BNO ETF

Alerts for BNO

$56.11 +0.21 (+0.38%) At close · Sep 4

Options Chain

Underlying $56.11 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 82 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 4, 2026; 19 unknown

Put / call OI

0.15

Call-heavy positioning

Open interest

14,594

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$45.00

$11.11 below spot

ATM implied vol

44.4%

market's expected move

Open interest by strike · near the money

Calls Puts

43.5

44.5

45.5

46.5

47.5

48.5

49.5

50.5

51.5

52.5

53.5

54.5

55.5

56.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$19.50	$21.60	—		—	$0.00	$0.95	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.329 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$14.50	$16.60	$11.08		$0.37	$0.00	$0.05	—	—	1	6
Call · $40 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $11.08 Breakeven $51.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 17:59:54.966 UTC Last $0.37 Breakeven $39.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.50	$15.60	—		—	$0.00	$0.80	—	—	—	—
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.668 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.50	$14.70	—		—	$0.00	$0.80	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.50	$13.60	—		—	$0.00	$0.05	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 17:58:51.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.00	$13.30	—		—	$0.00	$0.05	—	—	—	—
Call · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.5 Daily-bar session Unknown Quote as of 2026-09-04 17:59:54.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	12	—	—	$10.50	$12.70	$3.90		$0.39	$0.00	$0.05	—	—	3	4
Call · $44 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.329 UTC Last $3.90 Breakeven $47.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 17:58:51.354 UTC Last $0.39 Breakeven $43.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.00	$11.90	$7.50		$0.33	$0.00	$0.75	—	—	2	2
Call · $44.5 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.276 UTC Last $7.50 Breakeven $52.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $44.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.365 UTC Last $0.33 Breakeven $44.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4k	1	—	—	$9.30	$12.70	$6.65		$0.27	$0.00	$0.75	—	—	15	8
Call · $45 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.278 UTC Last $6.65 Breakeven $51.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.365 UTC Last $0.27 Breakeven $44.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	6	—	—	$9.00	$11.20	$4.65		—	$0.00	$0.75	—	—	—	—
Call · $45.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:04.596 UTC Last $4.65 Breakeven $50.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
260	5	—	—	$8.60	$10.60	$8.30		—	$0.00	$0.75	—	—	—	—
Call · $46 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.271 UTC Last $8.30 Breakeven $54.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 260 OI effective date Sep 3, 2026 Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	5	—	—	$8.00	$10.10	$9.73		$0.17	$0.00	$0.75	—	—	6	16
Call · $46.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.369 UTC Last $9.73 Breakeven $56.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $46.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:14.861 UTC Last $0.17 Breakeven $46.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
2.1k	1	—	—	$7.60	$9.90	$7.31		$0.10	$0.00	$0.65	—	—	20	392
Call · $47 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.275 UTC Last $7.31 Breakeven $54.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $47 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.394 UTC Last $0.10 Breakeven $46.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 392 OI effective date Sep 3, 2026 Model this put
44	40	—	—	$7.00	$9.00	$4.31		$0.12	$0.00	$0.75	—	—	10	10
Call · $47.5 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.264 UTC Last $4.31 Breakeven $51.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $47.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:16.819 UTC Last $0.12 Breakeven $47.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
106	1	—	—	$6.60	$8.80	$8.05		$0.05	$0.00	$0.10	—	—	1	3
Call · $48 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.271 UTC Last $8.05 Breakeven $56.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.525 UTC Last $0.05 Breakeven $47.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$6.10	$8.00	$3.90		$0.30	$0.00	$0.75	—	—	1	1
Call · $48.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:15.367 UTC Last $3.90 Breakeven $52.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $48.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.029 UTC Last $0.30 Breakeven $48.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$6.60	$7.60	$7.02		$0.47	$0.00	$0.25	—	—	1	250
Call · $49 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:52.433 UTC Last $7.02 Breakeven $56.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $49 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.018 UTC Last $0.47 Breakeven $48.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 250 OI effective date Sep 3, 2026 Model this put
50	1	—	—	$5.00	$7.20	$2.95		—	$0.00	$0.75	—	—	—	—
Call · $49.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.313 UTC Last $2.95 Breakeven $52.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $49.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
160	3	52.2%	0.961	$5.70	$6.70	$5.72		$0.09	$0.00	$0.25	—	—	2	229
Call · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.274 UTC Last $5.72 Breakeven $55.72 Implied vol 52.2% Delta 0.961 ≈96% ITM Gamma 0.022 Theta -0.031 Vega 0.006 Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.274 UTC Last $0.09 Breakeven $49.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$4.00	$6.10	$3.17		$0.30	$0.00	$0.75	—	—	4	3
Call · $50.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.280 UTC Last $3.17 Breakeven $53.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $50.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.003 UTC Last $0.30 Breakeven $50.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
484	2	79.7%	0.839	$4.80	$6.50	$5.00		$0.10	$0.00	$0.25	—	—	3	24
Call · $51 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $5.00 Breakeven $56.00 Implied vol 79.7% Delta 0.839 ≈84% ITM Gamma 0.043 Theta -0.121 Vega 0.018 Open interest 484 OI effective date Sep 3, 2026 Model this call Put · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.274 UTC Last $0.10 Breakeven $50.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
2.7k	3	46.9%	0.929	$4.50	$5.00	$4.81		$0.10	$0.00	$0.25	—	—	4	10
Call · $51.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:15.926 UTC Last $4.81 Breakeven $56.31 Implied vol 46.9% Delta 0.929 ≈93% ITM Gamma 0.04 Theta -0.043 Vega 0.01 Open interest 2.7k OI effective date Sep 3, 2026 Model this call Put · $51.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.274 UTC Last $0.10 Breakeven $51.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
48	7	51%	0.886	$4.20	$4.50	$4.44		$0.15	$0.10	$0.25	-0.103	48.4%	23	23
Call · $52 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.818 UTC Last $4.44 Breakeven $56.44 Implied vol 51% Delta 0.886 ≈89% ITM Gamma 0.053 Theta -0.063 Vega 0.014 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $0.15 Breakeven $51.85 Implied vol 48.4% Delta -0.103 ≈10% ITM Gamma 0.051 Theta -0.051 Vega 0.013 Open interest 23 OI effective date Sep 3, 2026 Model this put
124	1	49.6%	0.861	$3.50	$4.30	$3.40		$0.22	$0.00	$0.35	—	—	5	8
Call · $52.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.270 UTC Last $3.40 Breakeven $55.90 Implied vol 49.6% Delta 0.861 ≈86% ITM Gamma 0.062 Theta -0.07 Vega 0.016 Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $52.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $0.22 Breakeven $52.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
113	4	—	—	$2.40	$3.60	$3.48		$0.30	$0.20	$0.40	-0.163	47.2%	1	9
Call · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.272 UTC Last $3.48 Breakeven $56.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $53 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.898 UTC Last $0.30 Breakeven $52.70 Implied vol 47.2% Delta -0.163 ≈16% ITM Gamma 0.073 Theta -0.069 Vega 0.018 Open interest 9 OI effective date Sep 3, 2026 Model this put
18	4	25.8%	0.93	$2.00	$3.40	$3.00		$0.60	$0.25	$0.45	-0.192	44.7%	1	218
Call · $53.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.264 UTC Last $3.00 Breakeven $56.50 Implied vol 25.8% Delta 0.93 ≈93% ITM Gamma 0.072 Theta -0.026 Vega 0.01 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $53.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $0.60 Breakeven $52.90 Implied vol 44.7% Delta -0.192 ≈19% ITM Gamma 0.085 Theta -0.072 Vega 0.02 Open interest 218 OI effective date Sep 3, 2026 Model this put
131	13	34.7%	0.815	$1.95	$2.85	$2.65		$0.50	$0.40	$0.55	-0.241	45.1%	15	662
Call · $54 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $2.65 Breakeven $56.65 Implied vol 34.7% Delta 0.815 ≈82% ITM Gamma 0.107 Theta -0.06 Vega 0.019 Open interest 131 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.771 UTC Last $0.50 Breakeven $53.50 Implied vol 45.1% Delta -0.241 ≈24% ITM Gamma 0.096 Theta -0.083 Vega 0.022 Open interest 662 OI effective date Sep 3, 2026 Model this put
14	9	44.7%	0.708	$1.95	$2.55	$2.22		$0.60	$0.50	$0.70	-0.291	44.3%	7	5
Call · $54.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:20.146 UTC Last $2.22 Breakeven $56.72 Implied vol 44.7% Delta 0.708 ≈71% ITM Gamma 0.107 Theta -0.096 Vega 0.025 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $54.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.552 UTC Last $0.60 Breakeven $53.90 Implied vol 44.3% Delta -0.291 ≈29% ITM Gamma 0.107 Theta -0.089 Vega 0.025 Open interest 5 OI effective date Sep 3, 2026 Model this put
1.5k	23	50.4%	0.637	$1.70	$2.45	$1.98		$0.80	$0.70	$0.90	-0.351	45.5%	15	59
Call · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $1.98 Breakeven $56.98 Implied vol 50.4% Delta 0.637 ≈64% ITM Gamma 0.104 Theta -0.117 Vega 0.027 Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.488 UTC Last $0.80 Breakeven $54.20 Implied vol 45.5% Delta -0.351 ≈35% ITM Gamma 0.113 Theta -0.099 Vega 0.027 Open interest 59 OI effective date Sep 3, 2026 Model this put
42	17	43%	0.594	$1.40	$1.75	$1.56		$0.95	$0.80	$1.35	-0.414	48.1%	5	2
Call · $55.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $1.56 Breakeven $57.06 Implied vol 43% Delta 0.594 ≈59% ITM Gamma 0.125 Theta -0.103 Vega 0.028 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $55.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $0.95 Breakeven $54.55 Implied vol 48.1% Delta -0.414 ≈41% ITM Gamma 0.113 Theta -0.11 Vega 0.028 Open interest 2 OI effective date Sep 3, 2026 Model this put
69	92	42.8%	0.53	$1.10	$1.50	$1.40		$1.17	$1.05	$1.45	-0.471	46.1%	3	3
Call · $56 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $1.40 Breakeven $57.40 Implied vol 42.8% Delta 0.53 ≈53% ITM Gamma 0.129 Theta -0.105 Vega 0.029 Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $1.17 Breakeven $54.83 Implied vol 46.1% Delta -0.471 ≈47% ITM Gamma 0.12 Theta -0.107 Vega 0.029 Open interest 3 OI effective date Sep 3, 2026 Model this put
Underlying $56.11
18	29	45%	0.468	$1.05	$1.20	$1.25		$1.48	$1.25	$1.60	-0.535	43%	4	—
Call · $56.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $1.25 Breakeven $57.75 Implied vol 45% Delta 0.468 ≈47% ITM Gamma 0.123 Theta -0.11 Vega 0.029 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $56.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.932 UTC Last $1.48 Breakeven $55.02 Implied vol 43% Delta -0.535 ≈53% ITM Gamma 0.128 Theta -0.099 Vega 0.029 Open interest — OI effective date — Model this put
77	131	46.2%	0.411	$0.90	$1.00	$0.94		$1.55	$1.35	$2.20	-0.592	45.1%	1	4
Call · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.94 Breakeven $57.94 Implied vol 46.2% Delta 0.411 ≈41% ITM Gamma 0.117 Theta -0.11 Vega 0.028 Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $1.55 Breakeven $55.45 Implied vol 45.1% Delta -0.592 ≈59% ITM Gamma 0.12 Theta -0.101 Vega 0.028 Open interest 4 OI effective date Sep 3, 2026 Model this put
15	65	46.5%	0.303	$0.50	$0.75	$0.65		$2.42	$2.10	$2.75	-0.707	44.3%	2	1
Call · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.65 Breakeven $58.65 Implied vol 46.5% Delta 0.303 ≈30% ITM Gamma 0.104 Theta -0.099 Vega 0.025 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $2.42 Breakeven $55.58 Implied vol 44.3% Delta -0.707 ≈71% ITM Gamma 0.108 Theta -0.087 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	32	47%	0.214	$0.35	$0.45	$0.43		$3.21	$2.80	$3.70	-0.787	46.8%	5	—
Call · $59 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $0.43 Breakeven $59.43 Implied vol 47% Delta 0.214 ≈21% ITM Gamma 0.086 Theta -0.083 Vega 0.021 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $3.21 Breakeven $55.79 Implied vol 46.8% Delta -0.787 ≈79% ITM Gamma 0.086 Theta -0.077 Vega 0.021 Open interest — OI effective date — Model this put
374	31	50.6%	0.161	$0.25	$0.35	$0.26		$4.10	$3.90	$4.50	-0.827	53.2%	1	5
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.26 Breakeven $60.26 Implied vol 50.6% Delta 0.161 ≈16% ITM Gamma 0.067 Theta -0.075 Vega 0.018 Open interest 374 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $4.10 Breakeven $55.90 Implied vol 53.2% Delta -0.827 ≈83% ITM Gamma 0.067 Theta -0.077 Vega 0.018 Open interest 5 OI effective date Sep 3, 2026 Model this put
3	10	63.1%	0.162	$0.05	$0.70	$0.21		—	$4.70	$6.30	-0.785	77%	—	—
Call · $61 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $0.21 Breakeven $61.21 Implied vol 63.1% Delta 0.162 ≈16% ITM Gamma 0.054 Theta -0.094 Vega 0.018 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.264 UTC Last — Breakeven — Implied vol 77% Delta -0.785 ≈79% ITM Gamma 0.053 Theta -0.13 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.60	$7.20	-0.818	80.6%	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.277 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 19:59:50.610 UTC Last — Breakeven — Implied vol 80.6% Delta -0.818 ≈82% ITM Gamma 0.046 Theta -0.122 Vega 0.019 Open interest — OI effective date — Model this put
3	5	—	—	$0.00	$0.75	$0.11		—	$5.60	$8.20	-0.965	48.8%	—	—
Call · $63 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.279 UTC Last $0.11 Breakeven $63.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.744 UTC Last — Breakeven — Implied vol 48.8% Delta -0.965 ≈96% ITM Gamma 0.022 Theta -0.017 Vega 0.006 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.10	$0.05		$12.10	$8.40	$10.20	-0.866	97.6%	1	1
Call · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.727 UTC Last $12.10 Breakeven $52.90 Implied vol 97.6% Delta -0.866 ≈87% ITM Gamma 0.031 Theta -0.12 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		—	$13.50	$15.10	—	—	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 17:58:51.354 UTC Last — Breakeven — 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 19:59:15.133 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 · Aug 4, 2026–Sep 4, 2026; 19 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 23 strikes around the money are shown by default — switch to "All 41" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.