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

LRCX

Options · 15-min delayed

LRCX

Underlying

$301.90

DTE

2026-09-04

P/C Vol

0.49

P/C OI

0.93

ATM IV

54.4%

IV Skew

-0.4%

25Δ put − call

Max Pain

$305

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
7	1	59.4%	0.84	0.0115	-0.54	0.09	20.90/23.60	32.12	282.50	2.35	1.93/2.55	0.08	-0.41	0.0115	-0.14	54.0%	36	26
5	2	58.3%	0.81	0.0131	-0.58	0.10	19.15/21.25	20.24	285.00	3.02	2.66/3.25	0.09	-0.50	0.0132	-0.18	55.5%	1.3k	174
2	29	55.9%	0.79	0.0148	-0.60	0.10	17.05/19.05	18.52	287.50	3.62	3.20/4.05	0.10	-0.57	0.0148	-0.21	55.7%	136	209
505	46	56.3%	0.74	0.0162	-0.67	0.11	15.50/17.20	16.72	290.00	4.07	3.85/4.45	0.11	-0.60	0.0166	-0.25	54.2%	356	229
1	6	55.0%	0.70	0.0178	-0.70	0.12	13.50/15.50	19.62	292.50	4.89	4.50/5.25	0.12	-0.64	0.0182	-0.29	53.5%	60	84
25	5	55.3%	0.66	0.0189	-0.74	0.13	12.05/13.90	17.81	295.00	5.78	5.45/6.45	0.13	-0.69	0.0191	-0.34	54.5%	140	202
10	8	56.2%	0.60	0.0194	-0.79	0.14	11.00/12.35	21.52	297.50	6.22	6.10/7.35	0.14	-0.70	0.0205	-0.39	52.9%	80	73
62	177	55.6%	0.56	0.0201	-0.80	0.14	9.80/10.65	10.50	300.00	7.87	7.35/8.45	0.14	-0.72	0.0211	-0.44	53.0%	166	458
—	—	—	—	—	—	—	—	—	302.50	9.20	8.60/9.80	0.14	-0.73	0.0212	-0.50	53.3%	24	93
30	92	55.4%	0.45	0.0202	-0.79	0.14	7.20/8.45	8.44	305.00	10.51	9.75/11.00	0.14	-0.71	0.0215	-0.55	52.1%	138	370
24	29	55.6%	0.41	0.0197	-0.78	0.14	6.25/7.40	6.70	307.50	10.60	11.20/12.30	0.14	-0.68	0.0212	-0.60	51.5%	75	77
98	224	55.5%	0.36	0.0190	-0.74	0.13	5.50/6.25	5.91	310.00	13.17	12.80/15.05	0.13	-0.70	0.0191	-0.64	55.2%	119	414
68	40	54.8%	0.31	0.0182	-0.69	0.12	4.45/5.45	5.84	312.50	15.51	14.50/16.40	0.12	-0.65	0.0184	-0.69	54.2%	56	23
290	98	56.1%	0.27	0.0168	-0.67	0.12	4.00/4.80	4.40	315.00	16.93	16.30/18.30	0.12	-0.61	0.0170	-0.73	54.7%	41	74
47	23	56.1%	0.23	0.0155	-0.62	0.11	3.40/4.10	3.75	317.50	15.20	18.05/19.75	0.10	-0.52	0.0158	-0.78	52.8%	209	22
244	101	55.3%	0.20	0.0141	-0.55	0.10	2.73/3.40	3.20	320.00	18.83	20.00/21.95	0.10	-0.48	0.0142	-0.81	53.8%	13	141
70	2.2k	57.0%	0.17	0.0127	-0.52	0.09	2.40/3.15	3.24	322.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 54.4%

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

$301.90

DTE

2026-09-04

P/C Vol

0.49

P/C OI

0.93

ATM IV

54.4%

IV Skew

-0.4%

25Δ put − call

Max Pain

$305

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
7	1	59.4%	0.84	0.0115	-0.54	0.09	20.90/23.60	32.12	282.50	2.35	1.93/2.55	0.08	-0.41	0.0115	-0.14	54.0%	36	26
5	2	58.3%	0.81	0.0131	-0.58	0.10	19.15/21.25	20.24	285.00	3.02	2.66/3.25	0.09	-0.50	0.0132	-0.18	55.5%	1.3k	174
2	29	55.9%	0.79	0.0148	-0.60	0.10	17.05/19.05	18.52	287.50	3.62	3.20/4.05	0.10	-0.57	0.0148	-0.21	55.7%	136	209
505	46	56.3%	0.74	0.0162	-0.67	0.11	15.50/17.20	16.72	290.00	4.07	3.85/4.45	0.11	-0.60	0.0166	-0.25	54.2%	356	229
1	6	55.0%	0.70	0.0178	-0.70	0.12	13.50/15.50	19.62	292.50	4.89	4.50/5.25	0.12	-0.64	0.0182	-0.29	53.5%	60	84
25	5	55.3%	0.66	0.0189	-0.74	0.13	12.05/13.90	17.81	295.00	5.78	5.45/6.45	0.13	-0.69	0.0191	-0.34	54.5%	140	202
10	8	56.2%	0.60	0.0194	-0.79	0.14	11.00/12.35	21.52	297.50	6.22	6.10/7.35	0.14	-0.70	0.0205	-0.39	52.9%	80	73
62	177	55.6%	0.56	0.0201	-0.80	0.14	9.80/10.65	10.50	300.00	7.87	7.35/8.45	0.14	-0.72	0.0211	-0.44	53.0%	166	458
—	—	—	—	—	—	—	—	—	302.50	9.20	8.60/9.80	0.14	-0.73	0.0212	-0.50	53.3%	24	93
30	92	55.4%	0.45	0.0202	-0.79	0.14	7.20/8.45	8.44	305.00	10.51	9.75/11.00	0.14	-0.71	0.0215	-0.55	52.1%	138	370
24	29	55.6%	0.41	0.0197	-0.78	0.14	6.25/7.40	6.70	307.50	10.60	11.20/12.30	0.14	-0.68	0.0212	-0.60	51.5%	75	77
98	224	55.5%	0.36	0.0190	-0.74	0.13	5.50/6.25	5.91	310.00	13.17	12.80/15.05	0.13	-0.70	0.0191	-0.64	55.2%	119	414
68	40	54.8%	0.31	0.0182	-0.69	0.12	4.45/5.45	5.84	312.50	15.51	14.50/16.40	0.12	-0.65	0.0184	-0.69	54.2%	56	23
290	98	56.1%	0.27	0.0168	-0.67	0.12	4.00/4.80	4.40	315.00	16.93	16.30/18.30	0.12	-0.61	0.0170	-0.73	54.7%	41	74
47	23	56.1%	0.23	0.0155	-0.62	0.11	3.40/4.10	3.75	317.50	15.20	18.05/19.75	0.10	-0.52	0.0158	-0.78	52.8%	209	22
244	101	55.3%	0.20	0.0141	-0.55	0.10	2.73/3.40	3.20	320.00	18.83	20.00/21.95	0.10	-0.48	0.0142	-0.81	53.8%	13	141
70	2.2k	57.0%	0.17	0.0127	-0.52	0.09	2.40/3.15	3.24	322.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 54.4%

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).