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

LMT

Options · 15-min delayed

LMT

Underlying

$563.85

DTE

2026-09-04

P/C Vol

1.15

P/C OI

0.97

ATM IV

28.0%

IV Skew

1.3%

25Δ put − call

Max Pain

$585

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	2	53.8%	0.86	0.0057	-0.78	0.16	35.00/42.50	37.84	525.00	—	—	—	—	—	—	—	—	—
16	6	48.5%	0.85	0.0066	-0.74	0.17	30.00/37.40	34.07	530.00	—	—	—	—	—	—	—	—	—
—	10	44.7%	0.83	0.0078	-0.73	0.18	26.90/32.60	28.92	535.00	—	—	—	—	—	—	—	—	—
5	6	33.6%	0.85	0.0095	-0.53	0.17	21.10/26.30	23.72	540.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	542.50	1.94	0.25/3.40	0.20	-0.57	0.0105	-0.19	35.7%	3	13
3	2	30.8%	0.82	0.0120	-0.55	0.19	16.90/21.70	18.25	545.00	1.41	1.20/2.25	0.18	-0.40	0.0121	-0.16	28.0%	40	62
—	—	—	—	—	—	—	—	—	547.50	2.58	1.60/2.80	0.20	-0.45	0.0136	-0.20	28.1%	103	34
11	3	25.7%	0.79	0.0157	-0.50	0.21	12.70/16.70	13.52	550.00	2.91	2.30/3.40	0.22	-0.50	0.0151	-0.23	28.0%	68	53
—	—	—	—	—	—	—	—	—	552.50	4.00	1.80/7.10	0.26	-0.82	0.0129	-0.33	38.7%	3	4
8	1	28.4%	0.68	0.0174	-0.66	0.26	9.10/13.90	11.67	555.00	4.45	2.85/5.20	0.26	-0.60	0.0171	-0.32	28.9%	10	79
17	5	31.4%	0.58	0.0172	-0.78	0.28	4.90/11.80	6.67	560.00	6.70	5.60/7.80	0.28	-0.70	0.0174	-0.42	30.9%	8	111
—	—	—	—	—	—	—	—	—	562.50	8.25	6.50/9.20	0.29	-0.73	0.0173	-0.46	31.7%	1	9
39	29	21.0%	0.49	0.0262	-0.54	0.29	4.40/6.00	5.40	565.00	9.33	7.10/11.50	0.29	-0.81	0.0158	-0.50	35.0%	8	212
5	7	24.3%	0.43	0.0224	-0.60	0.28	1.85/5.90	4.06	567.50	12.30	9.60/14.40	0.29	-0.92	0.0138	-0.53	40.0%	1	2
85	86	29.5%	0.40	0.0181	-0.72	0.28	1.40/6.50	3.40	570.00	13.18	11.00/14.60	0.28	-0.81	0.0151	-0.58	36.0%	2	175
6	7	22.6%	0.31	0.0217	-0.50	0.26	1.70/3.60	2.90	572.50	17.22	12.50/17.40	0.28	-0.89	0.0133	-0.60	40.2%	1	1
46	59	23.1%	0.27	0.0197	-0.47	0.24	1.55/3.00	2.21	575.00	18.10	14.60/20.50	0.28	-1.00	0.0117	-0.62	45.3%	1	68
10	3	23.7%	0.23	0.0176	-0.45	0.22	0.55/2.55	2.43	577.50	17.60	15.50/22.30	0.27	-0.98	0.0113	-0.64	45.9%	1	7
59	18	23.8%	0.19	0.0157	-0.40	0.19	0.25/2.05	1.44	580.00	22.40	18.70/24.80	0.27	-1.03	0.0104	-0.66	48.7%	1	41
139	12	23.8%	0.12	0.0117	-0.30	0.15	0.00/1.25	1.10	585.00	26.31	22.30/27.60	0.24	-0.89	0.0101	-0.72	46.2%	2	95

Greeks Profile

2026-09-04 · 6d · σ = 28.0%

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

$563.85

DTE

2026-09-04

P/C Vol

1.15

P/C OI

0.97

ATM IV

28.0%

IV Skew

1.3%

25Δ put − call

Max Pain

$585

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	2	53.8%	0.86	0.0057	-0.78	0.16	35.00/42.50	37.84	525.00	—	—	—	—	—	—	—	—	—
16	6	48.5%	0.85	0.0066	-0.74	0.17	30.00/37.40	34.07	530.00	—	—	—	—	—	—	—	—	—
—	10	44.7%	0.83	0.0078	-0.73	0.18	26.90/32.60	28.92	535.00	—	—	—	—	—	—	—	—	—
5	6	33.6%	0.85	0.0095	-0.53	0.17	21.10/26.30	23.72	540.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	542.50	1.94	0.25/3.40	0.20	-0.57	0.0105	-0.19	35.7%	3	13
3	2	30.8%	0.82	0.0120	-0.55	0.19	16.90/21.70	18.25	545.00	1.41	1.20/2.25	0.18	-0.40	0.0121	-0.16	28.0%	40	62
—	—	—	—	—	—	—	—	—	547.50	2.58	1.60/2.80	0.20	-0.45	0.0136	-0.20	28.1%	103	34
11	3	25.7%	0.79	0.0157	-0.50	0.21	12.70/16.70	13.52	550.00	2.91	2.30/3.40	0.22	-0.50	0.0151	-0.23	28.0%	68	53
—	—	—	—	—	—	—	—	—	552.50	4.00	1.80/7.10	0.26	-0.82	0.0129	-0.33	38.7%	3	4
8	1	28.4%	0.68	0.0174	-0.66	0.26	9.10/13.90	11.67	555.00	4.45	2.85/5.20	0.26	-0.60	0.0171	-0.32	28.9%	10	79
17	5	31.4%	0.58	0.0172	-0.78	0.28	4.90/11.80	6.67	560.00	6.70	5.60/7.80	0.28	-0.70	0.0174	-0.42	30.9%	8	111
—	—	—	—	—	—	—	—	—	562.50	8.25	6.50/9.20	0.29	-0.73	0.0173	-0.46	31.7%	1	9
39	29	21.0%	0.49	0.0262	-0.54	0.29	4.40/6.00	5.40	565.00	9.33	7.10/11.50	0.29	-0.81	0.0158	-0.50	35.0%	8	212
5	7	24.3%	0.43	0.0224	-0.60	0.28	1.85/5.90	4.06	567.50	12.30	9.60/14.40	0.29	-0.92	0.0138	-0.53	40.0%	1	2
85	86	29.5%	0.40	0.0181	-0.72	0.28	1.40/6.50	3.40	570.00	13.18	11.00/14.60	0.28	-0.81	0.0151	-0.58	36.0%	2	175
6	7	22.6%	0.31	0.0217	-0.50	0.26	1.70/3.60	2.90	572.50	17.22	12.50/17.40	0.28	-0.89	0.0133	-0.60	40.2%	1	1
46	59	23.1%	0.27	0.0197	-0.47	0.24	1.55/3.00	2.21	575.00	18.10	14.60/20.50	0.28	-1.00	0.0117	-0.62	45.3%	1	68
10	3	23.7%	0.23	0.0176	-0.45	0.22	0.55/2.55	2.43	577.50	17.60	15.50/22.30	0.27	-0.98	0.0113	-0.64	45.9%	1	7
59	18	23.8%	0.19	0.0157	-0.40	0.19	0.25/2.05	1.44	580.00	22.40	18.70/24.80	0.27	-1.03	0.0104	-0.66	48.7%	1	41
139	12	23.8%	0.12	0.0117	-0.30	0.15	0.00/1.25	1.10	585.00	26.31	22.30/27.60	0.24	-0.89	0.0101	-0.72	46.2%	2	95

Greeks Profile

2026-09-04 · 6d · σ = 28.0%

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).