EWJ · iShares MSCI Japan ETF ETF

Alerts for EWJ

$98.28 +0.38 (+0.39%) At close · Sep 4

Options Chain

Underlying $98.28 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 94 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 4, 2026; 49 unknown

Put / call OI

3.46

Put-heavy positioning

Open interest

312

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$97.00

$1.28 below spot

ATM implied vol

23.6%

market's expected move

Open interest by strike · near the money

Calls Puts

84.5

85.5

86.5

87.5

88.5

89.5

90.5

91.5

92.5

93.5

94.5

95.5

96.5

97.5

98.5

99.5

100

101

102

103

104

105

106

107

110

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 Nov 20 76d Dec 18 104d Jan 15 132d Mar 19 195d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$31.40	$34.10	—		—	$0.00	$0.25	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.791 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 19:49:06.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.40	$28.90	—		—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.489 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 19:59:55.695 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$22.20	$23.90	$20.46		—	$0.00	$1.40	—	—	—	—
Call · $75 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:06.791 UTC Last $20.46 Breakeven $95.46 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 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.50	$18.90	—		—	$0.00	$0.75	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.441 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 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.50	$16.90	—		$0.26	$0.00	$0.95	—	—	1	1
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.26 Breakeven $81.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.50	$15.90	—		$0.10	$0.00	$0.75	—	—	1	2
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.10 Breakeven $82.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.50	$14.90	—		—	$0.00	$0.75	—	—	—	—
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.00	$14.40	—		—	$0.00	$0.75	—	—	—	—
Call · $84.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.50	$13.90	—		$0.65	$0.00	$0.75	—	—	11	11
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.65 Breakeven $84.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.00	$13.40	—		—	$0.00	$0.75	—	—	—	—
Call · $85.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.50	$12.90	—		—	$0.00	$0.75	—	—	—	—
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$10.00	$12.40	$9.32		—	$0.00	$0.75	—	—	—	—
Call · $86.5 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:02.282 UTC Last $9.32 Breakeven $95.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $86.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$10.10	$11.70	$9.10		$0.35	$0.00	$0.75	—	—	1	2
Call · $87 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:06.790 UTC Last $9.10 Breakeven $96.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.35 Breakeven $86.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.50	$11.20	—		—	$0.00	$0.75	—	—	—	—
Call · $87.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$9.00	$10.70	$10.86		$0.35	$0.00	$0.75	—	—	2	1
Call · $88 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:06.790 UTC Last $10.86 Breakeven $98.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.35 Breakeven $87.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.50	$10.20	—		—	$0.00	$0.75	—	—	—	—
Call · $88.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$9.70	—		—	$0.00	$0.75	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.50	$9.20	—		$0.40	$0.00	$0.75	—	—	1	1
Call · $89.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.40 Breakeven $89.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$7.10	$8.70	$4.77		$0.20	$0.00	$0.75	—	—	2	4
Call · $90 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:06.790 UTC Last $4.77 Breakeven $94.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.20 Breakeven $89.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.50	$8.20	—		$0.82	$0.00	$0.75	—	—	7	2
Call · $90.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.82 Breakeven $89.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.00	$7.70	—		$0.50	$0.00	$0.05	—	—	1	35
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:49:59.458 UTC Last $0.50 Breakeven $90.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.50	$7.20	—		$0.45	$0.00	$0.75	—	—	1	6
Call · $91.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.45 Breakeven $91.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.00	$6.70	—		$0.25	$0.00	$0.75	—	—	12	24
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.25 Breakeven $91.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.70	$6.00	—		$0.38	$0.00	$0.75	—	—	10	21
Call · $92.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.38 Breakeven $92.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.20	$5.70	—		$0.45	$0.00	$0.75	—	—	10	18
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.014 UTC Last $0.45 Breakeven $92.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$3.80	$5.20	$2.75		$0.75	$0.00	$0.75	—	—	12	12
Call · $93.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:03.437 UTC Last $2.75 Breakeven $96.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $93.5 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.75 Breakeven $92.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$3.30	$4.70	$5.63		$0.65	$0.00	$0.75	—	—	1	15
Call · $94 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:03.436 UTC Last $5.63 Breakeven $99.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.014 UTC Last $0.65 Breakeven $93.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.80	$4.40	—		$0.75	$0.00	$0.75	—	—	5	13
Call · $94.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:01.310 UTC Last $0.75 Breakeven $93.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.40	$3.80	—		$0.17	$0.05	$0.30	-0.12	23.2%	1	9
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:42.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.191 UTC Last $0.17 Breakeven $94.83 Implied vol 23.2% Delta -0.12 ≈12% ITM Gamma 0.068 Theta -0.048 Vega 0.025 Open interest 9 OI effective date Sep 3, 2026 Model this put
4	1	18.2%	0.897	$2.00	$3.90	$1.39		$1.03	$0.00	$0.35	—	—	1	16
Call · $95.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:01.387 UTC Last $1.39 Breakeven $96.89 Implied vol 18.2% Delta 0.897 ≈90% ITM Gamma 0.078 Theta -0.043 Vega 0.023 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $95.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:07.327 UTC Last $1.03 Breakeven $94.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
7	14	17.7%	0.858	$2.15	$2.85	$2.52		$0.29	$0.00	$0.40	—	—	5	16
Call · $96 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.759 UTC Last $2.52 Breakeven $98.52 Implied vol 17.7% Delta 0.858 ≈86% ITM Gamma 0.101 Theta -0.05 Vega 0.028 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.750 UTC Last $0.29 Breakeven $95.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
1	1	24.4%	0.732	$1.80	$2.90	$2.30		$0.37	$0.15	$0.70	-0.25	22.3%	1	6
Call · $96.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:28.137 UTC Last $2.30 Breakeven $98.80 Implied vol 24.4% Delta 0.732 ≈73% ITM Gamma 0.107 Theta -0.092 Vega 0.042 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $96.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.298 UTC Last $0.37 Breakeven $96.13 Implied vol 22.3% Delta -0.25 ≈25% ITM Gamma 0.113 Theta -0.072 Vega 0.04 Open interest 6 OI effective date Sep 3, 2026 Model this put
3	3	26.5%	0.663	$1.60	$2.60	$1.63		$0.60	$0.40	$0.75	-0.312	22.4%	1	—
Call · $97 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:01.430 UTC Last $1.63 Breakeven $98.63 Implied vol 26.5% Delta 0.663 ≈66% ITM Gamma 0.109 Theta -0.108 Vega 0.046 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.298 UTC Last $0.60 Breakeven $96.40 Implied vol 22.4% Delta -0.312 ≈31% ITM Gamma 0.125 Theta -0.08 Vega 0.045 Open interest — OI effective date — Model this put
—	—	23.1%	0.619	$1.25	$2.00	—		—	$0.50	$1.15	-0.384	23.9%	—	—
Call · $97.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.538 UTC Last — Breakeven — Implied vol 23.1% Delta 0.619 ≈62% ITM Gamma 0.131 Theta -0.098 Vega 0.048 Open interest — OI effective date — Model this call Put · $97.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.866 UTC Last — Breakeven — Implied vol 23.9% Delta -0.384 ≈38% ITM Gamma 0.127 Theta -0.092 Vega 0.048 Open interest — OI effective date — Model this put
5	2	19.9%	0.559	$0.95	$1.40	$1.16		$0.90	$0.65	$1.10	-0.443	20.6%	6	24
Call · $98 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.944 UTC Last $1.16 Breakeven $99.16 Implied vol 19.9% Delta 0.559 ≈56% ITM Gamma 0.158 Theta -0.088 Vega 0.05 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.183 UTC Last $0.90 Breakeven $97.10 Implied vol 20.6% Delta -0.443 ≈44% ITM Gamma 0.152 Theta -0.081 Vega 0.05 Open interest 24 OI effective date Sep 3, 2026 Model this put
Underlying $98.28
3	2	26.4%	0.487	$0.70	$1.80	$0.20		$1.05	$0.85	$1.40	-0.519	20.7%	2	2
Call · $98.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:42.185 UTC Last $0.20 Breakeven $98.70 Implied vol 26.4% Delta 0.487 ≈49% ITM Gamma 0.12 Theta -0.115 Vega 0.05 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $98.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.063 UTC Last $1.05 Breakeven $97.45 Implied vol 20.7% Delta -0.519 ≈52% ITM Gamma 0.153 Theta -0.082 Vega 0.05 Open interest 2 OI effective date Sep 3, 2026 Model this put
5	2	18.7%	0.395	$0.45	$0.85	$0.75		$1.35	$1.10	$1.70	-0.595	20.5%	6	—
Call · $99 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:28.019 UTC Last $0.75 Breakeven $99.75 Implied vol 18.7% Delta 0.395 ≈39% ITM Gamma 0.163 Theta -0.079 Vega 0.049 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.866 UTC Last $1.35 Breakeven $97.65 Implied vol 20.5% Delta -0.595 ≈60% ITM Gamma 0.15 Theta -0.078 Vega 0.049 Open interest — OI effective date — Model this put
5	4	20.9%	0.335	$0.30	$0.85	$0.54		$1.65	$1.40	$3.40	-0.595	34.8%	2	—
Call · $99.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.032 UTC Last $0.54 Breakeven $100.04 Implied vol 20.9% Delta 0.335 ≈34% ITM Gamma 0.139 Theta -0.083 Vega 0.046 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $99.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:01.443 UTC Last $1.65 Breakeven $97.85 Implied vol 34.8% Delta -0.595 ≈60% ITM Gamma 0.088 Theta -0.136 Vega 0.049 Open interest — OI effective date — Model this put
—	47	19.6%	0.256	$0.30	$0.45	$0.37		$4.90	$1.80	$3.00	-0.673	28%	1	1
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.258 UTC Last $0.37 Breakeven $100.37 Implied vol 19.6% Delta 0.256 ≈26% ITM Gamma 0.131 Theta -0.069 Vega 0.041 Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:58:01.310 UTC Last $4.90 Breakeven $95.10 Implied vol 28% Delta -0.673 ≈67% ITM Gamma 0.102 Theta -0.099 Vega 0.045 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	25.4%	0.21	$0.05	$0.70	—		—	$2.25	$4.30	-0.739	31.5%	—	—
Call · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.117 UTC Last — Breakeven — Implied vol 25.4% Delta 0.21 ≈21% ITM Gamma 0.09 Theta -0.079 Vega 0.036 Open interest — OI effective date — Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.310 UTC Last — Breakeven — Implied vol 31.5% Delta -0.739 ≈74% ITM Gamma 0.082 Theta -0.1 Vega 0.041 Open interest — OI effective date — Model this put
23	24	—	—	$0.00	$0.55	$0.39		—	$3.50	$5.00	-0.774	36.7%	—	—
Call · $102 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.174 UTC Last $0.39 Breakeven $102.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.178 UTC Last — Breakeven — Implied vol 36.7% Delta -0.774 ≈77% ITM Gamma 0.065 Theta -0.108 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.40	$6.00	-0.805	40.8%	—	—
Call · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.510 UTC Last — Breakeven — Implied vol 40.8% Delta -0.805 ≈81% ITM Gamma 0.054 Theta -0.11 Vega 0.035 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.15		—	$5.60	$7.10	-0.799	50.3%	—	—
Call · $104 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:57.015 UTC Last $0.15 Breakeven $104.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.510 UTC Last — Breakeven — Implied vol 50.3% Delta -0.799 ≈80% ITM Gamma 0.044 Theta -0.14 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.40	$8.10	-0.827	52.3%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.394 UTC Last — Breakeven — Implied vol 52.3% Delta -0.827 ≈83% ITM Gamma 0.039 Theta -0.132 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.40	$9.10	-0.839	57.1%	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.511 UTC Last — Breakeven — Implied vol 57.1% Delta -0.839 ≈84% ITM Gamma 0.034 Theta -0.138 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.40	$10.20	-0.841	63.4%	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.753 UTC Last — Breakeven — Implied vol 63.4% Delta -0.841 ≈84% ITM Gamma 0.03 Theta -0.152 Vega 0.031 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.25	$0.20		—	$11.50	$13.20	-0.857	78.4%	—	—
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:43.597 UTC Last $0.20 Breakeven $110.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.426 UTC Last — Breakeven — Implied vol 78.4% Delta -0.857 ≈86% ITM Gamma 0.023 Theta -0.177 Vega 0.029 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 4, 2026–Sep 4, 2026; 49 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 24 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.