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

VZ

Options · 15-min delayed

VZ

Underlying

$50.10

DTE

2026-09-04

P/C Vol

0.38

P/C OI

0.55

ATM IV

19.8%

IV Skew

1.2%

25Δ put − call

Max Pain

$49

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
55	6	71.6%	0.83	0.0611	-0.11	0.02	3.15/5.30	3.90	46.50	0.02	0.00/0.02	0.00	-0.00	0.0172	-0.01	28.1%	1	75
160	16	48.6%	0.88	0.0713	-0.06	0.01	2.57/3.40	3.11	47.00	0.03	0.00/0.03	0.00	-0.01	0.0288	-0.02	26.6%	6	325
19	8	42.8%	0.86	0.0867	-0.06	0.01	2.18/2.89	2.55	47.50	0.03	0.00/0.03	0.00	-0.01	0.0390	-0.02	23.0%	56	564
241	192	31.3%	0.89	0.1052	-0.04	0.01	2.09/2.28	2.18	48.00	0.05	0.04/0.07	0.01	-0.01	0.0811	-0.06	23.4%	12	397
160	148	26.7%	0.86	0.1431	-0.04	0.01	1.42/1.79	1.53	48.50	0.09	0.08/0.09	0.01	-0.02	0.1273	-0.08	20.7%	59	657
2.2k	392	26.3%	0.78	0.1944	-0.05	0.02	1.03/1.40	1.19	49.00	0.15	0.13/0.16	0.01	-0.03	0.2092	-0.16	19.7%	247	365
327	121	25.4%	0.67	0.2431	-0.06	0.02	0.57/1.04	0.82	49.50	0.27	0.26/0.29	0.02	-0.04	0.2969	-0.29	19.5%	192	104
6.0k	1.6k	19.8%	0.55	0.3405	-0.05	0.02	0.53/0.60	0.55	50.00	0.46	0.42/0.50	0.02	-0.04	0.3405	-0.45	19.8%	551	2.8k
2.7k	561	19.5%	0.23	0.2648	-0.04	0.02	0.15/0.21	0.21	51.00	1.18	0.89/1.15	0.02	-0.03	0.2541	-0.75	21.3%	172	63
2.4k	300	20.1%	0.06	0.1029	-0.01	0.01	0.03/0.06	0.05	52.00	2.04	1.74/2.34	0.02	-0.07	0.1267	-0.77	40.7%	40	3
108	396	21.9%	0.02	0.0301	-0.01	0.00	0.01/0.02	0.01	53.00	2.80	2.53/4.45	0.02	-0.09	0.0861	-0.78	58.0%	4	1
59	1	25.0%	0.01	0.0112	-0.00	0.00	0.00/0.01	0.04	54.00	4.05	3.60/5.85	0.02	-0.13	0.0647	-0.78	78.6%	1	—
45	4	30.5%	0.00	0.0080	-0.00	0.00	0.00/0.01	0.01	55.00	5.05	4.55/6.30	0.01	-0.10	0.0542	-0.85	73.7%	1	—
5	—	49.6%	0.03	0.0235	-0.02	0.00	0.00/0.08	0.02	56.00	6.20	5.45/7.35	0.01	-0.09	0.0448	-0.87	80.9%	7	1
—	—	—	—	—	—	—	—	—	57.00	6.73	6.50/8.55	0.01	-0.12	0.0393	-0.86	96.0%	6	—
—	—	—	—	—	—	—	—	—	58.00	8.32	7.45/9.75	0.01	-0.13	0.0348	-0.86	108.1%	4	—

Greeks Profile

2026-09-04 · 5d · σ = 19.8%

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

$50.10

DTE

2026-09-04

P/C Vol

0.38

P/C OI

0.55

ATM IV

19.8%

IV Skew

1.2%

25Δ put − call

Max Pain

$49

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
55	6	71.6%	0.83	0.0611	-0.11	0.02	3.15/5.30	3.90	46.50	0.02	0.00/0.02	0.00	-0.00	0.0172	-0.01	28.1%	1	75
160	16	48.6%	0.88	0.0713	-0.06	0.01	2.57/3.40	3.11	47.00	0.03	0.00/0.03	0.00	-0.01	0.0288	-0.02	26.6%	6	325
19	8	42.8%	0.86	0.0867	-0.06	0.01	2.18/2.89	2.55	47.50	0.03	0.00/0.03	0.00	-0.01	0.0390	-0.02	23.0%	56	564
241	192	31.3%	0.89	0.1052	-0.04	0.01	2.09/2.28	2.18	48.00	0.05	0.04/0.07	0.01	-0.01	0.0811	-0.06	23.4%	12	397
160	148	26.7%	0.86	0.1431	-0.04	0.01	1.42/1.79	1.53	48.50	0.09	0.08/0.09	0.01	-0.02	0.1273	-0.08	20.7%	59	657
2.2k	392	26.3%	0.78	0.1944	-0.05	0.02	1.03/1.40	1.19	49.00	0.15	0.13/0.16	0.01	-0.03	0.2092	-0.16	19.7%	247	365
327	121	25.4%	0.67	0.2431	-0.06	0.02	0.57/1.04	0.82	49.50	0.27	0.26/0.29	0.02	-0.04	0.2969	-0.29	19.5%	192	104
6.0k	1.6k	19.8%	0.55	0.3405	-0.05	0.02	0.53/0.60	0.55	50.00	0.46	0.42/0.50	0.02	-0.04	0.3405	-0.45	19.8%	551	2.8k
2.7k	561	19.5%	0.23	0.2648	-0.04	0.02	0.15/0.21	0.21	51.00	1.18	0.89/1.15	0.02	-0.03	0.2541	-0.75	21.3%	172	63
2.4k	300	20.1%	0.06	0.1029	-0.01	0.01	0.03/0.06	0.05	52.00	2.04	1.74/2.34	0.02	-0.07	0.1267	-0.77	40.7%	40	3
108	396	21.9%	0.02	0.0301	-0.01	0.00	0.01/0.02	0.01	53.00	2.80	2.53/4.45	0.02	-0.09	0.0861	-0.78	58.0%	4	1
59	1	25.0%	0.01	0.0112	-0.00	0.00	0.00/0.01	0.04	54.00	4.05	3.60/5.85	0.02	-0.13	0.0647	-0.78	78.6%	1	—
45	4	30.5%	0.00	0.0080	-0.00	0.00	0.00/0.01	0.01	55.00	5.05	4.55/6.30	0.01	-0.10	0.0542	-0.85	73.7%	1	—
5	—	49.6%	0.03	0.0235	-0.02	0.00	0.00/0.08	0.02	56.00	6.20	5.45/7.35	0.01	-0.09	0.0448	-0.87	80.9%	7	1
—	—	—	—	—	—	—	—	—	57.00	6.73	6.50/8.55	0.01	-0.12	0.0393	-0.86	96.0%	6	—
—	—	—	—	—	—	—	—	—	58.00	8.32	7.45/9.75	0.01	-0.13	0.0348	-0.86	108.1%	4	—

Greeks Profile

2026-09-04 · 5d · σ = 19.8%

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).