BUG · Global X Cybersecurity ETF ETF

Alerts for BUG

$41.37 -0.30 (-0.72%) At close · Sep 4

Options Chain

Underlying $41.37 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 84 contracts · mixed daily-bar sessions · Mar 24, 2026–Sep 4, 2026; 17 unknown

Put / call OI

0.38

Call-heavy positioning

Open interest

14,550

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$26.00

$15.37 below spot

ATM implied vol

38.7%

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 Apr 16 223d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$28.20	$30.80	$24.61		—	$0.00	$0.25	—	—	—	—
Call · $12 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:34.956 UTC Last $24.61 Breakeven $36.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:54:58.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$27.20	$29.80	$25.11		—	$0.00	$0.35	—	—	—	—
Call · $13 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:34.904 UTC Last $25.11 Breakeven $38.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:57:26.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$26.20	$28.80	$20.10		—	$0.00	$0.45	—	—	—	—
Call · $14 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:34.893 UTC Last $20.10 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.029 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$25.20	$27.90	$19.70		—	$0.00	$0.35	—	—	—	—
Call · $15 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $19.70 Breakeven $34.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.20	$26.90	—		—	$0.00	$0.35	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.20	$25.90	—		—	$0.00	$0.35	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	2	—	—	$22.20	$24.90	$20.14		$0.23	$0.00	$0.35	—	—	20	—
Call · $18 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $20.14 Breakeven $38.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:59:41.264 UTC Last $0.23 Breakeven $17.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$21.20	$23.90	$19.03		$0.67	$0.00	$0.30	—	—	4	1
Call · $19 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $19.03 Breakeven $38.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:20.510 UTC Last $0.67 Breakeven $18.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
46	2	—	—	$20.30	$22.70	$20.01		$0.05	$0.00	$0.05	—	—	5	976
Call · $20 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $20.01 Breakeven $40.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:09.825 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 976 OI effective date Sep 3, 2026 Model this put
36	10	—	—	$19.30	$21.60	$17.30		$0.05	$0.00	$0.30	—	—	2	310
Call · $21 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $17.30 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:57:13.821 UTC Last $0.05 Breakeven $20.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 OI effective date Sep 3, 2026 Model this put
26	1	—	—	$18.30	$20.60	$10.53		$0.13	$0.00	$0.30	—	—	4	527
Call · $22 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $10.53 Breakeven $32.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:57:13.821 UTC Last $0.13 Breakeven $21.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 527 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$17.30	$19.60	$4.20		$0.05	$0.00	$0.35	—	—	12	14
Call · $23 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $4.20 Breakeven $27.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:39.874 UTC Last $0.05 Breakeven $22.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
58	1	—	—	$16.30	$18.60	$15.40		$0.04	$0.00	$0.05	—	—	22	211
Call · $24 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $15.40 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 13:30:04.969 UTC Last $0.04 Breakeven $23.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 211 OI effective date Sep 3, 2026 Model this put
664	1	—	—	$15.40	$17.00	$18.70		$0.05	$0.00	$0.05	—	—	25	313
Call · $25 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:57:03.064 UTC Last $18.70 Breakeven $43.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 664 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:35.727 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 313 OI effective date Sep 3, 2026 Model this put
1k	6	—	—	$14.30	$16.60	$15.54		$0.10	$0.00	$0.05	—	—	6	139
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:09.131 UTC Last $15.54 Breakeven $41.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:55:20.092 UTC Last $0.10 Breakeven $25.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 3, 2026 Model this put
433	1	—	—	$13.30	$15.60	$13.03		$0.07	$0.00	$0.05	—	—	1	146
Call · $27 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $13.03 Breakeven $40.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 433 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:09.850 UTC Last $0.07 Breakeven $26.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 3, 2026 Model this put
679	1	—	—	$12.70	$14.60	$15.31		$0.01	$0.00	$0.05	—	—	1	52
Call · $28 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:57:13.821 UTC Last $15.31 Breakeven $43.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 679 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.201 UTC Last $0.01 Breakeven $27.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this put
166	6	77.7%	0.994	$11.30	$13.60	$15.20		$0.05	$0.00	$0.30	—	—	2	45
Call · $29 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:57:13.821 UTC Last $15.20 Breakeven $44.20 Implied vol 77.7% Delta 0.994 ≈99% ITM Gamma 0.003 Theta -0.007 Vega 0.001 Open interest 166 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:26.280 UTC Last $0.05 Breakeven $28.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this put
1.7k	1	—	—	$11.10	$11.70	$11.02		$0.10	$0.00	$0.20	—	—	1	135
Call · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:37.789 UTC Last $11.02 Breakeven $41.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:53.519 UTC Last $0.10 Breakeven $29.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this put
171	2	—	—	$9.80	$11.00	$9.55		$0.03	$0.00	$0.35	—	—	3	77
Call · $31 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:57:13.821 UTC Last $9.55 Breakeven $40.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:37.449 UTC Last $0.03 Breakeven $30.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this put
171	10	55.5%	0.994	$8.80	$10.10	$11.37		$0.03	$0.00	$0.35	—	—	1	11
Call · $32 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:57:13.821 UTC Last $11.37 Breakeven $43.37 Implied vol 55.5% Delta 0.994 ≈99% ITM Gamma 0.004 Theta -0.006 Vega 0.001 Open interest 171 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:37.166 UTC Last $0.03 Breakeven $31.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
1.5k	5	48.6%	0.994	$7.90	$9.00	$6.40		$0.05	$0.00	$0.05	—	—	3	19
Call · $33 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:38.073 UTC Last $6.40 Breakeven $39.40 Implied vol 48.6% Delta 0.994 ≈99% ITM Gamma 0.004 Theta -0.006 Vega 0.001 Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 13:36:15.131 UTC Last $0.05 Breakeven $32.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
38	1	41.9%	0.995	$6.80	$8.10	$9.40		$0.11	$0.00	$0.05	—	—	11	22
Call · $34 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:07.362 UTC Last $9.40 Breakeven $43.40 Implied vol 41.9% Delta 0.995 ≈99% ITM Gamma 0.005 Theta -0.005 Vega 0.001 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:10.725 UTC Last $0.11 Breakeven $33.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
314	1	50.4%	0.966	$6.20	$6.80	$5.08		$0.05	$0.00	$0.15	—	—	2	158
Call · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:34.097 UTC Last $5.08 Breakeven $40.08 Implied vol 50.4% Delta 0.966 ≈97% ITM Gamma 0.019 Theta -0.015 Vega 0.006 Open interest 314 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:27.785 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 3, 2026 Model this put
129	80	49.5%	0.94	$5.00	$6.10	$6.12		$0.05	$0.00	$0.30	—	—	2	95
Call · $36 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:57:57.289 UTC Last $6.12 Breakeven $42.12 Implied vol 49.5% Delta 0.94 ≈94% ITM Gamma 0.031 Theta -0.021 Vega 0.009 Open interest 129 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:07.362 UTC Last $0.05 Breakeven $35.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this put
196	1	46%	0.912	$4.00	$5.20	$4.49		$0.08	$0.00	$0.15	—	—	10	104
Call · $37 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:29.796 UTC Last $4.49 Breakeven $41.49 Implied vol 46% Delta 0.912 ≈91% ITM Gamma 0.045 Theta -0.026 Vega 0.013 Open interest 196 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.785 UTC Last $0.08 Breakeven $36.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this put
799	40	—	—	$2.05	$4.10	$4.16		$0.09	$0.10	$0.20	-0.104	37.6%	71	134
Call · $38 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:14.456 UTC Last $4.16 Breakeven $42.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 799 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.632 UTC Last $0.09 Breakeven $37.91 Implied vol 37.6% Delta -0.104 ≈10% ITM Gamma 0.061 Theta -0.02 Vega 0.014 Open interest 134 OI effective date Sep 3, 2026 Model this put
89	25	41.8%	0.792	$2.50	$3.20	$2.75		$0.25	$0.20	$0.35	-0.176	36%	65	109
Call · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:27.551 UTC Last $2.75 Breakeven $41.75 Implied vol 41.8% Delta 0.792 ≈79% ITM Gamma 0.088 Theta -0.039 Vega 0.022 Open interest 89 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:26.075 UTC Last $0.25 Breakeven $38.75 Implied vol 36% Delta -0.176 ≈18% ITM Gamma 0.092 Theta -0.027 Vega 0.02 Open interest 109 OI effective date Sep 3, 2026 Model this put
909	53	29.1%	0.751	$1.10	$2.50	$2.25		$0.57	$0.50	$0.70	-0.3	38.8%	7	112
Call · $40 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:25.903 UTC Last $2.25 Breakeven $42.25 Implied vol 29.1% Delta 0.751 ≈75% ITM Gamma 0.139 Theta -0.031 Vega 0.025 Open interest 909 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.857 UTC Last $0.57 Breakeven $39.43 Implied vol 38.8% Delta -0.3 ≈30% ITM Gamma 0.115 Theta -0.039 Vega 0.027 Open interest 112 OI effective date Sep 3, 2026 Model this put
178	1	38.2%	0.575	$1.20	$1.65	$1.50		$1.00	$0.60	$1.40	-0.426	39.2%	3	84
Call · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:27.786 UTC Last $1.50 Breakeven $42.50 Implied vol 38.2% Delta 0.575 ≈57% ITM Gamma 0.131 Theta -0.047 Vega 0.031 Open interest 178 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.099 UTC Last $1.00 Breakeven $40.00 Implied vol 39.2% Delta -0.426 ≈43% ITM Gamma 0.128 Theta -0.044 Vega 0.031 Open interest 84 OI effective date Sep 3, 2026 Model this put
Underlying $41.37
123	2	38.4%	0.443	$0.60	$1.30	$0.88		$1.52	$0.50	$2.45	-0.559	37.7%	14	97
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.782 UTC Last $0.88 Breakeven $42.88 Implied vol 38.4% Delta 0.443 ≈44% ITM Gamma 0.132 Theta -0.047 Vega 0.031 Open interest 123 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.076 UTC Last $1.52 Breakeven $40.48 Implied vol 37.7% Delta -0.559 ≈56% ITM Gamma 0.134 Theta -0.042 Vega 0.031 Open interest 97 OI effective date Sep 3, 2026 Model this put
125	7	—	—	$0.00	$0.70	$0.54		$2.90	$1.45	$2.85	-0.679	38.6%	2	21
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.788 UTC Last $0.54 Breakeven $43.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.694 UTC Last $2.90 Breakeven $40.10 Implied vol 38.6% Delta -0.679 ≈68% ITM Gamma 0.119 Theta -0.039 Vega 0.028 Open interest 21 OI effective date Sep 3, 2026 Model this put
230	6	39.2%	0.221	$0.25	$0.50	$0.33		$2.85	$1.55	$4.30	-0.777	39.5%	2	57
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.782 UTC Last $0.33 Breakeven $44.33 Implied vol 39.2% Delta 0.221 ≈22% ITM Gamma 0.097 Theta -0.036 Vega 0.023 Open interest 230 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.291 UTC Last $2.85 Breakeven $41.15 Implied vol 39.5% Delta -0.777 ≈78% ITM Gamma 0.097 Theta -0.032 Vega 0.023 Open interest 57 OI effective date Sep 3, 2026 Model this put
221	11	35.3%	0.115	$0.10	$0.20	$0.13		$2.82	$3.30	$4.20	-0.861	38.8%	11	20
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.152 UTC Last $0.13 Breakeven $45.13 Implied vol 35.3% Delta 0.115 ≈11% ITM Gamma 0.071 Theta -0.021 Vega 0.015 Open interest 221 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:19.472 UTC Last $2.82 Breakeven $42.18 Implied vol 38.8% Delta -0.861 ≈86% ITM Gamma 0.073 Theta -0.022 Vega 0.017 Open interest 20 OI effective date Sep 3, 2026 Model this put
209	35	41.8%	0.1	$0.10	$0.20	$0.10		$5.40	$4.40	$4.90	-0.918	38.6%	4	15
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:18.030 UTC Last $0.10 Breakeven $46.10 Implied vol 41.8% Delta 0.1 ≈10% ITM Gamma 0.054 Theta -0.023 Vega 0.014 Open interest 209 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:14.400 UTC Last $5.40 Breakeven $40.60 Implied vol 38.6% Delta -0.918 ≈92% ITM Gamma 0.05 Theta -0.013 Vega 0.012 Open interest 15 OI effective date Sep 3, 2026 Model this put
135	1	—	—	$0.00	$0.10	$0.10		—	$5.00	$6.20	-0.951	39.3%	—	—
Call · $47 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:52:36.984 UTC Last $0.10 Breakeven $47.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.104 UTC Last — Breakeven — Implied vol 39.3% Delta -0.951 ≈95% ITM Gamma 0.033 Theta -0.008 Vega 0.008 Open interest — OI effective date — Model this put
38	6	—	—	$0.00	$0.50	$0.05		—	$5.90	$7.30	-0.955	44.7%	—	—
Call · $48 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:18.030 UTC Last $0.05 Breakeven $48.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.029 UTC Last — Breakeven — Implied vol 44.7% Delta -0.955 ≈96% ITM Gamma 0.027 Theta -0.008 Vega 0.007 Open interest — OI effective date — Model this put
8	5	—	—	$0.00	$0.10	$0.24		—	$6.90	$8.30	-0.958	49.8%	—	—
Call · $49 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:54:58.730 UTC Last $0.24 Breakeven $49.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:59.408 UTC Last — Breakeven — Implied vol 49.8% Delta -0.958 ≈96% ITM Gamma 0.023 Theta -0.009 Vega 0.007 Open interest — OI effective date — Model this put
139	2	—	—	$0.00	$0.20	$0.05		—	$8.00	$9.20	-0.961	54.8%	—	—
Call · $50 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.926 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.053 UTC Last — Breakeven — Implied vol 54.8% Delta -0.961 ≈96% ITM Gamma 0.02 Theta -0.009 Vega 0.007 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$0.05		—	$12.50	$14.70	-0.968	77.7%	—	—
Call · $55 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:10.520 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:59.406 UTC Last — Breakeven — Implied vol 77.7% Delta -0.968 ≈97% ITM Gamma 0.012 Theta -0.011 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$17.50	$19.70	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.055 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$22.20	$24.80	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.132 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 Unknown Quote as of 2026-09-04 19:54:58.830 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 · Mar 24, 2026–Sep 4, 2026; 17 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 42" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.