SBIT · ProShares UltraShort Bitcoin ETF ETF

Alerts for SBIT

$34.25 +1.60 (+4.90%) At close · Sep 4

Options Chain

Underlying $34.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 80 contracts · mixed daily-bar sessions · Jul 17, 2026–Sep 4, 2026; 17 unknown

Put / call OI

0.10

Call-heavy positioning

Open interest

1,578

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$35.00

$0.75 above spot

ATM implied vol

79.8%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
48	1	98%	0.793	$4.60	$5.60	$5.30		$0.60	$0.00	$1.10	—	—	6	11
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.810 UTC Last $5.30 Breakeven $35.30 Implied vol 98% Delta 0.793 ≈79% ITM Gamma 0.045 Theta -0.072 Vega 0.019 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.60 Breakeven $29.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	93.4%	0.746	$3.80	$4.80	—		$0.74	$0.15	$1.30	-0.227	79.3%	4	3
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.722 UTC Last — Breakeven — Implied vol 93.4% Delta 0.746 ≈75% ITM Gamma 0.053 Theta -0.077 Vega 0.021 Open interest — OI effective date — Model this call Put · $31 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:21.510 UTC Last $0.74 Breakeven $30.26 Implied vol 79.3% Delta -0.227 ≈23% ITM Gamma 0.059 Theta -0.059 Vega 0.02 Open interest 3 OI effective date Sep 3, 2026 Model this put
14	11	87%	0.693	$3.00	$4.00	$2.55		$0.91	$0.40	$1.45	-0.286	74.3%	2	2
Call · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.260 UTC Last $2.55 Breakeven $34.55 Implied vol 87% Delta 0.693 ≈69% ITM Gamma 0.063 Theta -0.078 Vega 0.023 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.91 Breakeven $31.09 Implied vol 74.3% Delta -0.286 ≈29% ITM Gamma 0.071 Theta -0.062 Vega 0.022 Open interest 2 OI effective date Sep 3, 2026 Model this put
30	12	87.8%	0.624	$2.45	$3.40	$2.90		$1.90	$1.05	$1.75	-0.369	78.3%	2	6
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $2.90 Breakeven $35.90 Implied vol 87.8% Delta 0.624 ≈62% ITM Gamma 0.067 Theta -0.085 Vega 0.025 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:07.014 UTC Last $1.90 Breakeven $31.10 Implied vol 78.3% Delta -0.369 ≈37% ITM Gamma 0.075 Theta -0.072 Vega 0.024 Open interest 6 OI effective date Sep 3, 2026 Model this put
7	1	85.8%	0.553	$1.90	$2.80	$2.55		$0.90	$1.35	$2.15	-0.448	73.8%	1	4
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $2.55 Breakeven $36.55 Implied vol 85.8% Delta 0.553 ≈55% ITM Gamma 0.071 Theta -0.086 Vega 0.026 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:13.495 UTC Last $0.90 Breakeven $33.10 Implied vol 73.8% Delta -0.448 ≈45% ITM Gamma 0.083 Theta -0.071 Vega 0.026 Open interest 4 OI effective date Sep 3, 2026 Model this put
Underlying $34.25
28	5	84.9%	0.481	$1.45	$2.30	$1.97		$3.05	$1.65	$2.65	-0.537	68.2%	14	15
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.97 Breakeven $36.97 Implied vol 84.9% Delta 0.481 ≈48% ITM Gamma 0.073 Theta -0.086 Vega 0.026 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:31.165 UTC Last $3.05 Breakeven $31.95 Implied vol 68.2% Delta -0.537 ≈54% ITM Gamma 0.09 Theta -0.065 Vega 0.026 Open interest 15 OI effective date Sep 3, 2026 Model this put
161	10	76.3%	0.395	$1.10	$1.45	$1.29		$2.30	$2.30	$3.20	-0.626	67%	1	1
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.29 Breakeven $37.29 Implied vol 76.3% Delta 0.395 ≈40% ITM Gamma 0.078 Theta -0.074 Vega 0.025 Open interest 161 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:57:14.726 UTC Last $2.30 Breakeven $33.70 Implied vol 67% Delta -0.626 ≈63% ITM Gamma 0.088 Theta -0.061 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this put
150	16	78.7%	0.331	$0.80	$1.25	$0.98		$3.40	$3.30	$3.90	-0.685	73.2%	26	1
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.98 Breakeven $37.98 Implied vol 78.7% Delta 0.331 ≈33% ITM Gamma 0.071 Theta -0.072 Vega 0.023 Open interest 150 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $3.40 Breakeven $33.60 Implied vol 73.2% Delta -0.685 ≈68% ITM Gamma 0.075 Theta -0.062 Vega 0.023 Open interest 1 OI effective date Sep 3, 2026 Model this put
63	9	78.7%	0.269	$0.60	$0.95	$0.79		—	$3.70	$4.70	-0.781	65.1%	—	—
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.79 Breakeven $38.79 Implied vol 78.7% Delta 0.269 ≈27% ITM Gamma 0.065 Theta -0.065 Vega 0.021 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:54.926 UTC Last — Breakeven — Implied vol 65.1% Delta -0.781 ≈78% ITM Gamma 0.07 Theta -0.045 Vega 0.019 Open interest — OI effective date — Model this put
10	11	86.2%	0.239	$0.30	$1.15	$0.60		—	$4.50	$5.50	-0.849	62.5%	—	—
Call · $39 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:48.433 UTC Last $0.60 Breakeven $39.60 Implied vol 86.2% Delta 0.239 ≈24% ITM Gamma 0.056 Theta -0.067 Vega 0.02 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.056 UTC Last — Breakeven — Implied vol 62.5% Delta -0.849 ≈85% ITM Gamma 0.058 Theta -0.033 Vega 0.015 Open interest — OI effective date — Model this put
269	15	86%	0.193	$0.40	$0.70	$0.42		$5.30	$5.70	$6.40	-0.849	74%	2	14
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.42 Breakeven $40.42 Implied vol 86% Delta 0.193 ≈19% ITM Gamma 0.049 Theta -0.059 Vega 0.018 Open interest 269 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $5.30 Breakeven $34.70 Implied vol 74% Delta -0.849 ≈85% ITM Gamma 0.049 Theta -0.04 Vega 0.015 Open interest 14 OI effective date Sep 3, 2026 Model this put
6	18	92.8%	0.176	$0.10	$0.95	$0.44		—	$6.20	$7.30	-0.96	52.6%	—	—
Call · $41 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.083 UTC Last $0.44 Breakeven $41.44 Implied vol 92.8% Delta 0.176 ≈18% ITM Gamma 0.043 Theta -0.06 Vega 0.017 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.212 UTC Last — Breakeven — Implied vol 52.6% Delta -0.96 ≈96% ITM Gamma 0.025 Theta -0.007 Vega 0.006 Open interest — OI effective date — Model this put
22	11	88.9%	0.131	$0.15	$0.55	$0.27		—	$7.20	$8.30	-0.963	58.5%	—	—
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.27 Breakeven $42.27 Implied vol 88.9% Delta 0.131 ≈13% ITM Gamma 0.037 Theta -0.047 Vega 0.014 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.898 UTC Last — Breakeven — Implied vol 58.5% Delta -0.963 ≈96% ITM Gamma 0.022 Theta -0.008 Vega 0.005 Open interest — OI effective date — Model this put
1	3	—	—	$0.00	$0.95	$1.12		—	$8.20	$9.30	-0.965	64.2%	—	—
Call · $43 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:56.273 UTC Last $1.12 Breakeven $44.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.554 UTC Last — Breakeven — Implied vol 64.2% Delta -0.965 ≈96% ITM Gamma 0.019 Theta -0.008 Vega 0.005 Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$0.90	$0.63		—	$9.00	$10.20	—	—	—	—
Call · $44 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.630 UTC Last $0.63 Breakeven $44.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
125	30	95.2%	0.077	$0.05	$0.35	$0.09		$9.38	$10.10	$11.20	—	—	1	3
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.525 UTC Last $0.09 Breakeven $45.09 Implied vol 95.2% Delta 0.077 ≈8% ITM Gamma 0.024 Theta -0.035 Vega 0.009 Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:03.870 UTC Last $9.38 Breakeven $35.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
21	2	—	—	$0.00	$0.85	$0.30		$9.40	$11.10	$12.20	—	—	24	3
Call · $46 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:35.320 UTC Last $0.30 Breakeven $46.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:03.931 UTC Last $9.40 Breakeven $36.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	5	—	—	$0.00	$0.80	$0.48		$11.00	$12.10	$13.10	—	—	28	5
Call · $47 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:35.691 UTC Last $0.48 Breakeven $47.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $11.00 Breakeven $36.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$0.00	$0.80	$0.15		$13.80	$13.10	$14.10	—	—	11	8
Call · $48 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:36.056 UTC Last $0.15 Breakeven $48.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.810 UTC Last $13.80 Breakeven $34.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
52	3	—	—	$0.00	$0.40	$0.47		$4.50	$13.90	$15.20	—	—	2	—
Call · $49 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:36.423 UTC Last $0.47 Breakeven $49.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:04.208 UTC Last $4.50 Breakeven $44.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
71	11	—	—	$0.00	$0.80	$0.19		$16.90	$14.90	$16.60	—	—	1	3
Call · $50 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:36.807 UTC Last $0.19 Breakeven $50.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:04.261 UTC Last $16.90 Breakeven $33.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.75	$0.70		—	$15.90	$17.00	—	—	—	—
Call · $51 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:47.293 UTC Last $0.70 Breakeven $51.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:14.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$0.75	$1.05		—	$17.00	$18.10	—	—	—	—
Call · $52 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:37.620 UTC Last $1.05 Breakeven $53.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.75	$0.40		$2.80	$18.00	$19.10	—	—	1	1
Call · $53 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:38.030 UTC Last $0.40 Breakeven $53.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:04.730 UTC Last $2.80 Breakeven $50.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.75	$0.20		$18.58	$19.00	$20.00	—	—	1	4
Call · $54 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:38.517 UTC Last $0.20 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:45.252 UTC Last $18.58 Breakeven $35.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
62	10	—	—	$0.00	$0.75	$0.24		$17.90	$20.00	$21.10	—	—	10	12
Call · $55 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:38.922 UTC Last $0.24 Breakeven $55.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:04.768 UTC Last $17.90 Breakeven $37.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$0.00	$0.75	$0.15		$3.21	$21.00	$22.00	—	—	4	4
Call · $56 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:39.338 UTC Last $0.15 Breakeven $56.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:56.689 UTC Last $3.21 Breakeven $52.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
15	6	—	—	$0.00	$0.75	$0.15		—	$22.00	$23.00	—	—	—	—
Call · $57 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.663 UTC Last $0.15 Breakeven $57.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$0.75	$0.45		—	$23.00	$24.00	—	—	—	—
Call · $58 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:56.793 UTC Last $0.45 Breakeven $58.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.263 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.75	$0.37		$7.32	$24.00	$25.00	—	—	4	—
Call · $59 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:40.596 UTC Last $0.37 Breakeven $59.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:50.220 UTC Last $7.32 Breakeven $51.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
68	1	—	—	$0.00	$0.25	$0.05		$8.70	$25.00	$26.00	—	—	3	3
Call · $60 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.039 UTC Last $0.05 Breakeven $60.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:51.178 UTC Last $8.70 Breakeven $51.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.75	$4.20		—	$26.00	$27.20	—	—	—	—
Call · $61 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:41.439 UTC Last $4.20 Breakeven $65.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$3.14		—	$27.00	$28.00	—	—	—	—
Call · $62 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:41.802 UTC Last $3.14 Breakeven $65.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.70	$5.00		—	$28.00	$29.00	—	—	—	—
Call · $63 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:42.140 UTC Last $5.00 Breakeven $68.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.70	$3.30		—	$29.00	$30.00	—	—	—	—
Call · $64 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:42.533 UTC Last $3.30 Breakeven $67.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	2	—	—	$0.00	$0.70	$0.20		$13.96	$30.00	$31.00	—	—	20	20
Call · $65 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:42.840 UTC Last $0.20 Breakeven $65.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.896 UTC Last $13.96 Breakeven $51.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.70	$2.50		—	$31.00	$32.10	—	—	—	—
Call · $66 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:43.190 UTC Last $2.50 Breakeven $68.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	2	—	—	$0.00	$0.70	$0.20		$34.40	$35.00	$36.00	—	—	2	18
Call · $70 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:44.459 UTC Last $0.20 Breakeven $70.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:56.860 UTC Last $34.40 Breakeven $35.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
62	17	—	—	$0.00	$0.70	$0.33		$32.20	$40.00	$40.90	—	—	25	1
Call · $75 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:45.847 UTC Last $0.33 Breakeven $75.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:34.568 UTC Last $32.20 Breakeven $42.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
25	12	—	—	$0.00	$0.70	$0.05		—	$44.80	$46.00	—	—	—	—
Call · $80 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:46.941 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.358 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 · Jul 17, 2026–Sep 4, 2026; 17 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 17 strikes around the money are shown by default — switch to "All 40" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.