EFA · iShares MSCI EAFE ETF ETF

Alerts for EFA

$108.35 +0.14 (+0.13%) At close · Sep 4

Options Chain

Underlying $108.35 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 90 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 4, 2026; 52 unknown

Put / call OI

0.70

Call-heavy positioning

Open interest

10,876

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$106.00

$2.35 below spot

ATM implied vol

11.5%

market's expected move

Open interest by strike · near the money

Calls Puts

98.5

99.5

100

100.5

101

101.5

102

102.5

103

103.5

104

104.5

105

105.5

106

106.5

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Sep 30 25d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Oct 30 55d Nov 20 76d Nov 30 86d Dec 18 104d Dec 31 117d Jan 15 132d Mar 19 195d Mar 31 207d Jun 17 285d Jun 30 298d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$41.30	$44.50	—		—	$0.00	$0.25	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.65	$39.25	—		—	$0.00	$0.25	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.35	$34.30	—		—	$0.00	$0.25	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.50	$29.55	—		—	$0.00	$0.25	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.40	$24.55	—		—	$0.00	$0.25	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.40	$19.35	—		$0.04	$0.00	$0.05	—	—	4	3
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.173 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.666 UTC Last $0.04 Breakeven $89.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.45	$16.20	—		$0.08	$0.00	$0.05	—	—	2	3
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $0.08 Breakeven $92.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.50	$15.35	—		—	$0.00	$0.05	—	—	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.15	$13.50	—		$0.08	$0.00	$0.05	—	—	1	507
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.618 UTC Last $0.08 Breakeven $94.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 507 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.15	$12.50	—		$0.11	$0.00	$0.05	—	—	2	500
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:36.170 UTC Last $0.11 Breakeven $95.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 500 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.15	$11.50	—		—	$0.00	$0.06	—	—	—	—
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.15	$10.50	—		$0.33	$0.00	$0.06	—	—	2	2
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.618 UTC Last $0.33 Breakeven $97.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.65	$10.00	—		$0.45	$0.00	$0.06	—	—	2	—
Call · $98.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98.5 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.618 UTC Last $0.45 Breakeven $98.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.15	$9.50	—		$0.05	$0.00	$0.06	—	—	13	14
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.618 UTC Last $0.05 Breakeven $98.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.65	$9.00	—		$0.71	$0.00	$0.06	—	—	3	2
Call · $99.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99.5 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.525 UTC Last $0.71 Breakeven $98.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.15	$8.50	—		$0.21	$0.00	$0.06	—	—	1	1
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $0.21 Breakeven $99.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.65	$8.00	—		$0.61	$0.00	$0.27	—	—	10	10
Call · $100.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.618 UTC Last $0.61 Breakeven $99.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.15	$7.50	—		—	$0.00	$0.27	—	—	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.65	$7.00	—		$0.19	$0.00	$0.27	—	—	2	3
Call · $101.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101.5 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.618 UTC Last $0.19 Breakeven $101.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.15	$6.50	—		$0.23	$0.00	$0.09	—	—	1	4
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.901 UTC Last $0.23 Breakeven $101.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.65	$6.05	—		—	$0.01	$0.08	-0.034	24.1%	—	—
Call · $102.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.543 UTC Last — Breakeven — Implied vol 24.1% Delta -0.034 ≈3% ITM Gamma 0.022 Theta -0.021 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$5.15	$5.55	—		$0.39	$0.01	$0.08	-0.036	22.4%	9	37
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.543 UTC Last $0.39 Breakeven $102.61 Implied vol 22.4% Delta -0.036 ≈4% ITM Gamma 0.025 Theta -0.02 Vega 0.011 Open interest 37 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.70	$5.05	—		$0.11	$0.01	$0.08	-0.039	20.6%	13	13
Call · $103.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $0.11 Breakeven $103.39 Implied vol 20.6% Delta -0.039 ≈4% ITM Gamma 0.029 Theta -0.02 Vega 0.012 Open interest 13 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$4.20	$4.55	$4.47		$0.05	$0.01	$0.09	-0.045	19.3%	51	532
Call · $104 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.608 UTC Last $4.47 Breakeven $108.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $0.05 Breakeven $103.95 Implied vol 19.3% Delta -0.045 ≈4% ITM Gamma 0.035 Theta -0.021 Vega 0.013 Open interest 532 OI effective date Sep 3, 2026 Model this put
7	7	—	—	$3.70	$4.05	$3.40		$0.06	$0.03	$0.09	-0.056	18.1%	5	97
Call · $104.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $3.40 Breakeven $107.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $104.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.553 UTC Last $0.06 Breakeven $104.44 Implied vol 18.1% Delta -0.056 ≈6% ITM Gamma 0.045 Theta -0.023 Vega 0.016 Open interest 97 OI effective date Sep 3, 2026 Model this put
16	5	—	—	$3.20	$3.55	$1.92		$0.08	$0.02	$0.10	-0.061	16.3%	39	489
Call · $105 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.610 UTC Last $1.92 Breakeven $106.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $0.08 Breakeven $104.92 Implied vol 16.3% Delta -0.061 ≈6% ITM Gamma 0.054 Theta -0.022 Vega 0.017 Open interest 489 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.74	$3.05	—		$0.15	$0.02	$0.12	-0.075	14.9%	1	28
Call · $105.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $0.15 Breakeven $105.35 Implied vol 14.9% Delta -0.075 ≈8% ITM Gamma 0.069 Theta -0.024 Vega 0.02 Open interest 28 OI effective date Sep 3, 2026 Model this put
1.1k	13	14%	0.897	$2.27	$2.75	$1.99		$0.10	$0.05	$0.15	-0.106	14.2%	1	1.8k
Call · $106 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.717 UTC Last $1.99 Breakeven $107.99 Implied vol 14% Delta 0.897 ≈90% ITM Gamma 0.092 Theta -0.039 Vega 0.025 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $106 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $0.10 Breakeven $105.90 Implied vol 14.2% Delta -0.106 ≈11% ITM Gamma 0.093 Theta -0.029 Vega 0.025 Open interest 1.8k OI effective date Sep 3, 2026 Model this put
231	229	13.4%	0.853	$1.82	$2.29	$1.14		$0.15	$0.08	$0.20	-0.146	13.3%	1	6
Call · $106.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.638 UTC Last $1.14 Breakeven $107.64 Implied vol 13.4% Delta 0.853 ≈85% ITM Gamma 0.124 Theta -0.045 Vega 0.032 Open interest 231 OI effective date Sep 3, 2026 Model this call Put · $106.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.672 UTC Last $0.15 Breakeven $106.35 Implied vol 13.3% Delta -0.146 ≈15% ITM Gamma 0.124 Theta -0.034 Vega 0.032 Open interest 6 OI effective date Sep 3, 2026 Model this put
452	20	13.3%	0.782	$1.41	$1.88	$1.66		$0.20	$0.16	$0.27	-0.211	12.9%	8	45
Call · $107 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $1.66 Breakeven $108.66 Implied vol 13.3% Delta 0.782 ≈78% ITM Gamma 0.16 Theta -0.054 Vega 0.041 Open interest 452 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $0.20 Breakeven $106.80 Implied vol 12.9% Delta -0.211 ≈21% ITM Gamma 0.162 Theta -0.041 Vega 0.04 Open interest 45 OI effective date Sep 3, 2026 Model this put
3.1k	2.1k	11%	0.61	$0.75	$0.92	$0.75		$0.60	$0.42	$0.53	-0.398	12%	53	197
Call · $108 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.75 Breakeven $108.75 Implied vol 11% Delta 0.61 ≈61% ITM Gamma 0.252 Theta -0.055 Vega 0.053 Open interest 3.1k OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $0.60 Breakeven $107.40 Implied vol 12% Delta -0.398 ≈40% ITM Gamma 0.232 Theta -0.049 Vega 0.054 Open interest 197 OI effective date Sep 3, 2026 Model this put
Underlying $108.35
1.3k	1.5k	10.7%	0.349	$0.29	$0.40	$0.29		$1.04	$0.83	$1.09	-0.643	11.2%	52	143
Call · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.778 UTC Last $0.29 Breakeven $109.29 Implied vol 10.7% Delta 0.349 ≈35% ITM Gamma 0.25 Theta -0.049 Vega 0.051 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.776 UTC Last $1.04 Breakeven $107.96 Implied vol 11.2% Delta -0.643 ≈64% ITM Gamma 0.239 Theta -0.042 Vega 0.052 Open interest 143 OI effective date Sep 3, 2026 Model this put
143	2	10.7%	0.146	$0.06	$0.16	$0.13		$1.87	$1.62	$1.94	-0.804	13.1%	1	4
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $0.13 Breakeven $110.13 Implied vol 10.7% Delta 0.146 ≈15% ITM Gamma 0.154 Theta -0.03 Vega 0.032 Open interest 143 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.555 UTC Last $1.87 Breakeven $108.13 Implied vol 13.1% Delta -0.804 ≈80% ITM Gamma 0.152 Theta -0.033 Vega 0.038 Open interest 4 OI effective date Sep 3, 2026 Model this put
6	1	11.6%	0.058	$0.01	$0.07	$0.03		—	$2.42	$2.89	-0.915	13.3%	—	—
Call · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $0.03 Breakeven $111.03 Implied vol 11.6% Delta 0.058 ≈6% ITM Gamma 0.072 Theta -0.016 Vega 0.016 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.610 UTC Last — Breakeven — Implied vol 13.3% Delta -0.915 ≈92% ITM Gamma 0.084 Theta -0.014 Vega 0.022 Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$0.05	$0.10		—	$3.55	$3.95	-0.883	21.1%	—	—
Call · $112 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.666 UTC Last $0.10 Breakeven $112.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.680 UTC Last — Breakeven — Implied vol 21.1% Delta -0.883 ≈88% ITM Gamma 0.067 Theta -0.038 Vega 0.027 Open interest — OI effective date — Model this put
2	17	—	—	$0.00	$0.05	$0.14		—	$4.55	$4.95	-0.898	25.1%	—	—
Call · $113 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.550 UTC Last $0.14 Breakeven $113.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol 25.1% Delta -0.898 ≈90% ITM Gamma 0.051 Theta -0.042 Vega 0.025 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.05	$0.09		—	$3.85	$7.60	-0.918	27.8%	—	—
Call · $114 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.666 UTC Last $0.09 Breakeven $114.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.065 UTC Last — Breakeven — Implied vol 27.8% Delta -0.918 ≈92% ITM Gamma 0.039 Theta -0.039 Vega 0.021 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.03	$0.05		—	$4.75	$8.60	-0.944	28.6%	—	—
Call · $115 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:54:40.019 UTC Last $0.05 Breakeven $115.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.893 UTC Last — Breakeven — Implied vol 28.6% Delta -0.944 ≈94% ITM Gamma 0.028 Theta -0.027 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$5.95	$9.60	-0.917	37.5%	—	—
Call · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.634 UTC Last — Breakeven — Implied vol 37.5% Delta -0.917 ≈92% ITM Gamma 0.029 Theta -0.056 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$6.75	$10.60	-0.952	35.1%	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.057 UTC Last — Breakeven — Implied vol 35.1% Delta -0.952 ≈95% ITM Gamma 0.02 Theta -0.029 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$7.75	$11.60	-0.956	38.3%	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.634 UTC Last — Breakeven — Implied vol 38.3% Delta -0.956 ≈96% ITM Gamma 0.018 Theta -0.03 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$8.75	$12.60	-0.958	41.4%	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.479 UTC Last — Breakeven — Implied vol 41.4% Delta -0.958 ≈96% ITM Gamma 0.016 Theta -0.031 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$9.85	$13.60	-0.947	48.1%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — 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 19:59:59.479 UTC Last — Breakeven — Implied vol 48.1% Delta -0.947 ≈95% ITM Gamma 0.016 Theta -0.049 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$10.75	$14.60	-0.962	47.4%	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.479 UTC Last — Breakeven — Implied vol 47.4% Delta -0.962 ≈96% ITM Gamma 0.013 Theta -0.033 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$11.85	$15.55	-0.958	52.4%	—	—
Call · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.893 UTC Last — Breakeven — Implied vol 52.4% Delta -0.958 ≈96% ITM Gamma 0.012 Theta -0.043 Vega 0.013 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 · Jul 30, 2026–Sep 4, 2026; 52 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 45" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.