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

ZM

Options · 15-min delayed

ZM

Underlying

$98.43

DTE

2026-09-04

P/C Vol

0.66

P/C OI

0.66

ATM IV

53.6%

IV Skew

-8.0%

25Δ put − call

Max Pain

$98

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
9	1	59.1%	0.90	0.0279	-0.14	0.02	6.65/9.05	8.13	91.00	0.15	0.09/0.44	0.01	-0.09	0.0249	-0.07	51.9%	7	39
115	4	68.4%	0.84	0.0348	-0.23	0.03	5.70/8.85	7.46	92.00	0.21	0.05/0.51	0.02	-0.14	0.0342	-0.12	56.7%	25	171
23	15	61.5%	0.82	0.0412	-0.22	0.03	5.45/7.10	6.17	93.00	0.35	0.10/0.56	0.02	-0.15	0.0416	-0.14	52.3%	40	103
284	21	85.4%	0.71	0.0386	-0.38	0.04	3.45/6.45	5.53	94.00	0.43	0.22/0.58	0.03	-0.15	0.0515	-0.16	46.5%	34	67
176	16	63.4%	0.72	0.0517	-0.28	0.03	3.70/4.90	4.85	95.00	0.66	0.41/0.81	0.03	-0.17	0.0623	-0.22	46.3%	82	254
58	13	61.0%	0.67	0.0578	-0.29	0.04	3.05/4.15	4.12	96.00	0.68	0.91/1.11	0.04	-0.20	0.0718	-0.29	46.4%	95	165
40	13	53.0%	0.62	0.0698	-0.27	0.04	2.64/3.20	2.92	97.00	1.29	1.03/1.65	0.04	-0.24	0.0733	-0.38	50.3%	29	92
40	26	57.1%	0.54	0.0674	-0.30	0.04	2.11/2.84	2.60	98.00	1.75	1.57/2.09	0.04	-0.25	0.0767	-0.45	50.1%	51	74
69	93	51.1%	0.47	0.0756	-0.27	0.04	1.82/2.08	2.08	99.00	2.35	1.93/2.66	0.04	-0.26	0.0753	-0.53	51.3%	22	56
956	106	51.9%	0.40	0.0722	-0.26	0.04	1.12/1.70	1.45	100.00	2.88	2.77/3.20	0.04	-0.24	0.0743	-0.60	50.3%	37	154
58	46	55.0%	0.34	0.0647	-0.26	0.04	0.96/1.48	1.61	101.00	3.50	3.05/4.15	0.04	-0.26	0.0625	-0.65	57.4%	15	41
98	49	51.7%	0.27	0.0617	-0.22	0.03	0.84/1.24	0.90	102.00	3.95	3.70/5.00	0.04	-0.27	0.0553	-0.70	61.3%	57	162
97	99	54.5%	0.22	0.0533	-0.21	0.03	0.47/0.90	0.78	103.00	4.62	4.45/5.85	0.03	-0.26	0.0492	-0.74	64.5%	13	18
216	356	51.1%	0.16	0.0463	-0.16	0.03	0.45/0.72	0.64	104.00	5.35	5.00/6.60	0.03	-0.23	0.0445	-0.78	64.3%	3	10
636	345	55.0%	0.14	0.0391	-0.16	0.02	0.24/0.54	0.42	105.00	6.20	5.75/7.45	0.03	-0.22	0.0394	-0.81	65.9%	2	84
32	32	55.5%	0.11	0.0324	-0.13	0.02	0.13/0.42	0.28	106.00	7.37	6.40/9.00	0.03	-0.33	0.0332	-0.78	87.4%	3	35

Greeks Profile

2026-09-04 · 4d · σ = 53.6%

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

$98.43

DTE

2026-09-04

P/C Vol

0.66

P/C OI

0.66

ATM IV

53.6%

IV Skew

-8.0%

25Δ put − call

Max Pain

$98

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
9	1	59.1%	0.90	0.0279	-0.14	0.02	6.65/9.05	8.13	91.00	0.15	0.09/0.44	0.01	-0.09	0.0249	-0.07	51.9%	7	39
115	4	68.4%	0.84	0.0348	-0.23	0.03	5.70/8.85	7.46	92.00	0.21	0.05/0.51	0.02	-0.14	0.0342	-0.12	56.7%	25	171
23	15	61.5%	0.82	0.0412	-0.22	0.03	5.45/7.10	6.17	93.00	0.35	0.10/0.56	0.02	-0.15	0.0416	-0.14	52.3%	40	103
284	21	85.4%	0.71	0.0386	-0.38	0.04	3.45/6.45	5.53	94.00	0.43	0.22/0.58	0.03	-0.15	0.0515	-0.16	46.5%	34	67
176	16	63.4%	0.72	0.0517	-0.28	0.03	3.70/4.90	4.85	95.00	0.66	0.41/0.81	0.03	-0.17	0.0623	-0.22	46.3%	82	254
58	13	61.0%	0.67	0.0578	-0.29	0.04	3.05/4.15	4.12	96.00	0.68	0.91/1.11	0.04	-0.20	0.0718	-0.29	46.4%	95	165
40	13	53.0%	0.62	0.0698	-0.27	0.04	2.64/3.20	2.92	97.00	1.29	1.03/1.65	0.04	-0.24	0.0733	-0.38	50.3%	29	92
40	26	57.1%	0.54	0.0674	-0.30	0.04	2.11/2.84	2.60	98.00	1.75	1.57/2.09	0.04	-0.25	0.0767	-0.45	50.1%	51	74
69	93	51.1%	0.47	0.0756	-0.27	0.04	1.82/2.08	2.08	99.00	2.35	1.93/2.66	0.04	-0.26	0.0753	-0.53	51.3%	22	56
956	106	51.9%	0.40	0.0722	-0.26	0.04	1.12/1.70	1.45	100.00	2.88	2.77/3.20	0.04	-0.24	0.0743	-0.60	50.3%	37	154
58	46	55.0%	0.34	0.0647	-0.26	0.04	0.96/1.48	1.61	101.00	3.50	3.05/4.15	0.04	-0.26	0.0625	-0.65	57.4%	15	41
98	49	51.7%	0.27	0.0617	-0.22	0.03	0.84/1.24	0.90	102.00	3.95	3.70/5.00	0.04	-0.27	0.0553	-0.70	61.3%	57	162
97	99	54.5%	0.22	0.0533	-0.21	0.03	0.47/0.90	0.78	103.00	4.62	4.45/5.85	0.03	-0.26	0.0492	-0.74	64.5%	13	18
216	356	51.1%	0.16	0.0463	-0.16	0.03	0.45/0.72	0.64	104.00	5.35	5.00/6.60	0.03	-0.23	0.0445	-0.78	64.3%	3	10
636	345	55.0%	0.14	0.0391	-0.16	0.02	0.24/0.54	0.42	105.00	6.20	5.75/7.45	0.03	-0.22	0.0394	-0.81	65.9%	2	84
32	32	55.5%	0.11	0.0324	-0.13	0.02	0.13/0.42	0.28	106.00	7.37	6.40/9.00	0.03	-0.33	0.0332	-0.78	87.4%	3	35

Greeks Profile

2026-09-04 · 4d · σ = 53.6%

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).