PPH · VanEck Pharmaceutical ETF ETF

Alerts for PPH

$114.21 -1.56 (-1.35%) At close · Sep 4

Options Chain

Underlying $114.21 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 86 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 4, 2026; 62 unknown

Put / call OI

4.03

Put-heavy positioning

Open interest

176

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$115.00

$0.79 above spot

ATM implied vol

24.8%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

135

140

145

150

155

160

165

170

175

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	52.7%	0.956	$15.80	$19.30	—		—	$0.00	$2.00	—	—	—	—
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.271 UTC Last — Breakeven — Implied vol 52.7% Delta 0.956 ≈96% ITM Gamma 0.008 Theta -0.05 Vega 0.02 Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50%	0.954	$14.80	$18.30	—		—	$0.00	$2.00	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.931 UTC Last — Breakeven — Implied vol 50% Delta 0.954 ≈95% ITM Gamma 0.009 Theta -0.049 Vega 0.021 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.3%	0.952	$13.80	$17.30	—		—	$0.00	$1.95	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.856 UTC Last — Breakeven — Implied vol 47.3% Delta 0.952 ≈95% ITM Gamma 0.01 Theta -0.049 Vega 0.022 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	48.5%	0.935	$13.20	$16.10	—		—	$0.00	$2.00	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.799 UTC Last — Breakeven — Implied vol 48.5% Delta 0.935 ≈93% ITM Gamma 0.012 Theta -0.061 Vega 0.028 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.30	$15.10	—		—	$0.00	$2.00	—	—	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	44.4%	0.92	$11.30	$14.10	—		—	$0.00	$2.00	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.023 UTC Last — Breakeven — Implied vol 44.4% Delta 0.92 ≈92% ITM Gamma 0.016 Theta -0.064 Vega 0.032 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.9%	0.923	$10.20	$13.10	—		$1.65	$0.00	$2.00	—	—	1	1
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.799 UTC Last — Breakeven — Implied vol 39.9% Delta 0.923 ≈92% ITM Gamma 0.017 Theta -0.057 Vega 0.031 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $1.65 Breakeven $101.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	37%	0.918	$9.20	$12.10	—		$1.90	$0.00	$2.05	—	—	1	1
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.385 UTC Last — Breakeven — Implied vol 37% Delta 0.918 ≈92% ITM Gamma 0.019 Theta -0.056 Vega 0.033 Open interest — OI effective date — Model this call Put · $104 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $1.90 Breakeven $102.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	34.1%	0.913	$8.20	$11.10	—		$0.27	$0.00	$0.25	—	—	1	85
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.707 UTC Last — Breakeven — Implied vol 34.1% Delta 0.913 ≈91% ITM Gamma 0.022 Theta -0.054 Vega 0.034 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:57.836 UTC Last $0.27 Breakeven $104.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.40	$10.10	—		$2.12	$0.00	$2.05	—	—	2	2
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $2.12 Breakeven $103.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	28.3%	0.898	$6.20	$9.10	—		—	$0.00	$1.75	—	—	—	—
Call · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.169 UTC Last — Breakeven — Implied vol 28.3% Delta 0.898 ≈90% ITM Gamma 0.029 Theta -0.051 Vega 0.038 Open interest — OI effective date — Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$8.20	—		$0.62	$0.00	$2.15	—	—	1	1
Call · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.202 UTC Last $0.62 Breakeven $107.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	27.4%	0.83	$4.50	$7.30	—		$1.22	$0.00	$1.75	—	—	4	2
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.222 UTC Last — Breakeven — Implied vol 27.4% Delta 0.83 ≈83% ITM Gamma 0.043 Theta -0.066 Vega 0.055 Open interest — OI effective date — Model this call Put · $109 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.203 UTC Last $1.22 Breakeven $107.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	24.8%	0.803	$3.50	$6.40	$7.05		$0.41	$0.00	$1.80	—	—	6	7
Call · $110 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.185 UTC Last $7.05 Breakeven $117.05 Implied vol 24.8% Delta 0.803 ≈80% ITM Gamma 0.052 Theta -0.066 Vega 0.06 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.41 Breakeven $109.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
1	1	24.6%	0.747	$2.75	$5.60	$4.72		$1.19	$0.00	$2.45	—	—	2	17
Call · $111 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.169 UTC Last $4.72 Breakeven $115.72 Implied vol 24.6% Delta 0.747 ≈75% ITM Gamma 0.06 Theta -0.073 Vega 0.069 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.202 UTC Last $1.19 Breakeven $109.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
1	1	25.2%	0.678	$2.15	$4.90	$5.85		$0.98	$0.00	$2.65	—	—	1	4
Call · $112 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.169 UTC Last $5.85 Breakeven $117.85 Implied vol 25.2% Delta 0.678 ≈68% ITM Gamma 0.066 Theta -0.082 Vega 0.077 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.98 Breakeven $111.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
5	5	24.9%	0.609	$1.45	$4.30	$1.85		$2.00	$0.05	$2.30	-0.373	20.7%	1	7
Call · $113 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $1.85 Breakeven $114.85 Implied vol 24.9% Delta 0.609 ≈61% ITM Gamma 0.072 Theta -0.086 Vega 0.083 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $113 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.202 UTC Last $2.00 Breakeven $111.00 Implied vol 20.7% Delta -0.373 ≈37% ITM Gamma 0.085 Theta -0.061 Vega 0.082 Open interest 7 OI effective date Sep 3, 2026 Model this put
3	1	25.5%	0.536	$0.95	$3.80	$2.45		$1.82	$0.50	$3.30	-0.464	24.2%	1	—
Call · $114 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $2.45 Breakeven $116.45 Implied vol 25.5% Delta 0.536 ≈54% ITM Gamma 0.072 Theta -0.09 Vega 0.086 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.202 UTC Last $1.82 Breakeven $112.18 Implied vol 24.2% Delta -0.464 ≈46% ITM Gamma 0.076 Theta -0.074 Vega 0.086 Open interest — OI effective date — Model this put
Underlying $114.21
4	4	24.1%	0.46	$0.45	$3.10	$3.22		$2.30	$1.10	$3.50	-0.543	22.8%	1	3
Call · $115 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $3.22 Breakeven $118.22 Implied vol 24.1% Delta 0.46 ≈46% ITM Gamma 0.076 Theta -0.085 Vega 0.086 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $2.30 Breakeven $112.70 Implied vol 22.8% Delta -0.543 ≈54% ITM Gamma 0.081 Theta -0.068 Vega 0.086 Open interest 3 OI effective date Sep 3, 2026 Model this put
5	3	17.1%	0.335	$0.05	$1.55	$3.52		—	$1.35	$4.40	-0.624	22.5%	—	—
Call · $116 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $3.52 Breakeven $119.52 Implied vol 17.1% Delta 0.335 ≈33% ITM Gamma 0.099 Theta -0.055 Vega 0.079 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol 22.5% Delta -0.624 ≈62% ITM Gamma 0.078 Theta -0.063 Vega 0.082 Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.15	$0.80		$2.57	$1.90	$4.90	-0.717	20.5%	5	8
Call · $117 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.202 UTC Last $0.80 Breakeven $117.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $117 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.169 UTC Last $2.57 Breakeven $114.43 Implied vol 20.5% Delta -0.717 ≈72% ITM Gamma 0.077 Theta -0.049 Vega 0.073 Open interest 8 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.95	$2.35		—	$2.65	$5.30	-0.828	17.3%	—	—
Call · $118 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.202 UTC Last $2.35 Breakeven $120.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.045 UTC Last — Breakeven — Implied vol 17.3% Delta -0.828 ≈83% ITM Gamma 0.069 Theta -0.027 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$3.40	$6.10	-0.92	14.9%	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.906 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 19:59:59.194 UTC Last — Breakeven — Implied vol 14.9% Delta -0.92 ≈92% ITM Gamma 0.046 Theta -0.007 Vega 0.032 Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.75	$1.13		$4.27	$4.30	$7.10	-0.951	15.3%	3	3
Call · $120 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $1.13 Breakeven $121.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.219 UTC Last $4.27 Breakeven $115.73 Implied vol 15.3% Delta -0.951 ≈95% ITM Gamma 0.031 Theta -0.001 Vega 0.022 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.05	—		—	$5.20	$7.80	—	—	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—		—	$6.10	$9.00	—	—	—	—
Call · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:31.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.05	—		—	$7.10	$9.90	—	—	—	—
Call · $123 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$8.10	$11.10	—	—	—	—
Call · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$9.10	$12.10	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 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 19:59:59.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$10.10	$13.00	—	—	—	—
Call · $126 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$11.10	$14.10	—	—	—	—
Call · $127 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$12.10	$15.10	—	—	—	—
Call · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—		—	$13.10	$16.10	—	—	—	—
Call · $129 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$13.90	$17.40	-0.987	30.2%	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 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 19:59:59.193 UTC Last — Breakeven — Implied vol 30.2% Delta -0.987 ≈99% ITM Gamma 0.005 Theta 0.005 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$18.90	$22.40	-0.987	38.6%	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.203 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 19:59:59.193 UTC Last — Breakeven — Implied vol 38.6% Delta -0.987 ≈99% ITM Gamma 0.004 Theta 0.003 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$23.90	$27.40	-0.988	46.8%	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 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 19:59:59.193 UTC Last — Breakeven — Implied vol 46.8% Delta -0.988 ≈99% ITM Gamma 0.003 Theta 0.001 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$28.90	$32.40	-0.988	54.7%	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.202 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 19:59:59.193 UTC Last — Breakeven — Implied vol 54.7% Delta -0.988 ≈99% ITM Gamma 0.003 Theta 0 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$33.90	$37.40	-0.988	62.3%	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.613 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 19:59:59.193 UTC Last — Breakeven — Implied vol 62.3% Delta -0.988 ≈99% ITM Gamma 0.002 Theta -0.002 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$38.90	$42.40	-0.988	69.7%	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.193 UTC Last — Breakeven — Implied vol 69.7% Delta -0.988 ≈99% ITM Gamma 0.002 Theta -0.003 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$43.90	$47.40	-0.988	76.8%	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.190 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.193 UTC Last — Breakeven — Implied vol 76.8% Delta -0.988 ≈99% ITM Gamma 0.002 Theta -0.005 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$48.90	$52.40	-0.988	83.7%	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.193 UTC Last — Breakeven — Implied vol 83.7% Delta -0.988 ≈99% ITM Gamma 0.002 Theta -0.006 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$53.90	$57.40	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$58.90	$62.40	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 3, 2026–Sep 4, 2026; 62 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.