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

IONQ

Options · 15-min delayed

IONQ

Underlying

$39.20

DTE

2026-09-04

P/C Vol

2.06

P/C OI

0.81

ATM IV

66.2%

IV Skew

-2.3%

25Δ put − call

Max Pain

$40

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
6	8	84.0%	0.86	0.0588	-0.09	0.01	3.25/5.10	3.83	35.50	0.25	0.21/0.30	0.01	-0.05	0.0550	-0.10	67.2%	59	27
450	20	67.8%	0.87	0.0684	-0.07	0.01	3.05/4.05	3.45	36.00	0.33	0.29/0.39	0.01	-0.06	0.0683	-0.13	67.1%	227	410
3	29	92.5%	0.76	0.0726	-0.13	0.01	2.80/4.35	2.80	36.50	0.45	0.40/0.48	0.01	-0.08	0.0821	-0.17	66.7%	185	26
160	19	72.8%	0.77	0.0917	-0.11	0.01	2.50/3.25	2.60	37.00	0.60	0.51/0.61	0.01	-0.09	0.0960	-0.21	66.2%	792	209
5	19	68.9%	0.72	0.1055	-0.11	0.02	1.95/2.98	2.34	37.50	0.79	0.60/1.18	0.02	-0.12	0.0989	-0.29	75.5%	242	19
167	222	66.6%	0.67	0.1182	-0.11	0.02	1.65/2.55	2.02	38.00	0.94	0.87/1.00	0.02	-0.11	0.1157	-0.33	68.4%	667	335
11	162	67.3%	0.61	0.1244	-0.12	0.02	1.69/1.95	1.85	38.50	1.12	0.90/1.35	0.02	-0.12	0.1241	-0.39	67.5%	380	88
126	295	64.9%	0.55	0.1330	-0.12	0.02	1.39/1.62	1.48	39.00	1.36	1.28/1.44	0.02	-0.12	0.1280	-0.46	67.5%	649	290
18	100	66.0%	0.48	0.1315	-0.12	0.02	1.19/1.39	1.40	39.50	1.78	1.49/2.02	0.02	-0.13	0.1180	-0.52	73.6%	182	178
391	638	68.7%	0.42	0.1241	-0.12	0.02	1.07/1.20	1.15	40.00	1.82	1.85/2.15	0.02	-0.13	0.1191	-0.58	71.7%	514	525
50	153	68.9%	0.36	0.1184	-0.12	0.02	0.87/1.04	0.81	40.50	2.22	2.11/2.35	0.02	-0.11	0.1201	-0.64	67.8%	212	101
551	641	68.6%	0.30	0.1113	-0.11	0.02	0.75/0.82	0.78	41.00	2.56	2.47/2.74	0.02	-0.11	0.1102	-0.69	69.5%	131	195
65	163	77.7%	0.28	0.0948	-0.12	0.02	0.51/1.13	0.62	41.50	2.96	2.77/3.30	0.02	-0.11	0.0982	-0.73	73.3%	36	224
329	404	70.8%	0.22	0.0903	-0.10	0.01	0.53/0.60	0.58	42.00	3.17	3.15/3.50	0.01	-0.09	0.0912	-0.79	68.6%	55	180
97	142	71.1%	0.18	0.0799	-0.09	0.01	0.42/0.51	0.44	42.50	3.90	3.50/4.25	0.01	-0.10	0.0789	-0.80	77.7%	17	47
151	162	70.9%	0.14	0.0695	-0.07	0.01	0.31/0.44	0.36	43.00	4.42	3.90/4.70	0.01	-0.09	0.0702	-0.83	79.2%	33	127

Greeks Profile

2026-09-04 · 5d · σ = 66.2%

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

$39.20

DTE

2026-09-04

P/C Vol

2.06

P/C OI

0.81

ATM IV

66.2%

IV Skew

-2.3%

25Δ put − call

Max Pain

$40

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
6	8	84.0%	0.86	0.0588	-0.09	0.01	3.25/5.10	3.83	35.50	0.25	0.21/0.30	0.01	-0.05	0.0550	-0.10	67.2%	59	27
450	20	67.8%	0.87	0.0684	-0.07	0.01	3.05/4.05	3.45	36.00	0.33	0.29/0.39	0.01	-0.06	0.0683	-0.13	67.1%	227	410
3	29	92.5%	0.76	0.0726	-0.13	0.01	2.80/4.35	2.80	36.50	0.45	0.40/0.48	0.01	-0.08	0.0821	-0.17	66.7%	185	26
160	19	72.8%	0.77	0.0917	-0.11	0.01	2.50/3.25	2.60	37.00	0.60	0.51/0.61	0.01	-0.09	0.0960	-0.21	66.2%	792	209
5	19	68.9%	0.72	0.1055	-0.11	0.02	1.95/2.98	2.34	37.50	0.79	0.60/1.18	0.02	-0.12	0.0989	-0.29	75.5%	242	19
167	222	66.6%	0.67	0.1182	-0.11	0.02	1.65/2.55	2.02	38.00	0.94	0.87/1.00	0.02	-0.11	0.1157	-0.33	68.4%	667	335
11	162	67.3%	0.61	0.1244	-0.12	0.02	1.69/1.95	1.85	38.50	1.12	0.90/1.35	0.02	-0.12	0.1241	-0.39	67.5%	380	88
126	295	64.9%	0.55	0.1330	-0.12	0.02	1.39/1.62	1.48	39.00	1.36	1.28/1.44	0.02	-0.12	0.1280	-0.46	67.5%	649	290
18	100	66.0%	0.48	0.1315	-0.12	0.02	1.19/1.39	1.40	39.50	1.78	1.49/2.02	0.02	-0.13	0.1180	-0.52	73.6%	182	178
391	638	68.7%	0.42	0.1241	-0.12	0.02	1.07/1.20	1.15	40.00	1.82	1.85/2.15	0.02	-0.13	0.1191	-0.58	71.7%	514	525
50	153	68.9%	0.36	0.1184	-0.12	0.02	0.87/1.04	0.81	40.50	2.22	2.11/2.35	0.02	-0.11	0.1201	-0.64	67.8%	212	101
551	641	68.6%	0.30	0.1113	-0.11	0.02	0.75/0.82	0.78	41.00	2.56	2.47/2.74	0.02	-0.11	0.1102	-0.69	69.5%	131	195
65	163	77.7%	0.28	0.0948	-0.12	0.02	0.51/1.13	0.62	41.50	2.96	2.77/3.30	0.02	-0.11	0.0982	-0.73	73.3%	36	224
329	404	70.8%	0.22	0.0903	-0.10	0.01	0.53/0.60	0.58	42.00	3.17	3.15/3.50	0.01	-0.09	0.0912	-0.79	68.6%	55	180
97	142	71.1%	0.18	0.0799	-0.09	0.01	0.42/0.51	0.44	42.50	3.90	3.50/4.25	0.01	-0.10	0.0789	-0.80	77.7%	17	47
151	162	70.9%	0.14	0.0695	-0.07	0.01	0.31/0.44	0.36	43.00	4.42	3.90/4.70	0.01	-0.09	0.0702	-0.83	79.2%	33	127

Greeks Profile

2026-09-04 · 5d · σ = 66.2%

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).