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

TGT

Options · 15-min delayed

TGT

Underlying

$163.18

DTE

2026-09-04

P/C Vol

0.54

P/C OI

1.47

ATM IV

27.0%

IV Skew

1.6%

25Δ put − call

Max Pain

$163

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
17	11	53.9%	0.94	0.0110	-0.13	0.02	14.85/15.70	15.30	148.00	0.03	0.01/0.12	0.01	-0.03	0.0051	-0.02	39.2%	15	82
11	1	51.1%	0.94	0.0121	-0.13	0.02	13.85/14.70	17.25	149.00	0.05	0.01/0.08	0.01	-0.02	0.0044	-0.01	34.4%	4	50
140	3	48.3%	0.94	0.0134	-0.13	0.02	12.90/13.70	13.57	150.00	0.07	0.05/0.08	0.01	-0.02	0.0050	-0.01	32.2%	46	202
40	4	43.5%	0.91	0.0188	-0.15	0.03	10.45/11.30	11.82	152.50	0.13	0.01/0.13	0.01	-0.03	0.0097	-0.02	29.5%	76	120
88	17	37.8%	0.88	0.0270	-0.16	0.04	8.10/8.90	8.49	155.00	0.25	0.17/0.30	0.02	-0.06	0.0216	-0.06	28.9%	47	170
42	83	33.8%	0.82	0.0401	-0.18	0.05	5.90/6.65	6.38	157.50	0.51	0.47/0.55	0.04	-0.10	0.0396	-0.12	27.0%	381	335
131	53	29.2%	0.73	0.0594	-0.20	0.06	4.00/4.50	4.10	160.00	1.05	0.96/1.15	0.06	-0.16	0.0622	-0.26	27.1%	226	630
201	362	28.0%	0.56	0.0737	-0.22	0.08	2.53/2.87	2.65	162.50	1.90	1.83/2.02	0.08	-0.19	0.0790	-0.43	26.1%	85	1.3k
282	863	26.5%	0.37	0.0749	-0.20	0.07	1.39/1.60	1.57	165.00	3.25	3.10/3.45	0.07	-0.18	0.0740	-0.62	26.8%	664	220
484	702	27.8%	0.22	0.0560	-0.16	0.06	0.69/0.94	0.71	167.50	5.17	4.75/5.45	0.06	-0.17	0.0539	-0.76	30.3%	9	87
345	1.2k	26.8%	0.10	0.0348	-0.09	0.03	0.29/0.42	0.34	170.00	6.96	6.80/7.60	0.05	-0.13	0.0375	-0.85	33.2%	9	88
102	108	27.3%	0.04	0.0180	-0.05	0.02	0.13/0.20	0.17	172.50	9.55	9.10/9.90	0.03	-0.11	0.0257	-0.90	36.4%	160	30
250	49	28.4%	0.02	0.0087	-0.03	0.01	0.04/0.10	0.08	175.00	11.95	11.50/12.35	0.03	-0.10	0.0189	-0.92	41.6%	160	8
51	134	31.1%	0.01	0.0050	-0.02	0.01	0.01/0.07	0.05	177.50	11.85	13.95/14.80	0.02	-0.09	0.0143	-0.94	46.2%	16	16
104	32	38.1%	0.02	0.0053	-0.03	0.01	0.00/0.11	0.02	180.00	16.05	16.45/17.30	0.02	-0.09	0.0116	-0.94	51.7%	2	—
25	1	41.7%	0.01	0.0039	-0.03	0.01	0.00/0.10	0.07	182.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 27.0%

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

$163.18

DTE

2026-09-04

P/C Vol

0.54

P/C OI

1.47

ATM IV

27.0%

IV Skew

1.6%

25Δ put − call

Max Pain

$163

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
17	11	53.9%	0.94	0.0110	-0.13	0.02	14.85/15.70	15.30	148.00	0.03	0.01/0.12	0.01	-0.03	0.0051	-0.02	39.2%	15	82
11	1	51.1%	0.94	0.0121	-0.13	0.02	13.85/14.70	17.25	149.00	0.05	0.01/0.08	0.01	-0.02	0.0044	-0.01	34.4%	4	50
140	3	48.3%	0.94	0.0134	-0.13	0.02	12.90/13.70	13.57	150.00	0.07	0.05/0.08	0.01	-0.02	0.0050	-0.01	32.2%	46	202
40	4	43.5%	0.91	0.0188	-0.15	0.03	10.45/11.30	11.82	152.50	0.13	0.01/0.13	0.01	-0.03	0.0097	-0.02	29.5%	76	120
88	17	37.8%	0.88	0.0270	-0.16	0.04	8.10/8.90	8.49	155.00	0.25	0.17/0.30	0.02	-0.06	0.0216	-0.06	28.9%	47	170
42	83	33.8%	0.82	0.0401	-0.18	0.05	5.90/6.65	6.38	157.50	0.51	0.47/0.55	0.04	-0.10	0.0396	-0.12	27.0%	381	335
131	53	29.2%	0.73	0.0594	-0.20	0.06	4.00/4.50	4.10	160.00	1.05	0.96/1.15	0.06	-0.16	0.0622	-0.26	27.1%	226	630
201	362	28.0%	0.56	0.0737	-0.22	0.08	2.53/2.87	2.65	162.50	1.90	1.83/2.02	0.08	-0.19	0.0790	-0.43	26.1%	85	1.3k
282	863	26.5%	0.37	0.0749	-0.20	0.07	1.39/1.60	1.57	165.00	3.25	3.10/3.45	0.07	-0.18	0.0740	-0.62	26.8%	664	220
484	702	27.8%	0.22	0.0560	-0.16	0.06	0.69/0.94	0.71	167.50	5.17	4.75/5.45	0.06	-0.17	0.0539	-0.76	30.3%	9	87
345	1.2k	26.8%	0.10	0.0348	-0.09	0.03	0.29/0.42	0.34	170.00	6.96	6.80/7.60	0.05	-0.13	0.0375	-0.85	33.2%	9	88
102	108	27.3%	0.04	0.0180	-0.05	0.02	0.13/0.20	0.17	172.50	9.55	9.10/9.90	0.03	-0.11	0.0257	-0.90	36.4%	160	30
250	49	28.4%	0.02	0.0087	-0.03	0.01	0.04/0.10	0.08	175.00	11.95	11.50/12.35	0.03	-0.10	0.0189	-0.92	41.6%	160	8
51	134	31.1%	0.01	0.0050	-0.02	0.01	0.01/0.07	0.05	177.50	11.85	13.95/14.80	0.02	-0.09	0.0143	-0.94	46.2%	16	16
104	32	38.1%	0.02	0.0053	-0.03	0.01	0.00/0.11	0.02	180.00	16.05	16.45/17.30	0.02	-0.09	0.0116	-0.94	51.7%	2	—
25	1	41.7%	0.01	0.0039	-0.03	0.01	0.00/0.10	0.07	182.50	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 27.0%

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).