MRNY · Yieldmax Mrna Option Income Strategy ETF ETF

Alerts for MRNY

$33.47 -0.43 (-1.27%) At close · Sep 4

Options Chain

Underlying $33.47 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 86 contracts · mixed daily-bar sessions · Aug 19, 2026–Sep 4, 2026; 57 unknown

Put / call OI

2.21

Put-heavy positioning

Open interest

324

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$34.00

$0.53 above spot

ATM implied vol

69%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$23.80	$26.30	—		—	$0.00	$1.40	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.191 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.10	$25.30	—		—	$0.00	$1.40	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.837 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.80	$24.30	—		—	$0.00	$1.40	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:39.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.80	$23.30	—		—	$0.00	$1.40	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.80	$22.30	—		$0.05	$0.00	$1.40	—	—	2	2
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:38.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:08.743 UTC Last $0.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.80	$21.30	—		$0.05	$0.00	$1.40	—	—	1	1
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:39.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:08.661 UTC Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.80	$20.30	—		—	$0.00	$1.40	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:49.838 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.80	$19.30	—		—	$0.00	$1.40	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:39.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$15.80	$18.30	$15.90		$0.30	$0.00	$0.55	—	—	3	8
Call · $16 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:17.132 UTC Last $15.90 Breakeven $31.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:08.271 UTC Last $0.30 Breakeven $15.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.80	$17.30	—		$0.05	$0.00	$0.10	—	—	2	3
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:25.129 UTC Last $0.05 Breakeven $16.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.80	$16.30	—		$0.15	$0.00	$1.40	—	—	4	17
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:38.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:07.885 UTC Last $0.15 Breakeven $17.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.10	$15.30	—		—	$0.00	$1.40	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$12.10	$14.30	$13.00		—	$0.00	$1.40	—	—	—	—
Call · $20 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:39.134 UTC Last $13.00 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.347 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$11.10	$13.30	$15.90		—	$0.00	$1.40	—	—	—	—
Call · $21 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:56:49.304 UTC Last $15.90 Breakeven $36.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.159 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.10	$12.30	—		$0.45	$0.00	$1.40	—	—	5	5
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:49.304 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:06.767 UTC Last $0.45 Breakeven $21.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.10	$11.30	—		—	$0.00	$1.40	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.80	$10.30	—		—	$0.00	$1.40	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.10	$9.30	—		—	$0.00	$1.40	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:38.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.00	$8.30	—		—	$0.00	$1.40	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:38.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.846 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$5.00	$7.30	$6.20		$1.05	$0.00	$1.45	—	—	1	7
Call · $27 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:38.947 UTC Last $6.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:05.511 UTC Last $1.05 Breakeven $25.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$4.10	$6.30	$6.54		$0.55	$0.05	$0.40	-0.094	76.5%	5	79
Call · $28 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:39.008 UTC Last $6.54 Breakeven $34.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:01.479 UTC Last $0.55 Breakeven $27.45 Implied vol 76.5% Delta -0.094 ≈9% ITM Gamma 0.035 Theta -0.031 Vega 0.011 Open interest 79 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.90	$5.50	—		—	$0.00	$1.55	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$2.00	$4.60	$4.60		$0.35	$0.00	$1.70	—	—	1	49
Call · $30 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:40.726 UTC Last $4.60 Breakeven $34.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:16.920 UTC Last $0.35 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$1.20	$3.70	—		$1.00	$0.05	$1.85	-0.278	80.7%	2	2
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:08.533 UTC Last $1.00 Breakeven $30.00 Implied vol 80.7% Delta -0.278 ≈28% ITM Gamma 0.066 Theta -0.065 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	48.6%	0.709	$1.20	$3.00	$2.90		$1.38	$0.05	$2.25	-0.344	73.4%	1	6
Call · $32 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:03.957 UTC Last $2.90 Breakeven $34.90 Implied vol 48.6% Delta 0.709 ≈71% ITM Gamma 0.112 Theta -0.043 Vega 0.022 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.486 UTC Last $1.38 Breakeven $30.62 Implied vol 73.4% Delta -0.344 ≈34% ITM Gamma 0.079 Theta -0.064 Vega 0.023 Open interest 6 OI effective date Sep 3, 2026 Model this put
11	1	50.1%	0.583	$0.55	$2.50	$1.28		$1.80	$0.95	$2.95	-0.43	88%	2	25
Call · $33 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:02.507 UTC Last $1.28 Breakeven $34.28 Implied vol 50.1% Delta 0.583 ≈58% ITM Gamma 0.123 Theta -0.049 Vega 0.025 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:13.671 UTC Last $1.80 Breakeven $31.20 Implied vol 88% Delta -0.43 ≈43% ITM Gamma 0.071 Theta -0.082 Vega 0.025 Open interest 25 OI effective date Sep 3, 2026 Model this put
Underlying $33.47
11	2	61.3%	0.473	$0.65	$2.00	$1.30		$4.84	$1.20	$3.70	-0.503	86.7%	1	1
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:16.920 UTC Last $1.30 Breakeven $35.30 Implied vol 61.3% Delta 0.473 ≈47% ITM Gamma 0.103 Theta -0.061 Vega 0.025 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:12.890 UTC Last $4.84 Breakeven $29.16 Implied vol 86.7% Delta -0.503 ≈50% ITM Gamma 0.073 Theta -0.082 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this put
15	1	66.7%	0.389	$0.15	$2.00	$0.98		$2.45	$2.00	$5.00	-0.548	104.7%	1	12
Call · $35 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:02.895 UTC Last $0.98 Breakeven $35.98 Implied vol 66.7% Delta 0.389 ≈39% ITM Gamma 0.091 Theta -0.063 Vega 0.024 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:16.695 UTC Last $2.45 Breakeven $32.55 Implied vol 104.7% Delta -0.548 ≈55% ITM Gamma 0.06 Theta -0.099 Vega 0.025 Open interest 12 OI effective date Sep 3, 2026 Model this put
42	1	74.5%	0.33	$0.05	$1.85	$1.50		$4.70	$2.85	$5.90	-0.589	113.9%	5	5
Call · $36 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:03.496 UTC Last $1.50 Breakeven $37.50 Implied vol 74.5% Delta 0.33 ≈33% ITM Gamma 0.077 Theta -0.067 Vega 0.023 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:56:14.583 UTC Last $4.70 Breakeven $31.30 Implied vol 113.9% Delta -0.589 ≈59% ITM Gamma 0.054 Theta -0.105 Vega 0.025 Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.65	—		—	$3.60	$6.80	-0.628	119.5%	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:40.730 UTC Last — Breakeven — Implied vol 119.5% Delta -0.628 ≈63% ITM Gamma 0.05 Theta -0.107 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$4.50	$7.70	-0.657	126.9%	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:49.038 UTC Last — Breakeven — Implied vol 126.9% Delta -0.657 ≈66% ITM Gamma 0.046 Theta -0.111 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$5.50	$8.40	-0.688	131.2%	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:50.104 UTC Last — Breakeven — Implied vol 131.2% Delta -0.688 ≈69% ITM Gamma 0.043 Theta -0.11 Vega 0.022 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$1.00	$0.60		—	$6.40	$9.70	-0.694	145.7%	—	—
Call · $40 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:05.565 UTC Last $0.60 Breakeven $40.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.486 UTC Last — Breakeven — Implied vol 145.7% Delta -0.694 ≈69% ITM Gamma 0.038 Theta -0.121 Vega 0.022 Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.45	$0.75		—	$7.40	$10.20	-0.729	143.6%	—	—
Call · $41 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:01.210 UTC Last $0.75 Breakeven $41.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.935 UTC Last — Breakeven — Implied vol 143.6% Delta -0.729 ≈73% ITM Gamma 0.037 Theta -0.112 Vega 0.021 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.50	$0.65		—	$8.50	$11.40	—	—	—	—
Call · $42 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:01.276 UTC Last $0.65 Breakeven $42.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$9.50	$12.70	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.387 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$10.30	$13.30	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:20.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$11.40	$14.50	—	—	—	1
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.40	—		—	$12.30	$15.50	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$13.30	$16.50	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$14.30	$17.50	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:13.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$15.30	$18.50	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$16.30	$19.30	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:13.670 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 19, 2026–Sep 4, 2026; 57 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 43" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.