ARMW · Roundhill ARM WeeklyPay ETF ETF

Alerts for ARMW

$40.42 +1.67 (+4.30%) At close · Sep 4

Options Chain

Underlying $40.42 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 104 contracts · mixed daily-bar sessions · Feb 20, 2026–Sep 4, 2026; 74 unknown

Put / call OI

0.32

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$4.58 above spot

ATM implied vol

77.2%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

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
—	—	—	—	$18.20	$20.70	—		—	$0.00	$1.30	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.20	$19.70	—		—	$0.00	$1.30	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$18.70	—		—	$0.00	$1.30	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.046 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.20	$17.70	—		—	$0.00	$1.30	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.885 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.20	$16.70	—		—	$0.00	$1.30	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.20	$15.70	—		—	$0.00	$1.30	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.20	$14.70	—		—	$0.00	$1.30	—	—	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.20	$13.70	—		$7.80	$0.00	$1.35	—	—	1	1
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.222 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:55:09.322 UTC Last $7.80 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$10.20	$12.70	$3.00		—	$0.00	$1.35	—	—	—	—
Call · $29 In the money Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:59:30.723 UTC Last $3.00 Breakeven $32.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.035 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$9.20	$11.70	$2.60		—	$0.00	$1.40	—	—	—	—
Call · $30 In the money Daily-bar session Feb 27, 2026 Quote as of 2026-09-04 19:59:39.306 UTC Last $2.60 Breakeven $32.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$8.20	$10.70	$15.76		—	$0.00	$1.40	—	—	—	—
Call · $31 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:30.725 UTC Last $15.76 Breakeven $46.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$7.20	$9.70	$65.00		—	$0.00	$1.50	—	—	—	—
Call · $32 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:30.723 UTC Last $65.00 Breakeven $97.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.20	$8.70	—		$3.15	$0.00	$1.50	—	—	1	1
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:55:07.631 UTC Last $3.15 Breakeven $29.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$5.20	$7.70	$4.60		—	$0.00	$1.60	—	—	—	—
Call · $34 In the money Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:59:30.723 UTC Last $4.60 Breakeven $38.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.315 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.20	$6.70	—		$2.32	$0.00	$1.80	—	—	1	2
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:06.859 UTC Last $2.32 Breakeven $32.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	59.2%	0.874	$3.70	$5.80	—		—	$0.00	$2.00	—	—	—	—
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.716 UTC Last — Breakeven — Implied vol 59.2% Delta 0.874 ≈87% ITM Gamma 0.048 Theta -0.041 Vega 0.015 Open interest — OI effective date — Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.674 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	58.8%	0.814	$2.95	$4.90	$1.70		$3.00	$0.00	$2.25	—	—	1	4
Call · $37 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:04.065 UTC Last $1.70 Breakeven $38.70 Implied vol 58.8% Delta 0.814 ≈81% ITM Gamma 0.062 Theta -0.051 Vega 0.02 Open interest — OI effective date — Model this call Put · $37 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:05.131 UTC Last $3.00 Breakeven $34.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	58.6%	0.741	$2.15	$4.20	—		$2.50	$0.30	$2.55	-0.316	87%	2	2
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.944 UTC Last — Breakeven — Implied vol 58.6% Delta 0.741 ≈74% ITM Gamma 0.076 Theta -0.061 Vega 0.024 Open interest — OI effective date — Model this call Put · $38 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:04.387 UTC Last $2.50 Breakeven $35.50 Implied vol 87% Delta -0.316 ≈32% ITM Gamma 0.056 Theta -0.093 Vega 0.026 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	60.8%	0.652	$1.55	$3.60	—		$4.00	$0.75	$2.95	-0.378	87.7%	1	1
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.233 UTC Last — Breakeven — Implied vol 60.8% Delta 0.652 ≈65% ITM Gamma 0.083 Theta -0.071 Vega 0.027 Open interest — OI effective date — Model this call Put · $39 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:03.914 UTC Last $4.00 Breakeven $35.00 Implied vol 87.7% Delta -0.378 ≈38% ITM Gamma 0.059 Theta -0.1 Vega 0.028 Open interest 1 OI effective date Sep 3, 2026 Model this put
6	6	62.2%	0.563	$1.00	$3.10	$1.15		$4.80	$1.30	$3.60	-0.439	92.2%	2	2
Call · $40 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:03.747 UTC Last $1.15 Breakeven $41.15 Implied vol 62.2% Delta 0.563 ≈56% ITM Gamma 0.086 Theta -0.077 Vega 0.029 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:03.512 UTC Last $4.80 Breakeven $35.20 Implied vol 92.2% Delta -0.439 ≈44% ITM Gamma 0.058 Theta -0.109 Vega 0.029 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $40.42
6	5	88.9%	0.282	$0.20	$1.90	$0.45		$7.94	$5.00	$7.00	-0.677	105.4%	1	1
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:06.186 UTC Last $0.45 Breakeven $45.45 Implied vol 88.9% Delta 0.282 ≈28% ITM Gamma 0.052 Theta -0.093 Vega 0.025 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 15:16:55.436 UTC Last $7.94 Breakeven $37.06 Implied vol 105.4% Delta -0.677 ≈68% ITM Gamma 0.047 Theta -0.112 Vega 0.026 Open interest 1 OI effective date Sep 3, 2026 Model this put
24	11	—	—	$0.00	$1.10	$0.85		$11.04	$9.50	$12.10	-0.761	139.7%	6	8
Call · $50 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 13:58:14.015 UTC Last $0.85 Breakeven $50.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.069 UTC Last $11.04 Breakeven $38.96 Implied vol 139.7% Delta -0.761 ≈76% ITM Gamma 0.03 Theta -0.128 Vega 0.023 Open interest 8 OI effective date Sep 3, 2026 Model this put
19	10	—	—	$0.00	$1.35	$0.10		—	$14.40	$16.60	—	—	—	—
Call · $55 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:09.665 UTC Last $0.10 Breakeven $55.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:43:34.958 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.30	$1.00		$23.00	$19.30	$21.50	—	—	3	—
Call · $60 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:10.314 UTC Last $1.00 Breakeven $61.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:12:43.936 UTC Last $23.00 Breakeven $37.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$21.40	$23.50	—	—	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:14:32.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$22.30	$24.90	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.524 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$23.30	$25.90	—	—	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		$12.60	$24.30	$26.90	—	—	1	2
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:28.069 UTC Last $12.60 Breakeven $52.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.30	—		—	$25.30	$27.90	—	—	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$26.30	$28.90	—	—	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$27.30	$29.90	—	—	—	—
Call · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$28.30	$30.90	—	—	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.151 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.30	$0.96		—	$29.30	$31.90	—	—	—	—
Call · $70 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:11.422 UTC Last $0.96 Breakeven $70.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$30.30	$32.90	—	—	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.471 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$31.30	$33.90	—	—	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$32.30	$34.90	—	—	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.30	$3.00		—	$33.30	$35.90	—	—	—	—
Call · $74 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:55:11.823 UTC Last $3.00 Breakeven $77.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$34.30	$37.00	—	—	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$0.00	$0.05	$0.10		—	$39.30	$41.40	—	—	—	—
Call · $80 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:30.317 UTC Last $0.10 Breakeven $80.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:12:43.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$44.20	$47.00	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.669 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	5	—	—	$0.00	$1.30	$9.97		—	$49.20	$52.00	—	—	—	—
Call · $90 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:55:12.813 UTC Last $9.97 Breakeven $99.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$54.20	$57.00	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.30	$20.77		—	$59.20	$62.00	—	—	—	—
Call · $100 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:55:12.904 UTC Last $20.77 Breakeven $120.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$64.20	$67.00	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$69.20	$72.00	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.036 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$74.20	$77.00	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.30	$4.30		—	$79.20	$82.00	—	—	—	—
Call · $120 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:30.725 UTC Last $4.30 Breakeven $124.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.038 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.30	$11.61		—	$84.20	$87.00	—	—	—	—
Call · $125 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:30.718 UTC Last $11.61 Breakeven $136.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$89.20	$91.80	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$94.20	$96.80	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.30	$5.40		—	$99.30	$101.80	—	—	—	—
Call · $140 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:30.806 UTC Last $5.40 Breakeven $145.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$104.20	$106.80	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.069 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 · Feb 20, 2026–Sep 4, 2026; 74 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 52" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.