IYR · iShares U.S. Real Estate ETF ETF

Alerts for IYR

$102.14 -0.74 (-0.72%) At close · Sep 4

Options Chain

Underlying $102.14 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 98 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 4, 2026; 63 unknown

Put / call OI

5.87

Put-heavy positioning

Open interest

20,026

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$104.00

$1.86 above spot

ATM implied vol

13.8%

market's expected move

Open interest by strike · near the money

Calls Puts

99.5

100

100.5

101

101.5

102

102.5

103

103.5

104

104.5

105

105.5

106

106.5

107

107.5

108

108.5

109

109.5

110

111

112

113

114

115

116

117

118

119

120

121

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Nov 20 76d Dec 18 104d Jan 15 132d Feb 19 167d Mar 19 195d Jun 17 285d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$45.80	$48.10	—		$0.05	$0.00	$2.15	—	—	1	1
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:58:41.411 UTC Last $0.05 Breakeven $54.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$41.80	$43.10	—		—	$0.00	$2.15	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.946 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 19:59:45.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.00	$38.10	—		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.314 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 19:59:57.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.60	$33.20	—		—	$0.00	$0.95	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 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 19:59:57.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.00	$28.10	—		—	$0.00	$0.55	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.233 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 19:59:53.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.00	$23.10	—		—	$0.00	$0.60	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.225 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 19:59:57.225 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	97.4%	0.938	$17.00	$18.10	—		—	$0.00	$0.35	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.235 UTC Last — Breakeven — Implied vol 97.4% Delta 0.938 ≈94% ITM Gamma 0.01 Theta -0.138 Vega 0.016 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.227 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.8%	0.921	$12.00	$13.10	—		—	$0.00	$0.15	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.984 UTC Last — Breakeven — Implied vol 72.8% Delta 0.921 ≈92% ITM Gamma 0.016 Theta -0.126 Vega 0.019 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	60.6%	0.918	$9.80	$11.20	—		—	$0.00	$0.15	—	—	—	—
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.227 UTC Last — Breakeven — Implied vol 60.6% Delta 0.918 ≈92% ITM Gamma 0.019 Theta -0.108 Vega 0.02 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.190 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	58.1%	0.904	$8.90	$10.20	—		—	$0.00	$0.15	—	—	—	—
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.233 UTC Last — Breakeven — Implied vol 58.1% Delta 0.904 ≈90% ITM Gamma 0.022 Theta -0.116 Vega 0.022 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	53.2%	0.896	$8.00	$9.10	$8.95		—	$0.00	$0.15	—	—	—	—
Call · $94 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.229 UTC Last $8.95 Breakeven $102.95 Implied vol 53.2% Delta 0.896 ≈90% ITM Gamma 0.026 Theta -0.113 Vega 0.024 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	48.2%	0.888	$7.00	$8.10	—		$0.05	$0.00	$0.10	—	—	1	17
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.233 UTC Last — Breakeven — Implied vol 48.2% Delta 0.888 ≈89% ITM Gamma 0.03 Theta -0.109 Vega 0.025 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.984 UTC Last $0.05 Breakeven $94.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	43.1%	0.877	$6.00	$7.10	—		$0.15	$0.00	$0.15	—	—	4	6
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.946 UTC Last — Breakeven — Implied vol 43.1% Delta 0.877 ≈88% ITM Gamma 0.036 Theta -0.104 Vega 0.027 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.115 UTC Last $0.15 Breakeven $95.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	39.7%	0.853	$5.00	$6.20	—		$0.28	$0.00	$0.15	—	—	1	1
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.233 UTC Last — Breakeven — Implied vol 39.7% Delta 0.853 ≈85% ITM Gamma 0.044 Theta -0.108 Vega 0.03 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:53.175 UTC Last $0.28 Breakeven $96.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	34.4%	0.835	$4.00	$5.20	—		$0.30	$0.00	$0.30	—	—	1	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.558 UTC Last — Breakeven — Implied vol 34.4% Delta 0.835 ≈84% ITM Gamma 0.055 Theta -0.101 Vega 0.033 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.232 UTC Last $0.30 Breakeven $97.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.8%	0.81	$3.00	$4.20	—		—	$0.00	$0.30	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.229 UTC Last — Breakeven — Implied vol 28.8% Delta 0.81 ≈81% ITM Gamma 0.072 Theta -0.093 Vega 0.036 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.7%	0.788	$2.55	$3.70	—		$0.08	$0.00	$0.10	—	—	1	20
Call · $99.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.235 UTC Last — Breakeven — Implied vol 26.7% Delta 0.788 ≈79% ITM Gamma 0.083 Theta -0.092 Vega 0.038 Open interest — OI effective date — Model this call Put · $99.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.262 UTC Last $0.08 Breakeven $99.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	20	23%	0.774	$2.20	$3.00	$2.65		$0.20	$0.00	$0.35	—	—	2	8.2k
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.226 UTC Last $2.65 Breakeven $102.65 Implied vol 23% Delta 0.774 ≈77% ITM Gamma 0.1 Theta -0.083 Vega 0.039 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.881 UTC Last $0.20 Breakeven $99.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.2k OI effective date Sep 3, 2026 Model this put
15	1	21.8%	0.731	$1.80	$2.55	$2.30		$0.12	$0.05	$0.45	-0.207	16.2%	6	342
Call · $100.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $2.30 Breakeven $102.80 Implied vol 21.8% Delta 0.731 ≈73% ITM Gamma 0.116 Theta -0.086 Vega 0.043 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $100.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.986 UTC Last $0.12 Breakeven $100.38 Implied vol 16.2% Delta -0.207 ≈21% ITM Gamma 0.135 Theta -0.048 Vega 0.037 Open interest 342 OI effective date Sep 3, 2026 Model this put
—	—	22.2%	0.666	$1.40	$2.30	—		$0.40	$0.10	$0.65	-0.281	16.2%	91	90
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.228 UTC Last — Breakeven — Implied vol 22.2% Delta 0.666 ≈67% ITM Gamma 0.125 Theta -0.095 Vega 0.048 Open interest — OI effective date — Model this call Put · $101 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.226 UTC Last $0.40 Breakeven $100.60 Implied vol 16.2% Delta -0.281 ≈28% ITM Gamma 0.159 Theta -0.057 Vega 0.044 Open interest 90 OI effective date Sep 3, 2026 Model this put
1	1	13.3%	0.66	$1.00	$1.20	$2.91		$0.35	$0.15	$0.60	-0.335	12.8%	1	80
Call · $101.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.089 UTC Last $2.91 Breakeven $104.41 Implied vol 13.3% Delta 0.66 ≈66% ITM Gamma 0.21 Theta -0.06 Vega 0.048 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $101.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.984 UTC Last $0.35 Breakeven $101.15 Implied vol 12.8% Delta -0.335 ≈33% ITM Gamma 0.217 Theta -0.048 Vega 0.048 Open interest 80 OI effective date Sep 3, 2026 Model this put
816	15	14.8%	0.545	$0.65	$1.10	$0.90		$0.50	$0.40	$0.75	-0.449	12.9%	4	26
Call · $102 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.275 UTC Last $0.90 Breakeven $102.90 Implied vol 14.8% Delta 0.545 ≈55% ITM Gamma 0.205 Theta -0.069 Vega 0.052 Open interest 816 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.223 UTC Last $0.50 Breakeven $101.50 Implied vol 12.9% Delta -0.449 ≈45% ITM Gamma 0.235 Theta -0.051 Vega 0.052 Open interest 26 OI effective date Sep 3, 2026 Model this put
Underlying $102.14
3	3	14.6%	0.442	$0.35	$0.90	$0.80		$0.90	$0.40	$0.90	-0.595	9.3%	1	1
Call · $102.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.025 UTC Last $0.80 Breakeven $103.30 Implied vol 14.6% Delta 0.442 ≈44% ITM Gamma 0.206 Theta -0.067 Vega 0.052 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $102.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:58.079 UTC Last $0.90 Breakeven $101.60 Implied vol 9.3% Delta -0.595 ≈59% ITM Gamma 0.319 Theta -0.033 Vega 0.051 Open interest 1 OI effective date Sep 3, 2026 Model this put
25	5	15.5%	0.351	$0.25	$0.70	$0.60		$0.52	$0.60	$1.25	-0.782	7.8%	2	11
Call · $103 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.60 Breakeven $103.60 Implied vol 15.5% Delta 0.351 ≈35% ITM Gamma 0.183 Theta -0.066 Vega 0.049 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.102 UTC Last $0.52 Breakeven $102.48 Implied vol 7.8% Delta -0.782 ≈78% ITM Gamma 0.29 Theta -0.017 Vega 0.039 Open interest 11 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.45	$0.25		$1.30	$0.75	$1.60	—	—	4	5
Call · $103.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.780 UTC Last $0.25 Breakeven $103.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $103.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.30 Breakeven $102.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
2k	80	12.8%	0.146	$0.05	$0.20	$0.15		$2.35	$1.20	$2.20	—	—	2	8.2k
Call · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.438 UTC Last $0.15 Breakeven $104.15 Implied vol 12.8% Delta 0.146 ≈15% ITM Gamma 0.136 Theta -0.034 Vega 0.03 Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.565 UTC Last $2.35 Breakeven $101.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8.2k OI effective date Sep 3, 2026 Model this put
6	3	—	—	$0.00	$0.25	$0.25		—	$1.45	$3.70	-0.805	19.9%	—	—
Call · $104.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:56.789 UTC Last $0.25 Breakeven $104.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $104.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.232 UTC Last — Breakeven — Implied vol 19.9% Delta -0.805 ≈81% ITM Gamma 0.106 Theta -0.051 Vega 0.036 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.20	$0.07		$0.84	$1.90	$3.10	—	—	1	—
Call · $105 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.984 UTC Last $0.07 Breakeven $105.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.231 UTC Last $0.84 Breakeven $104.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.05	$0.25		—	$2.40	$3.60	—	—	—	—
Call · $105.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:49:55.187 UTC Last $0.25 Breakeven $105.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $105.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.230 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.15	$0.79		$2.66	$3.00	$4.00	—	—	37	37
Call · $106 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.176 UTC Last $0.79 Breakeven $106.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.232 UTC Last $2.66 Breakeven $103.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$0.00	$0.15	$0.57		$3.06	$3.40	$4.50	—	—	1	1
Call · $106.5 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:53.116 UTC Last $0.57 Breakeven $107.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $106.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $3.06 Breakeven $103.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.15	$0.20		—	$4.00	$5.00	—	—	—	—
Call · $107 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.178 UTC Last $0.20 Breakeven $107.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$4.40	$5.60	—	—	—	—
Call · $107.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$4.90	$6.10	—	—	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.115 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.234 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$5.40	$6.80	—	—	—	—
Call · $108.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.70	$0.47		—	$5.90	$7.10	—	—	—	—
Call · $109 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:53.185 UTC Last $0.47 Breakeven $109.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.230 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$6.40	$7.60	—	—	—	—
Call · $109.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$1.95	$0.85		—	$6.90	$8.00	—	—	—	—
Call · $110 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:57.229 UTC Last $0.85 Breakeven $110.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$7.90	$9.00	—	—	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.232 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$8.90	$10.00	—	—	—	—
Call · $112 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.227 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.229 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$9.90	$11.10	—	—	—	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.225 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—		—	$10.90	$12.10	—	—	—	—
Call · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.230 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$11.90	$13.10	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.227 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$12.90	$14.10	—	—	—	—
Call · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$13.90	$15.00	—	—	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.228 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$15.00	$16.00	—	—	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.232 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.228 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$15.90	$17.10	—	—	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.237 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$16.90	$18.10	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.227 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$17.90	$19.00	—	—	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.313 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 3, 2026–Sep 4, 2026; 63 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 49" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.