IBB · iShares Biotechnology ETF ETF

Alerts for IBB

$211.92 -1.89 (-0.88%) At close · Sep 4

Options Chain

Underlying $211.92 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 100 contracts · mixed daily-bar sessions · Apr 6, 2026–Sep 4, 2026; 10 unknown

Put / call OI

0.93

Balanced positioning

Open interest

18,877

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$200.00

$11.92 below spot

ATM implied vol

22.9%

market's expected move

Open interest by strike · near the money

Calls Puts

115

120

125

130

135

140

145

150

155

157

158

159

160

161

162

163

164

165

166

167

168

169

170

171

172

173

174

175

176

177

178

179

180

181

182

183

184

185

190

195

200

205

210

215

220

225

230

235

240

245

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Jan 15 132d Mar 19 195d May 21 258d Aug 20 349d Dec 17 468d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$96.10	$99.00	—		$0.35	$0.00	$2.00	—	—	1	2
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 17:45:21.086 UTC Last $0.35 Breakeven $114.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$90.00	$94.10	$79.77		$0.95	$0.00	$2.15	—	—	1	3
Call · $120 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:38.806 UTC Last $79.77 Breakeven $199.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 17:45:25.346 UTC Last $0.95 Breakeven $119.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
16	16	—	—	$85.30	$89.10	$45.00		—	$0.00	$2.15	—	—	—	3
Call · $125 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:56.010 UTC Last $45.00 Breakeven $170.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 16:02:13.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
20	20	—	—	$80.20	$83.60	$69.27		$0.10	$0.00	$2.15	—	—	2	6
Call · $130 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:57:44.397 UTC Last $69.27 Breakeven $199.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:56:05.473 UTC Last $0.10 Breakeven $129.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
14	6	—	—	$75.40	$78.60	$79.65		$0.10	$0.00	$2.15	—	—	1	10
Call · $135 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:10.285 UTC Last $79.65 Breakeven $214.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:56:49.475 UTC Last $0.10 Breakeven $134.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
23	5	—	—	$70.10	$74.00	$73.75		$0.15	$0.00	$2.15	—	—	2	16
Call · $140 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:27.238 UTC Last $73.75 Breakeven $213.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 15:07:19.857 UTC Last $0.15 Breakeven $139.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
8	3	—	—	$65.50	$68.60	$65.10		$0.15	$0.00	$0.90	—	—	2	16
Call · $145 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:10.288 UTC Last $65.10 Breakeven $210.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:16.612 UTC Last $0.15 Breakeven $144.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$60.10	$64.00	$63.00		$1.13	$0.00	$2.15	—	—	2	9
Call · $150 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:28.973 UTC Last $63.00 Breakeven $213.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:36.335 UTC Last $1.13 Breakeven $148.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
11	1	100.8%	0.957	$55.10	$58.60	$44.28		$2.00	$0.00	$0.55	—	—	1	587
Call · $155 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:56.010 UTC Last $44.28 Breakeven $199.28 Implied vol 100.8% Delta 0.957 ≈96% ITM Gamma 0.002 Theta -0.155 Vega 0.036 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $2.00 Breakeven $153.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 587 OI effective date Sep 3, 2026 Model this put
—	—	105.8%	0.944	$53.10	$57.30	—		$1.60	$0.00	$1.00	—	—	1	123
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.786 UTC Last — Breakeven — Implied vol 105.8% Delta 0.944 ≈94% ITM Gamma 0.003 Theta -0.198 Vega 0.045 Open interest — OI effective date — Model this call Put · $157 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:58:20.119 UTC Last $1.60 Breakeven $155.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this put
4	3	99.3%	0.95	$52.40	$55.60	$30.00		$0.05	$0.00	$0.05	—	—	5	85
Call · $158 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:57:22.088 UTC Last $30.00 Breakeven $188.00 Implied vol 99.3% Delta 0.95 ≈95% ITM Gamma 0.003 Theta -0.172 Vega 0.041 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $158 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:56.030 UTC Last $0.05 Breakeven $157.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this put
—	—	98.7%	0.947	$51.10	$55.00	—		$1.55	$0.00	$0.40	—	—	30	46
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.237 UTC Last — Breakeven — Implied vol 98.7% Delta 0.947 ≈95% ITM Gamma 0.003 Theta -0.178 Vega 0.043 Open interest — OI effective date — Model this call Put · $159 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:16.683 UTC Last $1.55 Breakeven $157.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this put
15	4	100.2%	0.941	$50.10	$54.30	$49.40		$0.48	$0.00	$2.15	—	—	2	3.6k
Call · $160 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.782 UTC Last $49.40 Breakeven $209.40 Implied vol 100.2% Delta 0.941 ≈94% ITM Gamma 0.003 Theta -0.195 Vega 0.047 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:16.749 UTC Last $0.48 Breakeven $159.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k OI effective date Sep 3, 2026 Model this put
4	3	98.4%	0.94	$49.10	$53.30	$15.47		$1.40	$0.00	$1.35	—	—	6	155
Call · $161 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:56.781 UTC Last $15.47 Breakeven $176.47 Implied vol 98.4% Delta 0.94 ≈94% ITM Gamma 0.003 Theta -0.194 Vega 0.048 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $161 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:56:49.175 UTC Last $1.40 Breakeven $159.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 155 OI effective date Sep 3, 2026 Model this put
—	—	96.6%	0.939	$48.10	$52.30	—		$1.50	$0.00	$2.15	—	—	1	5
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.781 UTC Last — Breakeven — Implied vol 96.6% Delta 0.939 ≈94% ITM Gamma 0.003 Theta -0.193 Vega 0.048 Open interest — OI effective date — Model this call Put · $162 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:16.613 UTC Last $1.50 Breakeven $160.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	93.7%	0.94	$47.70	$50.60	—		$1.35	$0.00	$1.95	—	—	244	300
Call · $163 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:09.176 UTC Last — Breakeven — Implied vol 93.7% Delta 0.94 ≈94% ITM Gamma 0.003 Theta -0.186 Vega 0.048 Open interest — OI effective date — Model this call Put · $163 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:58:28.650 UTC Last $1.35 Breakeven $161.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 3, 2026 Model this put
1	2	85.1%	0.951	$46.10	$49.60	$14.91		$6.60	$0.00	$0.40	—	—	8	11
Call · $164 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:56:59.818 UTC Last $14.91 Breakeven $178.91 Implied vol 85.1% Delta 0.951 ≈95% ITM Gamma 0.003 Theta -0.148 Vega 0.04 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $164 Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:58:42.519 UTC Last $6.60 Breakeven $157.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
15	5	91.1%	0.936	$45.10	$49.30	$31.50		$0.43	$0.00	$1.00	—	—	1	59
Call · $165 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:57:39.375 UTC Last $31.50 Breakeven $196.50 Implied vol 91.1% Delta 0.936 ≈94% ITM Gamma 0.004 Theta -0.19 Vega 0.05 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $165 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:28.341 UTC Last $0.43 Breakeven $164.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
4	3	89.3%	0.935	$44.10	$48.30	$14.60		$8.40	$0.00	$0.90	—	—	2	41
Call · $166 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:52.643 UTC Last $14.60 Breakeven $180.60 Implied vol 89.3% Delta 0.935 ≈93% ITM Gamma 0.004 Theta -0.189 Vega 0.051 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $166 Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:21.496 UTC Last $8.40 Breakeven $157.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
2	1	87.5%	0.934	$43.50	$46.90	$26.65		$1.05	$0.00	$0.30	—	—	104	123
Call · $167 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:40.219 UTC Last $26.65 Breakeven $193.65 Implied vol 87.5% Delta 0.934 ≈93% ITM Gamma 0.004 Theta -0.188 Vega 0.051 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $167 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:35.600 UTC Last $1.05 Breakeven $165.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this put
20	20	85.8%	0.932	$42.10	$46.30	$9.20		$0.36	$0.00	$2.15	—	—	1	23
Call · $168 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:36.496 UTC Last $9.20 Breakeven $177.20 Implied vol 85.8% Delta 0.932 ≈93% ITM Gamma 0.004 Theta -0.187 Vega 0.052 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $168 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:35.536 UTC Last $0.36 Breakeven $167.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
6	1	86.7%	0.926	$41.40	$45.30	$28.10		$10.40	$0.00	$0.75	—	—	1	116
Call · $169 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:56.010 UTC Last $28.10 Breakeven $197.10 Implied vol 86.7% Delta 0.926 ≈93% ITM Gamma 0.004 Theta -0.202 Vega 0.056 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $169 Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:16.683 UTC Last $10.40 Breakeven $158.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 3, 2026 Model this put
58	1	82.2%	0.93	$40.10	$44.30	$17.67		$0.55	$0.00	$2.15	—	—	2	81
Call · $170 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:36.372 UTC Last $17.67 Breakeven $187.67 Implied vol 82.2% Delta 0.93 ≈93% ITM Gamma 0.004 Theta -0.184 Vega 0.054 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:16.616 UTC Last $0.55 Breakeven $169.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
22	16	80.4%	0.929	$39.10	$43.30	$25.60		$1.03	$0.00	$2.15	—	—	2	171
Call · $171 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:55.634 UTC Last $25.60 Breakeven $196.60 Implied vol 80.4% Delta 0.929 ≈93% ITM Gamma 0.004 Theta -0.183 Vega 0.054 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $171 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:35.415 UTC Last $1.03 Breakeven $169.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 3, 2026 Model this put
4	1	78.7%	0.927	$38.80	$41.60	$30.45		$1.08	$0.00	$0.70	—	—	1	44
Call · $172 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:01.624 UTC Last $30.45 Breakeven $202.45 Implied vol 78.7% Delta 0.927 ≈93% ITM Gamma 0.004 Theta -0.182 Vega 0.055 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $172 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:50.525 UTC Last $1.08 Breakeven $170.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
6	1	77.8%	0.924	$37.20	$41.30	$24.00		$5.47	$0.00	$2.15	—	—	2	25
Call · $173 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:58:43.767 UTC Last $24.00 Breakeven $197.00 Implied vol 77.8% Delta 0.924 ≈92% ITM Gamma 0.005 Theta -0.186 Vega 0.057 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $173 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:56:49.575 UTC Last $5.47 Breakeven $167.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
85	85	75.2%	0.925	$36.10	$40.30	$9.50		$3.00	$0.00	$0.80	—	—	1	4
Call · $174 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:44.697 UTC Last $9.50 Breakeven $183.50 Implied vol 75.2% Delta 0.925 ≈92% ITM Gamma 0.005 Theta -0.18 Vega 0.057 Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $174 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:58:34.373 UTC Last $3.00 Breakeven $171.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
38	1	68.8%	0.935	$35.30	$38.60	$39.64		$0.08	$0.00	$0.50	—	—	2	117
Call · $175 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:30.048 UTC Last $39.64 Breakeven $214.64 Implied vol 68.8% Delta 0.935 ≈93% ITM Gamma 0.005 Theta -0.15 Vega 0.051 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:56.030 UTC Last $0.08 Breakeven $174.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this put
88	1	71.7%	0.921	$34.10	$38.30	$23.05		$5.77	$0.00	$2.15	—	—	2	20
Call · $176 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $23.05 Breakeven $199.05 Implied vol 71.7% Delta 0.921 ≈92% ITM Gamma 0.005 Theta -0.177 Vega 0.058 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $176 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:56:44.125 UTC Last $5.77 Breakeven $170.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
1	1	70%	0.92	$33.10	$37.30	$7.96		$0.38	$0.00	$0.50	—	—	10	5
Call · $177 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:35.914 UTC Last $7.96 Breakeven $184.96 Implied vol 70% Delta 0.92 ≈92% ITM Gamma 0.005 Theta -0.176 Vega 0.059 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $177 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:58:36.191 UTC Last $0.38 Breakeven $176.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	69%	0.916	$32.30	$36.20	$26.00		$1.15	$0.00	$2.15	—	—	1	49
Call · $178 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.010 UTC Last $26.00 Breakeven $204.00 Implied vol 69% Delta 0.916 ≈92% ITM Gamma 0.006 Theta -0.179 Vega 0.062 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $178 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:50:00.569 UTC Last $1.15 Breakeven $176.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
160	2	65.7%	0.919	$31.10	$35.20	$10.81		$1.62	$0.00	$0.60	—	—	1	223
Call · $179 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:55.453 UTC Last $10.81 Breakeven $189.81 Implied vol 65.7% Delta 0.919 ≈92% ITM Gamma 0.006 Theta -0.167 Vega 0.06 Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $179 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $1.62 Breakeven $177.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 223 OI effective date Sep 3, 2026 Model this put
129	2	58.6%	0.933	$30.10	$33.60	$30.50		$0.10	$0.00	$0.50	—	—	1	166
Call · $180 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:35.713 UTC Last $30.50 Breakeven $210.50 Implied vol 58.6% Delta 0.933 ≈93% ITM Gamma 0.006 Theta -0.133 Vega 0.052 Open interest 129 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 15:54:28.126 UTC Last $0.10 Breakeven $179.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 3, 2026 Model this put
84	1	62.2%	0.915	$29.10	$33.20	$23.25		$0.17	$0.00	$2.15	—	—	6	6
Call · $181 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:37.716 UTC Last $23.25 Breakeven $204.25 Implied vol 62.2% Delta 0.915 ≈91% ITM Gamma 0.006 Theta -0.165 Vega 0.062 Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $181 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:34.990 UTC Last $0.17 Breakeven $180.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
176	7	62.8%	0.905	$28.40	$32.20	$35.10		$0.46	$0.00	$2.15	—	—	3	41
Call · $182 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.010 UTC Last $35.10 Breakeven $217.10 Implied vol 62.8% Delta 0.905 ≈91% ITM Gamma 0.007 Theta -0.178 Vega 0.067 Open interest 176 OI effective date Sep 3, 2026 Model this call Put · $182 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:34.913 UTC Last $0.46 Breakeven $181.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
19	1	60.3%	0.906	$27.20	$31.30	$10.62		$4.40	$0.00	$2.15	—	—	1	92
Call · $183 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:55:00.249 UTC Last $10.62 Breakeven $193.62 Implied vol 60.3% Delta 0.906 ≈91% ITM Gamma 0.007 Theta -0.172 Vega 0.067 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $183 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:34.894 UTC Last $4.40 Breakeven $178.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 3, 2026 Model this put
76	39	58.6%	0.903	$26.20	$30.30	$7.70		$4.57	$0.00	$1.35	—	—	5	292
Call · $184 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $7.70 Breakeven $191.70 Implied vol 58.6% Delta 0.903 ≈90% ITM Gamma 0.007 Theta -0.17 Vega 0.068 Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $184 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:56.010 UTC Last $4.57 Breakeven $179.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 292 OI effective date Sep 3, 2026 Model this put
111	1	50.5%	0.924	$25.10	$28.60	$23.48		$0.18	$0.00	$0.75	—	—	1	125
Call · $185 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.564 UTC Last $23.48 Breakeven $208.48 Implied vol 50.5% Delta 0.924 ≈92% ITM Gamma 0.007 Theta -0.127 Vega 0.057 Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $0.18 Breakeven $184.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this put
333	1	43.3%	0.909	$20.10	$23.70	$22.22		$0.30	$0.00	$0.40	—	—	5	81
Call · $190 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.972 UTC Last $22.22 Breakeven $212.22 Implied vol 43.3% Delta 0.909 ≈91% ITM Gamma 0.01 Theta -0.125 Vega 0.065 Open interest 333 OI effective date Sep 3, 2026 Model this call Put · $190 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:12.267 UTC Last $0.30 Breakeven $189.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
173	1	38.9%	0.869	$15.80	$18.60	$17.35		$0.63	$0.00	$0.50	—	—	2	47
Call · $195 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:22.289 UTC Last $17.35 Breakeven $212.35 Implied vol 38.9% Delta 0.869 ≈87% ITM Gamma 0.014 Theta -0.143 Vega 0.085 Open interest 173 OI effective date Sep 3, 2026 Model this call Put · $195 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:11.049 UTC Last $0.63 Breakeven $194.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this put
4.6k	5	32%	0.824	$11.00	$13.80	$12.50		$0.50	$0.30	$0.70	-0.108	23.7%	1	695
Call · $200 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:21.503 UTC Last $12.50 Breakeven $212.50 Implied vol 32% Delta 0.824 ≈82% ITM Gamma 0.02 Theta -0.143 Vega 0.103 Open interest 4.6k OI effective date Sep 3, 2026 Model this call Put · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.683 UTC Last $0.50 Breakeven $199.50 Implied vol 23.7% Delta -0.108 ≈11% ITM Gamma 0.02 Theta -0.065 Vega 0.074 Open interest 695 OI effective date Sep 3, 2026 Model this put
1.3k	6	24.7%	0.746	$6.20	$9.20	$9.35		$1.14	$0.00	$1.40	—	—	10	528
Call · $205 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:24.165 UTC Last $9.35 Breakeven $214.35 Implied vol 24.7% Delta 0.746 ≈75% ITM Gamma 0.033 Theta -0.136 Vega 0.128 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $205 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:47.917 UTC Last $1.14 Breakeven $203.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 528 OI effective date Sep 3, 2026 Model this put
472	163	21.5%	0.563	$2.65	$5.40	$4.45		$2.65	$2.00	$4.60	-0.443	24.4%	4	576
Call · $210 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.029 UTC Last $4.45 Breakeven $214.45 Implied vol 21.5% Delta 0.563 ≈56% ITM Gamma 0.046 Theta -0.141 Vega 0.157 Open interest 472 OI effective date Sep 3, 2026 Model this call Put · $210 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $2.65 Breakeven $207.35 Implied vol 24.4% Delta -0.443 ≈44% ITM Gamma 0.041 Theta -0.138 Vega 0.157 Open interest 576 OI effective date Sep 3, 2026 Model this put
Underlying $211.92
311	18	19%	0.314	$0.20	$2.80	$2.20		$4.61	$3.50	$7.30	-0.681	19.5%	10	271
Call · $215 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $2.20 Breakeven $217.20 Implied vol 19% Delta 0.314 ≈31% ITM Gamma 0.047 Theta -0.109 Vega 0.141 Open interest 311 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.025 UTC Last $4.61 Breakeven $210.39 Implied vol 19.5% Delta -0.681 ≈68% ITM Gamma 0.046 Theta -0.092 Vega 0.142 Open interest 271 OI effective date Sep 3, 2026 Model this put
590	4	—	—	$0.00	$1.05	$0.90		$11.89	$7.90	$10.20	-0.916	15.6%	24	127
Call · $220 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.186 UTC Last $0.90 Breakeven $220.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 590 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:24.166 UTC Last $11.89 Breakeven $208.11 Implied vol 15.6% Delta -0.916 ≈92% ITM Gamma 0.025 Theta -0.017 Vega 0.062 Open interest 127 OI effective date Sep 3, 2026 Model this put
474	7	26.4%	0.106	$0.25	$0.80	$0.30		$13.77	$11.40	$15.40	—	—	1	4
Call · $225 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $0.30 Breakeven $225.30 Implied vol 26.4% Delta 0.106 ≈11% ITM Gamma 0.017 Theta -0.076 Vega 0.073 Open interest 474 OI effective date Sep 3, 2026 Model this call Put · $225 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.663 UTC Last $13.77 Breakeven $211.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
88	2	—	—	$0.00	$0.55	$0.27		$20.31	$16.30	$19.20	—	—	2	1
Call · $230 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:35.836 UTC Last $0.27 Breakeven $230.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $230 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:11.186 UTC Last $20.31 Breakeven $209.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
210	2	—	—	$0.00	$0.75	$0.15		—	$21.00	$25.10	—	—	—	—
Call · $235 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.026 UTC Last $0.15 Breakeven $235.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 3, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	10	—	—	$0.00	$2.20	$0.08		—	$26.00	$30.10	—	—	—	—
Call · $240 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:50:00.060 UTC Last $0.08 Breakeven $240.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$31.20	$35.10	—	—	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:56:51.100 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 19:59:35.802 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 · Apr 6, 2026–Sep 4, 2026; 10 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 20 strikes around the money are shown by default — switch to "All 50" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.