GVIP · Goldman Sachs Hedge Industry VIP ETF ETF

Alerts for GVIP

$173.64 +2.70 (+1.58%) At close · Sep 4

Options Chain

Underlying $173.64 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 136 contracts · mixed daily-bar sessions · Aug 18, 2026–Aug 21, 2026; 134 unknown

Put / call OI

1.00

Balanced positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$173.00

$0.64 below spot

ATM implied vol

14.3%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

137

138

139

140

141

142

143

144

145

146

147

148

149

150

151

152

153

154

155

156

157

158

159

160

161

162

163

164

165

166

167

168

169

170

171

172

173

174

175

176

177

178

179

180

185

190

195

200

205

210

215

220

225

230

235

240

245

250

255

260

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$71.30	$75.20	—		—	$0.00	$1.75	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$66.30	$70.20	—		—	$0.00	$1.75	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$61.30	$65.20	—		—	$0.00	$1.75	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:56:07.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$56.30	$60.20	—		—	$0.00	$1.75	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:54:30.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.20	$55.20	—		—	$0.00	$1.75	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.20	$50.20	—		—	$0.00	$1.75	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:57:59.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.40	$45.20	—		—	$0.00	$1.75	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.379 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.747 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.40	$40.20	—		—	$0.00	$1.75	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:21.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.40	$38.20	—		—	$0.00	$1.75	—	—	—	—
Call · $137 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.40	$37.20	—		—	$0.00	$1.75	—	—	—	—
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:21.234 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $138 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.40	$36.20	—		—	$0.00	$1.75	—	—	—	—
Call · $139 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $139 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.40	$35.20	—		—	$0.00	$1.75	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.40	$34.20	—		—	$0.00	$1.75	—	—	—	—
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.40	$33.20	—		—	$0.00	$1.75	—	—	—	—
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:45.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.40	$32.30	—		—	$0.00	$1.75	—	—	—	—
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $143 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.40	$31.30	—		—	$0.00	$1.75	—	—	—	—
Call · $144 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $144 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.315 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.40	$30.30	—		—	$0.00	$1.75	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.40	$29.30	—		—	$0.00	$1.75	—	—	—	—
Call · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $146 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.549 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.30	$28.30	—		—	$0.00	$1.75	—	—	—	—
Call · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.180 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $147 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.703 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.30	$27.30	—		—	$0.00	$1.80	—	—	—	—
Call · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.40	$26.30	—		—	$0.00	$1.80	—	—	—	—
Call · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $149 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.264 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.30	$25.30	—		—	$0.00	$1.80	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.30	$24.30	—		—	$0.00	$1.80	—	—	—	—
Call · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.50	$23.30	—		—	$0.00	$1.80	—	—	—	—
Call · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.50	$22.30	—		—	$0.00	$1.80	—	—	—	—
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.50	$21.30	—		—	$0.00	$1.80	—	—	—	—
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.50	$20.30	—		—	$0.00	$1.80	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.50	$19.30	—		—	$0.00	$1.80	—	—	—	—
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.50	$18.30	—		—	$0.00	$1.85	—	—	—	—
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.50	$17.30	—		—	$0.00	$1.85	—	—	—	—
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $158 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.286 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.40	$16.30	—		—	$0.00	$1.85	—	—	—	—
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.031 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.60	$15.40	—		—	$0.00	$1.90	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.60	$14.40	—		—	$0.00	$1.90	—	—	—	—
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.60	$13.40	—		—	$0.00	$1.95	—	—	—	—
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.135 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$12.40	—		—	$0.00	$1.95	—	—	—	—
Call · $163 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $163 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.70	$11.40	—		—	$0.00	$2.00	—	—	—	—
Call · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$10.50	—		—	$0.00	$2.05	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$9.50	—		—	$0.00	$2.05	—	—	—	—
Call · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.90	$8.60	—		—	$0.00	$2.15	—	—	—	—
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.548 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.1%	0.965	$4.10	$7.70	—		—	$0.00	$2.30	—	—	—	—
Call · $168 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol 10.1% Delta 0.965 ≈96% ITM Gamma 0.023 Theta -0.026 Vega 0.025 Open interest — OI effective date — Model this call Put · $168 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10%	0.934	$3.10	$6.80	—		—	$0.00	$2.35	—	—	—	—
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.438 UTC Last — Breakeven — Implied vol 10% Delta 0.934 ≈93% ITM Gamma 0.039 Theta -0.032 Vega 0.042 Open interest — OI effective date — Model this call Put · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:58:03.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	11.5%	0.851	$2.40	$5.90	—		—	$0.00	$2.60	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.926 UTC Last — Breakeven — Implied vol 11.5% Delta 0.851 ≈85% ITM Gamma 0.061 Theta -0.048 Vega 0.076 Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.991 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.4%	0.764	$1.65	$5.20	—		—	$0.00	$2.80	—	—	—	—
Call · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.464 UTC Last — Breakeven — Implied vol 12.4% Delta 0.764 ≈76% ITM Gamma 0.076 Theta -0.061 Vega 0.101 Open interest — OI effective date — Model this call Put · $171 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.3%	0.683	$1.00	$4.40	—		—	$0.00	$3.20	—	—	—	—
Call · $172 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol 12.3% Delta 0.683 ≈68% ITM Gamma 0.088 Theta -0.067 Vega 0.117 Open interest — OI effective date — Model this call Put · $172 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.5%	0.588	$0.40	$3.80	—		$2.80	$0.10	$3.50	-0.432	16.9%	1	1
Call · $173 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.553 UTC Last — Breakeven — Implied vol 12.5% Delta 0.588 ≈59% ITM Gamma 0.095 Theta -0.072 Vega 0.128 Open interest — OI effective date — Model this call Put · $173 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $2.80 Breakeven $170.20 Implied vol 16.9% Delta -0.432 ≈43% ITM Gamma 0.071 Theta -0.076 Vega 0.129 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $173.64
—	—	13%	0.492	$0.05	$3.20	—		—	$0.35	$3.90	-0.505	15.7%	—	—
Call · $174 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol 13% Delta 0.492 ≈49% ITM Gamma 0.094 Theta -0.074 Vega 0.131 Open interest — OI effective date — Model this call Put · $174 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol 15.7% Delta -0.505 ≈50% ITM Gamma 0.078 Theta -0.07 Vega 0.131 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.80	—		—	$1.10	$4.50	-0.576	16.7%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.454 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol 16.7% Delta -0.576 ≈58% ITM Gamma 0.072 Theta -0.072 Vega 0.128 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.45	—		—	$1.70	$5.30	-0.64	17.3%	—	—
Call · $176 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.329 UTC Last — Breakeven — Implied vol 17.3% Delta -0.64 ≈64% ITM Gamma 0.066 Theta -0.07 Vega 0.123 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.20	—		—	$2.40	$6.10	-0.696	17.9%	—	—
Call · $177 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.684 UTC Last — Breakeven — Implied vol 17.9% Delta -0.696 ≈70% ITM Gamma 0.06 Theta -0.066 Vega 0.115 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.05	—		—	$3.20	$7.00	-0.739	19%	—	—
Call · $178 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.508 UTC Last — Breakeven — Implied vol 19% Delta -0.739 ≈74% ITM Gamma 0.052 Theta -0.065 Vega 0.107 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.90	—		—	$4.00	$7.90	-0.777	19.8%	—	—
Call · $179 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.258 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $179 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.407 UTC Last — Breakeven — Implied vol 19.8% Delta -0.777 ≈78% ITM Gamma 0.046 Theta -0.06 Vega 0.098 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$5.00	$8.70	-0.806	20.8%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:58:30.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:21.264 UTC Last — Breakeven — Implied vol 20.8% Delta -0.806 ≈81% ITM Gamma 0.04 Theta -0.057 Vega 0.09 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$9.90	$13.80	-0.854	30.4%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.519 UTC Last — Breakeven — Implied vol 30.4% Delta -0.854 ≈85% ITM Gamma 0.023 Theta -0.071 Vega 0.075 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$14.90	$18.80	-0.88	38.9%	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.457 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.279 UTC Last — Breakeven — Implied vol 38.9% Delta -0.88 ≈88% ITM Gamma 0.016 Theta -0.081 Vega 0.066 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$19.90	$23.80	-0.895	46.8%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.995 UTC Last — Breakeven — Implied vol 46.8% Delta -0.895 ≈90% ITM Gamma 0.012 Theta -0.089 Vega 0.059 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.75	$0.05		—	$24.90	$28.80	-0.906	54.2%	—	—
Call · $200 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:09.635 UTC Last $0.05 Breakeven $200.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.970 UTC Last — Breakeven — Implied vol 54.2% Delta -0.906 ≈91% ITM Gamma 0.009 Theta -0.096 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$29.90	$33.80	-0.915	61.2%	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.492 UTC Last — Breakeven — Implied vol 61.2% Delta -0.915 ≈91% ITM Gamma 0.008 Theta -0.102 Vega 0.051 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$34.90	$38.80	-0.921	67.9%	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.806 UTC Last — Breakeven — Implied vol 67.9% Delta -0.921 ≈92% ITM Gamma 0.007 Theta -0.107 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$39.90	$43.80	-0.926	74.3%	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.008 UTC Last — Breakeven — Implied vol 74.3% Delta -0.926 ≈93% ITM Gamma 0.006 Theta -0.111 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$44.90	$48.80	-0.93	80.4%	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.887 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.152 UTC Last — Breakeven — Implied vol 80.4% Delta -0.93 ≈93% ITM Gamma 0.005 Theta -0.115 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$49.90	$53.80	-0.933	86.4%	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.248 UTC Last — Breakeven — Implied vol 86.4% Delta -0.933 ≈93% ITM Gamma 0.005 Theta -0.119 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$54.90	$58.80	-0.936	92.1%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.332 UTC Last — Breakeven — Implied vol 92.1% Delta -0.936 ≈94% ITM Gamma 0.004 Theta -0.123 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$59.90	$63.80	—	—	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:57:06.791 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$64.90	$68.80	—	—	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:54:31.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.449 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$69.90	$73.80	—	—	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:54:13.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.498 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$74.90	$78.80	—	—	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$79.90	$83.80	—	—	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:58:07.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$84.90	$88.80	—	—	—	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.589 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 18, 2026–Aug 21, 2026; 134 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 68" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.