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

SMH

Options · 15-min delayed

SMH

Underlying

$553.11

DTE

2026-08-31

P/C Vol

3.47

P/C OI

5.11

ATM IV

26.0%

IV Skew

3.1%

25Δ put − call

Max Pain

$565

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
1	1	53.6%	0.96	0.0060	-0.78	0.03	23.80/27.90	39.00	527.50	—	—	—	—	—	—	—	—	—
1	1	43.5%	0.93	0.0106	-0.91	0.04	16.55/20.50	20.05	535.00	0.34	0.22/0.43	0.01	-0.06	0.0024	-0.01	25.6%	686	2.3k
—	—	—	—	—	—	—	—	—	537.50	0.40	0.30/0.72	0.01	-0.17	0.0058	-0.02	26.2%	78	171
1	16	36.6%	0.90	0.0168	-1.00	0.05	12.55/15.60	14.42	540.00	0.59	0.41/0.92	0.02	-0.26	0.0100	-0.03	25.0%	414	3.3k
90	4	30.0%	0.89	0.0211	-0.86	0.05	9.90/12.70	27.50	542.50	1.02	0.81/1.14	0.03	-0.37	0.0164	-0.06	23.4%	878	40
13	2	30.2%	0.83	0.0291	-1.16	0.07	8.15/10.90	25.53	545.00	1.39	1.13/1.80	0.06	-0.69	0.0283	-0.12	24.2%	1.1k	597
2	2	27.9%	0.76	0.0383	-1.30	0.09	6.10/8.80	12.65	547.50	2.00	1.50/2.42	0.08	-0.94	0.0410	-0.20	23.6%	92	28
5	210	29.1%	0.65	0.0439	-1.61	0.11	4.90/7.50	5.89	550.00	2.77	2.23/3.15	0.10	-1.14	0.0537	-0.31	22.7%	351	1.4k
4	65	25.0%	0.54	0.0549	-1.47	0.11	3.15/5.30	4.50	552.50	3.56	3.00/5.10	0.11	-1.52	0.0508	-0.46	27.0%	120	475
33	23	23.6%	0.40	0.0564	-1.35	0.11	2.69/3.85	3.20	555.00	4.74	4.15/6.00	0.11	-1.36	0.0536	-0.60	24.9%	226	81
396	94	23.1%	0.26	0.0487	-1.11	0.09	1.99/2.77	2.19	557.50	6.40	4.75/7.30	0.10	-1.09	0.0478	-0.73	23.8%	46	84
41	197	21.3%	0.14	0.0356	-0.69	0.06	1.11/1.70	1.50	560.00	7.95	7.15/9.00	0.07	-0.79	0.0359	-0.84	23.8%	174	327
64	58	22.1%	0.08	0.0221	-0.46	0.04	0.59/1.25	0.98	562.50	9.28	8.50/11.20	0.05	-0.64	0.0251	-0.89	25.9%	74	34
83	194	21.8%	0.03	0.0114	-0.23	0.02	0.45/0.79	0.55	565.00	12.12	10.65/14.30	0.06	-0.88	0.0201	-0.89	33.4%	81	1.1k
79	210	20.7%	0.01	0.0041	-0.07	0.01	0.13/0.41	0.40	567.50	14.19	12.85/16.55	0.05	-0.74	0.0152	-0.91	35.4%	40	60
154	1.2k	23.5%	0.01	0.0031	-0.07	0.01	0.10/0.43	0.17	570.00	16.64	15.10/18.10	0.02	-0.29	0.0086	-0.96	31.5%	155	100
31	1.7k	23.2%	0.00	0.0011	-0.03	0.00	0.02/0.25	0.11	572.50	13.64	17.35/21.40	0.03	-0.61	0.0095	-0.94	41.1%	14	38

Greeks Profile

2026-08-31 · 1d · σ = 26.0%

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

$553.11

DTE

2026-08-31

P/C Vol

3.47

P/C OI

5.11

ATM IV

26.0%

IV Skew

3.1%

25Δ put − call

Max Pain

$565

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
1	1	53.6%	0.96	0.0060	-0.78	0.03	23.80/27.90	39.00	527.50	—	—	—	—	—	—	—	—	—
1	1	43.5%	0.93	0.0106	-0.91	0.04	16.55/20.50	20.05	535.00	0.34	0.22/0.43	0.01	-0.06	0.0024	-0.01	25.6%	686	2.3k
—	—	—	—	—	—	—	—	—	537.50	0.40	0.30/0.72	0.01	-0.17	0.0058	-0.02	26.2%	78	171
1	16	36.6%	0.90	0.0168	-1.00	0.05	12.55/15.60	14.42	540.00	0.59	0.41/0.92	0.02	-0.26	0.0100	-0.03	25.0%	414	3.3k
90	4	30.0%	0.89	0.0211	-0.86	0.05	9.90/12.70	27.50	542.50	1.02	0.81/1.14	0.03	-0.37	0.0164	-0.06	23.4%	878	40
13	2	30.2%	0.83	0.0291	-1.16	0.07	8.15/10.90	25.53	545.00	1.39	1.13/1.80	0.06	-0.69	0.0283	-0.12	24.2%	1.1k	597
2	2	27.9%	0.76	0.0383	-1.30	0.09	6.10/8.80	12.65	547.50	2.00	1.50/2.42	0.08	-0.94	0.0410	-0.20	23.6%	92	28
5	210	29.1%	0.65	0.0439	-1.61	0.11	4.90/7.50	5.89	550.00	2.77	2.23/3.15	0.10	-1.14	0.0537	-0.31	22.7%	351	1.4k
4	65	25.0%	0.54	0.0549	-1.47	0.11	3.15/5.30	4.50	552.50	3.56	3.00/5.10	0.11	-1.52	0.0508	-0.46	27.0%	120	475
33	23	23.6%	0.40	0.0564	-1.35	0.11	2.69/3.85	3.20	555.00	4.74	4.15/6.00	0.11	-1.36	0.0536	-0.60	24.9%	226	81
396	94	23.1%	0.26	0.0487	-1.11	0.09	1.99/2.77	2.19	557.50	6.40	4.75/7.30	0.10	-1.09	0.0478	-0.73	23.8%	46	84
41	197	21.3%	0.14	0.0356	-0.69	0.06	1.11/1.70	1.50	560.00	7.95	7.15/9.00	0.07	-0.79	0.0359	-0.84	23.8%	174	327
64	58	22.1%	0.08	0.0221	-0.46	0.04	0.59/1.25	0.98	562.50	9.28	8.50/11.20	0.05	-0.64	0.0251	-0.89	25.9%	74	34
83	194	21.8%	0.03	0.0114	-0.23	0.02	0.45/0.79	0.55	565.00	12.12	10.65/14.30	0.06	-0.88	0.0201	-0.89	33.4%	81	1.1k
79	210	20.7%	0.01	0.0041	-0.07	0.01	0.13/0.41	0.40	567.50	14.19	12.85/16.55	0.05	-0.74	0.0152	-0.91	35.4%	40	60
154	1.2k	23.5%	0.01	0.0031	-0.07	0.01	0.10/0.43	0.17	570.00	16.64	15.10/18.10	0.02	-0.29	0.0086	-0.96	31.5%	155	100
31	1.7k	23.2%	0.00	0.0011	-0.03	0.00	0.02/0.25	0.11	572.50	13.64	17.35/21.40	0.03	-0.61	0.0095	-0.94	41.1%	14	38

Greeks Profile

2026-08-31 · 1d · σ = 26.0%

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).