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

SPCX

Options · 15-min delayed

SPCX

Underlying

$141.50

DTE

2026-09-04

P/C Vol

0.69

P/C OI

0.80

ATM IV

50.3%

IV Skew

1.1%

25Δ put − call

Max Pain

$135

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
203	99	53.6%	0.82	0.0297	-0.25	0.04	8.35/8.95	8.90	134.00	1.07	1.05/1.10	0.04	-0.22	0.0299	-0.18	52.1%	1.2k	761
3.7k	933	50.1%	0.80	0.0337	-0.25	0.05	7.30/8.10	7.75	135.00	1.28	1.26/1.32	0.05	-0.24	0.0333	-0.21	51.8%	6.9k	9.2k
425	407	50.3%	0.76	0.0371	-0.27	0.05	6.65/7.30	7.00	136.00	1.51	1.52/1.54	0.05	-0.26	0.0368	-0.24	51.3%	2.4k	2.8k
1.1k	441	52.3%	0.72	0.0392	-0.31	0.06	5.90/6.90	6.35	137.00	1.82	1.78/1.85	0.06	-0.28	0.0399	-0.28	51.0%	2.0k	1.2k
2.3k	1.1k	51.6%	0.68	0.0421	-0.32	0.06	5.50/5.90	5.80	138.00	2.15	2.10/2.18	0.06	-0.30	0.0427	-0.32	50.7%	4.4k	1.5k
1.8k	2.8k	51.8%	0.63	0.0439	-0.33	0.06	4.90/5.30	5.15	139.00	2.49	2.48/2.55	0.06	-0.31	0.0449	-0.37	50.6%	5.3k	1.1k
6.8k	14k	50.7%	0.59	0.0464	-0.34	0.06	4.35/4.55	4.43	140.00	2.86	2.88/2.96	0.06	-0.32	0.0467	-0.41	50.3%	8.4k	2.2k
1.5k	6.6k	50.4%	0.54	0.0475	-0.34	0.07	3.85/3.95	3.93	141.00	3.35	3.30/3.45	0.07	-0.32	0.0478	-0.46	50.1%	2.3k	1.3k
2.5k	15k	50.3%	0.49	0.0479	-0.34	0.07	3.35/3.45	3.45	142.00	3.95	3.80/3.95	0.07	-0.33	0.0472	-0.51	51.0%	2.3k	231
1.0k	5.9k	50.3%	0.44	0.0474	-0.34	0.07	2.92/3.00	2.95	143.00	4.39	4.25/4.55	0.07	-0.33	0.0463	-0.55	51.6%	1.1k	274
981	4.4k	50.3%	0.40	0.0463	-0.33	0.06	2.52/2.60	2.57	144.00	4.95	4.85/5.15	0.06	-0.32	0.0452	-0.60	51.6%	420	92
23k	18k	50.4%	0.35	0.0445	-0.32	0.06	2.17/2.24	2.21	145.00	5.57	5.55/5.95	0.06	-0.30	0.0440	-0.64	51.1%	1.3k	785
887	2.4k	50.4%	0.31	0.0424	-0.30	0.06	1.86/1.90	1.89	146.00	6.08	6.00/6.80	0.06	-0.28	0.0422	-0.69	50.7%	94	80
1.6k	2.2k	50.6%	0.27	0.0397	-0.28	0.06	1.58/1.64	1.62	147.00	7.25	6.75/7.40	0.05	-0.26	0.0399	-0.73	50.0%	54	69
2.7k	5.3k	50.8%	0.24	0.0367	-0.26	0.05	1.34/1.40	1.37	148.00	7.79	7.55/8.05	0.05	-0.27	0.0357	-0.75	53.9%	58	145
889	1.4k	51.0%	0.20	0.0336	-0.24	0.05	1.13/1.19	1.16	149.00	9.80	8.25/9.00	0.05	-0.22	0.0337	-0.80	50.3%	55	104

Greeks Profile

2026-09-04 · 5d · σ = 50.3%

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

$141.50

DTE

2026-09-04

P/C Vol

0.69

P/C OI

0.80

ATM IV

50.3%

IV Skew

1.1%

25Δ put − call

Max Pain

$135

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
203	99	53.6%	0.82	0.0297	-0.25	0.04	8.35/8.95	8.90	134.00	1.07	1.05/1.10	0.04	-0.22	0.0299	-0.18	52.1%	1.2k	761
3.7k	933	50.1%	0.80	0.0337	-0.25	0.05	7.30/8.10	7.75	135.00	1.28	1.26/1.32	0.05	-0.24	0.0333	-0.21	51.8%	6.9k	9.2k
425	407	50.3%	0.76	0.0371	-0.27	0.05	6.65/7.30	7.00	136.00	1.51	1.52/1.54	0.05	-0.26	0.0368	-0.24	51.3%	2.4k	2.8k
1.1k	441	52.3%	0.72	0.0392	-0.31	0.06	5.90/6.90	6.35	137.00	1.82	1.78/1.85	0.06	-0.28	0.0399	-0.28	51.0%	2.0k	1.2k
2.3k	1.1k	51.6%	0.68	0.0421	-0.32	0.06	5.50/5.90	5.80	138.00	2.15	2.10/2.18	0.06	-0.30	0.0427	-0.32	50.7%	4.4k	1.5k
1.8k	2.8k	51.8%	0.63	0.0439	-0.33	0.06	4.90/5.30	5.15	139.00	2.49	2.48/2.55	0.06	-0.31	0.0449	-0.37	50.6%	5.3k	1.1k
6.8k	14k	50.7%	0.59	0.0464	-0.34	0.06	4.35/4.55	4.43	140.00	2.86	2.88/2.96	0.06	-0.32	0.0467	-0.41	50.3%	8.4k	2.2k
1.5k	6.6k	50.4%	0.54	0.0475	-0.34	0.07	3.85/3.95	3.93	141.00	3.35	3.30/3.45	0.07	-0.32	0.0478	-0.46	50.1%	2.3k	1.3k
2.5k	15k	50.3%	0.49	0.0479	-0.34	0.07	3.35/3.45	3.45	142.00	3.95	3.80/3.95	0.07	-0.33	0.0472	-0.51	51.0%	2.3k	231
1.0k	5.9k	50.3%	0.44	0.0474	-0.34	0.07	2.92/3.00	2.95	143.00	4.39	4.25/4.55	0.07	-0.33	0.0463	-0.55	51.6%	1.1k	274
981	4.4k	50.3%	0.40	0.0463	-0.33	0.06	2.52/2.60	2.57	144.00	4.95	4.85/5.15	0.06	-0.32	0.0452	-0.60	51.6%	420	92
23k	18k	50.4%	0.35	0.0445	-0.32	0.06	2.17/2.24	2.21	145.00	5.57	5.55/5.95	0.06	-0.30	0.0440	-0.64	51.1%	1.3k	785
887	2.4k	50.4%	0.31	0.0424	-0.30	0.06	1.86/1.90	1.89	146.00	6.08	6.00/6.80	0.06	-0.28	0.0422	-0.69	50.7%	94	80
1.6k	2.2k	50.6%	0.27	0.0397	-0.28	0.06	1.58/1.64	1.62	147.00	7.25	6.75/7.40	0.05	-0.26	0.0399	-0.73	50.0%	54	69
2.7k	5.3k	50.8%	0.24	0.0367	-0.26	0.05	1.34/1.40	1.37	148.00	7.79	7.55/8.05	0.05	-0.27	0.0357	-0.75	53.9%	58	145
889	1.4k	51.0%	0.20	0.0336	-0.24	0.05	1.13/1.19	1.16	149.00	9.80	8.25/9.00	0.05	-0.22	0.0337	-0.80	50.3%	55	104

Greeks Profile

2026-09-04 · 5d · σ = 50.3%

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).