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

SBUX

Options · 15-min delayed

SBUX

Underlying

$107.85

DTE

2026-09-04

P/C Vol

1.36

P/C OI

1.09

ATM IV

29.2%

IV Skew

8.8%

25Δ put − call

Max Pain

$108

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
8	1	53.7%	0.87	0.0280	-0.14	0.03	6.90/10.05	8.50	100.00	0.04	0.00/0.05	0.01	-0.02	0.0118	-0.02	29.1%	81	538
12	32	59.7%	0.82	0.0321	-0.19	0.04	6.70/9.10	6.69	101.00	0.05	0.00/0.10	0.01	-0.03	0.0206	-0.04	29.7%	79	198
6	1	52.6%	0.81	0.0375	-0.18	0.04	5.55/8.10	6.25	102.00	0.17	0.02/0.33	0.02	-0.07	0.0365	-0.10	35.5%	248	62
17	1	60.2%	0.74	0.0389	-0.23	0.04	4.80/6.45	5.76	103.00	0.15	0.09/0.20	0.02	-0.05	0.0416	-0.08	26.8%	258	206
39	1	70.8%	0.67	0.0367	-0.30	0.05	2.39/6.35	4.45	104.00	0.25	0.20/0.27	0.03	-0.06	0.0578	-0.12	24.8%	203	153
61	1	36.2%	0.73	0.0659	-0.15	0.05	3.20/3.85	3.70	105.00	0.44	0.34/0.51	0.04	-0.08	0.0778	-0.20	26.0%	458	716
511	11	41.7%	0.64	0.0647	-0.19	0.05	0.90/3.50	2.78	106.00	0.68	0.59/0.78	0.05	-0.10	0.0952	-0.29	25.9%	290	892
154	36	35.9%	0.58	0.0787	-0.17	0.05	1.58/2.58	2.00	107.00	0.98	0.92/1.03	0.05	-0.10	0.1158	-0.38	23.8%	525	719
850	922	34.6%	0.50	0.0833	-0.17	0.06	0.89/1.99	1.44	108.00	1.45	1.28/1.50	0.06	-0.10	0.1208	-0.50	23.9%	971	723
825	361	25.1%	0.39	0.1100	-0.12	0.05	0.90/1.00	1.07	109.00	2.00	1.90/2.12	0.05	-0.10	0.1122	-0.62	24.6%	549	179
1.3k	696	27.3%	0.30	0.0920	-0.11	0.05	0.63/0.79	0.68	110.00	2.49	2.08/3.30	0.05	-0.13	0.0778	-0.66	34.0%	166	230
231	237	27.2%	0.22	0.0778	-0.09	0.04	0.27/0.53	0.41	111.00	3.30	2.60/4.65	0.05	-0.18	0.0565	-0.67	46.3%	4	140
124	126	26.0%	0.14	0.0610	-0.07	0.03	0.16/0.30	0.23	112.00	4.15	3.00/4.95	0.04	-0.12	0.0580	-0.77	37.9%	10	4
57	52	26.7%	0.09	0.0449	-0.05	0.02	0.14/0.20	0.15	113.00	—	—	—	—	—	—	—	—	—
158	40	27.1%	0.06	0.0317	-0.04	0.02	0.09/0.13	0.13	114.00	—	—	—	—	—	—	—	—	—
176	180	28.7%	0.04	0.0235	-0.03	0.01	0.03/0.10	0.03	115.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 6d · σ = 29.2%

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

$107.85

DTE

2026-09-04

P/C Vol

1.36

P/C OI

1.09

ATM IV

29.2%

IV Skew

8.8%

25Δ put − call

Max Pain

$108

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
8	1	53.7%	0.87	0.0280	-0.14	0.03	6.90/10.05	8.50	100.00	0.04	0.00/0.05	0.01	-0.02	0.0118	-0.02	29.1%	81	538
12	32	59.7%	0.82	0.0321	-0.19	0.04	6.70/9.10	6.69	101.00	0.05	0.00/0.10	0.01	-0.03	0.0206	-0.04	29.7%	79	198
6	1	52.6%	0.81	0.0375	-0.18	0.04	5.55/8.10	6.25	102.00	0.17	0.02/0.33	0.02	-0.07	0.0365	-0.10	35.5%	248	62
17	1	60.2%	0.74	0.0389	-0.23	0.04	4.80/6.45	5.76	103.00	0.15	0.09/0.20	0.02	-0.05	0.0416	-0.08	26.8%	258	206
39	1	70.8%	0.67	0.0367	-0.30	0.05	2.39/6.35	4.45	104.00	0.25	0.20/0.27	0.03	-0.06	0.0578	-0.12	24.8%	203	153
61	1	36.2%	0.73	0.0659	-0.15	0.05	3.20/3.85	3.70	105.00	0.44	0.34/0.51	0.04	-0.08	0.0778	-0.20	26.0%	458	716
511	11	41.7%	0.64	0.0647	-0.19	0.05	0.90/3.50	2.78	106.00	0.68	0.59/0.78	0.05	-0.10	0.0952	-0.29	25.9%	290	892
154	36	35.9%	0.58	0.0787	-0.17	0.05	1.58/2.58	2.00	107.00	0.98	0.92/1.03	0.05	-0.10	0.1158	-0.38	23.8%	525	719
850	922	34.6%	0.50	0.0833	-0.17	0.06	0.89/1.99	1.44	108.00	1.45	1.28/1.50	0.06	-0.10	0.1208	-0.50	23.9%	971	723
825	361	25.1%	0.39	0.1100	-0.12	0.05	0.90/1.00	1.07	109.00	2.00	1.90/2.12	0.05	-0.10	0.1122	-0.62	24.6%	549	179
1.3k	696	27.3%	0.30	0.0920	-0.11	0.05	0.63/0.79	0.68	110.00	2.49	2.08/3.30	0.05	-0.13	0.0778	-0.66	34.0%	166	230
231	237	27.2%	0.22	0.0778	-0.09	0.04	0.27/0.53	0.41	111.00	3.30	2.60/4.65	0.05	-0.18	0.0565	-0.67	46.3%	4	140
124	126	26.0%	0.14	0.0610	-0.07	0.03	0.16/0.30	0.23	112.00	4.15	3.00/4.95	0.04	-0.12	0.0580	-0.77	37.9%	10	4
57	52	26.7%	0.09	0.0449	-0.05	0.02	0.14/0.20	0.15	113.00	—	—	—	—	—	—	—	—	—
158	40	27.1%	0.06	0.0317	-0.04	0.02	0.09/0.13	0.13	114.00	—	—	—	—	—	—	—	—	—
176	180	28.7%	0.04	0.0235	-0.03	0.01	0.03/0.10	0.03	115.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 6d · σ = 29.2%

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).