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

KO

Options · 15-min delayed

KO

Underlying

$89.66

DTE

2026-09-04

P/C Vol

0.30

P/C OI

0.26

ATM IV

16.5%

IV Skew

1.4%

25Δ put − call

Max Pain

$89

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
8	1	50.7%	0.94	0.0227	-0.07	0.01	7.55/7.95	9.60	82.00	0.03	0.00/0.06	0.00	-0.01	0.0101	-0.01	35.7%	3	592
46	12	45.5%	0.93	0.0276	-0.07	0.01	6.55/6.95	6.86	83.00	0.02	0.00/0.02	0.00	-0.00	0.0060	-0.01	26.6%	17	922
113	5	40.3%	0.92	0.0345	-0.07	0.02	5.55/5.95	5.82	84.00	0.04	0.00/0.04	0.00	-0.01	0.0128	-0.01	25.6%	24	103
106	36	35.0%	0.91	0.0444	-0.07	0.02	4.55/4.95	4.68	85.00	0.01	0.01/0.04	0.00	-0.01	0.0177	-0.02	21.7%	74	595
123	10	27.8%	0.91	0.0575	-0.06	0.02	3.60/3.90	3.76	86.00	0.04	0.04/0.06	0.01	-0.01	0.0336	-0.03	19.3%	15	171
121	34	25.1%	0.86	0.0863	-0.07	0.02	2.67/2.99	2.84	87.00	0.11	0.09/0.11	0.01	-0.02	0.0693	-0.07	17.5%	240	943
414	83	21.3%	0.78	0.1309	-0.07	0.03	1.82/2.08	1.99	88.00	0.23	0.21/0.25	0.03	-0.04	0.1384	-0.16	16.9%	422	580
5.1k	1.3k	17.8%	0.65	0.1971	-0.08	0.04	1.17/1.25	1.20	89.00	0.50	0.47/0.52	0.04	-0.06	0.2121	-0.33	16.4%	280	411
7.3k	1.3k	17.1%	0.44	0.2200	-0.08	0.04	0.63/0.69	0.67	90.00	0.92	0.89/0.97	0.04	-0.06	0.2365	-0.56	15.9%	923	2.1k
11k	3.4k	16.7%	0.24	0.1760	-0.06	0.03	0.29/0.33	0.31	91.00	1.65	1.42/1.74	0.03	-0.05	0.1673	-0.74	18.4%	64	331
686	554	17.1%	0.11	0.1022	-0.03	0.02	0.12/0.15	0.14	92.00	2.41	2.32/2.52	0.02	-0.03	0.1052	-0.88	18.1%	58	320
2.1k	202	18.5%	0.05	0.0525	-0.02	0.01	0.05/0.08	0.05	93.00	3.17	3.15/3.55	0.02	-0.04	0.0712	-0.90	24.1%	11	60
1.5k	175	20.3%	0.03	0.0279	-0.01	0.01	0.01/0.05	0.03	94.00	4.70	4.15/4.55	0.02	-0.04	0.0517	-0.91	28.7%	1	1
803	36	20.5%	0.01	0.0111	-0.01	0.00	0.01/0.02	0.02	95.00	4.48	5.15/5.50	0.01	-0.03	0.0361	-0.94	30.9%	1	—
88	25	25.0%	0.01	0.0108	-0.01	0.00	0.00/0.03	0.01	96.00	4.75	6.15/6.50	0.01	-0.03	0.0286	-0.95	35.0%	—	—
46	1	31.8%	0.02	0.0138	-0.02	0.00	0.00/0.06	0.03	97.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	100.00	7.80	9.90/11.35	0.01	-0.06	0.0188	-0.94	57.0%	1	—

Greeks Profile

2026-09-04 · 5d · σ = 16.5%

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

$89.66

DTE

2026-09-04

P/C Vol

0.30

P/C OI

0.26

ATM IV

16.5%

IV Skew

1.4%

25Δ put − call

Max Pain

$89

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
8	1	50.7%	0.94	0.0227	-0.07	0.01	7.55/7.95	9.60	82.00	0.03	0.00/0.06	0.00	-0.01	0.0101	-0.01	35.7%	3	592
46	12	45.5%	0.93	0.0276	-0.07	0.01	6.55/6.95	6.86	83.00	0.02	0.00/0.02	0.00	-0.00	0.0060	-0.01	26.6%	17	922
113	5	40.3%	0.92	0.0345	-0.07	0.02	5.55/5.95	5.82	84.00	0.04	0.00/0.04	0.00	-0.01	0.0128	-0.01	25.6%	24	103
106	36	35.0%	0.91	0.0444	-0.07	0.02	4.55/4.95	4.68	85.00	0.01	0.01/0.04	0.00	-0.01	0.0177	-0.02	21.7%	74	595
123	10	27.8%	0.91	0.0575	-0.06	0.02	3.60/3.90	3.76	86.00	0.04	0.04/0.06	0.01	-0.01	0.0336	-0.03	19.3%	15	171
121	34	25.1%	0.86	0.0863	-0.07	0.02	2.67/2.99	2.84	87.00	0.11	0.09/0.11	0.01	-0.02	0.0693	-0.07	17.5%	240	943
414	83	21.3%	0.78	0.1309	-0.07	0.03	1.82/2.08	1.99	88.00	0.23	0.21/0.25	0.03	-0.04	0.1384	-0.16	16.9%	422	580
5.1k	1.3k	17.8%	0.65	0.1971	-0.08	0.04	1.17/1.25	1.20	89.00	0.50	0.47/0.52	0.04	-0.06	0.2121	-0.33	16.4%	280	411
7.3k	1.3k	17.1%	0.44	0.2200	-0.08	0.04	0.63/0.69	0.67	90.00	0.92	0.89/0.97	0.04	-0.06	0.2365	-0.56	15.9%	923	2.1k
11k	3.4k	16.7%	0.24	0.1760	-0.06	0.03	0.29/0.33	0.31	91.00	1.65	1.42/1.74	0.03	-0.05	0.1673	-0.74	18.4%	64	331
686	554	17.1%	0.11	0.1022	-0.03	0.02	0.12/0.15	0.14	92.00	2.41	2.32/2.52	0.02	-0.03	0.1052	-0.88	18.1%	58	320
2.1k	202	18.5%	0.05	0.0525	-0.02	0.01	0.05/0.08	0.05	93.00	3.17	3.15/3.55	0.02	-0.04	0.0712	-0.90	24.1%	11	60
1.5k	175	20.3%	0.03	0.0279	-0.01	0.01	0.01/0.05	0.03	94.00	4.70	4.15/4.55	0.02	-0.04	0.0517	-0.91	28.7%	1	1
803	36	20.5%	0.01	0.0111	-0.01	0.00	0.01/0.02	0.02	95.00	4.48	5.15/5.50	0.01	-0.03	0.0361	-0.94	30.9%	1	—
88	25	25.0%	0.01	0.0108	-0.01	0.00	0.00/0.03	0.01	96.00	4.75	6.15/6.50	0.01	-0.03	0.0286	-0.95	35.0%	—	—
46	1	31.8%	0.02	0.0138	-0.02	0.00	0.00/0.06	0.03	97.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	100.00	7.80	9.90/11.35	0.01	-0.06	0.0188	-0.94	57.0%	1	—

Greeks Profile

2026-09-04 · 5d · σ = 16.5%

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).