IEO · iShares U.S. Oil & Gas Exploration & Production ETF ETF

Alerts for IEO

$138.66 -1.11 (-0.79%) At close · Sep 4

Options Chain

Underlying $138.66 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 86 contracts · mixed daily-bar sessions · Feb 6, 2026–Sep 4, 2026; 54 unknown

Put / call OI

0.39

Call-heavy positioning

Open interest

304

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$100.00

$38.66 below spot

ATM implied vol

29.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$77.60	$79.60	—		—	$0.00	$1.45	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:10.213 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:50:00.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$72.60	$74.50	—		—	$0.00	$1.45	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.099 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.60	$69.70	—		—	$0.00	$0.75	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.127 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.60	$64.80	—		—	$0.00	$0.75	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.127 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.60	$59.50	—		—	$0.00	$0.75	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.60	$57.70	—		—	$0.00	$0.75	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.127 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.60	$56.60	—		—	$0.00	$0.75	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:23.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.60	$55.80	—		—	$0.00	$0.75	—	—	—	—
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.60	$54.70	—		—	$0.00	$0.75	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.237 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.60	$53.50	—		$0.22	$0.00	$0.75	—	—	5	5
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.150 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $0.22 Breakeven $85.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$50.60	$52.70	—		—	$0.00	$0.75	—	—	—	—
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.237 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.60	$51.90	—		—	$0.00	$0.75	—	—	—	—
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.60	$50.70	—		—	$0.00	$0.75	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$47.60	$49.50	$38.80		$1.20	$0.00	$0.75	—	—	10	15
Call · $90 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:58.150 UTC Last $38.80 Breakeven $128.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:55:12.272 UTC Last $1.20 Breakeven $88.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	10	—	—	$46.60	$48.90	$32.45		—	$0.00	$0.75	—	—	—	—
Call · $91 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:55:02.332 UTC Last $32.45 Breakeven $123.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$45.50	$47.80	$32.00		$4.40	$0.00	$0.75	—	—	1	1
Call · $92 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:55:02.332 UTC Last $32.00 Breakeven $124.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $4.40 Breakeven $87.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$44.60	$46.70	—		$3.70	$0.00	$0.75	—	—	1	1
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 Daily-bar session Feb 24, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $3.70 Breakeven $89.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$43.60	$45.60	—		—	$0.00	$0.75	—	—	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:23.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$42.60	$44.70	$15.10		—	$0.00	$0.75	—	—	—	—
Call · $95 In the money Daily-bar session Feb 24, 2026 Quote as of 2026-09-04 19:55:02.301 UTC Last $15.10 Breakeven $110.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.60	$43.60	—		—	$0.00	$0.75	—	—	—	—
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:23.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.60	$42.60	—		$5.33	$0.00	$0.75	—	—	1	1
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:23.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Feb 25, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $5.33 Breakeven $91.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$39.60	$41.50	—		$3.00	$0.00	$0.75	—	—	5	6
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.726 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $3.00 Breakeven $95.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$38.60	$40.90	$24.83		—	$0.00	$0.75	—	—	—	—
Call · $99 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:02.215 UTC Last $24.83 Breakeven $123.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$37.60	$39.70	$23.00		$2.22	$0.00	$0.35	—	—	10	33
Call · $100 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:55:02.215 UTC Last $23.00 Breakeven $123.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:55:49.373 UTC Last $2.22 Breakeven $97.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$36.60	$38.70	$9.66		$0.45	$0.00	$0.35	—	—	1	3
Call · $101 In the money Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:55:02.131 UTC Last $9.66 Breakeven $110.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:19.648 UTC Last $0.45 Breakeven $100.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
10	5	—	—	$35.60	$37.80	$18.50		$4.00	$0.00	$0.75	—	—	2	3
Call · $102 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:02.131 UTC Last $18.50 Breakeven $120.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $4.00 Breakeven $98.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$32.60	$34.90	$15.52		$2.95	$0.00	$0.75	—	—	1	5
Call · $105 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:55:02.072 UTC Last $15.52 Breakeven $120.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $2.95 Breakeven $102.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
81	1	—	—	$27.60	$29.60	$5.60		$4.65	$0.00	$0.75	—	—	1	3
Call · $110 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:58:03.748 UTC Last $5.60 Breakeven $115.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $4.65 Breakeven $105.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
6	7	—	—	$22.80	$24.80	$19.08		—	$0.00	$0.75	—	—	—	—
Call · $115 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:01.795 UTC Last $19.08 Breakeven $134.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	6	—	—	$17.50	$19.90	$14.13		—	$0.00	$0.75	—	—	—	—
Call · $120 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:01.616 UTC Last $14.13 Breakeven $134.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$12.60	$15.00	$5.00		$1.25	$0.00	$0.95	—	—	1	2
Call · $125 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:55:05.858 UTC Last $5.00 Breakeven $130.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $1.25 Breakeven $123.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
27	1	19.4%	0.965	$8.20	$9.60	$6.79		$0.34	$0.10	$0.75	-0.112	29.3%	3	6
Call · $130 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:01.361 UTC Last $6.79 Breakeven $136.79 Implied vol 19.4% Delta 0.965 ≈97% ITM Gamma 0.015 Theta -0.028 Vega 0.02 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:37.026 UTC Last $0.34 Breakeven $129.66 Implied vol 29.3% Delta -0.112 ≈11% ITM Gamma 0.025 Theta -0.055 Vega 0.05 Open interest 6 OI effective date Sep 3, 2026 Model this put
20	12	23.4%	0.744	$4.00	$5.60	$5.13		$12.00	$0.75	$2.85	-0.314	32.8%	1	1
Call · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.954 UTC Last $5.13 Breakeven $140.13 Implied vol 23.4% Delta 0.744 ≈74% ITM Gamma 0.052 Theta -0.086 Vega 0.084 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $12.00 Breakeven $123.00 Implied vol 32.8% Delta -0.314 ≈31% ITM Gamma 0.041 Theta -0.113 Vega 0.093 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $138.66
19	1	24.2%	0.437	$1.00	$3.00	$3.10		—	$3.30	$5.20	-0.538	34.8%	—	—
Call · $140 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $3.10 Breakeven $143.10 Implied vol 24.2% Delta 0.437 ≈44% ITM Gamma 0.062 Theta -0.102 Vega 0.103 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.872 UTC Last — Breakeven — Implied vol 34.8% Delta -0.538 ≈54% ITM Gamma 0.044 Theta -0.131 Vega 0.104 Open interest — OI effective date — Model this put
—	—	30.7%	0.235	$0.15	$2.00	—		—	$6.80	$8.60	-0.726	36.3%	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol 30.7% Delta 0.235 ≈24% ITM Gamma 0.038 Theta -0.098 Vega 0.081 Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.728 UTC Last — Breakeven — Implied vol 36.3% Delta -0.726 ≈73% ITM Gamma 0.035 Theta -0.111 Vega 0.087 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.00	$1.45		—	$11.40	$13.20	-0.811	44.3%	—	—
Call · $150 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $1.45 Breakeven $151.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.181 UTC Last — Breakeven — Implied vol 44.3% Delta -0.811 ≈81% ITM Gamma 0.023 Theta -0.108 Vega 0.071 Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.75	$0.55		—	$15.80	$18.10	-0.87	49.7%	—	—
Call · $155 Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:37.027 UTC Last $0.55 Breakeven $155.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.878 UTC Last — Breakeven — Implied vol 49.7% Delta -0.87 ≈87% ITM Gamma 0.016 Theta -0.092 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$21.00	$23.10	-0.878	61.4%	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.700 UTC Last — Breakeven — Implied vol 61.4% Delta -0.878 ≈88% ITM Gamma 0.013 Theta -0.11 Vega 0.053 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$25.70	$28.30	-0.894	69.6%	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:10.213 UTC Last — Breakeven — Implied vol 69.6% Delta -0.894 ≈89% ITM Gamma 0.01 Theta -0.113 Vega 0.048 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$31.00	$33.00	-0.903	78.2%	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.183 UTC Last — Breakeven — Implied vol 78.2% Delta -0.903 ≈90% ITM Gamma 0.008 Theta -0.119 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$36.00	$38.00	-0.91	86.4%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.275 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 19:55:02.183 UTC Last — Breakeven — Implied vol 86.4% Delta -0.91 ≈91% ITM Gamma 0.007 Theta -0.125 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$41.00	$43.00	-0.915	94.1%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 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 19:55:05.731 UTC Last — Breakeven — Implied vol 94.1% Delta -0.915 ≈92% ITM Gamma 0.006 Theta -0.13 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$46.00	$48.00	-0.92	101.6%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.027 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 19:55:05.731 UTC Last — Breakeven — Implied vol 101.6% Delta -0.92 ≈92% ITM Gamma 0.006 Theta -0.135 Vega 0.039 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 · Feb 6, 2026–Sep 4, 2026; 54 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 22 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.