.03	81.50	5.25	4.30/5.50	0.04	-0.30	0.0495	-0.58	84.9%	29	90
28	17	91.1%	0.40	0.0458	-0.33	0.04	2.50/3.30	2.65	82.00	5.22	4.60/5.80	0.04	-0.30	0.0489	-0.61	84.6%	34	101
11	56	88.3%	0.36	0.0454	-0.31	0.03	1.95/2.90	2.48	83.00	6.52	5.20/6.50	0.03	-0.28	0.0470	-0.65	84.6%	35	39
73	34	88.4%	0.31	0.0432	-0.29	0.03	1.65/2.57	1.78	84.00	6.79	5.90/7.20	0.03	-0.27	0.0444	-0.69	85.0%	12	171
38	984	88.3%	0.27	0.0406	-0.28	0.03	1.64/2.00	1.90	85.00	7.10	6.55/7.95	0.03	-0.25	0.0416	-0.74	84.4%	24	1.9k
9	31	88.8%	0.24	0.0376	-0.26	0.03	1.15/2.02	1.43	86.00	8.38	7.30/8.75	0.03	-0.23	0.0383	-0.77	85.0%	9	42

Greeks Profile

2026-09-04 · 5d · σ = 85.7%

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).