HYG · iShares iBoxx $ High Yield Corporate Bond ETF ETF

Alerts for HYG

$79.16 -0.05 (-0.06%) At close · Sep 4

Options Chain

Underlying $79.16 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 5 days to expiry · 86 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 4, 2026; 57 unknown

Put / call OI

10.84

Put-heavy positioning

Open interest

41,817

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$79.00

$0.16 below spot

ATM implied vol

market's expected move

Open interest by strike · near the money

Calls Puts

73.5

74.5

75.5

76.5

77.5

78.5

79.5

80.5

81.5

82.5

83.5

84.5

85.5

100

105

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 5d Sep 18 12d Sep 25 19d Oct 2 26d Oct 9 33d Oct 16 40d Oct 23 47d Nov 20 75d Dec 18 103d Jan 15 131d Feb 19 166d Mar 19 194d Apr 16 222d May 21 257d Jun 17 284d Jul 16 313d Aug 20 348d Dec 17 467d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$24.05	$24.35	—		—	$0.00	$0.01	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$19.05	$19.35	$19.50		$0.02	$0.00	$0.07	—	—	2	2
Call · $60 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:22.251 UTC Last $19.50 Breakeven $79.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:22.981 UTC Last $0.02 Breakeven $59.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	64.7%	0.996	$14.05	$14.35	$14.55		—	$0.00	$0.07	—	—	—	—
Call · $65 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:22.251 UTC Last $14.55 Breakeven $79.55 Implied vol 64.7% Delta 0.996 ≈100% ITM Gamma 0.002 Theta -0.014 Vega 0.001 Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.604 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50.1%	0.996	$11.05	$11.35	—		—	$0.00	$0.01	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.252 UTC Last — Breakeven — Implied vol 50.1% Delta 0.996 ≈100% ITM Gamma 0.003 Theta -0.013 Vega 0.001 Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	45.3%	0.996	$10.05	$10.35	$10.55		—	$0.00	$0.07	—	—	—	—
Call · $69 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:22.434 UTC Last $10.55 Breakeven $79.55 Implied vol 45.3% Delta 0.996 ≈100% ITM Gamma 0.003 Theta -0.012 Vega 0.001 Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.095 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	40.6%	0.996	$9.05	$9.35	$9.30		—	$0.00	$0.07	—	—	—	—
Call · $70 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:22.288 UTC Last $9.30 Breakeven $79.30 Implied vol 40.6% Delta 0.996 ≈100% ITM Gamma 0.003 Theta -0.012 Vega 0.001 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	45.6%	0.981	$8.10	$8.35	$8.30		—	$0.00	$0.01	—	—	—	—
Call · $71 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:22.250 UTC Last $8.30 Breakeven $79.30 Implied vol 45.6% Delta 0.981 ≈98% ITM Gamma 0.011 Theta -0.026 Vega 0.004 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	40.4%	0.979	$7.10	$7.35	$7.22		—	$0.00	$0.07	—	—	—	—
Call · $72 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:22.250 UTC Last $7.22 Breakeven $79.22 Implied vol 40.4% Delta 0.979 ≈98% ITM Gamma 0.013 Theta -0.026 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$6.05	$6.30	$6.55		—	$0.00	$0.07	—	—	—	—
Call · $73 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:22.250 UTC Last $6.55 Breakeven $79.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	24.8%	0.995	$5.55	$5.85	$6.05		—	$0.00	$0.01	—	—	—	—
Call · $73.5 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:45.098 UTC Last $6.05 Breakeven $79.55 Implied vol 24.8% Delta 0.995 ≈100% ITM Gamma 0.006 Theta -0.011 Vega 0.001 Open interest — OI effective date — Model this call Put · $73.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	8	22.6%	0.995	$5.05	$5.35	$5.25		—	$0.00	$0.01	—	—	—	—
Call · $74 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:45.098 UTC Last $5.25 Breakeven $79.25 Implied vol 22.6% Delta 0.995 ≈100% ITM Gamma 0.007 Theta -0.01 Vega 0.001 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	8	20.4%	0.995	$4.55	$4.85	$4.75		—	$0.00	$0.07	—	—	—	—
Call · $74.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:22.253 UTC Last $4.75 Breakeven $79.25 Implied vol 20.4% Delta 0.995 ≈100% ITM Gamma 0.008 Theta -0.01 Vega 0.001 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $74.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	18.2%	0.995	$4.05	$4.35	$4.25		—	$0.00	$0.07	—	—	—	—
Call · $75 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:45.098 UTC Last $4.25 Breakeven $79.25 Implied vol 18.2% Delta 0.995 ≈99% ITM Gamma 0.009 Theta -0.01 Vega 0.001 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	22.5%	0.967	$3.60	$3.85	$3.75		—	$0.00	$0.07	—	—	—	—
Call · $75.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:22.250 UTC Last $3.75 Breakeven $79.25 Implied vol 22.5% Delta 0.967 ≈97% ITM Gamma 0.036 Theta -0.023 Vega 0.007 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $75.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.096 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	35	19.8%	0.963	$3.10	$3.35	$3.80		$0.01	$0.00	$0.07	—	—	100	—
Call · $76 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:22.251 UTC Last $3.80 Breakeven $79.80 Implied vol 19.8% Delta 0.963 ≈96% ITM Gamma 0.044 Theta -0.022 Vega 0.008 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:26.402 UTC Last $0.01 Breakeven $75.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	50	15.8%	0.97	$2.60	$2.83	$3.30		—	$0.00	$0.08	—	—	—	—
Call · $76.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:22.251 UTC Last $3.30 Breakeven $79.80 Implied vol 15.8% Delta 0.97 ≈97% ITM Gamma 0.046 Theta -0.017 Vega 0.006 Open interest — OI effective date — Model this call Put · $76.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	215	13.9%	0.959	$2.11	$2.33	$2.66		—	$0.00	$0.08	—	—	—	—
Call · $77 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:22.251 UTC Last $2.66 Breakeven $79.66 Implied vol 13.9% Delta 0.959 ≈96% ITM Gamma 0.069 Theta -0.019 Vega 0.008 Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	190	11.3%	0.951	$1.61	$1.83	$2.30		$0.01	$0.00	$0.02	—	—	68	163
Call · $77.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:22.250 UTC Last $2.30 Breakeven $79.80 Implied vol 11.3% Delta 0.951 ≈95% ITM Gamma 0.098 Theta -0.018 Vega 0.009 Open interest — OI effective date — Model this call Put · $77.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:26.065 UTC Last $0.01 Breakeven $77.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 3, 2026 Model this put
—	—	8.9%	0.929	$1.12	$1.33	—		$0.01	$0.00	$0.02	—	—	1	498
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.251 UTC Last — Breakeven — Implied vol 8.9% Delta 0.929 ≈93% ITM Gamma 0.165 Theta -0.018 Vega 0.013 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:39.426 UTC Last $0.01 Breakeven $77.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 498 OI effective date Sep 3, 2026 Model this put
—	—	6.8%	0.87	$0.66	$0.82	—		$0.06	$0.00	$0.08	—	—	60	30.4k
Call · $78.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.307 UTC Last — Breakeven — Implied vol 6.8% Delta 0.87 ≈87% ITM Gamma 0.338 Theta -0.02 Vega 0.02 Open interest — OI effective date — Model this call Put · $78.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.936 UTC Last $0.06 Breakeven $78.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30.4k OI effective date Sep 3, 2026 Model this put
894	727	3.7%	0.718	$0.20	$0.32	$0.28		$0.10	$0.07	$0.08	-0.303	4.2%	4.9k	7.2k
Call · $79 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $0.28 Breakeven $79.28 Implied vol 3.7% Delta 0.718 ≈72% ITM Gamma 0.974 Theta -0.017 Vega 0.031 Open interest 894 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.10 Breakeven $78.90 Implied vol 4.2% Delta -0.303 ≈30% ITM Gamma 0.9 Theta -0.011 Vega 0.032 Open interest 7.2k OI effective date Sep 3, 2026 Model this put
Underlying $79.16
378	12	3.2%	0.159	$0.01	$0.04	$0.02		$0.34	$0.26	$0.41	-0.813	3.6%	9	62
Call · $79.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.02 Breakeven $79.52 Implied vol 3.2% Delta 0.159 ≈16% ITM Gamma 0.808 Theta -0.009 Vega 0.022 Open interest 378 OI effective date Sep 3, 2026 Model this call Put · $79.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:22.250 UTC Last $0.34 Breakeven $79.16 Implied vol 3.6% Delta -0.813 ≈81% ITM Gamma 0.798 Theta -0.003 Vega 0.025 Open interest 62 OI effective date Sep 3, 2026 Model this put
1.2k	870	—	—	$0.00	$0.02	$0.01		$0.81	$0.71	$0.92	-0.935	5.7%	5k	10
Call · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.775 UTC Last $0.01 Breakeven $80.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $0.81 Breakeven $79.19 Implied vol 5.7% Delta -0.935 ≈94% ITM Gamma 0.241 Theta 0.001 Vega 0.012 Open interest 10 OI effective date Sep 3, 2026 Model this put
1.1k	999	—	—	$0.00	$0.02	$0.01		—	$1.20	$1.43	-0.953	8.3%	—	—
Call · $80.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:22.695 UTC Last $0.01 Breakeven $80.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $80.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 8.3% Delta -0.953 ≈95% ITM Gamma 0.128 Theta 0 Vega 0.009 Open interest — OI effective date — Model this put
1	1.1k	—	—	$0.00	$0.02	$0.01		—	$1.70	$1.93	-0.962	10.8%	—	—
Call · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:22.600 UTC Last $0.01 Breakeven $81.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 10.8% Delta -0.962 ≈96% ITM Gamma 0.083 Theta -0.001 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$2.19	$2.48	-0.942	15.5%	—	—
Call · $81.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.444 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.249 UTC Last — Breakeven — Implied vol 15.5% Delta -0.942 ≈94% ITM Gamma 0.081 Theta -0.009 Vega 0.011 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$2.69	$2.94	-0.972	15.5%	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 15.5% Delta -0.972 ≈97% ITM Gamma 0.045 Theta -0.002 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$3.15	$3.45	-0.997	12.5%	—	—
Call · $82.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 12.5% Delta -0.997 ≈100% ITM Gamma 0.007 Theta 0.007 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$3.65	$3.95	-0.997	14.5%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.767 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 14.5% Delta -0.997 ≈100% ITM Gamma 0.007 Theta 0.007 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$4.15	$4.45	-0.997	16.5%	—	—
Call · $83.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 16.5% Delta -0.997 ≈100% ITM Gamma 0.006 Theta 0.007 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$4.70	$4.95	-0.971	26.3%	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 26.3% Delta -0.971 ≈97% ITM Gamma 0.027 Theta -0.008 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$5.20	$5.45	-0.973	28.5%	—	—
Call · $84.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 28.5% Delta -0.973 ≈97% ITM Gamma 0.024 Theta -0.008 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$5.65	$5.95	-0.997	22.3%	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 22.3% Delta -0.997 ≈100% ITM Gamma 0.005 Theta 0.006 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.07	—		—	$6.15	$6.45	-0.996	24.2%	—	—
Call · $85.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.395 UTC Last — Breakeven — Implied vol 24.2% Delta -0.996 ≈100% ITM Gamma 0.005 Theta 0.006 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$6.70	$6.95	-0.977	35%	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.064 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 35% Delta -0.977 ≈98% ITM Gamma 0.017 Theta -0.009 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.07	—		—	$7.70	$7.95	-0.979	39.2%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 39.2% Delta -0.979 ≈98% ITM Gamma 0.014 Theta -0.01 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.07	—		—	$8.70	$8.95	-0.98	43.2%	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.395 UTC Last — Breakeven — Implied vol 43.2% Delta -0.98 ≈98% ITM Gamma 0.012 Theta -0.011 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.07	—		—	$9.70	$9.95	-0.981	47.2%	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.671 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.395 UTC Last — Breakeven — Implied vol 47.2% Delta -0.981 ≈98% ITM Gamma 0.01 Theta -0.011 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.07	—		—	$10.65	$10.95	-0.996	40.9%	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.250 UTC Last — Breakeven — Implied vol 40.9% Delta -0.996 ≈100% ITM Gamma 0.003 Theta 0.004 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.07	—		—	$11.65	$11.95	-0.996	44.5%	—	—
Call · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.395 UTC Last — Breakeven — Implied vol 44.5% Delta -0.996 ≈100% ITM Gamma 0.003 Theta 0.004 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.07	—		—	$15.65	$15.95	-0.996	58.4%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.393 UTC Last — Breakeven — Implied vol 58.4% Delta -0.996 ≈100% ITM Gamma 0.002 Theta 0.003 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$20.65	$20.95	-0.996	75.1%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.392 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.394 UTC Last — Breakeven — Implied vol 75.1% Delta -0.996 ≈100% ITM Gamma 0.002 Theta 0.001 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$25.65	$25.95	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.059 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 19:59:26.395 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 4, 2026–Sep 4, 2026; 57 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 43" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.