IUSG · iShares Core S&P U.S. Growth ETF ETF

Alerts for IUSG

$191.91 -0.24 (-0.12%) At close · Sep 4

Options Chain

Underlying $191.91 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 90 contracts · mixed daily-bar sessions · Feb 6, 2026–Sep 2, 2026; 70 unknown

Put / call OI

0.21

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$135.00

$56.91 below spot

ATM implied vol

18%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

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

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
—	—	—	—	$96.00	$98.40	—		—	$0.00	$1.45	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$91.00	$93.40	—		—	$0.00	$1.45	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.854 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 19:55:05.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$86.00	$88.40	—		—	$0.00	$1.45	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.820 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 19:55:05.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$81.00	$83.40	—		—	$0.00	$1.45	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.787 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 19:55:05.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.90	$78.40	—		—	$0.00	$0.45	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.754 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 19:55:05.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.90	$73.50	—		—	$0.00	$1.45	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.704 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 19:55:05.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.90	$68.50	—		—	$0.00	$1.45	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.655 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 19:55:05.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$61.00	$63.20	$46.20		—	$0.00	$0.10	—	—	—	—
Call · $130 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:59:59.063 UTC Last $46.20 Breakeven $176.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	1	—	—	$56.10	$58.20	$41.50		—	$0.00	$0.10	—	—	—	—
Call · $135 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:59:59.090 UTC Last $41.50 Breakeven $176.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	8	—	—	$51.10	$53.20	$49.80		—	$0.00	$0.10	—	—	—	—
Call · $140 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.063 UTC Last $49.80 Breakeven $189.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	102.8%	0.936	$46.10	$48.50	—		—	$0.00	$0.40	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.273 UTC Last — Breakeven — Implied vol 102.8% Delta 0.936 ≈94% ITM Gamma 0.003 Theta -0.191 Vega 0.045 Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	92.6%	0.93	$41.10	$43.50	—		—	$0.00	$0.40	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.068 UTC Last — Breakeven — Implied vol 92.6% Delta 0.93 ≈93% ITM Gamma 0.004 Theta -0.186 Vega 0.048 Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	83.6%	0.921	$36.10	$38.60	$16.00		—	$0.00	$1.20	—	—	—	—
Call · $155 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:55:12.807 UTC Last $16.00 Breakeven $171.00 Implied vol 83.6% Delta 0.921 ≈92% ITM Gamma 0.005 Theta -0.185 Vega 0.053 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.8%	0.914	$31.10	$33.50	—		—	$0.00	$1.30	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.390 UTC Last — Breakeven — Implied vol 72.8% Delta 0.914 ≈91% ITM Gamma 0.006 Theta -0.172 Vega 0.056 Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	70.8%	0.912	$30.10	$32.50	—		—	$0.00	$0.45	—	—	—	—
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.235 UTC Last — Breakeven — Implied vol 70.8% Delta 0.912 ≈91% ITM Gamma 0.006 Theta -0.171 Vega 0.057 Open interest — OI effective date — Model this call Put · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	68.9%	0.91	$29.10	$31.50	—		—	$0.00	$0.50	—	—	—	—
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.049 UTC Last — Breakeven — Implied vol 68.9% Delta 0.91 ≈91% ITM Gamma 0.007 Theta -0.169 Vega 0.058 Open interest — OI effective date — Model this call Put · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	66.9%	0.908	$28.10	$30.50	$29.85		—	$0.00	$1.50	—	—	—	—
Call · $163 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:55:11.953 UTC Last $29.85 Breakeven $192.85 Implied vol 66.9% Delta 0.908 ≈91% ITM Gamma 0.007 Theta -0.167 Vega 0.06 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	65%	0.906	$27.10	$29.50	—		—	$0.00	$1.30	—	—	—	—
Call · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.774 UTC Last — Breakeven — Implied vol 65% Delta 0.906 ≈91% ITM Gamma 0.007 Theta -0.166 Vega 0.061 Open interest — OI effective date — Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	63%	0.903	$26.00	$28.60	—		—	$0.00	$0.50	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.597 UTC Last — Breakeven — Implied vol 63% Delta 0.903 ≈90% ITM Gamma 0.008 Theta -0.164 Vega 0.062 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	61.1%	0.901	$25.00	$27.60	—		—	$0.00	$0.70	—	—	—	—
Call · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.415 UTC Last — Breakeven — Implied vol 61.1% Delta 0.901 ≈90% ITM Gamma 0.008 Theta -0.162 Vega 0.063 Open interest — OI effective date — Model this call Put · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.1%	0.898	$24.00	$26.60	—		—	$0.00	$1.30	—	—	—	—
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.119 UTC Last — Breakeven — Implied vol 59.1% Delta 0.898 ≈90% ITM Gamma 0.008 Theta -0.161 Vega 0.064 Open interest — OI effective date — Model this call Put · $167 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	57.2%	0.895	$23.00	$25.60	—		—	$0.00	$1.50	—	—	—	—
Call · $168 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.860 UTC Last — Breakeven — Implied vol 57.2% Delta 0.895 ≈90% ITM Gamma 0.009 Theta -0.159 Vega 0.066 Open interest — OI effective date — Model this call Put · $168 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	54.5%	0.895	$22.00	$24.50	—		—	$0.00	$0.50	—	—	—	—
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.717 UTC Last — Breakeven — Implied vol 54.5% Delta 0.895 ≈90% ITM Gamma 0.009 Theta -0.152 Vega 0.066 Open interest — OI effective date — Model this call Put · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	53.3%	0.889	$21.00	$23.60	$24.92		—	$0.00	$0.50	—	—	—	—
Call · $170 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:10.605 UTC Last $24.92 Breakeven $194.92 Implied vol 53.3% Delta 0.889 ≈89% ITM Gamma 0.01 Theta -0.155 Vega 0.068 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.4%	0.885	$20.00	$22.60	—		—	$0.00	$1.30	—	—	—	—
Call · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.490 UTC Last — Breakeven — Implied vol 51.4% Delta 0.885 ≈89% ITM Gamma 0.011 Theta -0.153 Vega 0.07 Open interest — OI effective date — Model this call Put · $171 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	50.1%	0.879	$19.00	$21.70	$9.90		—	$0.00	$0.50	—	—	—	—
Call · $172 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:55:10.271 UTC Last $9.90 Breakeven $181.90 Implied vol 50.1% Delta 0.879 ≈88% ITM Gamma 0.011 Theta -0.155 Vega 0.073 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $172 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	43.9%	0.895	$17.40	$20.70	$7.00		—	$0.00	$0.50	—	—	—	—
Call · $173 In the money Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:55:10.040 UTC Last $7.00 Breakeven $180.00 Implied vol 43.9% Delta 0.895 ≈89% ITM Gamma 0.012 Theta -0.126 Vega 0.066 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $173 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	46.9%	0.867	$17.10	$19.70	—		—	$0.00	$1.55	—	—	—	—
Call · $174 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.413 UTC Last — Breakeven — Implied vol 46.9% Delta 0.867 ≈87% ITM Gamma 0.013 Theta -0.154 Vega 0.077 Open interest — OI effective date — Model this call Put · $174 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	44.9%	0.862	$16.10	$18.70	—		—	$0.00	$1.20	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.190 UTC Last — Breakeven — Implied vol 44.9% Delta 0.862 ≈86% ITM Gamma 0.014 Theta -0.152 Vega 0.079 Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.9%	0.857	$15.10	$17.70	—		—	$0.00	$1.60	—	—	—	—
Call · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.955 UTC Last — Breakeven — Implied vol 42.9% Delta 0.857 ≈86% ITM Gamma 0.015 Theta -0.149 Vega 0.081 Open interest — OI effective date — Model this call Put · $176 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.6%	0.858	$14.00	$16.60	—		$0.60	$0.00	$0.70	—	—	4	4
Call · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.615 UTC Last — Breakeven — Implied vol 39.6% Delta 0.858 ≈86% ITM Gamma 0.016 Theta -0.138 Vega 0.081 Open interest — OI effective date — Model this call Put · $177 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $0.60 Breakeven $176.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	37.6%	0.852	$13.00	$15.60	—		$3.90	$0.00	$1.25	—	—	1	1
Call · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.394 UTC Last — Breakeven — Implied vol 37.6% Delta 0.852 ≈85% ITM Gamma 0.017 Theta -0.135 Vega 0.083 Open interest — OI effective date — Model this call Put · $178 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $3.90 Breakeven $174.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	37.9%	0.832	$12.20	$14.80	—		—	$0.00	$0.75	—	—	—	—
Call · $179 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.969 UTC Last — Breakeven — Implied vol 37.9% Delta 0.832 ≈83% ITM Gamma 0.018 Theta -0.147 Vega 0.091 Open interest — OI effective date — Model this call Put · $179 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	35.8%	0.824	$11.20	$13.80	$14.82		$1.00	$0.00	$0.65	—	—	10	11
Call · $180 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:55:07.664 UTC Last $14.82 Breakeven $194.82 Implied vol 35.8% Delta 0.824 ≈82% ITM Gamma 0.02 Theta -0.143 Vega 0.093 Open interest — OI effective date — Model this call Put · $180 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $1.00 Breakeven $179.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	26.8%	0.752	$6.40	$9.00	—		$9.60	$0.00	$1.30	—	—	1	1
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.379 UTC Last — Breakeven — Implied vol 26.8% Delta 0.752 ≈75% ITM Gamma 0.033 Theta -0.131 Vega 0.114 Open interest — OI effective date — Model this call Put · $185 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $9.60 Breakeven $175.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	21.4%	0.573	$2.45	$5.00	$7.89		$2.31	$0.25	$2.80	-0.401	14.6%	2	—
Call · $190 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:02.760 UTC Last $7.89 Breakeven $197.89 Implied vol 21.4% Delta 0.573 ≈57% ITM Gamma 0.051 Theta -0.127 Vega 0.141 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $190 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $2.31 Breakeven $187.69 Implied vol 14.6% Delta -0.401 ≈40% ITM Gamma 0.074 Theta -0.07 Vega 0.139 Open interest — OI effective date — Model this put
Underlying $191.91
17	1	—	—	$0.00	$2.30	$1.35		$4.06	$2.65	$5.40	-0.849	9.9%	2	—
Call · $195 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $1.35 Breakeven $196.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:03.513 UTC Last $4.06 Breakeven $190.94 Implied vol 9.9% Delta -0.849 ≈85% ITM Gamma 0.066 Theta -0.016 Vega 0.085 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.50	$0.20		—	$6.80	$10.20	—	—	—	—
Call · $200 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $0.20 Breakeven $200.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.373 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$11.90	$11.60	$15.10	—	—	1	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 13:30:01.652 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 Aug 4, 2026 Quote as of 2026-09-04 19:55:08.745 UTC Last $11.90 Breakeven $193.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.40	$1.10		—	$16.60	$20.10	—	—	—	—
Call · $210 Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:59:28.291 UTC Last $1.10 Breakeven $211.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$21.50	$24.10	—	—	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 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 19:55:10.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$26.50	$29.10	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 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 19:55:11.815 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$31.50	$34.10	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 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 19:55:12.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$36.50	$39.10	—	—	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 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 19:55:12.927 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$41.50	$44.10	—	—	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.291 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 19:55:13.162 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 · Feb 6, 2026–Sep 2, 2026; 70 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 45" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.