DVY · iShares Select Dividend ETF ETF

Alerts for DVY

$164.25 -0.72 (-0.44%) At close · Sep 4

Options Chain

Underlying $164.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 82 contracts · mixed daily-bar sessions · Jan 22, 2026–Sep 4, 2026; 12 unknown

Put / call OI

0.28

Call-heavy positioning

Open interest

13,705

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$153.00

$11.25 below spot

ATM implied vol

12.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

151

152

153

154

155

156

157

158

159

160

165

170

175

180

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$67.80	$70.60	—		$0.05	$0.00	$2.15	—	—	50	102
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:02.899 UTC Last $0.05 Breakeven $94.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$62.90	$66.20	—		—	$0.00	$2.15	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.90	$61.20	—		—	$0.00	$1.95	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.753 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.90	$55.60	—		$0.80	$0.00	$1.75	—	—	1	1
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.524 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Jan 22, 2026 Quote as of 2026-09-04 19:59:02.897 UTC Last $0.80 Breakeven $109.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$47.90	$50.70	$43.43		$0.35	$0.00	$0.90	—	—	2	4
Call · $115 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:34.231 UTC Last $43.43 Breakeven $158.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:56.649 UTC Last $0.35 Breakeven $114.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$42.90	$45.60	—		$0.05	$0.00	$0.95	—	—	1	5
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.995 UTC Last $0.05 Breakeven $119.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$37.90	$40.60	—		$0.05	$0.00	$0.95	—	—	1	13
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.624 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:32.743 UTC Last $0.05 Breakeven $124.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	14	—	—	$32.90	$35.60	$26.35		$0.59	$0.00	$0.95	—	—	10	206
Call · $130 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:33.236 UTC Last $26.35 Breakeven $156.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:32.541 UTC Last $0.59 Breakeven $129.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 3, 2026 Model this put
—	—	57.7%	0.981	$30.90	$34.20	—		$0.90	$0.00	$0.95	—	—	1	8
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.132 UTC Last — Breakeven — Implied vol 57.7% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.045 Vega 0.014 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:59:36.449 UTC Last $0.90 Breakeven $131.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
13	38	—	—	$29.90	$32.60	$21.11		$0.14	$0.00	$0.95	—	—	1	6
Call · $133 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:02.194 UTC Last $21.11 Breakeven $154.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $133 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:36.449 UTC Last $0.14 Breakeven $132.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
11	38	54.1%	0.98	$28.90	$32.20	$20.14		$1.00	$0.00	$0.95	—	—	1	3
Call · $134 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:55:01.867 UTC Last $20.14 Breakeven $154.14 Implied vol 54.1% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.044 Vega 0.015 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $134 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $1.00 Breakeven $133.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
17	32	—	—	$27.90	$30.60	$19.10		$0.85	$0.00	$0.95	—	—	3	49
Call · $135 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:02.194 UTC Last $19.10 Breakeven $154.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:36.448 UTC Last $0.85 Breakeven $134.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
34	66	50.5%	0.979	$26.90	$30.20	$19.35		$1.20	$0.00	$0.95	—	—	1	49
Call · $136 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:04.570 UTC Last $19.35 Breakeven $155.35 Implied vol 50.5% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.043 Vega 0.015 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:36.448 UTC Last $1.20 Breakeven $134.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$25.90	$28.60	$18.26		$0.35	$0.00	$0.95	—	—	7	17
Call · $137 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:32.826 UTC Last $18.26 Breakeven $155.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:36.448 UTC Last $0.35 Breakeven $136.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
7	4	47%	0.978	$24.90	$28.20	$17.35		$1.35	$0.00	$0.95	—	—	1	17
Call · $138 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:55:01.867 UTC Last $17.35 Breakeven $155.35 Implied vol 47% Delta 0.978 ≈98% ITM Gamma 0.004 Theta -0.042 Vega 0.016 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:32.241 UTC Last $1.35 Breakeven $136.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
11	11	—	—	$23.90	$26.60	$16.51		$1.40	$0.00	$0.95	—	—	1	15
Call · $139 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:55:01.867 UTC Last $16.51 Breakeven $155.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:32.231 UTC Last $1.40 Breakeven $137.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
29	11	43.6%	0.977	$22.90	$26.20	$15.61		$0.65	$0.00	$0.95	—	—	4	31
Call · $140 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:04.207 UTC Last $15.61 Breakeven $155.61 Implied vol 43.6% Delta 0.977 ≈98% ITM Gamma 0.004 Theta -0.042 Vega 0.017 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $0.65 Breakeven $139.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
23	5	—	—	$21.50	$25.20	$22.65		$3.41	$0.00	$0.95	—	—	2	13
Call · $141 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:02.888 UTC Last $22.65 Breakeven $163.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $3.41 Breakeven $137.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
23	18	—	—	$20.90	$23.60	$13.59		$0.52	$0.00	$0.95	—	—	2	17
Call · $142 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:55:03.921 UTC Last $13.59 Breakeven $155.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $142 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:32.128 UTC Last $0.52 Breakeven $141.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
29	32	43%	0.961	$19.90	$23.40	$12.90		$0.60	$0.00	$0.95	—	—	2	21
Call · $143 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:04.209 UTC Last $12.90 Breakeven $155.90 Implied vol 43% Delta 0.961 ≈96% ITM Gamma 0.006 Theta -0.057 Vega 0.026 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $143 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:32.110 UTC Last $0.60 Breakeven $142.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
8	32	36.7%	0.975	$18.90	$22.20	$12.18		$0.65	$0.00	$0.95	—	—	1	44
Call · $144 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:55:02.320 UTC Last $12.18 Breakeven $156.18 Implied vol 36.7% Delta 0.975 ≈97% ITM Gamma 0.005 Theta -0.04 Vega 0.018 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $0.65 Breakeven $143.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
17	3	41.1%	0.952	$18.00	$21.40	$14.50		$0.75	$0.00	$0.95	—	—	7	100
Call · $145 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:58:02.566 UTC Last $14.50 Breakeven $159.50 Implied vol 41.1% Delta 0.952 ≈95% ITM Gamma 0.008 Theta -0.063 Vega 0.031 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $0.75 Breakeven $144.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
163	7	39.2%	0.95	$17.00	$20.40	$12.96		$0.28	$0.00	$0.95	—	—	2	58
Call · $146 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:04.208 UTC Last $12.96 Breakeven $158.96 Implied vol 39.2% Delta 0.95 ≈95% ITM Gamma 0.009 Theta -0.062 Vega 0.032 Open interest 163 OI effective date Sep 3, 2026 Model this call Put · $146 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $0.28 Breakeven $145.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this put
42	3	31.7%	0.972	$15.90	$19.20	$9.45		$0.85	$0.00	$0.95	—	—	1	57
Call · $147 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:04.570 UTC Last $9.45 Breakeven $156.45 Implied vol 31.7% Delta 0.972 ≈97% ITM Gamma 0.007 Theta -0.039 Vega 0.02 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $147 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $0.85 Breakeven $146.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this put
54	1	35.5%	0.946	$15.00	$18.40	$8.60		$1.02	$0.00	$0.95	—	—	1	33
Call · $148 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:50.189 UTC Last $8.60 Breakeven $156.60 Implied vol 35.5% Delta 0.946 ≈95% ITM Gamma 0.01 Theta -0.06 Vega 0.034 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $148 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $1.02 Breakeven $146.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
27	30	25.6%	0.981	$13.90	$17.10	$8.41		$0.72	$0.00	$0.95	—	—	2	123
Call · $149 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:02.904 UTC Last $8.41 Breakeven $157.41 Implied vol 25.6% Delta 0.981 ≈98% ITM Gamma 0.006 Theta -0.029 Vega 0.015 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $149 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:36.446 UTC Last $0.72 Breakeven $148.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this put
83	1	—	—	$13.30	$15.40	$14.85		$0.15	$0.00	$0.15	—	—	1	1.1k
Call · $150 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.081 UTC Last $14.85 Breakeven $164.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:31.824 UTC Last $0.15 Breakeven $149.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
52	1	26.9%	0.956	$12.00	$15.20	$7.04		$0.89	$0.00	$0.95	—	—	2	84
Call · $151 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:02.900 UTC Last $7.04 Breakeven $158.04 Implied vol 26.9% Delta 0.956 ≈96% ITM Gamma 0.011 Theta -0.044 Vega 0.029 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $151 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:58:50.030 UTC Last $0.89 Breakeven $150.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this put
31	10	—	—	$10.50	$14.20	$13.94		$0.60	$0.00	$0.95	—	—	39	85
Call · $152 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:02.886 UTC Last $13.94 Breakeven $165.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $152 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:56.649 UTC Last $0.60 Breakeven $151.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this put
45	1	26.2%	0.931	$10.00	$13.40	$9.15		$0.30	$0.00	$1.75	—	—	1	147
Call · $153 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:05.753 UTC Last $9.15 Breakeven $162.15 Implied vol 26.2% Delta 0.931 ≈93% ITM Gamma 0.016 Theta -0.056 Vega 0.041 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $153 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:36.447 UTC Last $0.30 Breakeven $152.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 3, 2026 Model this put
60	21	21.7%	0.948	$9.00	$12.20	$9.35		$0.48	$0.00	$1.15	—	—	2	19
Call · $154 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:05.754 UTC Last $9.35 Breakeven $163.35 Implied vol 21.7% Delta 0.948 ≈95% ITM Gamma 0.016 Theta -0.042 Vega 0.033 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $154 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:50.189 UTC Last $0.48 Breakeven $153.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
108	12	20%	0.944	$8.00	$11.20	$8.45		$0.38	$0.00	$0.95	—	—	1	36
Call · $155 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:05.753 UTC Last $8.45 Breakeven $163.45 Implied vol 20% Delta 0.944 ≈94% ITM Gamma 0.018 Theta -0.041 Vega 0.035 Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:57:56.788 UTC Last $0.38 Breakeven $154.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
75	2	18.2%	0.94	$7.00	$10.20	$8.87		$0.40	$0.00	$1.15	—	—	1	59
Call · $156 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:05.753 UTC Last $8.87 Breakeven $164.87 Implied vol 18.2% Delta 0.94 ≈94% ITM Gamma 0.021 Theta -0.04 Vega 0.037 Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $156 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:34.823 UTC Last $0.40 Breakeven $155.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
123	6	13.1%	0.971	$5.50	$9.50	$7.50		$0.58	$0.00	$0.95	—	—	1	239
Call · $157 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:02.900 UTC Last $7.50 Breakeven $164.50 Implied vol 13.1% Delta 0.971 ≈97% ITM Gamma 0.016 Theta -0.026 Vega 0.021 Open interest 123 OI effective date Sep 3, 2026 Model this call Put · $157 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.067 UTC Last $0.58 Breakeven $156.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 3, 2026 Model this put
88	1	—	—	$5.10	$7.70	$6.58		$0.38	$0.00	$0.75	—	—	2	24
Call · $158 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:02.903 UTC Last $6.58 Breakeven $164.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $158 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.822 UTC Last $0.38 Breakeven $157.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
70	62	—	—	$4.20	$6.70	$4.28		$0.73	$0.00	$0.75	—	—	1	36
Call · $159 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:02.903 UTC Last $4.28 Breakeven $163.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $159 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:50.098 UTC Last $0.73 Breakeven $158.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
460	40	8.4%	0.96	$3.90	$5.10	$4.64		$0.50	$0.25	$0.70	-0.176	15.9%	3	83
Call · $160 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:02.194 UTC Last $4.64 Breakeven $164.64 Implied vol 8.4% Delta 0.96 ≈96% ITM Gamma 0.033 Theta -0.024 Vega 0.027 Open interest 460 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.073 UTC Last $0.50 Breakeven $159.50 Implied vol 15.9% Delta -0.176 ≈18% ITM Gamma 0.052 Theta -0.046 Vega 0.08 Open interest 83 OI effective date Sep 3, 2026 Model this put
Underlying $164.25
693	2	8.7%	0.424	$0.60	$1.05	$0.91		$2.75	$0.80	$3.90	-0.535	16.7%	55	65
Call · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:50.028 UTC Last $0.91 Breakeven $165.91 Implied vol 8.7% Delta 0.424 ≈42% ITM Gamma 0.146 Theta -0.047 Vega 0.121 Open interest 693 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:03.310 UTC Last $2.75 Breakeven $162.25 Implied vol 16.7% Delta -0.535 ≈53% ITM Gamma 0.077 Theta -0.07 Vega 0.123 Open interest 65 OI effective date Sep 3, 2026 Model this put
8.3k	1	—	—	$0.00	$0.75	$0.75		$7.15	$5.10	$9.00	-0.719	28.9%	1	1
Call · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.446 UTC Last $0.75 Breakeven $170.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.3k OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:31.152 UTC Last $7.15 Breakeven $162.85 Implied vol 28.9% Delta -0.719 ≈72% ITM Gamma 0.038 Theta -0.104 Vega 0.105 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.05	$0.09		—	$9.90	$13.90	-0.791	38.9%	—	—
Call · $175 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 17:06:15.127 UTC Last $0.09 Breakeven $175.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.489 UTC Last — Breakeven — Implied vol 38.9% Delta -0.791 ≈79% ITM Gamma 0.024 Theta -0.119 Vega 0.089 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$14.90	$18.80	-0.827	48.4%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.405 UTC Last — Breakeven — Implied vol 48.4% Delta -0.827 ≈83% ITM Gamma 0.017 Theta -0.132 Vega 0.079 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 22, 2026–Sep 4, 2026; 12 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 16 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.