TLT · iShares 20+ Year Treasury Bond ETF ETF

Alerts for TLT

$82.21 +0.14 (+0.17%) At close · Sep 4

Options Chain

Underlying $82.21 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 9, 2026 · 3 days to expiry · 92 contracts · mixed daily-bar sessions · Aug 26, 2026–Sep 4, 2026; 46 unknown

Put / call OI

0.37

Call-heavy positioning

Open interest

60,566

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$82.00

$0.21 below spot

ATM implied vol

9.1%

market's expected move

Open interest by strike · near the money

Calls Puts

80.5

81.5

82.5

83.5

84.5

85.5

86.5

87.5

88.5

89.5

100

101

102

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 9 3d Sep 11 5d Sep 14 8d Sep 16 10d Sep 18 12d Sep 21 15d Sep 23 17d Sep 25 19d Sep 30 24d Oct 2 26d Oct 9 33d Oct 16 40d Oct 23 47d Oct 30 54d Nov 20 75d Dec 18 103d Dec 31 116d Jan 15 131d Feb 19 166d Mar 19 194d Mar 31 206d Apr 16 222d May 21 257d Jun 17 284d Jun 30 297d Jul 16 313d Aug 20 348d Jan 21 502d Jun 16 649d Dec 15 831d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$15.15	$15.30	—		—	$0.00	$0.01	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.15	$14.30	—		—	$0.00	$0.01	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.844 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.15	$13.30	—		—	$0.00	$0.01	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$12.15	$12.30	$13.25		$0.01	$0.00	$0.01	—	—	1	1
Call · $70 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $13.25 Breakeven $83.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $0.01 Breakeven $69.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	9	—	—	$11.15	$11.30	$11.28		—	$0.00	$0.01	—	—	—	—
Call · $71 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $11.28 Breakeven $82.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	9	—	—	$10.15	$10.30	$10.31		—	$0.00	$0.01	—	—	—	—
Call · $72 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.822 UTC Last $10.31 Breakeven $82.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	4	—	—	$9.15	$9.30	$9.30		—	$0.00	$0.01	—	—	—	—
Call · $73 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $9.30 Breakeven $82.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	15	—	—	$8.15	$8.30	$8.30		—	$0.00	$0.01	—	—	—	—
Call · $74 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $8.30 Breakeven $82.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	11	—	—	$7.15	$7.30	$7.36		—	$0.00	$0.01	—	—	—	—
Call · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.886 UTC Last $7.36 Breakeven $82.36 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 19:59:59.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.15	$6.30	—		—	$0.00	$0.01	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.15	$5.30	—		—	$0.00	$0.01	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$4.15	$4.30	$3.95		$0.01	$0.00	$0.01	—	—	1	112
Call · $78 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.758 UTC Last $3.95 Breakeven $81.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $0.01 Breakeven $77.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this put
20	20	—	—	$3.15	$3.30	$3.23		$0.01	$0.00	$0.01	—	—	8	3.8k
Call · $79 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.844 UTC Last $3.23 Breakeven $82.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.01 Breakeven $78.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.8k OI effective date Sep 3, 2026 Model this put
46	9	—	—	$2.19	$2.30	$2.36		$0.01	$0.00	$0.01	—	—	211	2.5k
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $2.36 Breakeven $82.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.504 UTC Last $0.01 Breakeven $79.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 3, 2026 Model this put
45	10	—	—	$1.69	$1.77	$1.94		$0.01	$0.00	$0.01	—	—	732	642
Call · $80.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $1.94 Breakeven $82.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $80.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.01 Breakeven $80.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 642 OI effective date Sep 3, 2026 Model this put
70	273	—	—	$1.21	$1.27	$1.25		$0.03	$0.02	$0.03	-0.067	11.4%	179	2k
Call · $81 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $1.25 Breakeven $82.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $0.03 Breakeven $80.97 Implied vol 11.4% Delta -0.067 ≈7% ITM Gamma 0.152 Theta -0.018 Vega 0.01 Open interest 2k OI effective date Sep 3, 2026 Model this put
2.6k	51	8.6%	0.886	$0.77	$0.83	$0.79		$0.06	$0.06	$0.07	-0.159	10.4%	1.1k	2.4k
Call · $81.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.79 Breakeven $82.29 Implied vol 8.6% Delta 0.886 ≈89% ITM Gamma 0.302 Theta -0.028 Vega 0.014 Open interest 2.6k OI effective date Sep 3, 2026 Model this call Put · $81.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $0.06 Breakeven $81.44 Implied vol 10.4% Delta -0.159 ≈16% ITM Gamma 0.314 Theta -0.03 Vega 0.018 Open interest 2.4k OI effective date Sep 3, 2026 Model this put
3.6k	1.9k	8.5%	0.664	$0.40	$0.41	$0.40		$0.18	$0.17	$0.18	-0.356	9.7%	1.8k	2.4k
Call · $82 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.876 UTC Last $0.40 Breakeven $82.40 Implied vol 8.5% Delta 0.664 ≈66% ITM Gamma 0.579 Theta -0.044 Vega 0.027 Open interest 3.6k OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.18 Breakeven $81.82 Implied vol 9.7% Delta -0.356 ≈36% ITM Gamma 0.515 Theta -0.042 Vega 0.028 Open interest 2.4k OI effective date Sep 3, 2026 Model this put
Underlying $82.21
4.5k	14.8k	8.6%	0.358	$0.15	$0.16	$0.14		$0.43	$0.42	$0.43	-0.624	9.8%	2.6k	1.7k
Call · $82.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.876 UTC Last $0.14 Breakeven $82.64 Implied vol 8.6% Delta 0.358 ≈36% ITM Gamma 0.584 Theta -0.043 Vega 0.028 Open interest 4.5k OI effective date Sep 3, 2026 Model this call Put · $82.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.43 Breakeven $82.07 Implied vol 9.8% Delta -0.624 ≈62% ITM Gamma 0.519 Theta -0.041 Vega 0.028 Open interest 1.7k OI effective date Sep 3, 2026 Model this put
3.9k	2.4k	9.5%	0.151	$0.05	$0.06	$0.05		$0.84	$0.79	$0.85	-0.812	11%	59	636
Call · $83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.05 Breakeven $83.05 Implied vol 9.5% Delta 0.151 ≈15% ITM Gamma 0.332 Theta -0.029 Vega 0.017 Open interest 3.9k OI effective date Sep 3, 2026 Model this call Put · $83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.715 UTC Last $0.84 Breakeven $82.16 Implied vol 11% Delta -0.812 ≈81% ITM Gamma 0.328 Theta -0.03 Vega 0.02 Open interest 636 OI effective date Sep 3, 2026 Model this put
11.4k	855	11.1%	0.069	$0.02	$0.03	$0.02		$1.29	$1.24	$1.34	-0.887	13.5%	75	156
Call · $83.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.722 UTC Last $0.02 Breakeven $83.52 Implied vol 11.1% Delta 0.069 ≈7% ITM Gamma 0.161 Theta -0.019 Vega 0.01 Open interest 11.4k OI effective date Sep 3, 2026 Model this call Put · $83.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $1.29 Breakeven $82.21 Implied vol 13.5% Delta -0.887 ≈89% ITM Gamma 0.19 Theta -0.025 Vega 0.014 Open interest 156 OI effective date Sep 3, 2026 Model this put
988	140	13%	0.039	$0.01	$0.02	$0.01		$1.81	$1.73	$1.84	-0.913	16.8%	83	10
Call · $84 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.757 UTC Last $0.01 Breakeven $84.01 Implied vol 13% Delta 0.039 ≈4% ITM Gamma 0.087 Theta -0.014 Vega 0.006 Open interest 988 OI effective date Sep 3, 2026 Model this call Put · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $1.81 Breakeven $82.19 Implied vol 16.8% Delta -0.913 ≈91% ITM Gamma 0.126 Theta -0.026 Vega 0.012 Open interest 10 OI effective date Sep 3, 2026 Model this put
1.4k	553	—	—	$0.00	$0.01	$0.01		$2.61	$2.23	$2.34	-0.926	20.4%	3	1
Call · $84.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $0.01 Breakeven $84.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $84.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $2.61 Breakeven $81.89 Implied vol 20.4% Delta -0.926 ≈93% ITM Gamma 0.093 Theta -0.028 Vega 0.011 Open interest 1 OI effective date Sep 3, 2026 Model this put
2.6k	453	—	—	$0.00	$0.01	$0.01		$3.00	$2.73	$2.84	-0.935	23.7%	5	—
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.873 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $3.00 Breakeven $82.00 Implied vol 23.7% Delta -0.935 ≈93% ITM Gamma 0.072 Theta -0.03 Vega 0.01 Open interest — OI effective date — Model this put
2k	2	—	—	$0.00	$0.01	$0.02		—	$3.20	$3.35	-0.949	25.8%	—	—
Call · $85.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.02 Breakeven $85.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $85.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.845 UTC Last — Breakeven — Implied vol 25.8% Delta -0.949 ≈95% ITM Gamma 0.054 Theta -0.025 Vega 0.008 Open interest — OI effective date — Model this put
2.4k	884	—	—	$0.00	$0.01	$0.01		$2.83	$3.70	$3.85	-0.954	28.9%	12	—
Call · $86 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.01 Breakeven $86.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 3, 2026 Model this call Put · $86 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.932 UTC Last $2.83 Breakeven $83.17 Implied vol 28.9% Delta -0.954 ≈95% ITM Gamma 0.045 Theta -0.027 Vega 0.007 Open interest — OI effective date — Model this put
2.7k	5	—	—	$0.00	$0.01	$0.01		$4.17	$4.20	$4.35	-0.958	31.9%	1	—
Call · $86.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.01 Breakeven $86.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.7k OI effective date Sep 3, 2026 Model this call Put · $86.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.034 UTC Last $4.17 Breakeven $82.33 Implied vol 31.9% Delta -0.958 ≈96% ITM Gamma 0.038 Theta -0.028 Vega 0.007 Open interest — OI effective date — Model this put
4k	22	—	—	$0.00	$0.01	$0.01		$4.66	$4.70	$4.85	-0.961	34.8%	9	—
Call · $87 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.01 Breakeven $87.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k OI effective date Sep 3, 2026 Model this call Put · $87 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $4.66 Breakeven $82.34 Implied vol 34.8% Delta -0.961 ≈96% ITM Gamma 0.033 Theta -0.029 Vega 0.006 Open interest — OI effective date — Model this put
421	351	—	—	$0.00	$0.01	$0.01		—	$5.20	$5.35	-0.963	37.7%	—	—
Call · $87.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.01 Breakeven $87.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 421 OI effective date Sep 3, 2026 Model this call Put · $87.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.845 UTC Last — Breakeven — Implied vol 37.7% Delta -0.963 ≈96% ITM Gamma 0.029 Theta -0.03 Vega 0.006 Open interest — OI effective date — Model this put
272	20	—	—	$0.00	$0.01	$0.02		—	$5.70	$5.85	-0.965	40.6%	—	—
Call · $88 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $0.02 Breakeven $88.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 272 OI effective date Sep 3, 2026 Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.844 UTC Last — Breakeven — Implied vol 40.6% Delta -0.965 ≈97% ITM Gamma 0.026 Theta -0.03 Vega 0.006 Open interest — OI effective date — Model this put
100	100	—	—	$0.00	$0.01	$0.02		—	$6.20	$6.35	-0.967	43.4%	—	—
Call · $88.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.02 Breakeven $88.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $88.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.844 UTC Last — Breakeven — Implied vol 43.4% Delta -0.967 ≈97% ITM Gamma 0.023 Theta -0.031 Vega 0.006 Open interest — OI effective date — Model this put
200	200	—	—	$0.00	$0.01	$0.01		—	$6.70	$6.85	-0.969	46.1%	—	—
Call · $89 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $0.01 Breakeven $89.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.843 UTC Last — Breakeven — Implied vol 46.1% Delta -0.969 ≈97% ITM Gamma 0.021 Theta -0.032 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$7.20	$7.35	-0.97	48.9%	—	—
Call · $89.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.845 UTC Last — Breakeven — Implied vol 48.9% Delta -0.97 ≈97% ITM Gamma 0.019 Theta -0.033 Vega 0.005 Open interest — OI effective date — Model this put
50	1	—	—	$0.00	$0.01	$0.01		—	$7.70	$7.85	-0.971	51.5%	—	—
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $0.01 Breakeven $90.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol 51.5% Delta -0.971 ≈97% ITM Gamma 0.017 Theta -0.033 Vega 0.005 Open interest — OI effective date — Model this put
956	956	—	—	$0.00	$0.01	$0.01		—	$8.70	$8.85	-0.974	56.8%	—	—
Call · $91 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $0.01 Breakeven $91.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 956 OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.929 UTC Last — Breakeven — Implied vol 56.8% Delta -0.974 ≈97% ITM Gamma 0.015 Theta -0.035 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$9.70	$9.85	-0.975	61.9%	—	—
Call · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.843 UTC Last — Breakeven — Implied vol 61.9% Delta -0.975 ≈98% ITM Gamma 0.013 Theta -0.036 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$10.70	$10.85	-0.977	67%	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.845 UTC Last — Breakeven — Implied vol 67% Delta -0.977 ≈98% ITM Gamma 0.011 Theta -0.037 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$11.70	$11.85	-0.978	71.9%	—	—
Call · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.843 UTC Last — Breakeven — Implied vol 71.9% Delta -0.978 ≈98% ITM Gamma 0.01 Theta -0.038 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$12.70	$12.85	-0.979	76.7%	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.845 UTC Last — Breakeven — Implied vol 76.7% Delta -0.979 ≈98% ITM Gamma 0.009 Theta -0.039 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$13.70	$13.85	-0.98	81.5%	—	—
Call · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.844 UTC Last — Breakeven — Implied vol 81.5% Delta -0.98 ≈98% ITM Gamma 0.008 Theta -0.04 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$14.70	$14.85	-0.981	86.1%	—	—
Call · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.845 UTC Last — Breakeven — Implied vol 86.1% Delta -0.981 ≈98% ITM Gamma 0.007 Theta -0.041 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$15.70	$15.85	-0.982	90.7%	—	—
Call · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.843 UTC Last — Breakeven — Implied vol 90.7% Delta -0.982 ≈98% ITM Gamma 0.007 Theta -0.041 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$16.70	$16.85	—	—	—	—
Call · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.843 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$17.70	$17.85	—	—	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$18.70	$18.85	—	—	—	—
Call · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.866 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$19.70	$19.85	—	—	—	—
Call · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.761 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.862 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 · Aug 26, 2026–Sep 4, 2026; 46 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 46" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.