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

MSTR

Options · 15-min delayed

MSTR

Underlying

$127.31

DTE

2026-09-04

P/C Vol

0.44

P/C OI

0.95

ATM IV

67.6%

IV Skew

-4.0%

25Δ put − call

Max Pain

$120

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
2.9k	360	67.8%	0.79	0.0288	-0.31	0.04	9.00/9.35	9.20	120.00	1.83	1.76/1.88	0.04	-0.29	0.0290	-0.21	67.0%	5.4k	2.6k
237	110	68.8%	0.75	0.0309	-0.34	0.05	8.30/8.75	9.07	121.00	2.12	2.00/2.18	0.05	-0.31	0.0315	-0.24	66.7%	714	401
582	98	67.9%	0.72	0.0333	-0.35	0.05	7.55/8.05	8.01	122.00	2.42	2.37/2.49	0.05	-0.33	0.0336	-0.28	66.9%	834	253
268	159	67.7%	0.69	0.0352	-0.37	0.05	6.90/7.40	7.76	123.00	2.68	2.73/2.85	0.05	-0.35	0.0355	-0.31	67.0%	1.6k	158
438	167	67.9%	0.65	0.0367	-0.39	0.06	6.40/6.70	6.76	124.00	3.14	3.10/3.20	0.06	-0.36	0.0374	-0.35	66.6%	592	522
2.1k	820	67.2%	0.61	0.0383	-0.39	0.06	5.75/6.10	6.00	125.00	3.58	3.50/3.65	0.06	-0.37	0.0386	-0.39	66.6%	8.7k	4.6k
1.3k	404	68.5%	0.57	0.0385	-0.41	0.06	5.30/5.65	5.50	126.00	4.01	3.90/4.30	0.06	-0.39	0.0390	-0.43	67.6%	451	263
758	1.3k	67.9%	0.53	0.0393	-0.41	0.06	4.80/5.05	4.99	127.00	4.57	4.45/4.70	0.06	-0.39	0.0396	-0.47	67.3%	808	329
704	2.2k	68.6%	0.49	0.0390	-0.41	0.06	4.40/4.60	4.47	128.00	4.90	4.90/5.20	0.06	-0.39	0.0402	-0.51	66.6%	893	218
412	667	68.5%	0.45	0.0388	-0.41	0.06	3.95/4.15	4.10	129.00	5.61	5.45/5.80	0.06	-0.39	0.0397	-0.55	66.9%	622	2.3k
2.3k	16k	68.7%	0.42	0.0381	-0.41	0.06	3.60/3.70	3.69	130.00	6.18	6.10/6.45	0.06	-0.38	0.0386	-0.59	67.7%	4.0k	2.7k
407	10k	69.1%	0.38	0.0370	-0.40	0.06	3.20/3.40	3.30	131.00	6.80	6.80/7.05	0.06	-0.38	0.0375	-0.62	68.1%	407	158
586	1.1k	69.8%	0.35	0.0355	-0.39	0.05	2.89/3.10	2.99	132.00	7.40	7.35/7.75	0.05	-0.36	0.0364	-0.66	67.7%	753	3.1k
472	846	69.4%	0.31	0.0342	-0.37	0.05	2.50/2.80	2.68	133.00	7.85	8.05/8.50	0.05	-0.35	0.0346	-0.69	68.4%	495	2.7k
324	4.8k	70.7%	0.28	0.0322	-0.36	0.05	2.34/2.53	2.40	134.00	8.55	8.75/9.30	0.05	-0.33	0.0327	-0.72	69.0%	452	254
7.1k	15k	70.8%	0.26	0.0304	-0.34	0.05	2.10/2.25	2.16	135.00	9.75	9.50/10.00	0.05	-0.31	0.0308	-0.75	68.9%	818	941

Greeks Profile

2026-09-04 · 5d · σ = 67.6%

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

$127.31

DTE

2026-09-04

P/C Vol

0.44

P/C OI

0.95

ATM IV

67.6%

IV Skew

-4.0%

25Δ put − call

Max Pain

$120

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
2.9k	360	67.8%	0.79	0.0288	-0.31	0.04	9.00/9.35	9.20	120.00	1.83	1.76/1.88	0.04	-0.29	0.0290	-0.21	67.0%	5.4k	2.6k
237	110	68.8%	0.75	0.0309	-0.34	0.05	8.30/8.75	9.07	121.00	2.12	2.00/2.18	0.05	-0.31	0.0315	-0.24	66.7%	714	401
582	98	67.9%	0.72	0.0333	-0.35	0.05	7.55/8.05	8.01	122.00	2.42	2.37/2.49	0.05	-0.33	0.0336	-0.28	66.9%	834	253
268	159	67.7%	0.69	0.0352	-0.37	0.05	6.90/7.40	7.76	123.00	2.68	2.73/2.85	0.05	-0.35	0.0355	-0.31	67.0%	1.6k	158
438	167	67.9%	0.65	0.0367	-0.39	0.06	6.40/6.70	6.76	124.00	3.14	3.10/3.20	0.06	-0.36	0.0374	-0.35	66.6%	592	522
2.1k	820	67.2%	0.61	0.0383	-0.39	0.06	5.75/6.10	6.00	125.00	3.58	3.50/3.65	0.06	-0.37	0.0386	-0.39	66.6%	8.7k	4.6k
1.3k	404	68.5%	0.57	0.0385	-0.41	0.06	5.30/5.65	5.50	126.00	4.01	3.90/4.30	0.06	-0.39	0.0390	-0.43	67.6%	451	263
758	1.3k	67.9%	0.53	0.0393	-0.41	0.06	4.80/5.05	4.99	127.00	4.57	4.45/4.70	0.06	-0.39	0.0396	-0.47	67.3%	808	329
704	2.2k	68.6%	0.49	0.0390	-0.41	0.06	4.40/4.60	4.47	128.00	4.90	4.90/5.20	0.06	-0.39	0.0402	-0.51	66.6%	893	218
412	667	68.5%	0.45	0.0388	-0.41	0.06	3.95/4.15	4.10	129.00	5.61	5.45/5.80	0.06	-0.39	0.0397	-0.55	66.9%	622	2.3k
2.3k	16k	68.7%	0.42	0.0381	-0.41	0.06	3.60/3.70	3.69	130.00	6.18	6.10/6.45	0.06	-0.38	0.0386	-0.59	67.7%	4.0k	2.7k
407	10k	69.1%	0.38	0.0370	-0.40	0.06	3.20/3.40	3.30	131.00	6.80	6.80/7.05	0.06	-0.38	0.0375	-0.62	68.1%	407	158
586	1.1k	69.8%	0.35	0.0355	-0.39	0.05	2.89/3.10	2.99	132.00	7.40	7.35/7.75	0.05	-0.36	0.0364	-0.66	67.7%	753	3.1k
472	846	69.4%	0.31	0.0342	-0.37	0.05	2.50/2.80	2.68	133.00	7.85	8.05/8.50	0.05	-0.35	0.0346	-0.69	68.4%	495	2.7k
324	4.8k	70.7%	0.28	0.0322	-0.36	0.05	2.34/2.53	2.40	134.00	8.55	8.75/9.30	0.05	-0.33	0.0327	-0.72	69.0%	452	254
7.1k	15k	70.8%	0.26	0.0304	-0.34	0.05	2.10/2.25	2.16	135.00	9.75	9.50/10.00	0.05	-0.31	0.0308	-0.75	68.9%	818	941

Greeks Profile

2026-09-04 · 5d · σ = 67.6%

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).