QTUM · Defiance Quantum ETF ETF

Alerts for QTUM

$147.89 +1.77 (+1.21%) At close · Sep 4

Options Chain

Underlying $147.89 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 76 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 4, 2026; 22 unknown

Put / call OI

0.48

Call-heavy positioning

Open interest

1,227

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$146.00

$1.89 below spot

ATM implied vol

26.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

139

140

141

142

143

144

145

146

147

148

149

150

151

152

153

154

155

156

157

158

159

160

165

170

175

180

185

190

195

200

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$46.40	$49.00	—		—	$0.00	$0.95	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.820 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 19:55:11.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.40	$44.60	—		—	$0.00	$1.10	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.465 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 19:55:11.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.50	$39.00	—		$1.47	$0.00	$1.10	—	—	2	2
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:10.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:55:41.609 UTC Last $1.47 Breakeven $108.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	60.2%	0.988	$31.50	$34.20	—		$0.10	$0.00	$1.10	—	—	2	3
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.460 UTC Last — Breakeven — Implied vol 60.2% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.031 Vega 0.009 Open interest — OI effective date — Model this call Put · $115 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:41.605 UTC Last $0.10 Breakeven $114.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$26.50	$28.80	—		$1.20	$0.00	$1.15	—	—	1	1
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:38.268 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:55:07.222 UTC Last $1.20 Breakeven $118.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	52.8%	0.958	$21.50	$24.60	—		$0.85	$0.00	$1.15	—	—	1	4
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.566 UTC Last — Breakeven — Implied vol 52.8% Delta 0.958 ≈96% ITM Gamma 0.006 Theta -0.062 Vega 0.025 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:16.712 UTC Last $0.85 Breakeven $124.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
2	1	35.7%	0.974	$16.70	$19.10	$23.40		$0.50	$0.00	$1.00	—	—	1	10
Call · $130 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:58:02.786 UTC Last $23.40 Breakeven $153.40 Implied vol 35.7% Delta 0.974 ≈97% ITM Gamma 0.006 Theta -0.036 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:05.605 UTC Last $0.50 Breakeven $129.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
6	4	31.9%	0.938	$11.70	$14.40	$14.80		$0.60	$0.00	$0.50	—	—	1	46
Call · $135 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:36.303 UTC Last $14.80 Breakeven $149.80 Implied vol 31.9% Delta 0.938 ≈94% ITM Gamma 0.014 Theta -0.054 Vega 0.034 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:48.887 UTC Last $0.60 Breakeven $134.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this put
1	1	29.5%	0.872	$8.20	$10.50	$11.10		$0.61	$0.50	$1.60	-0.181	37.2%	1	121
Call · $139 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:34.304 UTC Last $11.10 Breakeven $150.10 Implied vol 29.5% Delta 0.872 ≈87% ITM Gamma 0.026 Theta -0.078 Vega 0.058 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:47.004 UTC Last $0.61 Breakeven $138.39 Implied vol 37.2% Delta -0.181 ≈18% ITM Gamma 0.025 Theta -0.102 Vega 0.073 Open interest 121 OI effective date Sep 3, 2026 Model this put
11	2	28.6%	0.849	$7.30	$9.60	$9.25		$1.26	$0.40	$1.20	-0.169	31%	2	62
Call · $140 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:57:13.120 UTC Last $9.25 Breakeven $149.25 Implied vol 28.6% Delta 0.849 ≈85% ITM Gamma 0.029 Theta -0.083 Vega 0.065 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.921 UTC Last $1.26 Breakeven $138.74 Implied vol 31% Delta -0.169 ≈17% ITM Gamma 0.029 Theta -0.081 Vega 0.07 Open interest 62 OI effective date Sep 3, 2026 Model this put
1	1	29.5%	0.809	$6.70	$8.70	$14.69		$1.32	$0.00	$1.35	—	—	1	5
Call · $141 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:05.664 UTC Last $14.69 Breakeven $155.69 Implied vol 29.5% Delta 0.809 ≈81% ITM Gamma 0.033 Theta -0.097 Vega 0.076 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:41.841 UTC Last $1.32 Breakeven $139.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	28.6%	0.78	$5.70	$8.00	—		$2.40	$0.05	$1.70	-0.205	26.6%	5	23
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.636 UTC Last — Breakeven — Implied vol 28.6% Delta 0.78 ≈78% ITM Gamma 0.037 Theta -0.102 Vega 0.083 Open interest — OI effective date — Model this call Put · $142 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.839 UTC Last $2.40 Breakeven $139.60 Implied vol 26.6% Delta -0.205 ≈20% ITM Gamma 0.038 Theta -0.078 Vega 0.079 Open interest 23 OI effective date Sep 3, 2026 Model this put
—	—	27.4%	0.748	$4.90	$7.10	—		$3.00	$0.20	$1.80	-0.236	25.3%	2	4
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.566 UTC Last — Breakeven — Implied vol 27.4% Delta 0.748 ≈75% ITM Gamma 0.042 Theta -0.104 Vega 0.089 Open interest — OI effective date — Model this call Put · $143 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:41.841 UTC Last $3.00 Breakeven $140.00 Implied vol 25.3% Delta -0.236 ≈24% ITM Gamma 0.044 Theta -0.08 Vega 0.086 Open interest 4 OI effective date Sep 3, 2026 Model this put
2	2	28.5%	0.696	$4.10	$6.70	$11.70		$1.64	$0.35	$2.00	-0.276	24.2%	3	1
Call · $144 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:31.385 UTC Last $11.70 Breakeven $155.70 Implied vol 28.5% Delta 0.696 ≈70% ITM Gamma 0.044 Theta -0.117 Vega 0.097 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.789 UTC Last $1.64 Breakeven $142.36 Implied vol 24.2% Delta -0.276 ≈28% ITM Gamma 0.05 Theta -0.083 Vega 0.093 Open interest 1 OI effective date Sep 3, 2026 Model this put
22	3	28.5%	0.65	$4.30	$5.20	$4.47		$3.59	$1.50	$2.00	-0.342	26.8%	4	15
Call · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:48.403 UTC Last $4.47 Breakeven $149.47 Implied vol 28.5% Delta 0.65 ≈65% ITM Gamma 0.047 Theta -0.122 Vega 0.103 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.503 UTC Last $3.59 Breakeven $141.41 Implied vol 26.8% Delta -0.342 ≈34% ITM Gamma 0.049 Theta -0.1 Vega 0.102 Open interest 15 OI effective date Sep 3, 2026 Model this put
250	1	30.4%	0.597	$3.40	$5.30	$4.10		$2.38	$1.05	$2.80	-0.387	24.8%	2	3
Call · $146 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:11.516 UTC Last $4.10 Breakeven $150.10 Implied vol 30.4% Delta 0.597 ≈60% ITM Gamma 0.046 Theta -0.135 Vega 0.108 Open interest 250 OI effective date Sep 3, 2026 Model this call Put · $146 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.354 UTC Last $2.38 Breakeven $143.62 Implied vol 24.8% Delta -0.387 ≈39% ITM Gamma 0.055 Theta -0.096 Vega 0.107 Open interest 3 OI effective date Sep 3, 2026 Model this put
8	2	24.5%	0.557	$2.30	$4.00	$2.23		$3.30	$1.35	$3.30	-0.443	24.5%	1	51
Call · $147 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:40.735 UTC Last $2.23 Breakeven $149.23 Implied vol 24.5% Delta 0.557 ≈56% ITM Gamma 0.058 Theta -0.112 Vega 0.11 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $147 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.312 UTC Last $3.30 Breakeven $143.70 Implied vol 24.5% Delta -0.443 ≈44% ITM Gamma 0.058 Theta -0.097 Vega 0.11 Open interest 51 OI effective date Sep 3, 2026 Model this put
Underlying $147.89
1	1	27.3%	0.501	$2.40	$3.50	$2.48		—	$1.90	$3.80	-0.501	24.8%	—	—
Call · $148 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.830 UTC Last $2.48 Breakeven $150.48 Implied vol 27.3% Delta 0.501 ≈50% ITM Gamma 0.052 Theta -0.124 Vega 0.111 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.385 UTC Last — Breakeven — Implied vol 24.8% Delta -0.501 ≈50% ITM Gamma 0.058 Theta -0.098 Vega 0.111 Open interest — OI effective date — Model this put
8	1	24.6%	0.441	$1.40	$3.00	$5.39		—	$3.30	$4.30	-0.548	28.5%	—	—
Call · $149 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:52.438 UTC Last $5.39 Breakeven $154.39 Implied vol 24.6% Delta 0.441 ≈44% ITM Gamma 0.058 Theta -0.111 Vega 0.11 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.839 UTC Last — Breakeven — Implied vol 28.5% Delta -0.548 ≈55% ITM Gamma 0.05 Theta -0.112 Vega 0.11 Open interest — OI effective date — Model this put
46	25	28.1%	0.402	$1.05	$3.30	$2.07		$7.39	$2.90	$4.90	-0.619	23.9%	1	19
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.363 UTC Last $2.07 Breakeven $152.07 Implied vol 28.1% Delta 0.402 ≈40% ITM Gamma 0.049 Theta -0.122 Vega 0.108 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.365 UTC Last $7.39 Breakeven $142.61 Implied vol 23.9% Delta -0.619 ≈62% ITM Gamma 0.057 Theta -0.088 Vega 0.106 Open interest 19 OI effective date Sep 3, 2026 Model this put
5	1	28.2%	0.354	$0.75	$2.90	$1.78		$4.44	$3.70	$5.80	-0.661	25.7%	1	1
Call · $151 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.365 UTC Last $1.78 Breakeven $152.78 Implied vol 28.2% Delta 0.354 ≈35% ITM Gamma 0.047 Theta -0.117 Vega 0.104 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:55.544 UTC Last $4.44 Breakeven $146.56 Implied vol 25.7% Delta -0.661 ≈66% ITM Gamma 0.051 Theta -0.091 Vega 0.102 Open interest 1 OI effective date Sep 3, 2026 Model this put
8	2	29.8%	0.32	$0.75	$2.60	$1.40		$3.40	$4.20	$6.30	-0.727	23.6%	1	5
Call · $152 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.380 UTC Last $1.40 Breakeven $153.40 Implied vol 29.8% Delta 0.32 ≈32% ITM Gamma 0.043 Theta -0.119 Vega 0.1 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:57:36.739 UTC Last $3.40 Breakeven $148.60 Implied vol 23.6% Delta -0.727 ≈73% ITM Gamma 0.051 Theta -0.073 Vega 0.093 Open interest 5 OI effective date Sep 3, 2026 Model this put
3	1	28%	0.266	$0.75	$1.70	$0.70		—	$5.40	$7.50	-0.73	28.5%	—	—
Call · $153 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:48.278 UTC Last $0.70 Breakeven $153.70 Implied vol 28% Delta 0.266 ≈27% ITM Gamma 0.042 Theta -0.102 Vega 0.091 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.315 UTC Last — Breakeven — Implied vol 28.5% Delta -0.73 ≈73% ITM Gamma 0.042 Theta -0.09 Vega 0.092 Open interest — OI effective date — Model this put
18	2	32.6%	0.263	$0.65	$2.15	$1.00		—	$6.20	$8.50	-0.756	30.1%	—	—
Call · $154 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.841 UTC Last $1.00 Breakeven $155.00 Implied vol 32.6% Delta 0.263 ≈26% ITM Gamma 0.036 Theta -0.118 Vega 0.091 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.315 UTC Last — Breakeven — Implied vol 30.1% Delta -0.756 ≈76% ITM Gamma 0.037 Theta -0.089 Vega 0.088 Open interest — OI effective date — Model this put
58	29	24.4%	0.157	$0.10	$1.00	$0.80		$6.40	$7.00	$9.20	-0.794	29.6%	1	13
Call · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.395 UTC Last $0.80 Breakeven $155.80 Implied vol 24.4% Delta 0.157 ≈16% ITM Gamma 0.035 Theta -0.065 Vega 0.067 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.315 UTC Last $6.40 Breakeven $148.60 Implied vol 29.6% Delta -0.794 ≈79% ITM Gamma 0.035 Theta -0.078 Vega 0.079 Open interest 13 OI effective date Sep 3, 2026 Model this put
15	6	27.4%	0.155	$0.30	$0.90	$0.40		$4.40	$7.80	$10.10	-0.822	30%	1	2
Call · $156 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.487 UTC Last $0.40 Breakeven $156.40 Implied vol 27.4% Delta 0.155 ≈15% ITM Gamma 0.031 Theta -0.072 Vega 0.066 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $156 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:02.315 UTC Last $4.40 Breakeven $151.60 Implied vol 30% Delta -0.822 ≈82% ITM Gamma 0.031 Theta -0.071 Vega 0.073 Open interest 2 OI effective date Sep 3, 2026 Model this put
13	2	29.1%	0.142	$0.20	$0.95	$0.35		$4.85	$8.80	$11.00	-0.837	31.5%	1	1
Call · $157 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.410 UTC Last $0.35 Breakeven $157.35 Implied vol 29.1% Delta 0.142 ≈14% ITM Gamma 0.028 Theta -0.072 Vega 0.063 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $157 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:33.153 UTC Last $4.85 Breakeven $152.15 Implied vol 31.5% Delta -0.837 ≈84% ITM Gamma 0.028 Theta -0.07 Vega 0.069 Open interest 1 OI effective date Sep 3, 2026 Model this put
17	10	—	—	$0.00	$0.85	$0.43		$12.56	$9.50	$11.90	-0.871	30.5%	4	4
Call · $158 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:11.438 UTC Last $0.43 Breakeven $158.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $158 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:25.509 UTC Last $12.56 Breakeven $145.44 Implied vol 30.5% Delta -0.871 ≈87% ITM Gamma 0.025 Theta -0.055 Vega 0.059 Open interest 4 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$0.00	$0.85	$0.30		$6.40	$10.30	$13.00	-0.884	31.6%	2	2
Call · $159 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.841 UTC Last $0.30 Breakeven $159.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $159 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:02.313 UTC Last $6.40 Breakeven $152.60 Implied vol 31.6% Delta -0.884 ≈88% ITM Gamma 0.022 Theta -0.052 Vega 0.055 Open interest 2 OI effective date Sep 3, 2026 Model this put
133	11	28.9%	0.077	$0.05	$0.50	$0.22		$12.80	$10.90	$13.70	-0.951	24.9%	1	1
Call · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.601 UTC Last $0.22 Breakeven $160.22 Implied vol 28.9% Delta 0.077 ≈8% ITM Gamma 0.018 Theta -0.046 Vega 0.04 Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:02.867 UTC Last $12.80 Breakeven $147.20 Implied vol 24.9% Delta -0.951 ≈95% ITM Gamma 0.015 Theta -0.012 Vega 0.028 Open interest 1 OI effective date Sep 3, 2026 Model this put
75	4	—	—	$0.00	$0.75	$0.25		$16.10	$16.10	$18.70	-0.942	36.3%	40	1
Call · $165 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:41.841 UTC Last $0.25 Breakeven $165.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:02.868 UTC Last $16.10 Breakeven $148.90 Implied vol 36.3% Delta -0.942 ≈94% ITM Gamma 0.012 Theta -0.029 Vega 0.032 Open interest 1 OI effective date Sep 3, 2026 Model this put
31	11	47.9%	0.066	$0.05	$0.70	$0.05		—	$20.60	$23.70	-0.999	22.8%	—	—
Call · $170 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:11.622 UTC Last $0.05 Breakeven $170.05 Implied vol 47.9% Delta 0.066 ≈7% ITM Gamma 0.01 Theta -0.067 Vega 0.036 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.868 UTC Last — Breakeven — Implied vol 22.8% Delta -0.999 ≈100% ITM Gamma 0 Theta 0.016 Vega 0.001 Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$1.15	$0.55		—	$26.40	$28.70	-0.938	56.3%	—	—
Call · $175 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:07.404 UTC Last $0.55 Breakeven $175.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.260 UTC Last — Breakeven — Implied vol 56.3% Delta -0.938 ≈94% ITM Gamma 0.008 Theta -0.058 Vega 0.034 Open interest — OI effective date — Model this put
70	12	—	—	$0.00	$1.10	$0.18		—	$31.00	$33.70	-0.964	56.2%	—	—
Call · $180 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:16.784 UTC Last $0.18 Breakeven $180.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.577 UTC Last — Breakeven — Implied vol 56.2% Delta -0.964 ≈96% ITM Gamma 0.005 Theta -0.03 Vega 0.022 Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.75	$0.05		—	$35.60	$38.70	-0.995	45.7%	—	—
Call · $185 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:12.419 UTC Last $0.05 Breakeven $185.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.868 UTC Last — Breakeven — Implied vol 45.7% Delta -0.995 ≈99% ITM Gamma 0.001 Theta 0.011 Vega 0.004 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$0.10		—	$41.10	$43.70	-0.963	71.5%	—	—
Call · $190 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:11.622 UTC Last $0.10 Breakeven $190.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.607 UTC Last — Breakeven — Implied vol 71.5% Delta -0.963 ≈96% ITM Gamma 0.004 Theta -0.043 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$46.00	$48.70	-0.97	75.3%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.607 UTC Last — Breakeven — Implied vol 75.3% Delta -0.97 ≈97% ITM Gamma 0.003 Theta -0.036 Vega 0.019 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.95		—	$50.60	$53.70	-0.993	63.8%	—	—
Call · $200 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:11.622 UTC Last $0.95 Breakeven $200.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.609 UTC Last — Breakeven — Implied vol 63.8% Delta -0.993 ≈99% ITM Gamma 0.001 Theta 0.006 Vega 0.006 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 28, 2026–Sep 4, 2026; 22 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 38" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.