SSO · ProShares Ultra S&P500 ETF

Alerts for SSO

$70.80 -0.57 (-0.80%) At close · Sep 4

Options Chain

Underlying $70.80 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 5 days to expiry · 82 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 4, 2026; 38 unknown

Put / call OI

0.73

Balanced positioning

Open interest

482

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$0.80 below spot

ATM implied vol

21.8%

market's expected move

Open interest by strike · near the money

Calls Puts

60.5

61.5

62.5

63.5

64.5

65.5

66.5

67.5

68.5

69.5

70.5

71.5

72.5

73.5

76.5

77.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 5d Sep 18 12d Sep 25 19d Oct 2 26d Oct 9 33d Oct 16 40d Oct 23 47d Dec 18 103d Jan 15 131d Mar 19 194d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$29.20	$32.80	—		—	$0.00	$0.05	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:57:09.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.60	$27.40	—		—	$0.00	$0.05	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 16:53:55.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.90	$22.30	—		—	$0.00	$1.00	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.521 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$15.00	$17.20	$16.10		—	$0.00	$0.75	—	—	—	—
Call · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.146 UTC Last $16.10 Breakeven $71.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$13.00	$14.20	$14.00		—	$0.00	$1.25	—	—	—	—
Call · $57 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $14.00 Breakeven $71.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$12.00	$14.40	$12.75		—	$0.00	$0.75	—	—	—	—
Call · $58 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.146 UTC Last $12.75 Breakeven $70.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	103.1%	0.942	$11.00	$13.10	—		—	$0.00	$1.35	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:51.290 UTC Last — Breakeven — Implied vol 103.1% Delta 0.942 ≈94% ITM Gamma 0.014 Theta -0.104 Vega 0.01 Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	2	108.5%	0.915	$10.00	$12.40	$11.25		$0.95	$0.00	$0.95	—	—	1	1
Call · $60 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:10.218 UTC Last $11.25 Breakeven $71.25 Implied vol 108.5% Delta 0.915 ≈91% ITM Gamma 0.017 Theta -0.145 Vega 0.013 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $0.95 Breakeven $59.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	100.4%	0.919	$9.90	$11.40	—		—	$0.00	$0.95	—	—	—	—
Call · $60.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.216 UTC Last — Breakeven — Implied vol 100.4% Delta 0.919 ≈92% ITM Gamma 0.018 Theta -0.13 Vega 0.012 Open interest — OI effective date — Model this call Put · $60.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	96.4%	0.916	$9.40	$10.90	—		—	$0.00	$1.75	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.651 UTC Last — Breakeven — Implied vol 96.4% Delta 0.916 ≈92% ITM Gamma 0.019 Theta -0.128 Vega 0.013 Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	92.4%	0.913	$8.90	$10.40	—		—	$0.00	$1.00	—	—	—	—
Call · $61.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.651 UTC Last — Breakeven — Implied vol 92.4% Delta 0.913 ≈91% ITM Gamma 0.021 Theta -0.126 Vega 0.013 Open interest — OI effective date — Model this call Put · $61.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	88.3%	0.91	$8.40	$9.90	—		—	$0.00	$1.40	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.750 UTC Last — Breakeven — Implied vol 88.3% Delta 0.91 ≈91% ITM Gamma 0.022 Theta -0.125 Vega 0.014 Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	84.3%	0.906	$7.90	$9.40	—		—	$0.00	$0.95	—	—	—	—
Call · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.750 UTC Last — Breakeven — Implied vol 84.3% Delta 0.906 ≈91% ITM Gamma 0.024 Theta -0.122 Vega 0.014 Open interest — OI effective date — Model this call Put · $62.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	80.3%	0.902	$7.40	$8.90	—		$0.38	$0.00	$1.75	—	—	1	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.753 UTC Last — Breakeven — Implied vol 80.3% Delta 0.902 ≈90% ITM Gamma 0.026 Theta -0.12 Vega 0.014 Open interest — OI effective date — Model this call Put · $63 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.817 UTC Last $0.38 Breakeven $62.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	76.2%	0.898	$6.90	$8.40	—		—	$0.00	$1.40	—	—	—	—
Call · $63.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 76.2% Delta 0.898 ≈90% ITM Gamma 0.028 Theta -0.118 Vega 0.015 Open interest — OI effective date — Model this call Put · $63.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.2%	0.893	$6.40	$7.90	—		$0.30	$0.00	$1.00	—	—	1	1
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 72.2% Delta 0.893 ≈89% ITM Gamma 0.031 Theta -0.116 Vega 0.015 Open interest — OI effective date — Model this call Put · $64 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $0.30 Breakeven $63.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	68.1%	0.888	$5.90	$7.40	—		—	$0.00	$0.95	—	—	—	—
Call · $64.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.750 UTC Last — Breakeven — Implied vol 68.1% Delta 0.888 ≈89% ITM Gamma 0.034 Theta -0.113 Vega 0.016 Open interest — OI effective date — Model this call Put · $64.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.192 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	60.9%	0.893	$5.40	$6.80	$5.66		$0.28	$0.00	$1.40	—	—	23	3
Call · $65 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:10.218 UTC Last $5.66 Breakeven $70.66 Implied vol 60.9% Delta 0.893 ≈89% ITM Gamma 0.037 Theta -0.099 Vega 0.015 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.192 UTC Last $0.28 Breakeven $64.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	32.2%	0.982	$5.20	$5.50	—		$2.50	$0.00	$1.00	—	—	1	1
Call · $65.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.698 UTC Last — Breakeven — Implied vol 32.2% Delta 0.982 ≈98% ITM Gamma 0.017 Theta -0.018 Vega 0.004 Open interest — OI effective date — Model this call Put · $65.5 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:58.192 UTC Last $2.50 Breakeven $63.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	58.6%	0.857	$4.60	$5.80	$6.21		$0.20	$0.00	$0.40	—	—	1	1
Call · $66 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $6.21 Breakeven $72.21 Implied vol 58.6% Delta 0.857 ≈86% ITM Gamma 0.047 Theta -0.115 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.192 UTC Last $0.20 Breakeven $65.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	54.3%	0.848	$4.10	$5.30	—		$0.05	$0.00	$1.10	—	—	4	4
Call · $66.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.749 UTC Last — Breakeven — Implied vol 54.3% Delta 0.848 ≈85% ITM Gamma 0.052 Theta -0.112 Vega 0.02 Open interest — OI effective date — Model this call Put · $66.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.483 UTC Last $0.05 Breakeven $66.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	49.9%	0.837	$3.60	$4.80	—		$0.23	$0.00	$0.20	—	—	3	22
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 49.9% Delta 0.837 ≈84% ITM Gamma 0.06 Theta -0.107 Vega 0.02 Open interest — OI effective date — Model this call Put · $67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.206 UTC Last $0.23 Breakeven $66.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	—	45.5%	0.824	$3.10	$4.30	—		$0.12	$0.00	$0.95	—	—	1	7
Call · $67.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 45.5% Delta 0.824 ≈82% ITM Gamma 0.069 Theta -0.103 Vega 0.021 Open interest — OI effective date — Model this call Put · $67.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.12 Breakeven $67.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
2	1	26.3%	0.911	$2.75	$3.10	$3.03		$0.15	$0.05	$0.30	-0.131	31.6%	3	7
Call · $68 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $3.03 Breakeven $71.03 Implied vol 26.3% Delta 0.911 ≈91% ITM Gamma 0.074 Theta -0.041 Vega 0.013 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.15 Breakeven $67.85 Implied vol 31.6% Delta -0.131 ≈13% ITM Gamma 0.081 Theta -0.055 Vega 0.018 Open interest 7 OI effective date Sep 3, 2026 Model this put
—	1	57%	0.704	$2.30	$4.20	$2.71		$0.50	$0.00	$0.65	—	—	5	17
Call · $68.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $2.71 Breakeven $71.21 Implied vol 57% Delta 0.704 ≈70% ITM Gamma 0.073 Theta -0.168 Vega 0.029 Open interest — OI effective date — Model this call Put · $68.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $0.50 Breakeven $68.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
26	5	30.7%	0.773	$1.70	$2.65	$2.08		$0.22	$0.20	$0.25	-0.189	25.8%	22	16
Call · $69 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.165 UTC Last $2.08 Breakeven $71.08 Implied vol 30.7% Delta 0.773 ≈77% ITM Gamma 0.119 Theta -0.082 Vega 0.025 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.22 Breakeven $68.78 Implied vol 25.8% Delta -0.189 ≈19% ITM Gamma 0.126 Theta -0.057 Vega 0.022 Open interest 16 OI effective date Sep 3, 2026 Model this put
14	5	23.9%	0.756	$1.55	$1.70	$2.00		$0.36	$0.25	$0.35	-0.247	24.3%	1	24
Call · $69.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.501 UTC Last $2.00 Breakeven $71.50 Implied vol 23.9% Delta 0.756 ≈76% ITM Gamma 0.158 Theta -0.067 Vega 0.026 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $69.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $0.36 Breakeven $69.14 Implied vol 24.3% Delta -0.247 ≈25% ITM Gamma 0.157 Theta -0.062 Vega 0.026 Open interest 24 OI effective date Sep 3, 2026 Model this put
44	26	22.3%	0.68	$1.00	$1.45	$1.24		$0.50	$0.35	$0.50	-0.328	23.5%	16	22
Call · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $1.24 Breakeven $71.24 Implied vol 22.3% Delta 0.68 ≈68% ITM Gamma 0.193 Theta -0.071 Vega 0.03 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.50 Breakeven $69.50 Implied vol 23.5% Delta -0.328 ≈33% ITM Gamma 0.186 Theta -0.068 Vega 0.03 Open interest 22 OI effective date Sep 3, 2026 Model this put
14	41	22.6%	0.576	$0.80	$1.05	$0.91		$0.65	$0.55	$0.65	-0.425	22.9%	2	11
Call · $70.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $0.91 Breakeven $71.41 Implied vol 22.6% Delta 0.576 ≈58% ITM Gamma 0.209 Theta -0.077 Vega 0.033 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $70.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.65 Breakeven $69.85 Implied vol 22.9% Delta -0.425 ≈42% ITM Gamma 0.206 Theta -0.071 Vega 0.033 Open interest 11 OI effective date Sep 3, 2026 Model this put
Underlying $70.80
51	51	21.3%	0.468	$0.55	$0.70	$0.65		$0.80	$0.75	$0.90	-0.53	22.4%	26	25
Call · $71 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.65 Breakeven $71.65 Implied vol 21.3% Delta 0.468 ≈47% ITM Gamma 0.226 Theta -0.073 Vega 0.033 Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.80 Breakeven $70.20 Implied vol 22.4% Delta -0.53 ≈53% ITM Gamma 0.215 Theta -0.07 Vega 0.033 Open interest 25 OI effective date Sep 3, 2026 Model this put
9	14	20.5%	0.353	$0.30	$0.50	$0.40		$0.87	$0.95	$1.30	-0.634	22.5%	1	2
Call · $71.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.40 Breakeven $71.90 Implied vol 20.5% Delta 0.353 ≈35% ITM Gamma 0.219 Theta -0.066 Vega 0.031 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $71.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $0.87 Breakeven $70.63 Implied vol 22.5% Delta -0.634 ≈63% ITM Gamma 0.202 Theta -0.066 Vega 0.031 Open interest 2 OI effective date Sep 3, 2026 Model this put
53	5	23.1%	0.278	$0.20	$0.45	$0.23		$1.46	$1.15	$1.60	-0.767	18.9%	4	13
Call · $72 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.23 Breakeven $72.23 Implied vol 23.1% Delta 0.278 ≈28% ITM Gamma 0.175 Theta -0.066 Vega 0.028 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $1.46 Breakeven $70.54 Implied vol 18.9% Delta -0.767 ≈77% ITM Gamma 0.196 Theta -0.042 Vega 0.025 Open interest 13 OI effective date Sep 3, 2026 Model this put
32	3	19.2%	0.153	$0.10	$0.15	$0.20		$2.56	$1.55	$2.10	-0.826	20.9%	10	7
Call · $72.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.20 Breakeven $72.70 Implied vol 19.2% Delta 0.153 ≈15% ITM Gamma 0.149 Theta -0.039 Vega 0.02 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $72.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $2.56 Breakeven $69.94 Implied vol 20.9% Delta -0.826 ≈83% ITM Gamma 0.148 Theta -0.039 Vega 0.021 Open interest 7 OI effective date Sep 3, 2026 Model this put
15	1	19.7%	0.098	$0.05	$0.10	$0.09		$2.00	$2.05	$2.50	-0.876	22%	3	10
Call · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.09 Breakeven $73.09 Implied vol 19.7% Delta 0.098 ≈10% ITM Gamma 0.106 Theta -0.029 Vega 0.014 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:10.218 UTC Last $2.00 Breakeven $71.00 Implied vol 22% Delta -0.876 ≈88% ITM Gamma 0.112 Theta -0.031 Vega 0.017 Open interest 10 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.15	$0.20		—	$2.00	$3.20	—	—	—	—
Call · $73.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.914 UTC Last $0.20 Breakeven $73.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $73.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.05	$0.04		$3.96	$2.30	$3.50	—	—	1	—
Call · $74 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:52:20.150 UTC Last $0.04 Breakeven $74.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.864 UTC Last $3.96 Breakeven $70.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.20	$0.23		$4.23	$3.30	$4.50	—	—	3	—
Call · $75 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.23 Breakeven $75.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.670 UTC Last $4.23 Breakeven $70.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$4.70	$4.30	$5.50	—	—	3	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.529 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.142 UTC Last $4.70 Breakeven $71.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$5.00	$6.00	—	—	—	—
Call · $76.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		$6.70	$5.10	$6.60	—	—	2	9
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.841 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.750 UTC Last $6.70 Breakeven $70.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.60	$7.10	—	—	—	—
Call · $77.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 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 30, 2026–Sep 4, 2026; 38 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 24 strikes around the money are shown by default — switch to "All 41" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.