MQQQ · Tradr 2X Long Innovation 100 Monthly ETF ETF

Alerts for MQQQ

$228.87 +0.90 (+0.40%) At close · Sep 4

Options Chain

Underlying $228.87 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 136 contracts · mixed daily-bar sessions · May 13, 2026–Aug 4, 2026; 133 unknown

Put / call OI

0.33

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$18.87 below spot

ATM implied vol

32.5%

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

165

170

173

174

175

176

177

178

179

180

181

182

183

184

185

186

187

188

189

190

191

192

193

194

195

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

305

310

315

320

325

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
—	—	—	—	$147.00	$150.90	—		—	$0.00	$0.95	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.780 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 19:57:21.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$142.00	$145.50	—		—	$0.00	$0.95	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$137.00	$140.50	—		—	$0.00	$0.95	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$132.00	$135.90	—		—	$0.00	$0.95	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.779 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 19:57:21.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$127.00	$130.50	—		—	$0.00	$0.95	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 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 19:57:21.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$122.00	$125.50	—		—	$0.00	$0.95	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 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 19:57:21.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$117.00	$120.50	—		—	$0.00	$0.95	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 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 19:57:21.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$112.00	$115.50	—		—	$0.00	$0.95	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 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 19:57:21.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$107.00	$110.50	—		—	$0.00	$0.95	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 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 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$102.00	$105.50	—		—	$0.00	$0.95	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 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 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$97.00	$100.90	—		—	$0.00	$0.95	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:30.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$92.00	$95.50	—		—	$0.00	$0.95	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$86.90	$90.50	—		—	$0.00	$1.00	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$81.90	$85.50	—		—	$0.00	$1.00	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$76.90	$80.70	—		—	$0.00	$1.00	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.046 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$71.90	$75.70	—		—	$0.00	$1.00	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.10	$70.50	—		—	$0.00	$1.00	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.10	$65.90	—		—	$0.00	$1.05	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.00	$60.60	—		—	$0.00	$1.05	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.00	$58.10	—		—	$0.00	$1.10	—	—	—	—
Call · $173 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:26.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $173 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.20	$56.60	—		—	$0.00	$1.10	—	—	—	—
Call · $174 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $174 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.20	$56.00	—		—	$0.00	$1.10	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.20	$54.60	—		—	$0.00	$1.10	—	—	—	—
Call · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $176 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.20	$54.00	—		—	$0.00	$1.10	—	—	—	—
Call · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.853 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.20	$52.60	—		—	$0.00	$1.10	—	—	—	—
Call · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $178 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$48.10	$52.00	$69.59		—	$0.00	$1.10	—	—	—	—
Call · $179 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:58:45.153 UTC Last $69.59 Breakeven $248.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $179 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$47.20	$51.00	—		—	$0.00	$1.15	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:46.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.10	$50.00	—		—	$0.00	$1.15	—	—	—	—
Call · $181 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:46.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $181 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.20	$49.00	—		—	$0.00	$1.15	—	—	—	—
Call · $182 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:46.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $182 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.10	$47.70	—		—	$0.00	$1.15	—	—	—	—
Call · $183 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $183 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.20	$46.70	—		—	$0.00	$1.15	—	—	—	—
Call · $184 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $184 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.30	$45.90	—		—	$0.00	$1.20	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	49.4%	0.989	$41.30	$45.10	—		—	$0.00	$1.20	—	—	—	—
Call · $186 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.709 UTC Last — Breakeven — Implied vol 49.4% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.042 Vega 0.013 Open interest — OI effective date — Model this call Put · $186 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.30	$43.70	—		—	$0.00	$1.20	—	—	—	—
Call · $187 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $187 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.190 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	46.9%	0.989	$39.30	$43.10	—		—	$0.00	$1.20	—	—	—	—
Call · $188 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.390 UTC Last — Breakeven — Implied vol 46.9% Delta 0.989 ≈99% ITM Gamma 0.002 Theta -0.042 Vega 0.013 Open interest — OI effective date — Model this call Put · $188 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40.5%	0.995	$38.20	$42.10	—		—	$0.00	$1.25	—	—	—	—
Call · $189 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.576 UTC Last — Breakeven — Implied vol 40.5% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.029 Vega 0.007 Open interest — OI effective date — Model this call Put · $189 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.3%	0.995	$37.20	$41.10	—		—	$0.00	$1.25	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.576 UTC Last — Breakeven — Implied vol 39.3% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.029 Vega 0.006 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.40	$39.80	—		—	$0.00	$1.25	—	—	—	—
Call · $191 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $191 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.40	$38.80	—		$2.50	$0.00	$1.30	—	—	1	1
Call · $192 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $192 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:57:21.188 UTC Last $2.50 Breakeven $189.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	44.1%	0.982	$34.30	$38.20	—		—	$0.00	$1.30	—	—	—	—
Call · $193 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.513 UTC Last — Breakeven — Implied vol 44.1% Delta 0.982 ≈98% ITM Gamma 0.002 Theta -0.051 Vega 0.019 Open interest — OI effective date — Model this call Put · $193 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.2%	0.977	$33.40	$37.20	—		—	$0.00	$1.30	—	—	—	—
Call · $194 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:38.450 UTC Last — Breakeven — Implied vol 45.2% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.06 Vega 0.024 Open interest — OI effective date — Model this call Put · $194 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.9%	0.972	$32.50	$36.20	—		—	$0.00	$1.35	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:46.983 UTC Last — Breakeven — Implied vol 45.9% Delta 0.972 ≈97% ITM Gamma 0.003 Theta -0.068 Vega 0.028 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	41.1%	0.964	$27.50	$31.30	—		—	$0.00	$1.45	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.398 UTC Last — Breakeven — Implied vol 41.1% Delta 0.964 ≈96% ITM Gamma 0.005 Theta -0.074 Vega 0.035 Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40.1%	0.935	$22.90	$26.40	—		—	$0.00	$1.70	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.197 UTC Last — Breakeven — Implied vol 40.1% Delta 0.935 ≈93% ITM Gamma 0.007 Theta -0.104 Vega 0.055 Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	38.1%	0.895	$18.30	$21.70	$33.10		—	$0.30	$2.00	-0.125	41.6%	—	—
Call · $210 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:46.197 UTC Last $33.10 Breakeven $243.10 Implied vol 38.1% Delta 0.895 ≈89% ITM Gamma 0.011 Theta -0.134 Vega 0.079 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol 41.6% Delta -0.125 ≈12% ITM Gamma 0.011 Theta -0.139 Vega 0.089 Open interest — OI effective date — Model this put
—	—	36.8%	0.83	$13.90	$17.40	—		—	$0.95	$2.50	-0.182	38.9%	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:27.964 UTC Last — Breakeven — Implied vol 36.8% Delta 0.83 ≈83% ITM Gamma 0.016 Theta -0.173 Vega 0.109 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol 38.9% Delta -0.182 ≈18% ITM Gamma 0.016 Theta -0.167 Vega 0.114 Open interest — OI effective date — Model this put
—	—	34.4%	0.746	$9.90	$13.10	—		—	$1.90	$3.80	-0.273	38%	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.866 UTC Last — Breakeven — Implied vol 34.4% Delta 0.746 ≈75% ITM Gamma 0.022 Theta -0.199 Vega 0.138 Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.201 UTC Last — Breakeven — Implied vol 38% Delta -0.273 ≈27% ITM Gamma 0.02 Theta -0.203 Vega 0.144 Open interest — OI effective date — Model this put
—	—	31.4%	0.633	$6.40	$9.00	—		—	$2.95	$5.20	-0.377	34.7%	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.201 UTC Last — Breakeven — Implied vol 31.4% Delta 0.633 ≈63% ITM Gamma 0.028 Theta -0.21 Vega 0.163 Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.395 UTC Last — Breakeven — Implied vol 34.7% Delta -0.377 ≈38% ITM Gamma 0.025 Theta -0.21 Vega 0.164 Open interest — OI effective date — Model this put
Underlying $228.87
1	—	31.3%	0.487	$3.70	$6.30	—		—	$5.10	$7.40	-0.51	33.8%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.253 UTC Last — Breakeven — Implied vol 31.3% Delta 0.487 ≈49% ITM Gamma 0.03 Theta -0.218 Vega 0.172 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.200 UTC Last — Breakeven — Implied vol 33.8% Delta -0.51 ≈51% ITM Gamma 0.027 Theta -0.211 Vega 0.172 Open interest — OI effective date — Model this put
—	—	29%	0.333	$1.85	$3.50	—		—	$7.60	$10.40	-0.649	32.2%	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.200 UTC Last — Breakeven — Implied vol 29% Delta 0.333 ≈33% ITM Gamma 0.029 Theta -0.183 Vega 0.157 Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.088 UTC Last — Breakeven — Implied vol 32.2% Delta -0.649 ≈65% ITM Gamma 0.027 Theta -0.183 Vega 0.16 Open interest — OI effective date — Model this put
1	—	28%	0.198	$0.45	$2.15	—		—	$11.00	$14.30	-0.767	32.2%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.201 UTC Last — Breakeven — Implied vol 28% Delta 0.198 ≈20% ITM Gamma 0.023 Theta -0.134 Vega 0.12 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.105 UTC Last — Breakeven — Implied vol 32.2% Delta -0.767 ≈77% ITM Gamma 0.022 Theta -0.145 Vega 0.132 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$15.10	$18.60	-0.853	32.8%	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.191 UTC Last — Breakeven — Implied vol 32.8% Delta -0.853 ≈85% ITM Gamma 0.016 Theta -0.104 Vega 0.099 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$19.70	$23.20	-0.904	34.4%	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.405 UTC Last — Breakeven — Implied vol 34.4% Delta -0.904 ≈90% ITM Gamma 0.011 Theta -0.074 Vega 0.073 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.10	—		—	$24.50	$28.00	-0.933	36.9%	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.987 UTC Last — Breakeven — Implied vol 36.9% Delta -0.933 ≈93% ITM Gamma 0.008 Theta -0.056 Vega 0.056 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$29.20	$33.00	-0.954	38.9%	—	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.602 UTC Last — Breakeven — Implied vol 38.9% Delta -0.954 ≈95% ITM Gamma 0.006 Theta -0.038 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$34.50	$38.10	-0.94	48.1%	—	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol 48.1% Delta -0.94 ≈94% ITM Gamma 0.006 Theta -0.07 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$39.50	$43.00	-0.948	51.9%	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol 51.9% Delta -0.948 ≈95% ITM Gamma 0.005 Theta -0.066 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$44.50	$48.00	-0.951	56.6%	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol 56.6% Delta -0.951 ≈95% ITM Gamma 0.004 Theta -0.069 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$49.50	$53.10	-0.95	62.3%	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 62.3% Delta -0.95 ≈95% ITM Gamma 0.004 Theta -0.08 Vega 0.045 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$54.50	$58.10	-0.952	66.8%	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol 66.8% Delta -0.952 ≈95% ITM Gamma 0.003 Theta -0.083 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$59.50	$63.00	-0.957	69.9%	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol 69.9% Delta -0.957 ≈96% ITM Gamma 0.003 Theta -0.078 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$64.50	$68.10	-0.956	75.3%	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 75.3% Delta -0.956 ≈96% ITM Gamma 0.003 Theta -0.088 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$69.20	$73.00	-0.969	73.7%	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:57.853 UTC Last — Breakeven — Implied vol 73.7% Delta -0.969 ≈97% ITM Gamma 0.002 Theta -0.056 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$74.50	$78.00	-0.961	82.1%	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol 82.1% Delta -0.961 ≈96% ITM Gamma 0.002 Theta -0.085 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$79.50	$83.10	-0.96	87.4%	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol 87.4% Delta -0.96 ≈96% ITM Gamma 0.002 Theta -0.095 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$84.50	$88.10	—	—	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$89.50	$93.10	-0.962	95%	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 95% Delta -0.962 ≈96% ITM Gamma 0.002 Theta -0.1 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$94.50	$98.10	—	—	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.188 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 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 · May 13, 2026–Aug 4, 2026; 133 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 68" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.