ETHA ETF

Alerts for ETHA

$18.52 -0.50 (-2.63%) At close · Sep 4

Options Chain

Underlying $18.52 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 94 contracts · mixed daily-bar sessions · Aug 21, 2026–Sep 4, 2026; 16 unknown

Put / call OI

1.04

Balanced positioning

Open interest

117,091

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$18.50

$0.02 below spot

ATM implied vol

46%

market's expected move

Open interest by strike · near the money

Calls Puts

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

21.5

22.5

23.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Dec 18 104d Jan 15 132d Mar 19 195d Jun 17 285d Dec 17 468d Jan 21 503d Jun 16 650d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	10	—	—	$13.50	$13.60	$13.54		$0.01	$0.00	$0.01	—	—	20	40
Call · $5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $13.54 Breakeven $18.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 18:03:09.973 UTC Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
3	4	—	—	$12.50	$12.60	$12.32		$0.02	$0.00	$0.21	—	—	30	64
Call · $6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $12.32 Breakeven $18.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.02 Breakeven $5.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this put
11	14	—	—	$11.50	$11.60	$11.99		$0.01	$0.00	$0.21	—	—	10	46
Call · $7 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $11.99 Breakeven $18.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.01 Breakeven $6.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this put
2	3	—	—	$10.50	$10.60	$10.45		$0.01	$0.00	$0.21	—	—	32	95
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $10.45 Breakeven $18.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.01 Breakeven $7.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this put
1	5	—	—	$10.00	$10.10	$9.95		$0.01	$0.00	$0.21	—	—	1	7
Call · $8.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $9.95 Breakeven $18.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.01 Breakeven $8.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$9.50	$9.60	$9.50		$0.02	$0.00	$0.01	—	—	56	46
Call · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $9.50 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.749 UTC Last $0.02 Breakeven $8.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$9.00	$9.10	$9.08		$0.02	$0.00	$0.01	—	—	4	3
Call · $9.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $9.08 Breakeven $18.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $0.02 Breakeven $9.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.50	$8.60	—		$0.01	$0.00	$0.01	—	—	32	34
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.713 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.00	$8.10	—		$0.03	$0.00	$0.01	—	—	32	13
Call · $10.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.744 UTC Last $0.03 Breakeven $10.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.50	$7.60	—		$0.01	$0.00	$0.01	—	—	32	46
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.743 UTC Last $0.01 Breakeven $10.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$7.00	$7.10	$7.10		$0.02	$0.00	$0.01	—	—	32	57
Call · $11.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $7.10 Breakeven $18.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $11.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.744 UTC Last $0.02 Breakeven $11.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.50	$6.60	—		$0.01	$0.00	$0.01	—	—	64	7.3k
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.01 Breakeven $11.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.3k OI effective date Sep 3, 2026 Model this put
4	6	—	—	$6.00	$6.10	$6.22		$0.02	$0.00	$0.02	—	—	15	687
Call · $12.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $6.22 Breakeven $18.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $12.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.040 UTC Last $0.02 Breakeven $12.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 687 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$5.50	$5.60	$5.03		$0.02	$0.00	$0.01	—	—	9	2.3k
Call · $13 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $5.03 Breakeven $18.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.693 UTC Last $0.02 Breakeven $12.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 3, 2026 Model this put
35	13	—	—	$5.00	$5.10	$4.95		$0.01	$0.00	$0.02	—	—	15	2.5k
Call · $13.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $4.95 Breakeven $18.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $13.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.01 Breakeven $13.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 3, 2026 Model this put
112	4	—	—	$4.50	$4.60	$4.55		$0.01	$0.00	$0.01	—	—	6	1k
Call · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $4.55 Breakeven $18.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.01 Breakeven $13.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this put
206	9	—	—	$4.00	$4.10	$4.00		$0.02	$0.00	$0.02	—	—	101	2.8k
Call · $14.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $4.00 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 206 OI effective date Sep 3, 2026 Model this call Put · $14.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.02 Breakeven $14.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.8k OI effective date Sep 3, 2026 Model this put
257	8	87.1%	0.974	$3.50	$3.60	$3.55		$0.02	$0.01	$0.02	-0.02	82.5%	2	2.7k
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $3.55 Breakeven $18.55 Implied vol 87.1% Delta 0.974 ≈97% ITM Gamma 0.029 Theta -0.012 Vega 0.001 Open interest 257 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.02 Breakeven $14.98 Implied vol 82.5% Delta -0.02 ≈2% ITM Gamma 0.025 Theta -0.008 Vega 0.001 Open interest 2.7k OI effective date Sep 3, 2026 Model this put
9.8k	8	75.4%	0.971	$3.00	$3.10	$3.04		$0.02	$0.01	$0.02	-0.023	71.4%	13	445
Call · $15.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $3.04 Breakeven $18.54 Implied vol 75.4% Delta 0.971 ≈97% ITM Gamma 0.037 Theta -0.011 Vega 0.002 Open interest 9.8k OI effective date Sep 3, 2026 Model this call Put · $15.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.02 Breakeven $15.48 Implied vol 71.4% Delta -0.023 ≈2% ITM Gamma 0.032 Theta -0.008 Vega 0.001 Open interest 445 OI effective date Sep 3, 2026 Model this put
2k	24	71.1%	0.951	$2.53	$2.60	$2.50		$0.02	$0.01	$0.03	-0.033	63.6%	9	1.8k
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $2.50 Breakeven $18.50 Implied vol 71.1% Delta 0.951 ≈95% ITM Gamma 0.06 Theta -0.016 Vega 0.002 Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.02 Breakeven $15.98 Implied vol 63.6% Delta -0.033 ≈3% ITM Gamma 0.049 Theta -0.009 Vega 0.002 Open interest 1.8k OI effective date Sep 3, 2026 Model this put
1.1k	8	62.2%	0.933	$2.04	$2.11	$2.04		$0.03	$0.02	$0.04	-0.052	56.8%	75	529
Call · $16.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $2.04 Breakeven $18.54 Implied vol 62.2% Delta 0.933 ≈93% ITM Gamma 0.088 Theta -0.018 Vega 0.003 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $16.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.03 Breakeven $16.47 Implied vol 56.8% Delta -0.052 ≈5% ITM Gamma 0.078 Theta -0.012 Vega 0.003 Open interest 529 OI effective date Sep 3, 2026 Model this put
509	19	53.3%	0.903	$1.56	$1.62	$1.59		$0.06	$0.05	$0.06	-0.093	52.1%	629	1.8k
Call · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $1.59 Breakeven $18.59 Implied vol 53.3% Delta 0.903 ≈90% ITM Gamma 0.136 Theta -0.02 Vega 0.004 Open interest 509 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.06 Breakeven $16.94 Implied vol 52.1% Delta -0.093 ≈9% ITM Gamma 0.134 Theta -0.017 Vega 0.004 Open interest 1.8k OI effective date Sep 3, 2026 Model this put
1.3k	94	50.4%	0.821	$1.12	$1.18	$1.15		$0.10	$0.10	$0.11	-0.168	48%	2.3k	2.4k
Call · $17.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $1.15 Breakeven $18.65 Implied vol 50.4% Delta 0.821 ≈82% ITM Gamma 0.219 Theta -0.027 Vega 0.006 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $17.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.10 Breakeven $17.40 Implied vol 48% Delta -0.168 ≈17% ITM Gamma 0.221 Theta -0.024 Vega 0.006 Open interest 2.4k OI effective date Sep 3, 2026 Model this put
3.6k	154	46.5%	0.698	$0.73	$0.77	$0.73		$0.21	$0.21	$0.22	-0.301	46%	9.1k	4.2k
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.73 Breakeven $18.73 Implied vol 46.5% Delta 0.698 ≈70% ITM Gamma 0.316 Theta -0.033 Vega 0.008 Open interest 3.6k OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.21 Breakeven $17.79 Implied vol 46% Delta -0.301 ≈30% ITM Gamma 0.319 Theta -0.031 Vega 0.008 Open interest 4.2k OI effective date Sep 3, 2026 Model this put
3.9k	1.2k	47%	0.523	$0.45	$0.47	$0.46		$0.40	$0.40	$0.42	-0.477	45%	410	14.6k
Call · $18.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.46 Breakeven $18.96 Implied vol 47% Delta 0.523 ≈52% ITM Gamma 0.357 Theta -0.038 Vega 0.01 Open interest 3.9k OI effective date Sep 3, 2026 Model this call Put · $18.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $0.40 Breakeven $18.10 Implied vol 45% Delta -0.477 ≈48% ITM Gamma 0.373 Theta -0.035 Vega 0.01 Open interest 14.6k OI effective date Sep 3, 2026 Model this put
Underlying $18.52
5.7k	3.4k	47.6%	0.352	$0.25	$0.27	$0.25		$0.72	$0.70	$0.73	-0.653	46.1%	739	13.9k
Call · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $0.25 Breakeven $19.25 Implied vol 47.6% Delta 0.352 ≈35% ITM Gamma 0.329 Theta -0.036 Vega 0.009 Open interest 5.7k OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $0.72 Breakeven $18.28 Implied vol 46.1% Delta -0.653 ≈65% ITM Gamma 0.338 Theta -0.032 Vega 0.009 Open interest 13.9k OI effective date Sep 3, 2026 Model this put
8.5k	3.6k	48.9%	0.217	$0.13	$0.15	$0.14		$1.11	$1.07	$1.13	-0.789	47.7%	304	47
Call · $19.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $0.14 Breakeven $19.64 Implied vol 48.9% Delta 0.217 ≈22% ITM Gamma 0.253 Theta -0.029 Vega 0.007 Open interest 8.5k OI effective date Sep 3, 2026 Model this call Put · $19.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $1.11 Breakeven $18.39 Implied vol 47.7% Delta -0.789 ≈79% ITM Gamma 0.255 Theta -0.026 Vega 0.007 Open interest 47 OI effective date Sep 3, 2026 Model this put
6.5k	6.3k	52.9%	0.138	$0.08	$0.09	$0.09		$1.53	$1.51	$1.57	-0.875	50.3%	298	80
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.09 Breakeven $20.09 Implied vol 52.9% Delta 0.138 ≈14% ITM Gamma 0.175 Theta -0.023 Vega 0.005 Open interest 6.5k OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $1.53 Breakeven $18.47 Implied vol 50.3% Delta -0.875 ≈88% ITM Gamma 0.172 Theta -0.019 Vega 0.005 Open interest 80 OI effective date Sep 3, 2026 Model this put
431	136	57.2%	0.09	$0.05	$0.06	$0.06		$1.96	$1.98	$2.05	-0.918	55.1%	2	6
Call · $20.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.06 Breakeven $20.56 Implied vol 57.2% Delta 0.09 ≈9% ITM Gamma 0.12 Theta -0.019 Vega 0.004 Open interest 431 OI effective date Sep 3, 2026 Model this call Put · $20.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $1.96 Breakeven $18.54 Implied vol 55.1% Delta -0.918 ≈92% ITM Gamma 0.115 Theta -0.015 Vega 0.004 Open interest 6 OI effective date Sep 3, 2026 Model this put
1.2k	87	60.7%	0.058	$0.03	$0.04	$0.04		—	$2.46	$2.53	-0.951	57.8%	—	—
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.04 Breakeven $21.04 Implied vol 60.7% Delta 0.058 ≈6% ITM Gamma 0.081 Theta -0.014 Vega 0.003 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol 57.8% Delta -0.951 ≈95% ITM Gamma 0.075 Theta -0.01 Vega 0.002 Open interest — OI effective date — Model this put
147	41	65.1%	0.041	$0.02	$0.03	$0.03		$3.50	$2.96	$3.05	-0.945	70.6%	2	1
Call · $21.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.03 Breakeven $21.53 Implied vol 65.1% Delta 0.041 ≈4% ITM Gamma 0.057 Theta -0.011 Vega 0.002 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $21.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $3.50 Breakeven $18.00 Implied vol 70.6% Delta -0.945 ≈94% ITM Gamma 0.067 Theta -0.014 Vega 0.003 Open interest 1 OI effective date Sep 3, 2026 Model this put
6.9k	5.9k	73.1%	0.037	$0.02	$0.03	$0.03		$3.66	$3.45	$3.55	-0.954	77%	1	1
Call · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.03 Breakeven $22.03 Implied vol 73.1% Delta 0.037 ≈4% ITM Gamma 0.047 Theta -0.012 Vega 0.002 Open interest 6.9k OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $3.66 Breakeven $18.34 Implied vol 77% Delta -0.954 ≈95% ITM Gamma 0.053 Theta -0.013 Vega 0.002 Open interest 1 OI effective date Sep 3, 2026 Model this put
147	11	74.4%	0.023	$0.01	$0.02	$0.02		—	$3.95	$4.05	-0.958	85.1%	—	—
Call · $22.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.712 UTC Last $0.02 Breakeven $22.52 Implied vol 74.4% Delta 0.023 ≈2% ITM Gamma 0.031 Theta -0.008 Vega 0.001 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol 85.1% Delta -0.958 ≈96% ITM Gamma 0.045 Theta -0.013 Vega 0.002 Open interest — OI effective date — Model this put
917	6	81.3%	0.022	$0.01	$0.02	$0.03		$4.28	$4.45	$4.55	-0.96	92.9%	3	4
Call · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.744 UTC Last $0.03 Breakeven $23.03 Implied vol 81.3% Delta 0.022 ≈2% ITM Gamma 0.027 Theta -0.008 Vega 0.001 Open interest 917 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $4.28 Breakeven $18.72 Implied vol 92.9% Delta -0.96 ≈96% ITM Gamma 0.039 Theta -0.014 Vega 0.002 Open interest 4 OI effective date Sep 3, 2026 Model this put
3.3k	1	91.9%	0.025	$0.01	$0.03	$0.01		$5.14	$4.95	$5.05	—	—	1	1
Call · $23.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.01 Breakeven $23.51 Implied vol 91.9% Delta 0.025 ≈3% ITM Gamma 0.027 Theta -0.011 Vega 0.001 Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $23.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $5.14 Breakeven $18.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
697	1	—	—	$0.01	$0.03	$0.03		$5.69	$5.45	$5.55	—	—	1	1
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.03 Breakeven $24.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 697 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $5.69 Breakeven $18.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
40	3	—	—	$0.01	$0.02	$0.02		$6.41	$6.45	$6.55	—	—	2	—
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.02 Breakeven $25.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $6.41 Breakeven $18.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	3	—	—	$0.00	$0.01	$0.01		—	$7.45	$7.55	—	—	—	—
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.702 UTC Last $0.01 Breakeven $26.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	10	—	—	$0.00	$0.02	$0.02		—	$8.40	$8.55	—	—	—	—
Call · $27 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.635 UTC Last $0.02 Breakeven $27.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.02	$0.07		$9.40	$9.40	$9.50	—	—	2	—
Call · $28 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.621 UTC Last $0.07 Breakeven $28.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $9.40 Breakeven $18.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.01	$0.02		—	$10.40	$10.50	—	—	—	—
Call · $29 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.643 UTC Last $0.02 Breakeven $29.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.02	$0.02		$11.03	$11.40	$11.50	—	—	1	—
Call · $30 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.02 Breakeven $30.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $11.03 Breakeven $18.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.01	$0.02		—	$12.40	$12.50	—	—	—	—
Call · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.02 Breakeven $31.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$13.41	$13.40	$13.50	—	—	2	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $13.41 Breakeven $18.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$14.40	$14.50	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$0.00	$0.01	$0.02		—	$15.40	$15.50	—	—	—	—
Call · $34 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.585 UTC Last $0.02 Breakeven $34.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$16.40	$16.50	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 21, 2026–Sep 4, 2026; 16 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 47" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.