RZV · Invesco S&P Smallcap 600 Pure Value ETF ETF

Alerts for RZV

$150.68 +1.58 (+1.06%) At close · Sep 4

Options Chain

Underlying $150.68 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 94 contracts · mixed daily-bar sessions · Apr 1, 2026; 92 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$123.00

$27.68 below spot

ATM implied vol

16.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

145

150

155

160

165

170

175

180

185

190

195

200

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$79.20	$82.20	—		—	$0.00	$0.55	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.539 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 19:53:50.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.20	$77.20	—		—	$0.00	$0.55	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.495 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 19:52:52.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.40	$72.20	—		—	$0.00	$0.55	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.075 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 19:43:42.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.40	$67.20	—		—	$0.00	$0.55	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.618 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 19:50:09.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.40	$62.20	—		—	$0.00	$0.55	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:40.858 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 19:39:25.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.40	$57.20	—		—	$0.00	$0.55	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:51:51.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.30	$52.20	—		—	$0.00	$0.55	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.218 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 19:50:01.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.40	$47.20	—		—	$0.00	$0.55	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.061 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 19:50:56.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	78.9%	0.989	$39.40	$42.40	—		—	$0.00	$0.55	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.860 UTC Last — Breakeven — Implied vol 78.9% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.038 Vega 0.008 Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	60.7%	0.994	$34.30	$37.40	—		—	$0.00	$0.55	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.564 UTC Last — Breakeven — Implied vol 60.7% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.023 Vega 0.005 Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.346 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.30	$35.30	—		—	$0.00	$0.55	—	—	—	—
Call · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.278 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.30	$34.30	—		—	$0.00	$0.55	—	—	—	—
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.30	$33.30	—		—	$0.00	$0.55	—	—	—	—
Call · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:55:47.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.30	$32.30	—		—	$0.00	$0.55	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.664 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.30	$31.30	—		—	$0.00	$0.55	—	—	—	—
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.047 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:55:43.243 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.30	$30.30	—		—	$0.00	$0.55	—	—	—	—
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.150 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$26.30	$29.30	$11.86		—	$0.00	$0.55	—	—	—	—
Call · $123 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:55:12.705 UTC Last $11.86 Breakeven $134.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $123 Daily-bar session Unknown Quote as of 2026-09-04 19:55:44.258 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.2%	0.995	$25.30	$28.40	—		—	$0.00	$0.55	—	—	—	—
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.566 UTC Last — Breakeven — Implied vol 43.2% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.02 Vega 0.004 Open interest — OI effective date — Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.158 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	48.5%	0.986	$24.50	$27.30	—		—	$0.00	$0.55	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.618 UTC Last — Breakeven — Implied vol 48.5% Delta 0.986 ≈99% ITM Gamma 0.003 Theta -0.033 Vega 0.01 Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:58:00.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	46.6%	0.985	$23.50	$26.30	—		—	$0.00	$0.55	—	—	—	—
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.618 UTC Last — Breakeven — Implied vol 46.6% Delta 0.985 ≈99% ITM Gamma 0.003 Theta -0.032 Vega 0.01 Open interest — OI effective date — Model this call Put · $126 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	44.7%	0.985	$22.50	$25.30	—		—	$0.00	$0.55	—	—	—	—
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.618 UTC Last — Breakeven — Implied vol 44.7% Delta 0.985 ≈98% ITM Gamma 0.003 Theta -0.032 Vega 0.01 Open interest — OI effective date — Model this call Put · $127 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.8%	0.985	$21.50	$24.30	—		—	$0.00	$0.55	—	—	—	—
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.618 UTC Last — Breakeven — Implied vol 42.8% Delta 0.985 ≈98% ITM Gamma 0.003 Theta -0.032 Vega 0.011 Open interest — OI effective date — Model this call Put · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:57:26.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40.9%	0.984	$20.50	$23.30	—		—	$0.00	$0.55	—	—	—	—
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:14.321 UTC Last — Breakeven — Implied vol 40.9% Delta 0.984 ≈98% ITM Gamma 0.004 Theta -0.031 Vega 0.011 Open interest — OI effective date — Model this call Put · $129 Daily-bar session Unknown Quote as of 2026-09-04 19:58:30.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.1%	0.984	$19.50	$22.30	—		$11.70	$0.00	$0.60	—	—	2	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:15.055 UTC Last — Breakeven — Implied vol 39.1% Delta 0.984 ≈98% ITM Gamma 0.004 Theta -0.031 Vega 0.011 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:23.958 UTC Last $11.70 Breakeven $118.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.2%	0.983	$18.50	$21.30	—		—	$0.00	$0.60	—	—	—	—
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:15.055 UTC Last — Breakeven — Implied vol 37.2% Delta 0.983 ≈98% ITM Gamma 0.004 Theta -0.031 Vega 0.011 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Unknown Quote as of 2026-09-04 19:57:39.163 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	35.4%	0.983	$17.50	$20.30	—		—	$0.00	$0.60	—	—	—	—
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.992 UTC Last — Breakeven — Implied vol 35.4% Delta 0.983 ≈98% ITM Gamma 0.004 Theta -0.03 Vega 0.012 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.8%	0.996	$16.40	$19.30	—		—	$0.00	$0.60	—	—	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.806 UTC Last — Breakeven — Implied vol 26.8% Delta 0.996 ≈100% ITM Gamma 0.002 Theta -0.017 Vega 0.004 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25%	0.996	$15.40	$18.30	—		—	$0.00	$0.60	—	—	—	—
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.590 UTC Last — Breakeven — Implied vol 25% Delta 0.996 ≈100% ITM Gamma 0.002 Theta -0.017 Vega 0.003 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.3%	0.996	$14.40	$17.30	—		—	$0.00	$0.60	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.395 UTC Last — Breakeven — Implied vol 23.3% Delta 0.996 ≈100% ITM Gamma 0.002 Theta -0.017 Vega 0.003 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.5%	0.996	$13.40	$16.30	—		—	$0.00	$0.65	—	—	—	—
Call · $136 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.146 UTC Last — Breakeven — Implied vol 21.5% Delta 0.996 ≈100% ITM Gamma 0.002 Theta -0.016 Vega 0.003 Open interest — OI effective date — Model this call Put · $136 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.7%	0.997	$12.40	$15.30	—		—	$0.00	$0.65	—	—	—	—
Call · $137 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.829 UTC Last — Breakeven — Implied vol 19.7% Delta 0.997 ≈100% ITM Gamma 0.002 Theta -0.016 Vega 0.003 Open interest — OI effective date — Model this call Put · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.412 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.6%	0.955	$11.50	$14.50	—		—	$0.00	$0.60	—	—	—	—
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.489 UTC Last — Breakeven — Implied vol 29.6% Delta 0.955 ≈95% ITM Gamma 0.012 Theta -0.045 Vega 0.026 Open interest — OI effective date — Model this call Put · $138 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.6%	0.952	$10.50	$13.50	—		—	$0.00	$0.65	—	—	—	—
Call · $139 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.216 UTC Last — Breakeven — Implied vol 27.6% Delta 0.952 ≈95% ITM Gamma 0.013 Theta -0.045 Vega 0.027 Open interest — OI effective date — Model this call Put · $139 Daily-bar session Unknown Quote as of 2026-09-04 19:56:40.278 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.6%	0.949	$9.50	$12.50	—		—	$0.00	$0.70	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.958 UTC Last — Breakeven — Implied vol 25.6% Delta 0.949 ≈95% ITM Gamma 0.015 Theta -0.044 Vega 0.029 Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.6%	0.946	$8.60	$11.40	—		—	$0.00	$0.75	—	—	—	—
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.557 UTC Last — Breakeven — Implied vol 23.6% Delta 0.946 ≈95% ITM Gamma 0.017 Theta -0.043 Vega 0.03 Open interest — OI effective date — Model this call Put · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.2%	0.853	$5.00	$7.60	—		—	$0.00	$1.00	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:37.618 UTC Last — Breakeven — Implied vol 21.2% Delta 0.853 ≈85% ITM Gamma 0.04 Theta -0.068 Vega 0.063 Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.2%	0.583	$1.25	$3.20	—		—	$0.35	$2.45	-0.418	16.5%	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.247 UTC Last — Breakeven — Implied vol 16.2% Delta 0.583 ≈58% ITM Gamma 0.088 Theta -0.081 Vega 0.107 Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.207 UTC Last — Breakeven — Implied vol 16.5% Delta -0.418 ≈42% ITM Gamma 0.086 Theta -0.067 Vega 0.107 Open interest — OI effective date — Model this put
Underlying $150.68
—	—	—	—	$0.00	$0.95	—		—	$2.90	$5.80	-0.875	12.9%	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:55:35.452 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 19:57:37.578 UTC Last — Breakeven — Implied vol 12.9% Delta -0.875 ≈87% ITM Gamma 0.059 Theta -0.017 Vega 0.056 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$7.50	$10.90	-0.963	18%	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:57:13.428 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 19:55:01.439 UTC Last — Breakeven — Implied vol 18% Delta -0.963 ≈96% ITM Gamma 0.017 Theta -0.001 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$12.50	$15.90	-0.971	25.8%	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:56:33.100 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 19:55:08.912 UTC Last — Breakeven — Implied vol 25.8% Delta -0.971 ≈97% ITM Gamma 0.009 Theta -0.004 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$17.50	$20.90	-0.975	33.1%	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.121 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 19:55:10.154 UTC Last — Breakeven — Implied vol 33.1% Delta -0.975 ≈97% ITM Gamma 0.007 Theta -0.006 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$22.50	$25.90	-0.977	40.1%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.795 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 19:55:12.083 UTC Last — Breakeven — Implied vol 40.1% Delta -0.977 ≈98% ITM Gamma 0.005 Theta -0.007 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—		—	$27.50	$30.90	-0.979	46.9%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.430 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 19:55:12.914 UTC Last — Breakeven — Implied vol 46.9% Delta -0.979 ≈98% ITM Gamma 0.004 Theta -0.009 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$32.50	$35.90	-0.98	53.4%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.053 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.442 UTC Last — Breakeven — Implied vol 53.4% Delta -0.98 ≈98% ITM Gamma 0.003 Theta -0.011 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$37.50	$40.90	-0.981	59.7%	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.840 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 19:55:13.763 UTC Last — Breakeven — Implied vol 59.7% Delta -0.981 ≈98% ITM Gamma 0.003 Theta -0.013 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$42.50	$45.90	-0.982	65.8%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:56:04.763 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 19:55:13.955 UTC Last — Breakeven — Implied vol 65.8% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.014 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$47.50	$50.90	-0.982	71.7%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.195 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 19:55:14.141 UTC Last — Breakeven — Implied vol 71.7% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.016 Vega 0.012 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 · Apr 1, 2026; 92 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 23 strikes around the money are shown by default — switch to "All 47" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.