ARKQ · ARK Autonomous Technology & Robotics ETF ETF

Alerts for ARKQ

$122.25 -0.56 (-0.46%) At close · Sep 4

Options Chain

Underlying $122.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 90 contracts · mixed daily-bar sessions · Jan 22, 2026–Sep 4, 2026; 28 unknown

Put / call OI

0.88

Balanced positioning

Open interest

1,205

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$129.00

$6.75 above spot

ATM implied vol

27.2%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

145

150

155

160

165

170

175

180

185

190

195

200

205

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
3	3	—	—	$51.10	$53.60	$62.12		—	$0.00	$0.75	—	—	—	—
Call · $70 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:02.085 UTC Last $62.12 Breakeven $132.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.00	$49.00	—		—	$0.00	$0.75	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.717 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.048 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.00	$44.00	—		$0.95	$0.00	$0.75	—	—	1	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.227 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:32.932 UTC Last $0.95 Breakeven $79.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$36.10	$38.80	$39.75		—	$0.00	$0.75	—	—	—	—
Call · $85 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:55:13.447 UTC Last $39.75 Breakeven $124.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$31.20	$33.00	$32.69		$0.60	$0.00	$0.75	—	—	1	2
Call · $90 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:56:53.399 UTC Last $32.69 Breakeven $122.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:32.637 UTC Last $0.60 Breakeven $89.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	63.1%	0.986	$26.00	$28.90	$38.17		$0.30	$0.00	$0.75	—	—	1	11
Call · $95 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:55:15.900 UTC Last $38.17 Breakeven $133.17 Implied vol 63.1% Delta 0.986 ≈99% ITM Gamma 0.003 Theta -0.03 Vega 0.008 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:32.442 UTC Last $0.30 Breakeven $94.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
3	3	51.2%	0.984	$21.00	$23.90	$30.49		$0.35	$0.00	$0.75	—	—	1	22
Call · $100 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:55:05.371 UTC Last $30.49 Breakeven $130.49 Implied vol 51.2% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.028 Vega 0.009 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:31.419 UTC Last $0.35 Breakeven $99.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
1	1	39.7%	0.981	$16.30	$18.60	$17.22		$0.25	$0.00	$0.75	—	—	25	55
Call · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.835 UTC Last $17.22 Breakeven $122.22 Implied vol 39.7% Delta 0.981 ≈98% ITM Gamma 0.005 Theta -0.026 Vega 0.011 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $0.25 Breakeven $104.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this put
3	1	32%	0.964	$11.40	$13.60	$12.53		$0.15	$0.00	$0.75	—	—	20	162
Call · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:25.379 UTC Last $12.53 Breakeven $122.53 Implied vol 32% Delta 0.964 ≈96% ITM Gamma 0.011 Theta -0.033 Vega 0.018 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $0.15 Breakeven $109.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 3, 2026 Model this put
3	1	29.9%	0.872	$6.90	$8.80	$6.40		$0.50	$0.15	$0.90	-0.139	31.4%	1	102
Call · $115 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:43.222 UTC Last $6.40 Breakeven $121.40 Implied vol 29.9% Delta 0.872 ≈87% ITM Gamma 0.03 Theta -0.065 Vega 0.048 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $0.50 Breakeven $114.50 Implied vol 31.4% Delta -0.139 ≈14% ITM Gamma 0.031 Theta -0.06 Vega 0.051 Open interest 102 OI effective date Sep 3, 2026 Model this put
20	20	27.6%	0.658	$3.10	$4.70	$4.80		$2.95	$0.40	$2.20	-0.33	25.3%	1	9
Call · $120 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $4.80 Breakeven $124.80 Implied vol 27.6% Delta 0.658 ≈66% ITM Gamma 0.058 Theta -0.098 Vega 0.085 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:38.475 UTC Last $2.95 Breakeven $117.05 Implied vol 25.3% Delta -0.33 ≈33% ITM Gamma 0.062 Theta -0.077 Vega 0.084 Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	26.3%	0.602	$2.15	$4.20	—		$3.43	$1.00	$2.60	-0.399	26.7%	1	5
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.287 UTC Last — Breakeven — Implied vol 26.3% Delta 0.602 ≈60% ITM Gamma 0.064 Theta -0.097 Vega 0.089 Open interest — OI effective date — Model this call Put · $121 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.288 UTC Last $3.43 Breakeven $117.57 Implied vol 26.7% Delta -0.399 ≈40% ITM Gamma 0.063 Theta -0.086 Vega 0.089 Open interest 5 OI effective date Sep 3, 2026 Model this put
5	4	28.2%	0.536	$2.00	$3.60	$9.40		$4.12	$1.20	$3.20	-0.463	26.1%	1	15
Call · $122 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $9.40 Breakeven $131.40 Implied vol 28.2% Delta 0.536 ≈54% ITM Gamma 0.061 Theta -0.106 Vega 0.092 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $122 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $4.12 Breakeven $117.88 Implied vol 26.1% Delta -0.463 ≈46% ITM Gamma 0.066 Theta -0.086 Vega 0.092 Open interest 15 OI effective date Sep 3, 2026 Model this put
Underlying $122.25
1	1	26.7%	0.472	$1.15	$3.20	$10.09		$4.00	$2.40	$3.60	-0.524	29.2%	10	10
Call · $123 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:31.288 UTC Last $10.09 Breakeven $133.09 Implied vol 26.7% Delta 0.472 ≈47% ITM Gamma 0.065 Theta -0.1 Vega 0.092 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $123 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:55:10.235 UTC Last $4.00 Breakeven $119.00 Implied vol 29.2% Delta -0.524 ≈52% ITM Gamma 0.059 Theta -0.097 Vega 0.092 Open interest 10 OI effective date Sep 3, 2026 Model this put
1	2	31.6%	0.426	$1.00	$3.40	$9.34		$3.70	$2.40	$4.30	-0.591	26.7%	2	4
Call · $124 Daily-bar session Mar 26, 2026 Quote as of 2026-09-04 19:59:31.289 UTC Last $9.34 Breakeven $133.34 Implied vol 31.6% Delta 0.426 ≈43% ITM Gamma 0.054 Theta -0.115 Vega 0.091 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $124 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $3.70 Breakeven $120.30 Implied vol 26.7% Delta -0.591 ≈59% ITM Gamma 0.063 Theta -0.085 Vega 0.09 Open interest 4 OI effective date Sep 3, 2026 Model this put
17	1	25.5%	0.341	$0.35	$2.25	$1.20		$6.05	$3.10	$4.80	-0.655	26.3%	1	4
Call · $125 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $1.20 Breakeven $126.20 Implied vol 25.5% Delta 0.341 ≈34% ITM Gamma 0.062 Theta -0.087 Vega 0.085 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:27.856 UTC Last $6.05 Breakeven $118.95 Implied vol 26.3% Delta -0.655 ≈65% ITM Gamma 0.061 Theta -0.077 Vega 0.085 Open interest 4 OI effective date Sep 3, 2026 Model this put
5	2	25.1%	0.279	$0.05	$1.90	$2.64		$4.70	$4.20	$5.60	-0.689	29.4%	5	—
Call · $126 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.287 UTC Last $2.64 Breakeven $128.64 Implied vol 25.1% Delta 0.279 ≈28% ITM Gamma 0.058 Theta -0.078 Vega 0.078 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $126 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:31.185 UTC Last $4.70 Breakeven $121.30 Implied vol 29.4% Delta -0.689 ≈69% ITM Gamma 0.052 Theta -0.083 Vega 0.082 Open interest — OI effective date — Model this put
14	2	26%	0.234	$0.05	$1.55	$1.25		—	$5.00	$6.50	-0.726	30.9%	—	—
Call · $127 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.037 UTC Last $1.25 Breakeven $128.25 Implied vol 26% Delta 0.234 ≈23% ITM Gamma 0.051 Theta -0.074 Vega 0.071 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.381 UTC Last — Breakeven — Implied vol 30.9% Delta -0.726 ≈73% ITM Gamma 0.047 Theta -0.082 Vega 0.077 Open interest — OI effective date — Model this put
28	2	26.7%	0.195	$0.05	$1.25	$1.06		$6.45	$5.70	$7.10	-0.783	29.3%	2	10
Call · $128 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.289 UTC Last $1.06 Breakeven $129.06 Implied vol 26.7% Delta 0.195 ≈19% ITM Gamma 0.045 Theta -0.068 Vega 0.064 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $128 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:22.016 UTC Last $6.45 Breakeven $121.55 Implied vol 29.3% Delta -0.783 ≈78% ITM Gamma 0.044 Theta -0.066 Vega 0.068 Open interest 10 OI effective date Sep 3, 2026 Model this put
50	5	29.1%	0.177	$0.20	$1.05	$1.45		$6.44	$6.40	$8.50	-0.792	32.9%	1	10
Call · $129 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:09.168 UTC Last $1.45 Breakeven $130.45 Implied vol 29.1% Delta 0.177 ≈18% ITM Gamma 0.039 Theta -0.069 Vega 0.06 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $129 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $6.44 Breakeven $122.56 Implied vol 32.9% Delta -0.792 ≈79% ITM Gamma 0.038 Theta -0.073 Vega 0.066 Open interest 10 OI effective date Sep 3, 2026 Model this put
121	2	25.9%	0.114	$0.20	$0.45	$1.05		$9.05	$7.30	$8.90	-0.851	29.9%	1	15
Call · $130 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:49.610 UTC Last $1.05 Breakeven $131.05 Implied vol 25.9% Delta 0.114 ≈11% ITM Gamma 0.032 Theta -0.046 Vega 0.045 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $9.05 Breakeven $120.95 Implied vol 29.9% Delta -0.851 ≈85% ITM Gamma 0.034 Theta -0.05 Vega 0.054 Open interest 15 OI effective date Sep 3, 2026 Model this put
21	1	30.5%	0.125	$0.10	$0.75	$0.33		$12.25	$8.30	$10.10	-0.845	34.3%	1	23
Call · $131 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:09.758 UTC Last $0.33 Breakeven $131.33 Implied vol 30.5% Delta 0.125 ≈12% ITM Gamma 0.029 Theta -0.057 Vega 0.048 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $131 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:55:04.251 UTC Last $12.25 Breakeven $118.75 Implied vol 34.3% Delta -0.845 ≈85% ITM Gamma 0.03 Theta -0.061 Vega 0.055 Open interest 23 OI effective date Sep 3, 2026 Model this put
67	2	31.7%	0.109	$0.25	$0.50	$0.38		$9.60	$9.30	$11.00	-0.86	35.8%	1	25
Call · $132 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $0.38 Breakeven $132.38 Implied vol 31.7% Delta 0.109 ≈11% ITM Gamma 0.026 Theta -0.054 Vega 0.043 Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $132 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:55:01.613 UTC Last $9.60 Breakeven $122.40 Implied vol 35.8% Delta -0.86 ≈86% ITM Gamma 0.027 Theta -0.059 Vega 0.051 Open interest 25 OI effective date Sep 3, 2026 Model this put
11	3	—	—	$0.00	$0.75	$0.70		$19.35	$10.00	$11.50	-0.937	28.2%	1	2
Call · $133 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.289 UTC Last $0.70 Breakeven $133.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $133 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $19.35 Breakeven $113.65 Implied vol 28.2% Delta -0.937 ≈94% ITM Gamma 0.019 Theta -0.018 Vega 0.028 Open interest 2 OI effective date Sep 3, 2026 Model this put
33	2	—	—	$0.00	$0.75	$2.00		$14.80	$10.60	$12.90	-0.941	30.2%	8	8
Call · $134 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:31.946 UTC Last $2.00 Breakeven $136.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $134 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $14.80 Breakeven $119.20 Implied vol 30.2% Delta -0.941 ≈94% ITM Gamma 0.017 Theta -0.019 Vega 0.027 Open interest 8 OI effective date Sep 3, 2026 Model this put
57	3	—	—	$0.00	$0.75	$0.56		$6.70	$11.50	$13.80	-0.969	27.5%	1	8
Call · $135 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.950 UTC Last $0.56 Breakeven $135.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.865 UTC Last $6.70 Breakeven $128.30 Implied vol 27.5% Delta -0.969 ≈97% ITM Gamma 0.011 Theta -0.004 Vega 0.016 Open interest 8 OI effective date Sep 3, 2026 Model this put
39	1	—	—	$0.00	$0.75	$0.87		$16.46	$12.40	$14.80	-0.987	25%	1	28
Call · $136 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.022 UTC Last $0.87 Breakeven $136.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $136 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:31.107 UTC Last $16.46 Breakeven $119.54 Implied vol 25% Delta -0.987 ≈99% ITM Gamma 0.006 Theta 0.006 Vega 0.008 Open interest 28 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.75	$0.60		$16.40	$13.40	$16.90	-0.887	47.5%	5	5
Call · $137 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:32.048 UTC Last $0.60 Breakeven $137.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $137 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $16.40 Breakeven $120.60 Implied vol 47.5% Delta -0.887 ≈89% ITM Gamma 0.018 Theta -0.068 Vega 0.044 Open interest 5 OI effective date Sep 3, 2026 Model this put
20	5	—	—	$0.00	$0.75	$0.51		$17.20	$14.50	$16.80	-0.972	32.7%	10	29
Call · $138 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.127 UTC Last $0.51 Breakeven $138.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $138 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $17.20 Breakeven $120.80 Implied vol 32.7% Delta -0.972 ≈97% ITM Gamma 0.009 Theta -0.005 Vega 0.015 Open interest 29 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.75	$0.77		$17.80	$15.50	$17.80	-0.973	34.4%	19	—
Call · $139 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:32.142 UTC Last $0.77 Breakeven $139.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $139 In the money Daily-bar session Jan 22, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $17.80 Breakeven $121.20 Implied vol 34.4% Delta -0.973 ≈97% ITM Gamma 0.008 Theta -0.006 Vega 0.015 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.75	$0.35		—	$16.50	$18.80	-0.974	36.1%	—	—
Call · $140 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.145 UTC Last $0.35 Breakeven $140.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol 36.1% Delta -0.974 ≈97% ITM Gamma 0.007 Theta -0.006 Vega 0.014 Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$0.60	$0.85		—	$17.60	$19.70	-0.974	37.8%	—	—
Call · $141 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:32.158 UTC Last $0.85 Breakeven $141.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.107 UTC Last — Breakeven — Implied vol 37.8% Delta -0.974 ≈97% ITM Gamma 0.007 Theta -0.006 Vega 0.014 Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.75	$1.50		—	$21.30	$24.00	-0.976	44.3%	—	—
Call · $145 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:32.338 UTC Last $1.50 Breakeven $146.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol 44.3% Delta -0.976 ≈98% ITM Gamma 0.006 Theta -0.008 Vega 0.013 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.75	$0.06		$27.20	$26.20	$29.10	-0.978	52.2%	1	—
Call · $150 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.487 UTC Last $0.06 Breakeven $150.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:31.109 UTC Last $27.20 Breakeven $122.80 Implied vol 52.2% Delta -0.978 ≈98% ITM Gamma 0.004 Theta -0.01 Vega 0.012 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$1.30		—	$31.20	$34.10	-0.979	59.7%	—	—
Call · $155 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:32.641 UTC Last $1.30 Breakeven $156.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol 59.7% Delta -0.979 ≈98% ITM Gamma 0.004 Theta -0.011 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$36.20	$39.10	-0.98	67%	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.107 UTC Last — Breakeven — Implied vol 67% Delta -0.98 ≈98% ITM Gamma 0.003 Theta -0.013 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$41.10	$44.00	-0.996	57.8%	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol 57.8% Delta -0.996 ≈100% ITM Gamma 0.001 Theta 0.011 Vega 0.003 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$1.83		—	$46.20	$49.10	-0.981	80.7%	—	—
Call · $170 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:33.050 UTC Last $1.83 Breakeven $171.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.107 UTC Last — Breakeven — Implied vol 80.7% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.016 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$51.20	$54.10	-0.982	87.3%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.107 UTC Last — Breakeven — Implied vol 87.3% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.018 Vega 0.01 Open interest — OI effective date — Model this put
46	1	—	—	$0.00	$0.25	$1.90		—	$56.20	$59.10	—	—	—	—
Call · $180 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:56:13.471 UTC Last $1.90 Breakeven $181.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$61.20	$64.10	—	—	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.75		—	$66.10	$69.00	—	—	—	—
Call · $190 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:33.683 UTC Last $0.75 Breakeven $190.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$71.20	$74.10	—	—	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.841 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$76.20	$79.10	—	—	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$81.20	$84.10	—	—	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 22, 2026–Sep 4, 2026; 28 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 45" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.