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

UBER

Options · 15-min delayed

UBER

Underlying

$78.82

DTE

2026-09-04

P/C Vol

0.48

P/C OI

0.80

ATM IV

33.2%

IV Skew

1.7%

25Δ put − call

Max Pain

$76

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
166	35	63.6%	0.93	0.0238	-0.09	0.01	7.40/8.20	7.75	71.00	0.02	0.00/0.06	0.00	-0.01	0.0098	-0.01	41.8%	326	147
215	13	57.4%	0.92	0.0287	-0.09	0.01	6.70/7.20	6.84	72.00	0.05	0.04/0.10	0.01	-0.02	0.0165	-0.03	40.9%	36	574
231	84	51.1%	0.91	0.0353	-0.09	0.02	5.80/6.20	6.05	73.00	0.08	0.07/0.08	0.01	-0.02	0.0188	-0.03	34.2%	561	713
198	24	48.5%	0.87	0.0460	-0.10	0.02	4.95/5.30	4.98	74.00	0.24	0.12/0.24	0.01	-0.05	0.0402	-0.08	38.7%	281	1.1k
453	225	41.7%	0.85	0.0594	-0.10	0.02	4.05/4.30	4.20	75.00	0.25	0.22/0.30	0.02	-0.06	0.0568	-0.11	35.2%	1.1k	1.6k
399	313	43.5%	0.77	0.0749	-0.13	0.03	3.20/3.60	3.40	76.00	0.40	0.38/0.44	0.02	-0.08	0.0811	-0.17	33.4%	266	729
487	590	38.7%	0.71	0.0960	-0.13	0.03	2.37/2.73	2.48	77.00	0.66	0.59/0.67	0.03	-0.09	0.1079	-0.26	32.4%	733	378
911	854	35.2%	0.61	0.1178	-0.13	0.04	1.80/1.97	1.94	78.00	0.97	0.92/1.03	0.04	-0.11	0.1273	-0.38	32.4%	806	1.3k
2.8k	1.7k	34.4%	0.49	0.1258	-0.13	0.04	1.30/1.41	1.35	79.00	1.51	1.42/1.49	0.04	-0.11	0.1348	-0.51	32.1%	193	472
4.2k	2.5k	33.9%	0.37	0.1205	-0.12	0.03	0.88/0.97	0.90	80.00	2.00	1.91/2.08	0.03	-0.10	0.1260	-0.64	32.2%	73	410
2.6k	722	33.0%	0.25	0.1046	-0.10	0.03	0.57/0.62	0.61	81.00	2.95	2.50/2.89	0.03	-0.10	0.1005	-0.73	35.4%	114	68
4.4k	974	33.5%	0.17	0.0804	-0.08	0.02	0.35/0.41	0.38	82.00	3.76	3.05/3.60	0.02	-0.07	0.0804	-0.83	33.9%	87	42
1.1k	426	33.5%	0.10	0.0567	-0.06	0.02	0.21/0.25	0.23	83.00	4.63	3.85/4.85	0.02	-0.11	0.0611	-0.81	47.9%	28	79
600	329	33.7%	0.06	0.0369	-0.04	0.01	0.10/0.15	0.11	84.00	5.53	4.85/5.75	0.02	-0.10	0.0501	-0.85	50.8%	7	16
939	574	34.9%	0.03	0.0239	-0.03	0.01	0.07/0.10	0.07	85.00	6.15	5.85/6.45	0.01	-0.05	0.0359	-0.92	44.5%	9	6
210	227	35.4%	0.02	0.0143	-0.02	0.00	0.04/0.06	0.06	86.00	9.09	6.65/8.50	0.02	-0.08	0.0333	-0.91	55.1%	1	1

Greeks Profile

2026-09-04 · 5d · σ = 33.2%

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

$78.82

DTE

2026-09-04

P/C Vol

0.48

P/C OI

0.80

ATM IV

33.2%

IV Skew

1.7%

25Δ put − call

Max Pain

$76

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
166	35	63.6%	0.93	0.0238	-0.09	0.01	7.40/8.20	7.75	71.00	0.02	0.00/0.06	0.00	-0.01	0.0098	-0.01	41.8%	326	147
215	13	57.4%	0.92	0.0287	-0.09	0.01	6.70/7.20	6.84	72.00	0.05	0.04/0.10	0.01	-0.02	0.0165	-0.03	40.9%	36	574
231	84	51.1%	0.91	0.0353	-0.09	0.02	5.80/6.20	6.05	73.00	0.08	0.07/0.08	0.01	-0.02	0.0188	-0.03	34.2%	561	713
198	24	48.5%	0.87	0.0460	-0.10	0.02	4.95/5.30	4.98	74.00	0.24	0.12/0.24	0.01	-0.05	0.0402	-0.08	38.7%	281	1.1k
453	225	41.7%	0.85	0.0594	-0.10	0.02	4.05/4.30	4.20	75.00	0.25	0.22/0.30	0.02	-0.06	0.0568	-0.11	35.2%	1.1k	1.6k
399	313	43.5%	0.77	0.0749	-0.13	0.03	3.20/3.60	3.40	76.00	0.40	0.38/0.44	0.02	-0.08	0.0811	-0.17	33.4%	266	729
487	590	38.7%	0.71	0.0960	-0.13	0.03	2.37/2.73	2.48	77.00	0.66	0.59/0.67	0.03	-0.09	0.1079	-0.26	32.4%	733	378
911	854	35.2%	0.61	0.1178	-0.13	0.04	1.80/1.97	1.94	78.00	0.97	0.92/1.03	0.04	-0.11	0.1273	-0.38	32.4%	806	1.3k
2.8k	1.7k	34.4%	0.49	0.1258	-0.13	0.04	1.30/1.41	1.35	79.00	1.51	1.42/1.49	0.04	-0.11	0.1348	-0.51	32.1%	193	472
4.2k	2.5k	33.9%	0.37	0.1205	-0.12	0.03	0.88/0.97	0.90	80.00	2.00	1.91/2.08	0.03	-0.10	0.1260	-0.64	32.2%	73	410
2.6k	722	33.0%	0.25	0.1046	-0.10	0.03	0.57/0.62	0.61	81.00	2.95	2.50/2.89	0.03	-0.10	0.1005	-0.73	35.4%	114	68
4.4k	974	33.5%	0.17	0.0804	-0.08	0.02	0.35/0.41	0.38	82.00	3.76	3.05/3.60	0.02	-0.07	0.0804	-0.83	33.9%	87	42
1.1k	426	33.5%	0.10	0.0567	-0.06	0.02	0.21/0.25	0.23	83.00	4.63	3.85/4.85	0.02	-0.11	0.0611	-0.81	47.9%	28	79
600	329	33.7%	0.06	0.0369	-0.04	0.01	0.10/0.15	0.11	84.00	5.53	4.85/5.75	0.02	-0.10	0.0501	-0.85	50.8%	7	16
939	574	34.9%	0.03	0.0239	-0.03	0.01	0.07/0.10	0.07	85.00	6.15	5.85/6.45	0.01	-0.05	0.0359	-0.92	44.5%	9	6
210	227	35.4%	0.02	0.0143	-0.02	0.00	0.04/0.06	0.06	86.00	9.09	6.65/8.50	0.02	-0.08	0.0333	-0.91	55.1%	1	1

Greeks Profile

2026-09-04 · 5d · σ = 33.2%

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).