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

SONY

Options · 15-min delayed

SONY

Underlying

$24.85

DTE

2026-09-04

P/C Vol

0.07

P/C OI

0.91

ATM IV

30.0%

IV Skew

21.5%

25Δ put − call

Max Pain

$24

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
—	—	—	—	—	—	—	—	—	19.00	0.08	0.00/2.10	0.01	-0.18	0.0308	-0.15	262.9%	—	—
—	—	—	—	—	—	—	—	—	19.50	0.12	0.00/2.15	0.01	-0.18	0.0341	-0.16	249.6%	—	30
—	—	—	—	—	—	—	—	—	20.00	0.05	0.00/2.15	0.01	-0.17	0.0380	-0.18	233.8%	1	41
—	—	—	—	—	—	—	—	—	20.50	0.09	0.00/0.25	0.00	-0.03	0.0327	-0.05	101.6%	1	3
1	4	104.7%	0.93	0.0464	-0.05	0.00	3.10/5.00	3.35	21.00	0.10	0.00/0.25	0.00	-0.03	0.0398	-0.05	91.8%	3	8
2	4	81.8%	0.94	0.0492	-0.03	0.00	2.05/4.90	1.91	21.50	0.10	0.00/1.35	0.01	-0.11	0.0603	-0.18	148.8%	2	5
6	3	104.3%	0.86	0.0747	-0.07	0.01	1.55/4.90	2.08	22.00	0.10	0.00/2.15	0.01	-0.15	0.0621	-0.24	171.7%	10	17
9	1	58.2%	0.93	0.0763	-0.02	0.00	2.10/2.80	2.05	22.50	—	—	—	—	—	—	—	—	—
9	4	91.4%	0.78	0.1105	-0.08	0.01	1.45/2.35	1.74	23.00	—	—	—	—	—	—	—	—	—
28	29	44.7%	0.87	0.1666	-0.03	0.01	1.25/1.50	1.31	23.50	—	—	—	—	—	—	—	—	—
96	31	33.6%	0.82	0.2673	-0.03	0.01	0.85/1.00	0.90	24.00	—	—	—	—	—	—	—	—	—
162	46	33.3%	0.66	0.3803	-0.04	0.01	0.50/0.65	0.55	24.50	—	—	—	—	—	—	—	—	—
113	219	30.6%	0.45	0.4448	-0.04	0.01	0.25/0.35	0.28	25.00	—	—	—	—	—	—	—	—	—
52	1.0k	28.1%	0.23	0.3683	-0.03	0.01	0.05/0.15	0.14	25.50	—	—	—	—	—	—	—	—	—
40	4	38.5%	0.17	0.2231	-0.03	0.01	0.00/0.15	0.09	26.00	—	—	—	—	—	—	—	—	—
7	—	72.7%	0.18	0.1230	-0.06	0.01	0.00/0.60	0.20	27.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 30.0%

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

$24.85

DTE

2026-09-04

P/C Vol

0.07

P/C OI

0.91

ATM IV

30.0%

IV Skew

21.5%

25Δ put − call

Max Pain

$24

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
—	—	—	—	—	—	—	—	—	19.00	0.08	0.00/2.10	0.01	-0.18	0.0308	-0.15	262.9%	—	—
—	—	—	—	—	—	—	—	—	19.50	0.12	0.00/2.15	0.01	-0.18	0.0341	-0.16	249.6%	—	30
—	—	—	—	—	—	—	—	—	20.00	0.05	0.00/2.15	0.01	-0.17	0.0380	-0.18	233.8%	1	41
—	—	—	—	—	—	—	—	—	20.50	0.09	0.00/0.25	0.00	-0.03	0.0327	-0.05	101.6%	1	3
1	4	104.7%	0.93	0.0464	-0.05	0.00	3.10/5.00	3.35	21.00	0.10	0.00/0.25	0.00	-0.03	0.0398	-0.05	91.8%	3	8
2	4	81.8%	0.94	0.0492	-0.03	0.00	2.05/4.90	1.91	21.50	0.10	0.00/1.35	0.01	-0.11	0.0603	-0.18	148.8%	2	5
6	3	104.3%	0.86	0.0747	-0.07	0.01	1.55/4.90	2.08	22.00	0.10	0.00/2.15	0.01	-0.15	0.0621	-0.24	171.7%	10	17
9	1	58.2%	0.93	0.0763	-0.02	0.00	2.10/2.80	2.05	22.50	—	—	—	—	—	—	—	—	—
9	4	91.4%	0.78	0.1105	-0.08	0.01	1.45/2.35	1.74	23.00	—	—	—	—	—	—	—	—	—
28	29	44.7%	0.87	0.1666	-0.03	0.01	1.25/1.50	1.31	23.50	—	—	—	—	—	—	—	—	—
96	31	33.6%	0.82	0.2673	-0.03	0.01	0.85/1.00	0.90	24.00	—	—	—	—	—	—	—	—	—
162	46	33.3%	0.66	0.3803	-0.04	0.01	0.50/0.65	0.55	24.50	—	—	—	—	—	—	—	—	—
113	219	30.6%	0.45	0.4448	-0.04	0.01	0.25/0.35	0.28	25.00	—	—	—	—	—	—	—	—	—
52	1.0k	28.1%	0.23	0.3683	-0.03	0.01	0.05/0.15	0.14	25.50	—	—	—	—	—	—	—	—	—
40	4	38.5%	0.17	0.2231	-0.03	0.01	0.00/0.15	0.09	26.00	—	—	—	—	—	—	—	—	—
7	—	72.7%	0.18	0.1230	-0.06	0.01	0.00/0.60	0.20	27.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 30.0%

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).