LQD · iShares iBoxx $ Investment Grade Corporate Bond ETF ETF

Alerts for LQD

$105.48 -0.02 (-0.02%) At close · Sep 4

Options Chain

Underlying $105.48 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 96 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 4, 2026; 67 unknown

Put / call OI

2.22

Put-heavy positioning

Open interest

13,779

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$106.00

$0.52 above spot

ATM implied vol

market's expected move

Open interest by strike · near the money

Calls Puts

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

110.5

111

111.5

112

113

114

115

116

117

118

119

120

121

125

130

135

140

145

150

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 Apr 16 223d May 21 258d Jun 17 285d Jul 16 314d Aug 20 349d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$25.45	$25.70	—		—	$0.00	$0.03	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.986 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 19:59:42.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	76.5%	0.988	$20.45	$20.70	—		—	$0.00	$0.03	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.831 UTC Last — Breakeven — Implied vol 76.5% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.035 Vega 0.004 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.3%	0.993	$15.40	$15.70	—		—	$0.00	$0.03	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.996 UTC Last — Breakeven — Implied vol 51.3% Delta 0.993 ≈99% ITM Gamma 0.003 Theta -0.02 Vega 0.003 Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	252	40.1%	0.981	$10.45	$10.70	$10.58		—	$0.00	$0.03	—	—	—	—
Call · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.830 UTC Last $10.58 Breakeven $105.58 Implied vol 40.1% Delta 0.981 ≈98% ITM Gamma 0.009 Theta -0.03 Vega 0.006 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	254	31.5%	0.991	$9.40	$9.70	$9.59		—	$0.00	$0.03	—	—	—	—
Call · $96 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.805 UTC Last $9.59 Breakeven $105.59 Implied vol 31.5% Delta 0.991 ≈99% ITM Gamma 0.006 Theta -0.018 Vega 0.003 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	28.2%	0.991	$8.40	$8.70	$8.57		—	$0.00	$0.03	—	—	—	—
Call · $97 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $8.57 Breakeven $105.57 Implied vol 28.2% Delta 0.991 ≈99% ITM Gamma 0.007 Theta -0.018 Vega 0.003 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.40	$7.65	—		—	$0.00	$0.03	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	154	—	—	$6.40	$6.65	$6.55		—	$0.00	$0.03	—	—	—	—
Call · $99 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $6.55 Breakeven $105.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	154	18.7%	0.988	$5.40	$5.70	$5.56		—	$0.00	$0.01	—	—	—	—
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $5.56 Breakeven $105.56 Implied vol 18.7% Delta 0.988 ≈99% ITM Gamma 0.012 Theta -0.016 Vega 0.004 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.688 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.7%	0.968	$4.95	$5.20	—		—	$0.00	$0.01	—	—	—	—
Call · $100.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.062 UTC Last — Breakeven — Implied vol 20.7% Delta 0.968 ≈97% ITM Gamma 0.026 Theta -0.026 Vega 0.01 Open interest — OI effective date — Model this call Put · $100.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19%	0.966	$4.45	$4.70	—		$0.02	$0.00	$0.02	—	—	34	34
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.986 UTC Last — Breakeven — Implied vol 19% Delta 0.966 ≈97% ITM Gamma 0.03 Theta -0.026 Vega 0.01 Open interest — OI effective date — Model this call Put · $101 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.210 UTC Last $0.02 Breakeven $100.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
—	—	17.2%	0.963	$3.95	$4.20	—		—	$0.00	$0.02	—	—	—	—
Call · $101.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.221 UTC Last — Breakeven — Implied vol 17.2% Delta 0.963 ≈96% ITM Gamma 0.035 Theta -0.025 Vega 0.011 Open interest — OI effective date — Model this call Put · $101.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.2%	0.941	$3.50	$3.70	—		$0.09	$0.00	$0.02	—	—	10	1.1k
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.985 UTC Last — Breakeven — Implied vol 17.2% Delta 0.941 ≈94% ITM Gamma 0.051 Theta -0.032 Vega 0.016 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.09 Breakeven $101.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
—	—	14.9%	0.939	$2.99	$3.20	—		—	$0.00	$0.03	—	—	—	—
Call · $102.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.062 UTC Last — Breakeven — Implied vol 14.9% Delta 0.939 ≈94% ITM Gamma 0.06 Theta -0.03 Vega 0.016 Open interest — OI effective date — Model this call Put · $102.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.9%	0.96	$2.44	$2.69	—		$0.02	$0.00	$0.03	—	—	1	2.3k
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.655 UTC Last — Breakeven — Implied vol 10.9% Delta 0.96 ≈96% ITM Gamma 0.058 Theta -0.02 Vega 0.012 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.700 UTC Last $0.02 Breakeven $102.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 3, 2026 Model this put
—	—	10.6%	0.925	$1.99	$2.19	—		$0.03	$0.00	$0.02	—	—	522	522
Call · $103.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.314 UTC Last — Breakeven — Implied vol 10.6% Delta 0.925 ≈93% ITM Gamma 0.098 Theta -0.026 Vega 0.019 Open interest — OI effective date — Model this call Put · $103.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.511 UTC Last $0.03 Breakeven $103.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 522 OI effective date Sep 3, 2026 Model this put
—	500	9%	0.9	$1.51	$1.69	$2.20		$0.02	$0.00	$0.02	—	—	2	1.1k
Call · $104 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.062 UTC Last $2.20 Breakeven $106.20 Implied vol 9% Delta 0.9 ≈90% ITM Gamma 0.144 Theta -0.027 Vega 0.024 Open interest — OI effective date — Model this call Put · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.969 UTC Last $0.02 Breakeven $103.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
—	—	6.4%	0.887	$0.99	$1.19	—		$0.05	$0.01	$0.07	-0.102	6.1%	979	2k
Call · $104.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.065 UTC Last — Breakeven — Implied vol 6.4% Delta 0.887 ≈89% ITM Gamma 0.221 Theta -0.023 Vega 0.026 Open interest — OI effective date — Model this call Put · $104.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.720 UTC Last $0.05 Breakeven $104.45 Implied vol 6.1% Delta -0.102 ≈10% ITM Gamma 0.215 Theta -0.011 Vega 0.024 Open interest 2k OI effective date Sep 3, 2026 Model this put
—	62	5.6%	0.767	$0.60	$0.69	$0.64		$0.09	$0.06	$0.11	-0.215	5.1%	14	1.2k
Call · $105 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.64 Breakeven $105.64 Implied vol 5.6% Delta 0.767 ≈77% ITM Gamma 0.408 Theta -0.027 Vega 0.041 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.197 UTC Last $0.09 Breakeven $104.91 Implied vol 5.1% Delta -0.215 ≈21% ITM Gamma 0.422 Theta -0.015 Vega 0.04 Open interest 1.2k OI effective date Sep 3, 2026 Model this put
Underlying $105.48
50	208	5.2%	0.526	$0.26	$0.34	$0.31		$0.26	$0.19	$0.29	-0.473	4.8%	15	1k
Call · $105.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.970 UTC Last $0.31 Breakeven $105.81 Implied vol 5.2% Delta 0.526 ≈53% ITM Gamma 0.571 Theta -0.029 Vega 0.054 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $105.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.113 UTC Last $0.26 Breakeven $105.24 Implied vol 4.8% Delta -0.473 ≈47% ITM Gamma 0.609 Theta -0.017 Vega 0.054 Open interest 1k OI effective date Sep 3, 2026 Model this put
1.3k	38	4.9%	0.245	$0.07	$0.12	$0.10		$0.51	$0.51	$0.60	-0.752	4.9%	2	306
Call · $106 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.062 UTC Last $0.10 Breakeven $106.10 Implied vol 4.9% Delta 0.245 ≈24% ITM Gamma 0.478 Theta -0.02 Vega 0.043 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.831 UTC Last $0.51 Breakeven $105.49 Implied vol 4.9% Delta -0.752 ≈75% ITM Gamma 0.475 Theta -0.01 Vega 0.043 Open interest 306 OI effective date Sep 3, 2026 Model this put
764	3	—	—	$0.00	$0.04	$0.03		$0.48	$0.91	$1.10	-0.879	6%	2	1
Call · $106.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.471 UTC Last $0.03 Breakeven $106.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 764 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 19:59:59.627 UTC Last $0.48 Breakeven $106.02 Implied vol 6% Delta -0.879 ≈88% ITM Gamma 0.248 Theta -0.004 Vega 0.027 Open interest 1 OI effective date Sep 3, 2026 Model this put
1.9k	1	—	—	$0.00	$0.02	$0.01		—	$1.38	$1.57	-0.949	6.5%	—	—
Call · $107 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.864 UTC Last $0.01 Breakeven $107.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.486 UTC Last — Breakeven — Implied vol 6.5% Delta -0.949 ≈95% ITM Gamma 0.119 Theta 0.002 Vega 0.014 Open interest — OI effective date — Model this put
186	3	8.4%	0.044	$0.01	$0.03	$0.01		$1.97	$1.88	$2.08	-0.951	8.7%	3	—
Call · $107.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:50.869 UTC Last $0.01 Breakeven $107.51 Implied vol 8.4% Delta 0.044 ≈4% ITM Gamma 0.082 Theta -0.009 Vega 0.013 Open interest 186 OI effective date Sep 3, 2026 Model this call Put · $107.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.558 UTC Last $1.97 Breakeven $105.53 Implied vol 8.7% Delta -0.951 ≈95% ITM Gamma 0.087 Theta 0 Vega 0.014 Open interest — OI effective date — Model this put
28	2k	—	—	$0.00	$0.02	$0.01		$2.45	$2.38	$2.60	-0.946	11.1%	4	—
Call · $108 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.610 UTC Last $0.01 Breakeven $108.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.064 UTC Last $2.45 Breakeven $105.55 Implied vol 11.1% Delta -0.946 ≈95% ITM Gamma 0.073 Theta -0.004 Vega 0.015 Open interest — OI effective date — Model this put
50	50	—	—	$0.00	$0.02	$0.13		$3.09	$2.88	$3.10	-0.952	12.9%	37	—
Call · $108.5 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:51.869 UTC Last $0.13 Breakeven $108.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $108.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.660 UTC Last $3.09 Breakeven $105.41 Implied vol 12.9% Delta -0.952 ≈95% ITM Gamma 0.057 Theta -0.004 Vega 0.014 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.03	$0.09		—	$3.35	$3.60	-0.971	13.2%	—	—
Call · $109 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:50.637 UTC Last $0.09 Breakeven $109.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.990 UTC Last — Breakeven — Implied vol 13.2% Delta -0.971 ≈97% ITM Gamma 0.037 Theta 0.001 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$3.85	$4.10	-0.973	14.8%	—	—
Call · $109.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.988 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 19:59:59.980 UTC Last — Breakeven — Implied vol 14.8% Delta -0.973 ≈97% ITM Gamma 0.031 Theta 0 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$4.35	$4.60	-0.975	16.3%	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.990 UTC Last — Breakeven — Implied vol 16.3% Delta -0.975 ≈98% ITM Gamma 0.026 Theta 0 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		$4.82	$4.85	$5.10	-0.977	17.9%	10	—
Call · $110.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110.5 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.558 UTC Last $4.82 Breakeven $105.68 Implied vol 17.9% Delta -0.977 ≈98% ITM Gamma 0.023 Theta 0 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$5.35	$5.60	-0.978	19.4%	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.496 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 19:59:59.990 UTC Last — Breakeven — Implied vol 19.4% Delta -0.978 ≈98% ITM Gamma 0.02 Theta -0.001 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$5.85	$6.05	—	—	—	—
Call · $111.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.407 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.483 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$6.35	$6.55	—	—	—	—
Call · $112 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.078 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 19:59:59.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$7.35	$7.60	-0.982	25.3%	—	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.065 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 19:59:59.490 UTC Last — Breakeven — Implied vol 25.3% Delta -0.982 ≈98% ITM Gamma 0.013 Theta -0.002 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$8.35	$8.60	-0.983	28.1%	—	—
Call · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.201 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 19:59:59.491 UTC Last — Breakeven — Implied vol 28.1% Delta -0.983 ≈98% ITM Gamma 0.011 Theta -0.002 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$9.35	$9.60	-0.984	30.9%	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.868 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 19:59:58.062 UTC Last — Breakeven — Implied vol 30.9% Delta -0.984 ≈98% ITM Gamma 0.01 Theta -0.003 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$10.35	$10.60	-0.985	33.7%	—	—
Call · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.201 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 19:59:58.222 UTC Last — Breakeven — Implied vol 33.7% Delta -0.985 ≈98% ITM Gamma 0.008 Theta -0.003 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$11.35	$11.60	-0.986	36.4%	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.201 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 19:59:59.585 UTC Last — Breakeven — Implied vol 36.4% Delta -0.986 ≈99% ITM Gamma 0.007 Theta -0.004 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$12.35	$12.55	-1	25.4%	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.201 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 19:59:59.484 UTC Last — Breakeven — Implied vol 25.4% Delta -1 ≈100% ITM Gamma 0 Theta 0.011 Vega 0 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$13.35	$13.60	-0.987	41.7%	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.121 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 19:59:59.988 UTC Last — Breakeven — Implied vol 41.7% Delta -0.987 ≈99% ITM Gamma 0.006 Theta -0.004 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$14.35	$14.55	-0.999	32.8%	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.868 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 19:59:59.990 UTC Last — Breakeven — Implied vol 32.8% Delta -0.999 ≈100% ITM Gamma 0.001 Theta 0.01 Vega 0.001 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$15.35	$15.60	-0.988	46.9%	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.122 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 19:59:58.062 UTC Last — Breakeven — Implied vol 46.9% Delta -0.988 ≈99% ITM Gamma 0.005 Theta -0.005 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$19.35	$19.60	-0.989	57%	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol 57% Delta -0.989 ≈99% ITM Gamma 0.004 Theta -0.007 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$24.35	$24.60	-0.99	69.1%	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.803 UTC Last — Breakeven — Implied vol 69.1% Delta -0.99 ≈99% ITM Gamma 0.003 Theta -0.009 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$29.35	$29.60	-0.99	80.6%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.705 UTC Last — Breakeven — Implied vol 80.6% Delta -0.99 ≈99% ITM Gamma 0.002 Theta -0.011 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$34.35	$34.60	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$39.35	$39.60	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—		—	$44.35	$44.60	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.311 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 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 · Jul 31, 2026–Sep 4, 2026; 67 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 48" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.