ROM · ProShares Ultra Technology ETF

Alerts for ROM

$146.28 +1.90 (+1.32%) At close · Sep 4

Options Chain

Underlying $146.28 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 96 contracts · mixed daily-bar sessions · Jul 21, 2026–Sep 4, 2026; 62 unknown

Put / call OI

1.02

Balanced positioning

Open interest

115

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$150.00

$3.72 above spot

ATM implied vol

49.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

151

152

153

154

155

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 Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$79.70	$82.10	—		—	$0.00	$2.00	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.70	$76.90	—		—	$0.00	$0.75	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.70	$72.30	—		—	$0.00	$0.75	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.60	$66.80	—		—	$0.00	$0.75	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.942 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 19:59:59.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.30	$62.40	—		—	$0.00	$1.75	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.205 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 19:59:59.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.70	$57.00	—		—	$0.00	$0.75	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.204 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 19:59:59.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.80	$51.80	—		$0.40	$0.00	$0.75	—	—	1	1
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.216 UTC Last $0.40 Breakeven $94.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$44.50	$47.00	—		$3.07	$0.00	$0.75	—	—	1	1
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.215 UTC Last $3.07 Breakeven $96.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$39.60	$41.80	—		—	$0.00	$0.75	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:10.243 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 19:59:59.215 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.70	$37.00	—		$0.24	$0.00	$0.75	—	—	1	1
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.216 UTC Last $0.24 Breakeven $109.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.80	$32.00	—		—	$0.00	$0.75	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.353 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 19:59:59.215 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	48.6%	0.987	$25.70	$27.30	—		$2.50	$0.00	$0.75	—	—	3	3
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.149 UTC Last — Breakeven — Implied vol 48.6% Delta 0.987 ≈99% ITM Gamma 0.003 Theta -0.029 Vega 0.009 Open interest — OI effective date — Model this call Put · $120 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.215 UTC Last $2.50 Breakeven $117.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	5	48.4%	0.963	$20.10	$23.20	$27.58		$3.10	$0.25	$2.00	-0.11	72.5%	1	1
Call · $125 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.491 UTC Last $27.58 Breakeven $152.58 Implied vol 48.4% Delta 0.963 ≈96% ITM Gamma 0.006 Theta -0.054 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.238 UTC Last $3.10 Breakeven $121.90 Implied vol 72.5% Delta -0.11 ≈11% ITM Gamma 0.009 Theta -0.143 Vega 0.052 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	53.3%	0.892	$16.00	$18.50	—		$3.50	$0.60	$2.40	-0.152	65.3%	1	1
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol 53.3% Delta 0.892 ≈89% ITM Gamma 0.013 Theta -0.117 Vega 0.051 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.217 UTC Last $3.50 Breakeven $126.50 Implied vol 65.3% Delta -0.152 ≈15% ITM Gamma 0.013 Theta -0.16 Vega 0.065 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	58.6%	0.857	$15.40	$18.00	—		$12.30	$0.70	$2.45	-0.161	63.6%	1	1
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.871 UTC Last — Breakeven — Implied vol 58.6% Delta 0.857 ≈86% ITM Gamma 0.014 Theta -0.152 Vega 0.063 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.215 UTC Last $12.30 Breakeven $118.70 Implied vol 63.6% Delta -0.161 ≈16% ITM Gamma 0.014 Theta -0.162 Vega 0.068 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	57.4%	0.845	$14.60	$17.00	—		—	$0.45	$3.00	-0.175	62.9%	—	—
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol 57.4% Delta 0.845 ≈84% ITM Gamma 0.015 Theta -0.156 Vega 0.066 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.940 UTC Last — Breakeven — Implied vol 62.9% Delta -0.175 ≈17% ITM Gamma 0.015 Theta -0.169 Vega 0.071 Open interest — OI effective date — Model this put
—	—	55.3%	0.836	$13.70	$16.00	—		—	$0.95	$2.70	-0.186	61.3%	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.214 UTC Last — Breakeven — Implied vol 55.3% Delta 0.836 ≈84% ITM Gamma 0.016 Theta -0.156 Vega 0.068 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol 61.3% Delta -0.186 ≈19% ITM Gamma 0.016 Theta -0.172 Vega 0.074 Open interest — OI effective date — Model this put
—	—	53.2%	0.826	$12.80	$15.00	—		—	$0.90	$2.85	-0.196	59%	—	—
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.215 UTC Last — Breakeven — Implied vol 53.2% Delta 0.826 ≈83% ITM Gamma 0.018 Theta -0.156 Vega 0.071 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.206 UTC Last — Breakeven — Implied vol 59% Delta -0.196 ≈20% ITM Gamma 0.017 Theta -0.17 Vega 0.076 Open interest — OI effective date — Model this put
—	—	55%	0.799	$12.10	$14.40	—		$6.50	$0.55	$3.10	-0.203	55.4%	1	1
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.206 UTC Last — Breakeven — Implied vol 55% Delta 0.799 ≈80% ITM Gamma 0.019 Theta -0.174 Vega 0.078 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.217 UTC Last $6.50 Breakeven $128.50 Implied vol 55.4% Delta -0.203 ≈20% ITM Gamma 0.019 Theta -0.163 Vega 0.078 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	53.2%	0.785	$11.20	$13.50	—		—	$1.45	$3.50	-0.239	60.2%	—	—
Call · $136 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.189 UTC Last — Breakeven — Implied vol 53.2% Delta 0.785 ≈78% ITM Gamma 0.02 Theta -0.175 Vega 0.081 Open interest — OI effective date — Model this call Put · $136 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.216 UTC Last — Breakeven — Implied vol 60.2% Delta -0.239 ≈24% ITM Gamma 0.019 Theta -0.195 Vega 0.086 Open interest — OI effective date — Model this put
6	8	52%	0.768	$10.50	$12.50	$7.90		$23.05	$1.45	$3.70	-0.253	58.1%	5	5
Call · $137 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $7.90 Breakeven $144.90 Implied vol 52% Delta 0.768 ≈77% ITM Gamma 0.021 Theta -0.179 Vega 0.084 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.206 UTC Last $23.05 Breakeven $113.95 Implied vol 58.1% Delta -0.253 ≈25% ITM Gamma 0.02 Theta -0.194 Vega 0.088 Open interest 5 OI effective date Sep 3, 2026 Model this put
2	2	47.1%	0.763	$9.40	$11.30	$7.20		—	$1.65	$4.00	-0.273	57.6%	—	—
Call · $138 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $7.20 Breakeven $145.20 Implied vol 47.1% Delta 0.763 ≈76% ITM Gamma 0.024 Theta -0.164 Vega 0.085 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol 57.6% Delta -0.273 ≈27% ITM Gamma 0.021 Theta -0.199 Vega 0.092 Open interest — OI effective date — Model this put
8	2	48.9%	0.73	$8.60	$11.00	$6.60		$3.57	$1.70	$4.10	-0.289	55%	1	1
Call · $139 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.596 UTC Last $6.60 Breakeven $145.60 Implied vol 48.9% Delta 0.73 ≈73% ITM Gamma 0.025 Theta -0.181 Vega 0.091 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:25.994 UTC Last $3.57 Breakeven $135.43 Implied vol 55% Delta -0.289 ≈29% ITM Gamma 0.023 Theta -0.195 Vega 0.094 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	47.7%	0.708	$8.20	$9.80	—		—	$2.20	$4.40	-0.315	55.6%	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.869 UTC Last — Breakeven — Implied vol 47.7% Delta 0.708 ≈71% ITM Gamma 0.026 Theta -0.184 Vega 0.095 Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol 55.6% Delta -0.315 ≈31% ITM Gamma 0.023 Theta -0.205 Vega 0.098 Open interest — OI effective date — Model this put
1	1	48.3%	0.678	$7.20	$9.60	$7.05		$4.12	$2.40	$4.70	-0.337	54.5%	1	1
Call · $141 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.541 UTC Last $7.05 Breakeven $148.05 Implied vol 48.3% Delta 0.678 ≈68% ITM Gamma 0.027 Theta -0.193 Vega 0.099 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 19:59:59.861 UTC Last $4.12 Breakeven $136.88 Implied vol 54.5% Delta -0.337 ≈34% ITM Gamma 0.024 Theta -0.206 Vega 0.101 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	49.1%	0.648	$6.70	$9.00	$5.52		—	$2.80	$5.00	-0.361	54.1%	—	—
Call · $142 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $5.52 Breakeven $147.52 Implied vol 49.1% Delta 0.648 ≈65% ITM Gamma 0.027 Theta -0.202 Vega 0.102 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.860 UTC Last — Breakeven — Implied vol 54.1% Delta -0.361 ≈36% ITM Gamma 0.025 Theta -0.21 Vega 0.103 Open interest — OI effective date — Model this put
—	—	48.6%	0.621	$6.10	$8.30	—		—	$3.10	$5.30	-0.386	53%	—	—
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 UTC Last — Breakeven — Implied vol 48.6% Delta 0.621 ≈62% ITM Gamma 0.028 Theta -0.205 Vega 0.105 Open interest — OI effective date — Model this call Put · $143 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 53% Delta -0.386 ≈39% ITM Gamma 0.026 Theta -0.209 Vega 0.106 Open interest — OI effective date — Model this put
1	1	46.5%	0.594	$5.00	$7.80	$7.00		—	$3.40	$5.50	-0.411	51.3%	—	—
Call · $144 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $7.00 Breakeven $151.00 Implied vol 46.5% Delta 0.594 ≈59% ITM Gamma 0.03 Theta -0.199 Vega 0.107 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 51.3% Delta -0.411 ≈41% ITM Gamma 0.028 Theta -0.205 Vega 0.107 Open interest — OI effective date — Model this put
6	1	46.4%	0.563	$4.60	$7.10	$5.64		$11.59	$3.80	$6.00	-0.439	51.2%	1	1
Call · $145 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $5.64 Breakeven $150.64 Implied vol 46.4% Delta 0.563 ≈56% ITM Gamma 0.031 Theta -0.202 Vega 0.109 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $11.59 Breakeven $133.41 Implied vol 51.2% Delta -0.439 ≈44% ITM Gamma 0.028 Theta -0.207 Vega 0.109 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	47.4%	0.532	$4.10	$6.80	—		—	$4.20	$6.50	-0.468	50.8%	—	—
Call · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 UTC Last — Breakeven — Implied vol 47.4% Delta 0.532 ≈53% ITM Gamma 0.03 Theta -0.207 Vega 0.11 Open interest — OI effective date — Model this call Put · $146 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.936 UTC Last — Breakeven — Implied vol 50.8% Delta -0.468 ≈47% ITM Gamma 0.028 Theta -0.207 Vega 0.11 Open interest — OI effective date — Model this put
Underlying $146.28
5	5	47.2%	0.502	$3.70	$6.20	$7.36		$7.00	$4.70	$6.60	-0.497	48.8%	1	1
Call · $147 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $7.36 Breakeven $154.36 Implied vol 47.2% Delta 0.502 ≈50% ITM Gamma 0.031 Theta -0.207 Vega 0.11 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $7.00 Breakeven $140.00 Implied vol 48.8% Delta -0.497 ≈50% ITM Gamma 0.03 Theta -0.199 Vega 0.11 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	5	46.3%	0.47	$3.10	$5.70	$12.80		—	$5.20	$7.30	-0.526	49.3%	—	—
Call · $148 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $12.80 Breakeven $160.80 Implied vol 46.3% Delta 0.47 ≈47% ITM Gamma 0.031 Theta -0.202 Vega 0.11 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 49.3% Delta -0.526 ≈53% ITM Gamma 0.029 Theta -0.2 Vega 0.11 Open interest — OI effective date — Model this put
—	—	48.8%	0.444	$3.20	$5.30	—		—	$5.70	$8.00	-0.554	49.5%	—	—
Call · $149 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 48.8% Delta 0.444 ≈44% ITM Gamma 0.029 Theta -0.211 Vega 0.109 Open interest — OI effective date — Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 49.5% Delta -0.554 ≈55% ITM Gamma 0.029 Theta -0.199 Vega 0.109 Open interest — OI effective date — Model this put
2	2	48.1%	0.414	$2.65	$4.90	$4.83		—	$6.10	$8.50	-0.586	48.1%	—	—
Call · $150 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $4.83 Breakeven $154.83 Implied vol 48.1% Delta 0.414 ≈41% ITM Gamma 0.029 Theta -0.205 Vega 0.108 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 48.1% Delta -0.586 ≈59% ITM Gamma 0.029 Theta -0.19 Vega 0.108 Open interest — OI effective date — Model this put
1	2	44.9%	0.376	$1.55	$4.60	$6.20		—	$7.10	$9.00	-0.611	49.2%	—	—
Call · $151 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $6.20 Breakeven $157.20 Implied vol 44.9% Delta 0.376 ≈38% ITM Gamma 0.031 Theta -0.186 Vega 0.105 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 49.2% Delta -0.611 ≈61% ITM Gamma 0.028 Theta -0.19 Vega 0.106 Open interest — OI effective date — Model this put
1	1	48.8%	0.361	$2.00	$4.30	$7.70		—	$7.40	$9.80	-0.642	48.1%	—	—
Call · $152 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $7.70 Breakeven $159.70 Implied vol 48.8% Delta 0.361 ≈36% ITM Gamma 0.028 Theta -0.199 Vega 0.103 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 48.1% Delta -0.642 ≈64% ITM Gamma 0.028 Theta -0.181 Vega 0.103 Open interest — OI effective date — Model this put
—	—	49.2%	0.336	$1.75	$4.00	—		—	$8.60	$10.30	-0.662	49.7%	—	—
Call · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.331 UTC Last — Breakeven — Implied vol 49.2% Delta 0.336 ≈34% ITM Gamma 0.027 Theta -0.195 Vega 0.101 Open interest — OI effective date — Model this call Put · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol 49.7% Delta -0.662 ≈66% ITM Gamma 0.027 Theta -0.182 Vega 0.101 Open interest — OI effective date — Model this put
—	—	50.6%	0.317	$1.65	$3.80	—		—	$9.30	$11.00	-0.687	49.7%	—	—
Call · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.234 UTC Last — Breakeven — Implied vol 50.6% Delta 0.317 ≈32% ITM Gamma 0.026 Theta -0.196 Vega 0.098 Open interest — OI effective date — Model this call Put · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.871 UTC Last — Breakeven — Implied vol 49.7% Delta -0.687 ≈69% ITM Gamma 0.026 Theta -0.176 Vega 0.098 Open interest — OI effective date — Model this put
5	4	48.7%	0.285	$1.35	$3.20	$7.50		—	$9.90	$11.60	-0.718	48.3%	—	—
Call · $155 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $7.50 Breakeven $162.50 Implied vol 48.7% Delta 0.285 ≈28% ITM Gamma 0.025 Theta -0.18 Vega 0.094 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.763 UTC Last — Breakeven — Implied vol 48.3% Delta -0.718 ≈72% ITM Gamma 0.025 Theta -0.162 Vega 0.093 Open interest — OI effective date — Model this put
7	2	51.6%	0.195	$0.40	$2.55	$1.00		$15.60	$13.40	$15.60	-0.842	44.8%	8	—
Call · $160 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $1.00 Breakeven $161.00 Implied vol 51.6% Delta 0.195 ≈20% ITM Gamma 0.019 Theta -0.154 Vega 0.076 Open interest 7 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 19:59:59.937 UTC Last $15.60 Breakeven $144.40 Implied vol 44.8% Delta -0.842 ≈84% ITM Gamma 0.02 Theta -0.101 Vega 0.067 Open interest — OI effective date — Model this put
2	2	55.3%	0.138	$0.05	$2.00	$6.80		$20.00	$18.10	$20.40	-0.886	50.4%	4	—
Call · $165 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.216 UTC Last $6.80 Breakeven $171.80 Implied vol 55.3% Delta 0.138 ≈14% ITM Gamma 0.014 Theta -0.132 Vega 0.061 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $20.00 Breakeven $145.00 Implied vol 50.4% Delta -0.886 ≈89% ITM Gamma 0.014 Theta -0.089 Vega 0.053 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$22.80	$25.60	-0.903	58.3%	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.239 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 19:58:27.166 UTC Last — Breakeven — Implied vol 58.3% Delta -0.903 ≈90% ITM Gamma 0.011 Theta -0.09 Vega 0.047 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.63		$29.60	$28.10	$30.10	-0.921	64.2%	3	39
Call · $175 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.216 UTC Last $0.63 Breakeven $175.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $29.60 Breakeven $145.40 Implied vol 64.2% Delta -0.921 ≈92% ITM Gamma 0.008 Theta -0.084 Vega 0.041 Open interest 39 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$33.20	$35.40	-0.912	76.7%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.484 UTC Last — Breakeven — Implied vol 76.7% Delta -0.912 ≈91% ITM Gamma 0.008 Theta -0.114 Vega 0.044 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.50		—	$38.20	$40.50	-0.914	85.4%	—	—
Call · $185 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.216 UTC Last $1.50 Breakeven $186.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.206 UTC Last — Breakeven — Implied vol 85.4% Delta -0.914 ≈91% ITM Gamma 0.007 Theta -0.125 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$43.20	$45.50	-0.919	92.7%	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.204 UTC Last — Breakeven — Implied vol 92.7% Delta -0.919 ≈92% ITM Gamma 0.006 Theta -0.13 Vega 0.041 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$47.70	$50.50	-0.939	92.9%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.216 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 19:55:14.104 UTC Last — Breakeven — Implied vol 92.9% Delta -0.939 ≈94% ITM Gamma 0.005 Theta -0.101 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$52.70	$55.50	-0.942	99.3%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.872 UTC Last — Breakeven — Implied vol 99.3% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.104 Vega 0.032 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 21, 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 48" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.