BTC ETF

Alerts for BTC

$35.31 -0.85 (-2.35%) At close · Sep 4

Options Chain

Underlying $35.31 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 78 contracts · mixed daily-bar sessions · Feb 2, 2026–Sep 4, 2026; 10 unknown

Put / call OI

0.45

Call-heavy positioning

Open interest

7,668

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$30.00

$5.31 below spot

ATM implied vol

38.9%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Jan 15 132d Mar 19 195d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$19.30	$21.00	—		$0.10	$0.00	$0.95	—	—	1	3
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:55.465 UTC Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.30	$20.00	—		$0.24	$0.00	$0.95	—	—	1	6
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:55:02.443 UTC Last $0.24 Breakeven $15.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.30	$19.00	—		$0.04	$0.00	$0.20	—	—	27	7
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.817 UTC Last $0.04 Breakeven $16.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.30	$18.00	—		—	$0.00	$0.95	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.30	$17.00	—		$0.10	$0.00	$0.75	—	—	38	40
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:33.190 UTC Last $0.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$14.30	$16.00	$15.71		$0.05	$0.00	$0.75	—	—	13	75
Call · $20 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:43.817 UTC Last $15.71 Breakeven $35.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:38.030 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.30	$15.00	—		$0.45	$0.00	$0.75	—	—	34	34
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:37.664 UTC Last $0.45 Breakeven $20.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.30	$14.00	—		$0.25	$0.00	$0.75	—	—	2	67
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:37.343 UTC Last $0.25 Breakeven $21.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.30	$13.00	—		$0.10	$0.00	$0.25	—	—	20	43
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:37.020 UTC Last $0.10 Breakeven $22.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$10.30	$11.80	$4.90		$0.08	$0.00	$0.95	—	—	1	11
Call · $24 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:33.275 UTC Last $4.90 Breakeven $28.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:36.720 UTC Last $0.08 Breakeven $23.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
47	2	—	—	$9.40	$10.80	$10.08		$0.08	$0.00	$0.95	—	—	3	208
Call · $25 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:33.067 UTC Last $10.08 Breakeven $35.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:36.368 UTC Last $0.08 Breakeven $24.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$8.40	$9.80	$9.05		$0.06	$0.00	$0.10	—	—	2	272
Call · $26 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:43.140 UTC Last $9.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:19.020 UTC Last $0.06 Breakeven $25.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 272 OI effective date Sep 3, 2026 Model this put
36	5	—	—	$7.50	$8.80	$7.91		$0.05	$0.00	$0.25	—	—	1	51
Call · $27 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:43.138 UTC Last $7.91 Breakeven $34.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:01.216 UTC Last $0.05 Breakeven $26.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
102	13	—	—	$6.50	$7.80	$6.52		$0.08	$0.00	$0.25	—	—	4	106
Call · $28 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:43.815 UTC Last $6.52 Breakeven $34.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:11.844 UTC Last $0.08 Breakeven $27.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this put
323	4	—	—	$6.00	$6.50	$6.30		$0.15	$0.00	$0.20	—	—	1	124
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:47.020 UTC Last $6.30 Breakeven $35.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 323 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:49:58.880 UTC Last $0.15 Breakeven $28.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 3, 2026 Model this put
517	5	50.1%	0.963	$5.10	$5.70	$6.10		$0.06	$0.00	$0.10	—	—	2	509
Call · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.799 UTC Last $6.10 Breakeven $36.10 Implied vol 50.1% Delta 0.963 ≈96% ITM Gamma 0.024 Theta -0.013 Vega 0.005 Open interest 517 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:06.228 UTC Last $0.06 Breakeven $29.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 509 OI effective date Sep 3, 2026 Model this put
574	4	—	—	$3.80	$4.70	$5.00		$0.25	$0.00	$0.55	—	—	1	96
Call · $31 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.226 UTC Last $5.00 Breakeven $36.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 574 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:43.816 UTC Last $0.25 Breakeven $30.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 3, 2026 Model this put
316	3	—	—	$3.00	$3.60	$3.30		$0.15	$0.10	$0.20	-0.105	43.5%	1	258
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.227 UTC Last $3.30 Breakeven $35.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 316 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.273 UTC Last $0.15 Breakeven $31.85 Implied vol 43.5% Delta -0.105 ≈10% ITM Gamma 0.063 Theta -0.02 Vega 0.012 Open interest 258 OI effective date Sep 3, 2026 Model this put
112	4	29.4%	0.898	$2.15	$2.75	$2.58		$0.27	$0.20	$0.30	-0.17	39.9%	25	126
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.817 UTC Last $2.58 Breakeven $35.58 Implied vol 29.4% Delta 0.898 ≈90% ITM Gamma 0.091 Theta -0.016 Vega 0.012 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.019 UTC Last $0.27 Breakeven $32.73 Implied vol 39.9% Delta -0.17 ≈17% ITM Gamma 0.095 Theta -0.025 Vega 0.017 Open interest 126 OI effective date Sep 3, 2026 Model this put
274	1	36.4%	0.727	$1.50	$2.05	$1.73		$0.47	$0.40	$0.55	-0.284	38.8%	116	185
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.818 UTC Last $1.73 Breakeven $35.73 Implied vol 36.4% Delta 0.727 ≈73% ITM Gamma 0.137 Theta -0.033 Vega 0.022 Open interest 274 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.270 UTC Last $0.47 Breakeven $33.53 Implied vol 38.8% Delta -0.284 ≈28% ITM Gamma 0.131 Theta -0.033 Vega 0.023 Open interest 185 OI effective date Sep 3, 2026 Model this put
672	42	38.3%	0.57	$1.15	$1.25	$1.20		$0.87	$0.80	$0.95	-0.431	39.5%	15	132
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.452 UTC Last $1.20 Breakeven $36.20 Implied vol 38.3% Delta 0.57 ≈57% ITM Gamma 0.154 Theta -0.04 Vega 0.026 Open interest 672 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.276 UTC Last $0.87 Breakeven $34.13 Implied vol 39.5% Delta -0.431 ≈43% ITM Gamma 0.15 Theta -0.038 Vega 0.026 Open interest 132 OI effective date Sep 3, 2026 Model this put
Underlying $35.31
399	28	36.9%	0.411	$0.60	$0.80	$0.72		$1.43	$1.35	$1.50	-0.58	40%	13	4
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.771 UTC Last $0.72 Breakeven $36.72 Implied vol 36.9% Delta 0.411 ≈41% ITM Gamma 0.158 Theta -0.038 Vega 0.026 Open interest 399 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.067 UTC Last $1.43 Breakeven $34.57 Implied vol 40% Delta -0.58 ≈58% ITM Gamma 0.147 Theta -0.038 Vega 0.026 Open interest 4 OI effective date Sep 3, 2026 Model this put
211	1	38.5%	0.278	$0.35	$0.50	$0.35		$2.84	$2.00	$2.65	-0.67	49.6%	2	2
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.026 UTC Last $0.35 Breakeven $37.35 Implied vol 38.5% Delta 0.278 ≈28% ITM Gamma 0.131 Theta -0.034 Vega 0.022 Open interest 211 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.647 UTC Last $2.84 Breakeven $34.16 Implied vol 49.6% Delta -0.67 ≈67% ITM Gamma 0.11 Theta -0.043 Vega 0.024 Open interest 2 OI effective date Sep 3, 2026 Model this put
216	40	40%	0.179	$0.20	$0.30	$0.24		$3.07	$2.55	$3.20	-0.827	39.1%	1	4
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.819 UTC Last $0.24 Breakeven $38.24 Implied vol 40% Delta 0.179 ≈18% ITM Gamma 0.098 Theta -0.027 Vega 0.017 Open interest 216 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:43.139 UTC Last $3.07 Breakeven $34.93 Implied vol 39.1% Delta -0.827 ≈83% ITM Gamma 0.098 Theta -0.023 Vega 0.017 Open interest 4 OI effective date Sep 3, 2026 Model this put
161	3	—	—	$0.00	$0.20	$0.20		$4.76	$3.50	$4.60	-0.8	58%	20	12
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:06.500 UTC Last $0.20 Breakeven $39.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:50.024 UTC Last $4.76 Breakeven $34.24 Implied vol 58% Delta -0.8 ≈80% ITM Gamma 0.072 Theta -0.038 Vega 0.019 Open interest 12 OI effective date Sep 3, 2026 Model this put
374	273	—	—	$0.00	$0.50	$0.25		$5.20	$4.40	$5.60	-0.832	64%	1	3
Call · $40 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:17.021 UTC Last $0.25 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 374 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:02.489 UTC Last $5.20 Breakeven $34.80 Implied vol 64% Delta -0.832 ≈83% ITM Gamma 0.059 Theta -0.038 Vega 0.017 Open interest 3 OI effective date Sep 3, 2026 Model this put
23	1	—	—	$0.00	$1.05	$0.08		—	$5.40	$6.60	-0.846	72.1%	—	—
Call · $41 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:35.098 UTC Last $0.08 Breakeven $41.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.126 UTC Last — Breakeven — Implied vol 72.1% Delta -0.846 ≈85% ITM Gamma 0.049 Theta -0.04 Vega 0.016 Open interest — OI effective date — Model this put
69	1	—	—	$0.00	$0.75	$0.18		$9.42	$6.30	$7.50	-0.882	72.8%	4	—
Call · $42 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:35.369 UTC Last $0.18 Breakeven $42.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:55:03.589 UTC Last $9.42 Breakeven $32.58 Implied vol 72.8% Delta -0.882 ≈88% ITM Gamma 0.041 Theta -0.033 Vega 0.013 Open interest — OI effective date — Model this put
199	13	—	—	$0.00	$0.95	$0.26		$10.35	$7.30	$8.50	-0.89	79.7%	1	—
Call · $43 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:35.643 UTC Last $0.26 Breakeven $43.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:55:01.271 UTC Last $10.35 Breakeven $32.65 Implied vol 79.7% Delta -0.89 ≈89% ITM Gamma 0.035 Theta -0.035 Vega 0.013 Open interest — OI effective date — Model this put
168	1	—	—	$0.00	$0.95	$0.20		$14.87	$8.20	$9.60	-0.896	86.4%	7	2
Call · $44 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:52.213 UTC Last $0.20 Breakeven $44.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:55:01.310 UTC Last $14.87 Breakeven $29.13 Implied vol 86.4% Delta -0.896 ≈90% ITM Gamma 0.031 Theta -0.036 Vega 0.012 Open interest 2 OI effective date Sep 3, 2026 Model this put
88	10	—	—	$0.00	$0.50	$0.05		$15.95	$9.20	$10.70	-0.89	97%	2	—
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:30.623 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:55:01.068 UTC Last $15.95 Breakeven $29.05 Implied vol 97% Delta -0.89 ≈89% ITM Gamma 0.029 Theta -0.043 Vega 0.013 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.40	$0.07		$15.25	$10.10	$11.60	-0.918	94.3%	1	—
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:12.514 UTC Last $0.07 Breakeven $46.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:55:01.405 UTC Last $15.25 Breakeven $30.75 Implied vol 94.3% Delta -0.918 ≈92% ITM Gamma 0.024 Theta -0.032 Vega 0.01 Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.95	$0.02		$14.48	$11.10	$12.70	—	—	1	—
Call · $47 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:19.142 UTC Last $0.02 Breakeven $47.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:55:01.432 UTC Last $14.48 Breakeven $32.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.75	$0.91		$20.25	$12.10	$13.70	—	—	2	—
Call · $48 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:37.153 UTC Last $0.91 Breakeven $48.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:01.459 UTC Last $20.25 Breakeven $27.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$0.45	$0.61		$21.27	$13.10	$14.70	—	—	4	—
Call · $49 Daily-bar session May 5, 2026 Quote as of 2026-09-04 13:32:46.474 UTC Last $0.61 Breakeven $49.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:01.068 UTC Last $21.27 Breakeven $27.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
244	4	—	—	$0.00	$0.05	$0.02		$22.27	$14.10	$15.70	—	—	2	—
Call · $50 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:49:50.625 UTC Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 244 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:01.603 UTC Last $22.27 Breakeven $27.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$0.22		$23.27	$15.20	$16.70	—	—	2	—
Call · $51 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:38.223 UTC Last $0.22 Breakeven $51.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:01.109 UTC Last $23.27 Breakeven $27.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.95	$0.15		$24.23	$16.10	$17.70	—	—	2	—
Call · $52 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:38.543 UTC Last $0.15 Breakeven $52.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:55:01.689 UTC Last $24.23 Breakeven $27.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
87	1	—	—	$0.00	$0.05	$0.05		$26.74	$19.10	$20.70	—	—	1	—
Call · $55 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 13:31:27.061 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:55:02.068 UTC Last $26.74 Breakeven $28.26 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 2, 2026–Sep 4, 2026; 10 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 39" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.