EWZ · iShares MSCI Brazil ETF ETF

Alerts for EWZ

$37.86 -0.27 (-0.71%) At close · Sep 4

Options Chain

Underlying $37.86 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 72 contracts · mixed daily-bar sessions · Aug 14, 2026–Sep 4, 2026; 16 unknown

Put / call OI

0.67

Call-heavy positioning

Open interest

30,492

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$36.00

$1.86 below spot

ATM implied vol

29.6%

market's expected move

Open interest by strike · near the money

Calls Puts

29.5

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

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 Nov 20 76d Dec 18 104d Dec 31 117d Jan 15 132d Mar 19 195d Mar 31 207d Jun 17 285d Jun 30 298d Jul 16 314d Dec 17 468d Jan 21 503d Jun 16 650d Dec 15 832d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$15.95	$19.90	—		$0.03	$0.00	$2.13	—	—	8	4
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.088 UTC Last $0.03 Breakeven $19.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.00	$14.95	—		$0.05	$0.00	$2.13	—	—	2	2
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.088 UTC Last $0.05 Breakeven $24.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.15	$12.90	—		—	$0.00	$2.13	—	—	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$7.90	$11.90	$6.34		—	$0.00	$2.13	—	—	—	—
Call · $28 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.500 UTC Last $6.34 Breakeven $34.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.90	$10.90	—		$0.01	$0.00	$2.13	—	—	1	1
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.930 UTC Last $0.01 Breakeven $28.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.40	$10.40	—		—	$0.00	$2.13	—	—	—	—
Call · $29.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.35	$9.90	—		—	$0.00	$0.85	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$5.45	$8.95	$7.93		—	$0.00	$0.65	—	—	—	—
Call · $30.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $7.93 Breakeven $38.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	124.4%	0.909	$5.60	$8.70	$7.50		$0.01	$0.00	$0.44	—	—	1	863
Call · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $7.50 Breakeven $38.50 Implied vol 124.4% Delta 0.909 ≈91% ITM Gamma 0.027 Theta -0.085 Vega 0.008 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.879 UTC Last $0.01 Breakeven $30.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 863 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.10	$8.40	—		$0.14	$0.00	$0.64	—	—	2	1
Call · $31.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.801 UTC Last $0.14 Breakeven $31.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	12	73%	0.968	$5.70	$6.15	$3.64		$0.01	$0.00	$0.01	—	—	1	237
Call · $32 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $3.64 Breakeven $35.64 Implied vol 73% Delta 0.968 ≈97% ITM Gamma 0.02 Theta -0.024 Vega 0.004 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:38:06.862 UTC Last $0.01 Breakeven $31.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 237 OI effective date Sep 3, 2026 Model this put
19	19	—	—	$5.05	$5.65	$2.99		$0.06	$0.00	$0.02	—	—	1	72
Call · $32.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $2.99 Breakeven $35.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $32.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:38:06.863 UTC Last $0.06 Breakeven $32.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 3, 2026 Model this put
1	1	53.7%	0.979	$4.65	$5.15	$5.05		$0.02	$0.00	$0.02	—	—	1	1.1k
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $5.05 Breakeven $38.05 Implied vol 53.7% Delta 0.979 ≈98% ITM Gamma 0.019 Theta -0.014 Vega 0.002 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $0.02 Breakeven $32.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
2	1	—	—	$4.05	$4.65	$4.58		$0.02	$0.00	$0.01	—	—	1	2k
Call · $33.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.876 UTC Last $4.58 Breakeven $38.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $0.02 Breakeven $33.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 3, 2026 Model this put
8	1	—	—	$3.55	$4.15	$4.30		$0.01	$0.00	$0.02	—	—	2	735
Call · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $4.30 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:50:53.198 UTC Last $0.01 Breakeven $33.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 735 OI effective date Sep 3, 2026 Model this put
459	21	—	—	$3.25	$3.50	$3.52		$0.03	$0.00	$0.02	—	—	1	66
Call · $34.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.879 UTC Last $3.52 Breakeven $38.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 459 OI effective date Sep 3, 2026 Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.202 UTC Last $0.03 Breakeven $34.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this put
1.4k	17	—	—	$2.61	$3.15	$2.85		$0.02	$0.01	$0.04	-0.037	34.9%	26	151
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.932 UTC Last $2.85 Breakeven $37.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:59.926 UTC Last $0.02 Breakeven $34.98 Implied vol 34.9% Delta -0.037 ≈4% ITM Gamma 0.047 Theta -0.011 Vega 0.004 Open interest 151 OI effective date Sep 3, 2026 Model this put
2.2k	1	40.2%	0.901	$2.32	$2.63	$2.54		$0.05	$0.02	$0.06	-0.058	32.7%	18	76
Call · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $2.54 Breakeven $38.04 Implied vol 40.2% Delta 0.901 ≈90% ITM Gamma 0.09 Theta -0.032 Vega 0.009 Open interest 2.2k OI effective date Sep 3, 2026 Model this call Put · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $0.05 Breakeven $35.45 Implied vol 32.7% Delta -0.058 ≈6% ITM Gamma 0.073 Theta -0.015 Vega 0.006 Open interest 76 OI effective date Sep 3, 2026 Model this put
4.6k	87	28.3%	0.923	$1.86	$2.00	$2.00		$0.06	$0.06	$0.08	-0.097	31.1%	10	2.4k
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.870 UTC Last $2.00 Breakeven $38.00 Implied vol 28.3% Delta 0.923 ≈92% ITM Gamma 0.106 Theta -0.02 Vega 0.007 Open interest 4.6k OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.181 UTC Last $0.06 Breakeven $35.94 Implied vol 31.1% Delta -0.097 ≈10% ITM Gamma 0.114 Theta -0.021 Vega 0.008 Open interest 2.4k OI effective date Sep 3, 2026 Model this put
107	28	28.4%	0.851	$1.32	$1.66	$1.71		$0.12	$0.12	$0.15	-0.167	30.7%	11	3.6k
Call · $36.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $1.71 Breakeven $38.21 Implied vol 28.4% Delta 0.851 ≈85% ITM Gamma 0.169 Theta -0.03 Vega 0.011 Open interest 107 OI effective date Sep 3, 2026 Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.875 UTC Last $0.12 Breakeven $36.38 Implied vol 30.7% Delta -0.167 ≈17% ITM Gamma 0.168 Theta -0.03 Vega 0.012 Open interest 3.6k OI effective date Sep 3, 2026 Model this put
273	55	29.4%	0.74	$1.02	$1.20	$1.20		$0.23	$0.22	$0.26	-0.265	30.2%	4.4k	514
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.726 UTC Last $1.20 Breakeven $38.20 Implied vol 29.4% Delta 0.74 ≈74% ITM Gamma 0.227 Theta -0.041 Vega 0.016 Open interest 273 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.23 Breakeven $36.77 Implied vol 30.2% Delta -0.265 ≈26% ITM Gamma 0.224 Theta -0.039 Vega 0.016 Open interest 514 OI effective date Sep 3, 2026 Model this put
290	6	29.2%	0.614	$0.75	$0.80	$0.78		$0.43	$0.38	$0.43	-0.388	29.9%	474	284
Call · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.875 UTC Last $0.78 Breakeven $38.28 Implied vol 29.2% Delta 0.614 ≈61% ITM Gamma 0.27 Theta -0.048 Vega 0.019 Open interest 290 OI effective date Sep 3, 2026 Model this call Put · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.738 UTC Last $0.43 Breakeven $37.07 Implied vol 29.9% Delta -0.388 ≈39% ITM Gamma 0.264 Theta -0.045 Vega 0.019 Open interest 284 OI effective date Sep 3, 2026 Model this put
Underlying $37.86
2.1k	692	29.2%	0.475	$0.50	$0.52	$0.51		$0.60	$0.62	$0.66	-0.525	29.9%	215	213
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.386 UTC Last $0.51 Breakeven $38.51 Implied vol 29.2% Delta 0.475 ≈47% ITM Gamma 0.281 Theta -0.049 Vega 0.019 Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $0.60 Breakeven $37.40 Implied vol 29.9% Delta -0.525 ≈52% ITM Gamma 0.275 Theta -0.046 Vega 0.019 Open interest 213 OI effective date Sep 3, 2026 Model this put
564	146	29.8%	0.343	$0.31	$0.34	$0.30		$0.97	$0.77	$1.02	-0.673	27.2%	11	21
Call · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.738 UTC Last $0.30 Breakeven $38.80 Implied vol 29.8% Delta 0.343 ≈34% ITM Gamma 0.254 Theta -0.046 Vega 0.018 Open interest 564 OI effective date Sep 3, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.870 UTC Last $0.97 Breakeven $37.53 Implied vol 27.2% Delta -0.673 ≈67% ITM Gamma 0.274 Theta -0.037 Vega 0.018 Open interest 21 OI effective date Sep 3, 2026 Model this put
317	14.2k	30.9%	0.238	$0.20	$0.21	$0.32		$1.06	$0.61	$1.77	-0.858	20.9%	12	6
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $0.32 Breakeven $39.32 Implied vol 30.9% Delta 0.238 ≈24% ITM Gamma 0.206 Theta -0.04 Vega 0.015 Open interest 317 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $1.06 Breakeven $37.94 Implied vol 20.9% Delta -0.858 ≈86% ITM Gamma 0.222 Theta -0.016 Vega 0.011 Open interest 6 OI effective date Sep 3, 2026 Model this put
139	19	31.4%	0.154	$0.10	$0.14	$0.14		$1.58	$1.32	$2.15	-0.847	31.2%	2	50
Call · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $0.14 Breakeven $39.64 Implied vol 31.4% Delta 0.154 ≈15% ITM Gamma 0.156 Theta -0.031 Vega 0.012 Open interest 139 OI effective date Sep 3, 2026 Model this call Put · $39.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $1.58 Breakeven $37.92 Implied vol 31.2% Delta -0.847 ≈85% ITM Gamma 0.156 Theta -0.027 Vega 0.012 Open interest 50 OI effective date Sep 3, 2026 Model this put
368	103	32.7%	0.101	$0.06	$0.09	$0.08		$1.99	$1.94	$3.10	-0.753	58.8%	2	—
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.800 UTC Last $0.08 Breakeven $40.08 Implied vol 32.7% Delta 0.101 ≈10% ITM Gamma 0.111 Theta -0.024 Vega 0.009 Open interest 368 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $1.99 Breakeven $38.01 Implied vol 58.8% Delta -0.753 ≈75% ITM Gamma 0.111 Theta -0.072 Vega 0.015 Open interest — OI effective date — Model this put
4.2k	125	33.8%	0.064	$0.03	$0.06	$0.09		$2.60	$2.59	$3.65	-0.749	72.6%	4	1
Call · $40.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $0.09 Breakeven $40.59 Implied vol 33.8% Delta 0.064 ≈6% ITM Gamma 0.077 Theta -0.017 Vega 0.006 Open interest 4.2k OI effective date Sep 3, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $2.60 Breakeven $37.90 Implied vol 72.6% Delta -0.749 ≈75% ITM Gamma 0.09 Theta -0.09 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
321	2	35.5%	0.043	$0.02	$0.04	$0.02		$6.78	$2.11	$4.15	-0.975	31.3%	4	—
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.886 UTC Last $0.02 Breakeven $41.02 Implied vol 35.5% Delta 0.043 ≈4% ITM Gamma 0.053 Theta -0.013 Vega 0.005 Open interest 321 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.715 UTC Last $6.78 Breakeven $34.22 Implied vol 31.3% Delta -0.975 ≈97% ITM Gamma 0.039 Theta -0.004 Vega 0.003 Open interest — OI effective date — Model this put
52	3	38.6%	0.034	$0.01	$0.04	$0.01		$4.90	$2.71	$5.35	-0.799	79.9%	2	—
Call · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $0.01 Breakeven $41.51 Implied vol 38.6% Delta 0.034 ≈3% ITM Gamma 0.041 Theta -0.012 Vega 0.004 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $4.90 Breakeven $36.60 Implied vol 79.9% Delta -0.799 ≈80% ITM Gamma 0.072 Theta -0.087 Vega 0.014 Open interest — OI effective date — Model this put
789	1	—	—	$0.00	$0.03	$0.07		$5.40	$2.76	$6.00	-0.851	73.9%	2	—
Call · $42 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $0.07 Breakeven $42.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 789 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $5.40 Breakeven $36.60 Implied vol 73.9% Delta -0.851 ≈85% ITM Gamma 0.065 Theta -0.066 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$6.39	$3.50	$7.00	-0.912	70.8%	2	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:38:06.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.501 UTC Last $6.39 Breakeven $36.61 Implied vol 70.8% Delta -0.912 ≈91% ITM Gamma 0.047 Theta -0.042 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$7.39	$4.55	$8.00	-0.91	83.6%	2	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:53:08.316 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.501 UTC Last $7.39 Breakeven $36.61 Implied vol 83.6% Delta -0.91 ≈91% ITM Gamma 0.04 Theta -0.051 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$10.79	$5.55	$9.00	-0.917	92.8%	2	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.501 UTC Last $10.79 Breakeven $34.21 Implied vol 92.8% Delta -0.917 ≈92% ITM Gamma 0.034 Theta -0.053 Vega 0.007 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.01	$0.01		$9.41	$6.55	$10.00	-0.923	101.6%	2	—
Call · $46 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:47.827 UTC Last $0.01 Breakeven $46.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.501 UTC Last $9.41 Breakeven $36.59 Implied vol 101.6% Delta -0.923 ≈92% ITM Gamma 0.029 Theta -0.055 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—		$16.40	$10.05	$14.00	—	—	2	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $16.40 Breakeven $33.60 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 14, 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 36" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.