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

XYZ

Options · 15-min delayed

XYZ

Underlying

$83.57

DTE

2026-09-04

P/C Vol

0.12

P/C OI

0.17

ATM IV

39.0%

IV Skew

0.9%

25Δ put − call

Max Pain

$82

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
7	2	60.5%	0.92	0.0259	-0.10	0.01	7.55/8.00	6.52	76.00	0.12	0.01/0.12	0.01	-0.03	0.0155	-0.03	43.7%	10	75
20	6	56.5%	0.90	0.0318	-0.11	0.02	6.60/7.05	9.35	77.00	0.15	0.08/0.17	0.01	-0.04	0.0229	-0.04	42.1%	2	86
21	2	52.2%	0.88	0.0394	-0.11	0.02	5.65/6.10	5.75	78.00	0.19	0.11/0.27	0.01	-0.06	0.0344	-0.07	42.0%	11	52
34	8	49.0%	0.85	0.0495	-0.12	0.02	4.75/5.20	6.65	79.00	0.39	0.22/0.38	0.02	-0.07	0.0477	-0.11	40.6%	44	49
159	1	46.5%	0.80	0.0616	-0.14	0.03	3.95/4.35	5.00	80.00	0.50	0.34/0.51	0.02	-0.09	0.0639	-0.16	38.6%	21	425
53	24	42.9%	0.75	0.0765	-0.14	0.03	3.15/3.50	3.28	81.00	0.64	0.54/0.73	0.03	-0.11	0.0819	-0.23	37.8%	30	47
139	66	41.8%	0.66	0.0891	-0.16	0.04	2.50/2.80	2.58	82.00	0.95	0.90/1.04	0.03	-0.13	0.0976	-0.32	37.5%	39	626
142	64	40.7%	0.57	0.0987	-0.16	0.04	1.91/2.17	2.04	83.00	1.44	1.28/1.45	0.04	-0.14	0.1070	-0.42	37.4%	106	48
143	85	40.1%	0.47	0.1014	-0.16	0.04	1.42/1.65	1.47	84.00	1.93	1.76/1.98	0.04	-0.14	0.1072	-0.53	37.9%	65	111
413	786	39.9%	0.37	0.0969	-0.15	0.04	1.01/1.23	1.15	85.00	2.50	2.30/2.56	0.04	-0.13	0.1019	-0.64	37.6%	79	89
267	53	39.9%	0.28	0.0865	-0.13	0.03	0.70/0.90	0.76	86.00	3.43	2.91/3.30	0.03	-0.12	0.0876	-0.72	39.2%	7	30
1.0k	692	39.3%	0.20	0.0730	-0.11	0.03	0.45/0.62	0.52	87.00	—	—	—	—	—	—	—	—	—
3.0k	726	39.7%	0.14	0.0576	-0.09	0.02	0.30/0.44	0.36	88.00	—	—	—	—	—	—	—	—	—
590	232	41.0%	0.10	0.0441	-0.07	0.02	0.16/0.33	0.23	89.00	—	—	—	—	—	—	—	—	—
2.4k	763	39.5%	0.06	0.0302	-0.05	0.01	0.12/0.19	0.16	90.00	6.99	6.25/6.75	0.02	-0.06	0.0358	-0.91	45.4%	1	31
2.8k	43	39.3%	0.03	0.0199	-0.03	0.01	0.10/0.12	0.11	91.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	95.00	16.10	11.15/11.65	0.01	-0.04	0.0147	-0.96	61.5%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 39.0%

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

$83.57

DTE

2026-09-04

P/C Vol

0.12

P/C OI

0.17

ATM IV

39.0%

IV Skew

0.9%

25Δ put − call

Max Pain

$82

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
7	2	60.5%	0.92	0.0259	-0.10	0.01	7.55/8.00	6.52	76.00	0.12	0.01/0.12	0.01	-0.03	0.0155	-0.03	43.7%	10	75
20	6	56.5%	0.90	0.0318	-0.11	0.02	6.60/7.05	9.35	77.00	0.15	0.08/0.17	0.01	-0.04	0.0229	-0.04	42.1%	2	86
21	2	52.2%	0.88	0.0394	-0.11	0.02	5.65/6.10	5.75	78.00	0.19	0.11/0.27	0.01	-0.06	0.0344	-0.07	42.0%	11	52
34	8	49.0%	0.85	0.0495	-0.12	0.02	4.75/5.20	6.65	79.00	0.39	0.22/0.38	0.02	-0.07	0.0477	-0.11	40.6%	44	49
159	1	46.5%	0.80	0.0616	-0.14	0.03	3.95/4.35	5.00	80.00	0.50	0.34/0.51	0.02	-0.09	0.0639	-0.16	38.6%	21	425
53	24	42.9%	0.75	0.0765	-0.14	0.03	3.15/3.50	3.28	81.00	0.64	0.54/0.73	0.03	-0.11	0.0819	-0.23	37.8%	30	47
139	66	41.8%	0.66	0.0891	-0.16	0.04	2.50/2.80	2.58	82.00	0.95	0.90/1.04	0.03	-0.13	0.0976	-0.32	37.5%	39	626
142	64	40.7%	0.57	0.0987	-0.16	0.04	1.91/2.17	2.04	83.00	1.44	1.28/1.45	0.04	-0.14	0.1070	-0.42	37.4%	106	48
143	85	40.1%	0.47	0.1014	-0.16	0.04	1.42/1.65	1.47	84.00	1.93	1.76/1.98	0.04	-0.14	0.1072	-0.53	37.9%	65	111
413	786	39.9%	0.37	0.0969	-0.15	0.04	1.01/1.23	1.15	85.00	2.50	2.30/2.56	0.04	-0.13	0.1019	-0.64	37.6%	79	89
267	53	39.9%	0.28	0.0865	-0.13	0.03	0.70/0.90	0.76	86.00	3.43	2.91/3.30	0.03	-0.12	0.0876	-0.72	39.2%	7	30
1.0k	692	39.3%	0.20	0.0730	-0.11	0.03	0.45/0.62	0.52	87.00	—	—	—	—	—	—	—	—	—
3.0k	726	39.7%	0.14	0.0576	-0.09	0.02	0.30/0.44	0.36	88.00	—	—	—	—	—	—	—	—	—
590	232	41.0%	0.10	0.0441	-0.07	0.02	0.16/0.33	0.23	89.00	—	—	—	—	—	—	—	—	—
2.4k	763	39.5%	0.06	0.0302	-0.05	0.01	0.12/0.19	0.16	90.00	6.99	6.25/6.75	0.02	-0.06	0.0358	-0.91	45.4%	1	31
2.8k	43	39.3%	0.03	0.0199	-0.03	0.01	0.10/0.12	0.11	91.00	—	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	—	95.00	16.10	11.15/11.65	0.01	-0.04	0.0147	-0.96	61.5%	—	—

Greeks Profile

2026-09-04 · 5d · σ = 39.0%

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).