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

TMO

Options · 15-min delayed

TMO

Underlying

$622.18

DTE

2026-09-04

P/C Vol

1.07

P/C OI

0.90

ATM IV

32.8%

IV Skew

3.0%

25Δ put − call

Max Pain

$605

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	70.3%	0.82	0.0052	-1.42	0.19	46.00/54.50	24.73	580.00	—	—	—	—	—	—	—	—	—
10	1	42.7%	0.86	0.0070	-0.74	0.16	30.90/35.80	38.20	590.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	592.50	1.73	0.60/2.20	0.13	-0.43	0.0072	-0.10	33.9%	22	14
3	6	40.1%	0.84	0.0084	-0.77	0.18	26.10/31.20	33.85	595.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	597.50	2.19	1.25/2.55	0.15	-0.47	0.0092	-0.13	31.6%	44	20
5	1	36.3%	0.81	0.0102	-0.77	0.20	20.80/26.40	22.45	600.00	2.44	1.60/4.40	0.20	-0.72	0.0101	-0.19	37.0%	30	30
10	2	39.5%	0.74	0.0113	-0.99	0.24	18.30/23.70	19.60	605.00	3.70	2.25/3.80	0.21	-0.60	0.0129	-0.20	30.0%	5	22
1	—	38.5%	0.71	0.0121	-1.00	0.25	15.40/21.70	6.70	607.50	4.00	2.80/4.40	0.22	-0.65	0.0142	-0.24	29.7%	1	8
12	9	37.3%	0.69	0.0130	-1.01	0.26	14.30/19.70	25.58	610.00	4.65	3.80/5.30	0.24	-0.71	0.0152	-0.28	30.2%	132	1
—	—	—	—	—	—	—	—	—	612.50	5.26	3.30/9.30	0.27	-1.05	0.0128	-0.35	39.9%	4	4
—	—	—	—	—	—	—	—	—	615.00	7.14	4.30/7.80	0.27	-0.85	0.0160	-0.37	32.3%	5	3
27	16	33.4%	0.55	0.0163	-1.00	0.29	8.20/12.60	10.45	620.00	—	—	—	—	—	—	—	—	—
6	11	33.0%	0.47	0.0166	-0.99	0.29	6.80/10.00	7.90	625.00	—	—	—	—	—	—	—	—	—
10	3	31.4%	0.38	0.0166	-0.90	0.28	4.90/7.40	5.01	630.00	14.20	11.00/16.50	0.28	-0.94	0.0150	-0.61	35.3%	51	46
3	155	30.8%	0.30	0.0154	-0.80	0.25	2.75/5.50	4.30	635.00	—	—	—	—	—	—	—	—	—
10	1	30.8%	0.23	0.0134	-0.69	0.22	1.20/4.10	2.97	640.00	—	—	—	—	—	—	—	—	—
82	5	44.0%	0.25	0.0100	-1.05	0.23	0.00/6.60	4.30	645.00	—	—	—	—	—	—	—	—	—
16	279	29.6%	0.11	0.0087	-0.41	0.14	1.20/1.90	1.55	650.00	—	—	—	—	—	—	—	—	—
150	2	39.5%	0.11	0.0064	-0.54	0.13	0.15/2.50	0.75	660.00	—	—	—	—	—	—	—	—	—
2	24	37.8%	0.05	0.0038	-0.29	0.08	0.10/1.20	0.40	670.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 32.8%

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

$622.18

DTE

2026-09-04

P/C Vol

1.07

P/C OI

0.90

ATM IV

32.8%

IV Skew

3.0%

25Δ put − call

Max Pain

$605

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	70.3%	0.82	0.0052	-1.42	0.19	46.00/54.50	24.73	580.00	—	—	—	—	—	—	—	—	—
10	1	42.7%	0.86	0.0070	-0.74	0.16	30.90/35.80	38.20	590.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	592.50	1.73	0.60/2.20	0.13	-0.43	0.0072	-0.10	33.9%	22	14
3	6	40.1%	0.84	0.0084	-0.77	0.18	26.10/31.20	33.85	595.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	597.50	2.19	1.25/2.55	0.15	-0.47	0.0092	-0.13	31.6%	44	20
5	1	36.3%	0.81	0.0102	-0.77	0.20	20.80/26.40	22.45	600.00	2.44	1.60/4.40	0.20	-0.72	0.0101	-0.19	37.0%	30	30
10	2	39.5%	0.74	0.0113	-0.99	0.24	18.30/23.70	19.60	605.00	3.70	2.25/3.80	0.21	-0.60	0.0129	-0.20	30.0%	5	22
1	—	38.5%	0.71	0.0121	-1.00	0.25	15.40/21.70	6.70	607.50	4.00	2.80/4.40	0.22	-0.65	0.0142	-0.24	29.7%	1	8
12	9	37.3%	0.69	0.0130	-1.01	0.26	14.30/19.70	25.58	610.00	4.65	3.80/5.30	0.24	-0.71	0.0152	-0.28	30.2%	132	1
—	—	—	—	—	—	—	—	—	612.50	5.26	3.30/9.30	0.27	-1.05	0.0128	-0.35	39.9%	4	4
—	—	—	—	—	—	—	—	—	615.00	7.14	4.30/7.80	0.27	-0.85	0.0160	-0.37	32.3%	5	3
27	16	33.4%	0.55	0.0163	-1.00	0.29	8.20/12.60	10.45	620.00	—	—	—	—	—	—	—	—	—
6	11	33.0%	0.47	0.0166	-0.99	0.29	6.80/10.00	7.90	625.00	—	—	—	—	—	—	—	—	—
10	3	31.4%	0.38	0.0166	-0.90	0.28	4.90/7.40	5.01	630.00	14.20	11.00/16.50	0.28	-0.94	0.0150	-0.61	35.3%	51	46
3	155	30.8%	0.30	0.0154	-0.80	0.25	2.75/5.50	4.30	635.00	—	—	—	—	—	—	—	—	—
10	1	30.8%	0.23	0.0134	-0.69	0.22	1.20/4.10	2.97	640.00	—	—	—	—	—	—	—	—	—
82	5	44.0%	0.25	0.0100	-1.05	0.23	0.00/6.60	4.30	645.00	—	—	—	—	—	—	—	—	—
16	279	29.6%	0.11	0.0087	-0.41	0.14	1.20/1.90	1.55	650.00	—	—	—	—	—	—	—	—	—
150	2	39.5%	0.11	0.0064	-0.54	0.13	0.15/2.50	0.75	660.00	—	—	—	—	—	—	—	—	—
2	24	37.8%	0.05	0.0038	-0.29	0.08	0.10/1.20	0.40	670.00	—	—	—	—	—	—	—	—	—

Greeks Profile

2026-09-04 · 5d · σ = 32.8%

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).