MAGS · Roundhill Magnificent Seven ETF ETF

Alerts for MAGS

$69.44 -0.99 (-1.41%) At close · Sep 4

Options Chain

Underlying $69.44 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 76 contracts · mixed daily-bar sessions · Jul 31, 2026–Sep 4, 2026; 26 unknown

Put / call OI

0.76

Balanced positioning

Open interest

1,740

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$68.00

$1.44 below spot

ATM implied vol

17.9%

market's expected move

Open interest by strike · near the money

Calls Puts

58.5

59.5

60.5

61.5

62.5

63.5

64.5

65.5

66.5

67.5

68.5

69.5

70.5

71.5

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 Dec 18 104d Jan 15 132d 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
—	—	—	—	$28.80	$31.40	—		—	$0.00	$0.75	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:56:19.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.80	$26.40	—		—	$0.00	$0.75	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.309 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.10	$21.20	—		—	$0.00	$0.75	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.308 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.10	$16.30	—		—	$0.00	$0.75	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.10	$14.30	—		$0.80	$0.00	$0.75	—	—	4	4
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:36.845 UTC Last $0.80 Breakeven $56.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.10	$13.30	—		—	$0.00	$0.05	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 14:08:19.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	124.4%	0.877	$10.60	$12.80	—		—	$0.00	$0.05	—	—	—	—
Call · $58.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.051 UTC Last — Breakeven — Implied vol 124.4% Delta 0.877 ≈88% ITM Gamma 0.018 Theta -0.193 Vega 0.018 Open interest — OI effective date — Model this call Put · $58.5 Daily-bar session Unknown Quote as of 2026-09-04 19:49:59.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	114.4%	0.883	$10.20	$12.00	—		—	$0.00	$0.05	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.728 UTC Last — Breakeven — Implied vol 114.4% Delta 0.883 ≈88% ITM Gamma 0.019 Theta -0.172 Vega 0.018 Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:49:59.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	107.4%	0.884	$9.70	$11.40	—		—	$0.00	$0.05	—	—	—	—
Call · $59.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.012 UTC Last — Breakeven — Implied vol 107.4% Delta 0.884 ≈88% ITM Gamma 0.02 Theta -0.161 Vega 0.017 Open interest — OI effective date — Model this call Put · $59.5 Daily-bar session Unknown Quote as of 2026-09-04 19:49:59.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	16	103.2%	0.88	$9.20	$10.90	$9.85		$1.11	$0.00	$0.05	—	—	4	4
Call · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:36.846 UTC Last $9.85 Breakeven $69.85 Implied vol 103.2% Delta 0.88 ≈88% ITM Gamma 0.022 Theta -0.158 Vega 0.018 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:53:00.268 UTC Last $1.11 Breakeven $58.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	99%	0.876	$8.60	$10.50	—		—	$0.00	$0.75	—	—	—	—
Call · $60.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.843 UTC Last — Breakeven — Implied vol 99% Delta 0.876 ≈88% ITM Gamma 0.023 Theta -0.156 Vega 0.018 Open interest — OI effective date — Model this call Put · $60.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.308 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	94.8%	0.871	$8.10	$10.00	—		—	$0.00	$0.75	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.103 UTC Last — Breakeven — Implied vol 94.8% Delta 0.871 ≈87% ITM Gamma 0.025 Theta -0.153 Vega 0.019 Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	93.2%	0.86	$7.70	$9.50	—		$0.29	$0.00	$0.25	—	—	2	—
Call · $61.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.300 UTC Last — Breakeven — Implied vol 93.2% Delta 0.86 ≈86% ITM Gamma 0.027 Theta -0.159 Vega 0.02 Open interest — OI effective date — Model this call Put · $61.5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.316 UTC Last $0.29 Breakeven $61.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	83.8%	0.867	$7.00	$9.00	—		$0.17	$0.00	$0.75	—	—	12	62
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.843 UTC Last — Breakeven — Implied vol 83.8% Delta 0.867 ≈87% ITM Gamma 0.029 Theta -0.139 Vega 0.019 Open interest — OI effective date — Model this call Put · $62 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.339 UTC Last $0.17 Breakeven $61.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this put
—	—	84.6%	0.849	$6.70	$8.50	—		$0.15	$0.00	$0.75	—	—	2	7
Call · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.845 UTC Last — Breakeven — Implied vol 84.6% Delta 0.849 ≈85% ITM Gamma 0.031 Theta -0.153 Vega 0.021 Open interest — OI effective date — Model this call Put · $62.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.15 Breakeven $62.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	80.4%	0.842	$6.20	$8.00	—		$0.31	$0.00	$0.75	—	—	3	3
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.846 UTC Last — Breakeven — Implied vol 80.4% Delta 0.842 ≈84% ITM Gamma 0.034 Theta -0.149 Vega 0.022 Open interest — OI effective date — Model this call Put · $63 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.303 UTC Last $0.31 Breakeven $62.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	4	71.4%	0.848	$5.50	$7.50	$5.56		$0.12	$0.00	$0.75	—	—	1	55
Call · $63.5 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.302 UTC Last $5.56 Breakeven $69.06 Implied vol 71.4% Delta 0.848 ≈85% ITM Gamma 0.037 Theta -0.13 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $63.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.375 UTC Last $0.12 Breakeven $63.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this put
3	6	71.7%	0.826	$5.20	$7.00	$5.35		$0.02	$0.00	$0.75	—	—	10	17
Call · $64 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:36.845 UTC Last $5.35 Breakeven $69.35 Implied vol 71.7% Delta 0.826 ≈83% ITM Gamma 0.04 Theta -0.142 Vega 0.023 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $64 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.308 UTC Last $0.02 Breakeven $63.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
8	2	65.2%	0.824	$4.70	$6.40	$3.47		$0.35	$0.00	$0.75	—	—	6	8
Call · $64.5 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:10.128 UTC Last $3.47 Breakeven $67.97 Implied vol 65.2% Delta 0.824 ≈82% ITM Gamma 0.045 Theta -0.13 Vega 0.023 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $64.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.308 UTC Last $0.35 Breakeven $64.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
22	10	66.9%	0.794	$4.20	$6.20	$2.88		$0.11	$0.00	$0.40	—	—	5	21
Call · $65 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.550 UTC Last $2.88 Breakeven $67.88 Implied vol 66.9% Delta 0.794 ≈79% ITM Gamma 0.048 Theta -0.147 Vega 0.025 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.304 UTC Last $0.11 Breakeven $64.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
6	32	56.5%	0.803	$3.70	$5.40	$3.41		$0.12	$0.00	$0.75	—	—	5	33
Call · $65.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.550 UTC Last $3.41 Breakeven $68.91 Implied vol 56.5% Delta 0.803 ≈80% ITM Gamma 0.055 Theta -0.121 Vega 0.025 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $65.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.306 UTC Last $0.12 Breakeven $65.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
9	8	57.7%	0.768	$3.20	$5.20	$2.87		$0.09	$0.00	$0.75	—	—	1	15
Call · $66 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $2.87 Breakeven $68.87 Implied vol 57.7% Delta 0.768 ≈77% ITM Gamma 0.059 Theta -0.136 Vega 0.027 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.825 UTC Last $0.09 Breakeven $65.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
16	30	28.9%	0.886	$2.75	$3.50	$2.45		$0.30	$0.00	$0.60	—	—	31	31
Call · $66.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:51.138 UTC Last $2.45 Breakeven $68.95 Implied vol 28.9% Delta 0.886 ≈89% ITM Gamma 0.075 Theta -0.047 Vega 0.017 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $66.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.30 Breakeven $66.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
54	8	20.7%	0.917	$2.30	$2.80	$2.55		$0.15	$0.00	$0.15	—	—	3	94
Call · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.625 UTC Last $2.55 Breakeven $69.55 Implied vol 20.7% Delta 0.917 ≈92% ITM Gamma 0.083 Theta -0.029 Vega 0.014 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.309 UTC Last $0.15 Breakeven $66.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 3, 2026 Model this put
52	2	22.8%	0.843	$1.85	$2.45	$3.30		$0.15	$0.05	$0.20	-0.134	20.6%	2	151
Call · $67.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.551 UTC Last $3.30 Breakeven $70.80 Implied vol 22.8% Delta 0.843 ≈84% ITM Gamma 0.119 Theta -0.046 Vega 0.021 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $67.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.15 Breakeven $67.35 Implied vol 20.6% Delta -0.134 ≈13% ITM Gamma 0.118 Theta -0.032 Vega 0.019 Open interest 151 OI effective date Sep 3, 2026 Model this put
30	2	24.6%	0.757	$1.45	$2.15	$2.10		$0.22	$0.10	$0.25	-0.186	19.1%	4	38
Call · $68 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.855 UTC Last $2.10 Breakeven $70.10 Implied vol 24.6% Delta 0.757 ≈76% ITM Gamma 0.143 Theta -0.062 Vega 0.028 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.22 Breakeven $67.78 Implied vol 19.1% Delta -0.186 ≈19% ITM Gamma 0.158 Theta -0.037 Vega 0.024 Open interest 38 OI effective date Sep 3, 2026 Model this put
69	7	21.6%	0.701	$1.20	$1.50	$1.82		$0.25	$0.25	$0.40	-0.286	20.1%	49	27
Call · $68.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $1.82 Breakeven $70.32 Implied vol 21.6% Delta 0.701 ≈70% ITM Gamma 0.181 Theta -0.06 Vega 0.031 Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $68.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.25 Breakeven $68.25 Implied vol 20.1% Delta -0.286 ≈29% ITM Gamma 0.19 Theta -0.049 Vega 0.03 Open interest 27 OI effective date Sep 3, 2026 Model this put
77	14	20%	0.612	$0.75	$1.20	$0.88		$0.44	$0.35	$0.45	-0.373	17.3%	65	49
Call · $69 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.825 UTC Last $0.88 Breakeven $69.88 Implied vol 20% Delta 0.612 ≈61% ITM Gamma 0.215 Theta -0.061 Vega 0.034 Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.44 Breakeven $68.56 Implied vol 17.3% Delta -0.373 ≈37% ITM Gamma 0.246 Theta -0.046 Vega 0.034 Open interest 49 OI effective date Sep 3, 2026 Model this put
Underlying $69.44
19	41	19.3%	0.501	$0.50	$0.85	$0.60		$0.59	$0.45	$0.75	-0.501	16.6%	93	21
Call · $69.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.60 Breakeven $70.10 Implied vol 19.3% Delta 0.501 ≈50% ITM Gamma 0.233 Theta -0.06 Vega 0.036 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $69.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.874 UTC Last $0.59 Breakeven $68.91 Implied vol 16.6% Delta -0.501 ≈50% ITM Gamma 0.27 Theta -0.046 Vega 0.036 Open interest 21 OI effective date Sep 3, 2026 Model this put
162	29	19.8%	0.389	$0.35	$0.60	$0.38		$1.00	$0.65	$1.00	-0.65	14.8%	8	98
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.310 UTC Last $0.38 Breakeven $70.38 Implied vol 19.8% Delta 0.389 ≈39% ITM Gamma 0.218 Theta -0.059 Vega 0.034 Open interest 162 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.375 UTC Last $1.00 Breakeven $69.00 Implied vol 14.8% Delta -0.65 ≈65% ITM Gamma 0.282 Theta -0.036 Vega 0.033 Open interest 98 OI effective date Sep 3, 2026 Model this put
120	7	24.2%	0.325	$0.15	$0.75	$0.24		$0.85	$0.95	$1.50	-0.755	16.2%	1	3
Call · $70.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.24 Breakeven $70.74 Implied vol 24.2% Delta 0.325 ≈32% ITM Gamma 0.167 Theta -0.067 Vega 0.032 Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $70.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.889 UTC Last $0.85 Breakeven $69.65 Implied vol 16.2% Delta -0.755 ≈76% ITM Gamma 0.218 Theta -0.032 Vega 0.028 Open interest 3 OI effective date Sep 3, 2026 Model this put
87	20	22.8%	0.235	$0.10	$0.45	$0.13		$0.85	$1.05	$1.90	—	—	2	1
Call · $71 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.13 Breakeven $71.13 Implied vol 22.8% Delta 0.235 ≈23% ITM Gamma 0.151 Theta -0.054 Vega 0.027 Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.85 Breakeven $70.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
23	10	—	—	$0.00	$0.25	$0.05		$1.60	$1.40	$2.45	—	—	8	8
Call · $71.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.306 UTC Last $0.05 Breakeven $71.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $71.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.322 UTC Last $1.60 Breakeven $69.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
129	41	—	—	$0.00	$0.25	$0.05		$1.60	$2.20	$2.85	-0.982	13.3%	2	2
Call · $72 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.305 UTC Last $0.05 Breakeven $72.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.141 UTC Last $1.60 Breakeven $70.40 Implied vol 13.3% Delta -0.982 ≈98% ITM Gamma 0.038 Theta 0.003 Vega 0.004 Open interest 2 OI effective date Sep 3, 2026 Model this put
15	15	—	—	$0.00	$0.30	$0.10		$3.28	$2.20	$3.90	—	—	2	—
Call · $73 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:19.451 UTC Last $0.10 Breakeven $73.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.052 UTC Last $3.28 Breakeven $69.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	30	—	—	$0.00	$0.10	$0.01		$6.40	$3.20	$4.90	—	—	2	—
Call · $74 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.308 UTC Last $0.01 Breakeven $74.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:36.843 UTC Last $6.40 Breakeven $67.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.30		$7.40	$4.20	$5.90	—	—	10	—
Call · $75 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.304 UTC Last $0.30 Breakeven $75.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.299 UTC Last $7.40 Breakeven $67.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	150	—	—	$0.00	$0.10	$0.10		—	$9.00	$10.90	—	—	—	—
Call · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.678 UTC Last $0.10 Breakeven $80.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.843 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; 26 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 38" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.