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

SPOT

Options · 15-min delayed

SPOT

Underlying

$547.51

DTE

2026-09-04

P/C Vol

1.09

P/C OI

0.88

ATM IV

38.5%

IV Skew

1.0%

25Δ put − call

Max Pain

$525

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
20	33	49.4%	0.78	0.0094	-0.99	0.19	24.40/28.55	26.48	525.00	3.02	2.15/3.30	0.16	-0.58	0.0101	-0.16	37.5%	102	226
2	3	50.0%	0.75	0.0099	-1.07	0.20	21.35/26.95	11.83	527.50	—	—	—	—	—	—	—	—	—
48	10	45.5%	0.74	0.0111	-0.99	0.21	20.65/24.05	21.88	530.00	4.05	3.00/4.50	0.19	-0.69	0.0123	-0.22	37.4%	8	10
18	2	44.3%	0.72	0.0119	-1.01	0.22	18.10/22.05	15.90	532.50	5.00	3.95/5.15	0.20	-0.74	0.0133	-0.25	37.1%	2	30
16	6	43.5%	0.69	0.0127	-1.03	0.23	16.15/20.20	18.29	535.00	5.50	4.35/6.75	0.22	-0.87	0.0135	-0.30	40.1%	31	194
15	3	42.6%	0.66	0.0134	-1.05	0.24	14.75/18.40	16.00	537.50	6.15	5.35/7.00	0.23	-0.85	0.0149	-0.32	37.7%	7	6
64	8	44.0%	0.62	0.0135	-1.11	0.24	13.80/17.30	16.00	540.00	6.96	6.30/7.80	0.24	-0.87	0.0157	-0.36	37.1%	20	259
338	35	41.3%	0.55	0.0150	-1.08	0.25	11.35/13.75	11.75	545.00	8.96	8.30/10.00	0.25	-0.91	0.0166	-0.44	37.2%	26	9
—	—	—	—	—	—	—	—	—	547.50	10.00	8.90/11.10	0.26	-0.90	0.0169	-0.49	36.7%	11	5
35	26	40.3%	0.48	0.0154	-1.06	0.26	9.05/11.00	9.50	550.00	11.47	10.05/12.45	0.26	-0.90	0.0169	-0.53	36.8%	18	5
16	11	40.8%	0.44	0.0151	-1.06	0.25	7.60/10.05	8.35	552.50	12.87	11.20/13.85	0.25	-0.89	0.0167	-0.57	36.8%	3	6
15	39	39.8%	0.40	0.0151	-1.01	0.25	6.85/8.75	7.88	555.00	12.05	12.90/16.50	0.25	-0.97	0.0148	-0.60	40.7%	7	6
8	20	40.3%	0.36	0.0145	-0.99	0.24	5.10/7.95	6.15	557.50	—	—	—	—	—	—	—	—	—
21	31	36.6%	0.31	0.0151	-0.85	0.23	5.30/6.05	6.10	560.00	32.85	16.15/19.20	0.23	-0.85	0.0144	-0.68	39.0%	1	2
10	12	39.3%	0.29	0.0136	-0.88	0.22	4.40/6.00	5.10	562.50	30.00	16.40/21.90	0.23	-0.91	0.0129	-0.69	42.6%	2	1
16	8	37.0%	0.25	0.0133	-0.76	0.20	3.95/4.70	4.70	565.00	69.60	18.40/23.70	0.21	-0.87	0.0122	-0.72	42.8%	—	1
11	7	38.5%	0.22	0.0121	-0.75	0.19	3.05/4.45	5.00	567.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	570.00	25.10	22.75/26.40	0.18	-0.63	0.0112	-0.80	38.7%	22	5
—	—	—	—	—	—	—	—	—	575.00	79.00	26.85/32.00	0.17	-0.74	0.0093	-0.81	45.9%	—	1

Greeks Profile

2026-09-04 · 5d · σ = 38.5%

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

$547.51

DTE

2026-09-04

P/C Vol

1.09

P/C OI

0.88

ATM IV

38.5%

IV Skew

1.0%

25Δ put − call

Max Pain

$525

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
20	33	49.4%	0.78	0.0094	-0.99	0.19	24.40/28.55	26.48	525.00	3.02	2.15/3.30	0.16	-0.58	0.0101	-0.16	37.5%	102	226
2	3	50.0%	0.75	0.0099	-1.07	0.20	21.35/26.95	11.83	527.50	—	—	—	—	—	—	—	—	—
48	10	45.5%	0.74	0.0111	-0.99	0.21	20.65/24.05	21.88	530.00	4.05	3.00/4.50	0.19	-0.69	0.0123	-0.22	37.4%	8	10
18	2	44.3%	0.72	0.0119	-1.01	0.22	18.10/22.05	15.90	532.50	5.00	3.95/5.15	0.20	-0.74	0.0133	-0.25	37.1%	2	30
16	6	43.5%	0.69	0.0127	-1.03	0.23	16.15/20.20	18.29	535.00	5.50	4.35/6.75	0.22	-0.87	0.0135	-0.30	40.1%	31	194
15	3	42.6%	0.66	0.0134	-1.05	0.24	14.75/18.40	16.00	537.50	6.15	5.35/7.00	0.23	-0.85	0.0149	-0.32	37.7%	7	6
64	8	44.0%	0.62	0.0135	-1.11	0.24	13.80/17.30	16.00	540.00	6.96	6.30/7.80	0.24	-0.87	0.0157	-0.36	37.1%	20	259
338	35	41.3%	0.55	0.0150	-1.08	0.25	11.35/13.75	11.75	545.00	8.96	8.30/10.00	0.25	-0.91	0.0166	-0.44	37.2%	26	9
—	—	—	—	—	—	—	—	—	547.50	10.00	8.90/11.10	0.26	-0.90	0.0169	-0.49	36.7%	11	5
35	26	40.3%	0.48	0.0154	-1.06	0.26	9.05/11.00	9.50	550.00	11.47	10.05/12.45	0.26	-0.90	0.0169	-0.53	36.8%	18	5
16	11	40.8%	0.44	0.0151	-1.06	0.25	7.60/10.05	8.35	552.50	12.87	11.20/13.85	0.25	-0.89	0.0167	-0.57	36.8%	3	6
15	39	39.8%	0.40	0.0151	-1.01	0.25	6.85/8.75	7.88	555.00	12.05	12.90/16.50	0.25	-0.97	0.0148	-0.60	40.7%	7	6
8	20	40.3%	0.36	0.0145	-0.99	0.24	5.10/7.95	6.15	557.50	—	—	—	—	—	—	—	—	—
21	31	36.6%	0.31	0.0151	-0.85	0.23	5.30/6.05	6.10	560.00	32.85	16.15/19.20	0.23	-0.85	0.0144	-0.68	39.0%	1	2
10	12	39.3%	0.29	0.0136	-0.88	0.22	4.40/6.00	5.10	562.50	30.00	16.40/21.90	0.23	-0.91	0.0129	-0.69	42.6%	2	1
16	8	37.0%	0.25	0.0133	-0.76	0.20	3.95/4.70	4.70	565.00	69.60	18.40/23.70	0.21	-0.87	0.0122	-0.72	42.8%	—	1
11	7	38.5%	0.22	0.0121	-0.75	0.19	3.05/4.45	5.00	567.50	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	570.00	25.10	22.75/26.40	0.18	-0.63	0.0112	-0.80	38.7%	22	5
—	—	—	—	—	—	—	—	—	575.00	79.00	26.85/32.00	0.17	-0.74	0.0093	-0.81	45.9%	—	1

Greeks Profile

2026-09-04 · 5d · σ = 38.5%

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).