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

MRK

Options · 15-min delayed

MRK

Underlying

$148.35

DTE

2026-09-04

P/C Vol

0.33

P/C OI

0.45

ATM IV

28.8%

IV Skew

4.6%

25Δ put − call

Max Pain

$136

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
83	289	45.8%	0.84	0.0308	-0.21	0.04	7.10/8.45	7.69	141.00	0.50	0.15/0.40	0.03	-0.08	0.0272	-0.08	32.0%	4	15
44	285	37.7%	0.85	0.0359	-0.17	0.04	6.30/7.20	6.50	142.00	0.44	0.05/0.44	0.03	-0.09	0.0335	-0.10	29.7%	33	80
57	5	38.0%	0.81	0.0417	-0.20	0.05	5.05/6.45	5.40	143.00	0.51	0.38/0.56	0.04	-0.10	0.0424	-0.13	28.8%	22	28
24	1	39.1%	0.75	0.0464	-0.23	0.05	4.40/5.80	4.60	144.00	0.73	0.54/0.70	0.04	-0.12	0.0527	-0.17	27.6%	3	135
10	11	29.1%	0.76	0.0616	-0.17	0.05	3.40/4.40	3.80	145.00	0.78	0.71/0.91	0.05	-0.14	0.0638	-0.22	27.0%	43	290
86	2	35.4%	0.66	0.0595	-0.24	0.06	2.76/4.20	3.23	146.00	1.15	1.00/1.26	0.06	-0.16	0.0724	-0.30	27.6%	11	81
5	19	28.3%	0.62	0.0772	-0.20	0.07	2.58/3.05	2.55	147.00	1.62	1.32/1.73	0.07	-0.18	0.0763	-0.38	28.7%	288	73
20	1.6k	28.0%	0.54	0.0816	-0.20	0.07	2.09/2.47	2.24	148.00	1.90	1.72/2.25	0.07	-0.20	0.0773	-0.46	29.6%	348	114
—	—	—	—	—	—	—	—	—	149.00	2.35	2.17/2.69	0.07	-0.19	0.0799	-0.54	28.6%	169	40
131	423	27.1%	0.38	0.0808	-0.19	0.07	1.26/1.50	1.35	150.00	3.08	2.80/3.30	0.07	-0.18	0.0761	-0.61	28.9%	59	284
235	200	27.6%	0.21	0.0595	-0.14	0.05	0.45/0.79	0.63	152.50	5.35	4.50/5.95	0.06	-0.24	0.0477	-0.70	42.0%	34	160
1.6k	143	27.3%	0.09	0.0345	-0.08	0.03	0.23/0.35	0.28	155.00	7.79	6.80/7.70	0.05	-0.17	0.0382	-0.81	40.4%	13	124
134	29	28.5%	0.04	0.0172	-0.04	0.01	0.09/0.17	0.18	157.50	—	—	—	—	—	—	—	—	—
1.6k	341	30.8%	0.02	0.0089	-0.03	0.01	0.05/0.10	0.07	160.00	12.30	11.40/13.25	0.04	-0.28	0.0226	-0.83	65.8%	2	1
630	6	34.5%	0.01	0.0056	-0.02	0.01	0.00/0.08	0.05	162.50	—	—	—	—	—	—	—	—	—
32	63	37.5%	0.01	0.0035	-0.02	0.00	0.02/0.06	0.02	165.00	—	—	—	—	—	—	—	—	—
1	1	56.4%	0.04	0.0081	-0.08	0.01	0.00/0.32	0.10	167.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 28.8%

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

$148.35

DTE

2026-09-04

P/C Vol

0.33

P/C OI

0.45

ATM IV

28.8%

IV Skew

4.6%

25Δ put − call

Max Pain

$136

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
83	289	45.8%	0.84	0.0308	-0.21	0.04	7.10/8.45	7.69	141.00	0.50	0.15/0.40	0.03	-0.08	0.0272	-0.08	32.0%	4	15
44	285	37.7%	0.85	0.0359	-0.17	0.04	6.30/7.20	6.50	142.00	0.44	0.05/0.44	0.03	-0.09	0.0335	-0.10	29.7%	33	80
57	5	38.0%	0.81	0.0417	-0.20	0.05	5.05/6.45	5.40	143.00	0.51	0.38/0.56	0.04	-0.10	0.0424	-0.13	28.8%	22	28
24	1	39.1%	0.75	0.0464	-0.23	0.05	4.40/5.80	4.60	144.00	0.73	0.54/0.70	0.04	-0.12	0.0527	-0.17	27.6%	3	135
10	11	29.1%	0.76	0.0616	-0.17	0.05	3.40/4.40	3.80	145.00	0.78	0.71/0.91	0.05	-0.14	0.0638	-0.22	27.0%	43	290
86	2	35.4%	0.66	0.0595	-0.24	0.06	2.76/4.20	3.23	146.00	1.15	1.00/1.26	0.06	-0.16	0.0724	-0.30	27.6%	11	81
5	19	28.3%	0.62	0.0772	-0.20	0.07	2.58/3.05	2.55	147.00	1.62	1.32/1.73	0.07	-0.18	0.0763	-0.38	28.7%	288	73
20	1.6k	28.0%	0.54	0.0816	-0.20	0.07	2.09/2.47	2.24	148.00	1.90	1.72/2.25	0.07	-0.20	0.0773	-0.46	29.6%	348	114
—	—	—	—	—	—	—	—	—	149.00	2.35	2.17/2.69	0.07	-0.19	0.0799	-0.54	28.6%	169	40
131	423	27.1%	0.38	0.0808	-0.19	0.07	1.26/1.50	1.35	150.00	3.08	2.80/3.30	0.07	-0.18	0.0761	-0.61	28.9%	59	284
235	200	27.6%	0.21	0.0595	-0.14	0.05	0.45/0.79	0.63	152.50	5.35	4.50/5.95	0.06	-0.24	0.0477	-0.70	42.0%	34	160
1.6k	143	27.3%	0.09	0.0345	-0.08	0.03	0.23/0.35	0.28	155.00	7.79	6.80/7.70	0.05	-0.17	0.0382	-0.81	40.4%	13	124
134	29	28.5%	0.04	0.0172	-0.04	0.01	0.09/0.17	0.18	157.50	—	—	—	—	—	—	—	—	—
1.6k	341	30.8%	0.02	0.0089	-0.03	0.01	0.05/0.10	0.07	160.00	12.30	11.40/13.25	0.04	-0.28	0.0226	-0.83	65.8%	2	1
630	6	34.5%	0.01	0.0056	-0.02	0.01	0.00/0.08	0.05	162.50	—	—	—	—	—	—	—	—	—
32	63	37.5%	0.01	0.0035	-0.02	0.00	0.02/0.06	0.02	165.00	—	—	—	—	—	—	—	—	—
1	1	56.4%	0.04	0.0081	-0.08	0.01	0.00/0.32	0.10	167.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 28.8%

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).