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

MDB

Options · 15-min delayed

MDB

Underlying

$446.62

DTE

2026-09-04

P/C Vol

0.78

P/C OI

0.79

ATM IV

147.2%

IV Skew

-7.7%

25Δ put − call

Max Pain

$360

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
82	1	145.0%	0.65	0.0049	-2.84	0.19	43.45/50.00	48.76	425.00	—	—	—	—	—	—	—	—	—
1	2	144.8%	0.64	0.0050	-2.87	0.20	42.05/48.55	24.75	427.50	26.11	25.05/28.90	0.20	-2.89	0.0049	-0.37	148.2%	3	10
84	9	149.1%	0.62	0.0049	-2.99	0.20	40.55/49.35	43.30	430.00	26.68	25.20/30.60	0.20	-2.90	0.0049	-0.38	147.3%	18	195
—	—	—	—	—	—	—	—	—	432.50	26.46	27.20/29.65	0.20	-2.88	0.0051	-0.39	144.5%	1	78
30	20	147.3%	0.60	0.0050	-3.01	0.20	40.00/43.85	41.08	435.00	30.20	29.30/31.35	0.20	-2.96	0.0050	-0.40	147.4%	23	74
5	1	152.8%	0.58	0.0049	-3.14	0.20	38.55/45.40	41.35	437.50	31.95	29.35/34.90	0.20	-3.03	0.0050	-0.42	149.7%	16	9
72	35	151.7%	0.57	0.0050	-3.14	0.21	37.60/43.40	38.92	440.00	30.25	30.65/34.00	0.21	-2.96	0.0052	-0.43	145.3%	14	134
2	4	149.6%	0.56	0.0050	-3.11	0.21	36.30/41.25	36.90	442.50	34.00	33.00/37.00	0.21	-3.09	0.0050	-0.44	151.0%	1	3
49	29	145.4%	0.54	0.0052	-3.04	0.21	35.45/37.70	36.45	445.00	34.65	33.00/36.65	0.21	-2.97	0.0052	-0.46	144.9%	6	77
1	3	148.6%	0.53	0.0051	-3.11	0.21	34.05/38.35	35.20	447.50	42.60	34.40/38.35	0.21	-3.00	0.0052	-0.47	145.7%	10	12
243	101	146.2%	0.52	0.0052	-3.07	0.21	33.20/35.75	36.00	450.00	37.50	36.50/39.35	0.21	-3.02	0.0052	-0.48	146.4%	17	42
23	12	147.5%	0.49	0.0052	-3.10	0.21	30.55/34.70	32.89	455.00	36.53	39.75/42.85	0.21	-3.07	0.0051	-0.51	148.7%	1	11
69	14	151.7%	0.47	0.0050	-3.18	0.21	30.00/33.20	29.95	460.00	44.00	39.85/46.60	0.21	-2.97	0.0053	-0.53	144.6%	5	42
3	1	152.2%	0.46	0.0050	-3.18	0.21	28.35/33.10	32.13	462.50	—	—	—	—	—	—	—	—	—
31	1	147.6%	0.44	0.0051	-3.07	0.21	26.90/30.35	29.07	465.00	45.84	44.85/49.85	0.21	-3.04	0.0051	-0.56	149.0%	1	2
22	39	152.8%	0.42	0.0049	-3.15	0.20	25.90/30.20	26.40	470.00	46.55	48.05/52.40	0.20	-2.98	0.0051	-0.58	147.9%	—	11
26	3	150.9%	0.40	0.0049	-3.06	0.20	23.30/28.30	22.50	475.00	54.40	48.10/55.95	0.20	-2.80	0.0052	-0.61	142.0%	1	4
—	—	—	—	—	—	—	—	—	480.00	65.35	51.40/60.15	0.20	-2.79	0.0050	-0.63	143.7%	12	7

Greeks Profile

2026-09-04 · 5d · σ = 147.2%

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

$446.62

DTE

2026-09-04

P/C Vol

0.78

P/C OI

0.79

ATM IV

147.2%

IV Skew

-7.7%

25Δ put − call

Max Pain

$360

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
82	1	145.0%	0.65	0.0049	-2.84	0.19	43.45/50.00	48.76	425.00	—	—	—	—	—	—	—	—	—
1	2	144.8%	0.64	0.0050	-2.87	0.20	42.05/48.55	24.75	427.50	26.11	25.05/28.90	0.20	-2.89	0.0049	-0.37	148.2%	3	10
84	9	149.1%	0.62	0.0049	-2.99	0.20	40.55/49.35	43.30	430.00	26.68	25.20/30.60	0.20	-2.90	0.0049	-0.38	147.3%	18	195
—	—	—	—	—	—	—	—	—	432.50	26.46	27.20/29.65	0.20	-2.88	0.0051	-0.39	144.5%	1	78
30	20	147.3%	0.60	0.0050	-3.01	0.20	40.00/43.85	41.08	435.00	30.20	29.30/31.35	0.20	-2.96	0.0050	-0.40	147.4%	23	74
5	1	152.8%	0.58	0.0049	-3.14	0.20	38.55/45.40	41.35	437.50	31.95	29.35/34.90	0.20	-3.03	0.0050	-0.42	149.7%	16	9
72	35	151.7%	0.57	0.0050	-3.14	0.21	37.60/43.40	38.92	440.00	30.25	30.65/34.00	0.21	-2.96	0.0052	-0.43	145.3%	14	134
2	4	149.6%	0.56	0.0050	-3.11	0.21	36.30/41.25	36.90	442.50	34.00	33.00/37.00	0.21	-3.09	0.0050	-0.44	151.0%	1	3
49	29	145.4%	0.54	0.0052	-3.04	0.21	35.45/37.70	36.45	445.00	34.65	33.00/36.65	0.21	-2.97	0.0052	-0.46	144.9%	6	77
1	3	148.6%	0.53	0.0051	-3.11	0.21	34.05/38.35	35.20	447.50	42.60	34.40/38.35	0.21	-3.00	0.0052	-0.47	145.7%	10	12
243	101	146.2%	0.52	0.0052	-3.07	0.21	33.20/35.75	36.00	450.00	37.50	36.50/39.35	0.21	-3.02	0.0052	-0.48	146.4%	17	42
23	12	147.5%	0.49	0.0052	-3.10	0.21	30.55/34.70	32.89	455.00	36.53	39.75/42.85	0.21	-3.07	0.0051	-0.51	148.7%	1	11
69	14	151.7%	0.47	0.0050	-3.18	0.21	30.00/33.20	29.95	460.00	44.00	39.85/46.60	0.21	-2.97	0.0053	-0.53	144.6%	5	42
3	1	152.2%	0.46	0.0050	-3.18	0.21	28.35/33.10	32.13	462.50	—	—	—	—	—	—	—	—	—
31	1	147.6%	0.44	0.0051	-3.07	0.21	26.90/30.35	29.07	465.00	45.84	44.85/49.85	0.21	-3.04	0.0051	-0.56	149.0%	1	2
22	39	152.8%	0.42	0.0049	-3.15	0.20	25.90/30.20	26.40	470.00	46.55	48.05/52.40	0.20	-2.98	0.0051	-0.58	147.9%	—	11
26	3	150.9%	0.40	0.0049	-3.06	0.20	23.30/28.30	22.50	475.00	54.40	48.10/55.95	0.20	-2.80	0.0052	-0.61	142.0%	1	4
—	—	—	—	—	—	—	—	—	480.00	65.35	51.40/60.15	0.20	-2.79	0.0050	-0.63	143.7%	12	7

Greeks Profile

2026-09-04 · 5d · σ = 147.2%

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).