UDOW · ProShares UltraPro Dow30 ETF

Alerts for UDOW

$73.25 -1.24 (-1.66%) At close · Sep 4

Options Chain

Underlying $73.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 70 contracts · mixed daily-bar sessions · Apr 17, 2026–Sep 4, 2026; 1 unknown

Put / call OI

0.49

Call-heavy positioning

Open interest

7,122

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$56.00

$17.25 below spot

ATM implied vol

32.4%

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 13d Oct 16 41d Dec 18 104d Jan 15 132d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$47.70	$49.20	$49.08		$0.09	$0.00	$1.05	—	—	1	2
Call · $25 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:31.864 UTC Last $49.08 Breakeven $74.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.724 UTC Last $0.09 Breakeven $24.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
20	2	—	—	$42.50	$44.20	$38.47		$0.05	$0.00	$0.75	—	—	1	30
Call · $30 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:01.384 UTC Last $38.47 Breakeven $68.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$37.70	$39.20	$26.97		$0.05	$0.00	$0.10	—	—	3	25
Call · $35 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:52.155 UTC Last $26.97 Breakeven $61.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 13:30:07.850 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
27	10	—	—	$32.70	$34.10	$31.65		$0.56	$0.00	$1.05	—	—	1	33
Call · $40 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.785 UTC Last $31.65 Breakeven $71.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.56 Breakeven $39.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
63	2	—	—	$27.70	$29.20	$16.90		$0.10	$0.00	$1.00	—	—	1	65
Call · $45 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:59:58.785 UTC Last $16.90 Breakeven $61.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.383 UTC Last $0.10 Breakeven $44.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this put
1.2k	2	—	—	$23.00	$23.80	$24.55		$0.10	$0.05	$0.40	—	—	4	174
Call · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $24.55 Breakeven $74.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.10 Breakeven $49.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$21.80	$23.10	$12.45		$0.20	$0.00	$0.95	—	—	1	2
Call · $51 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:26.036 UTC Last $12.45 Breakeven $63.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $51 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.748 UTC Last $0.20 Breakeven $50.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
11	3	—	—	$20.70	$22.20	$15.01		$0.25	$0.00	$1.05	—	—	9	9
Call · $52 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:53.271 UTC Last $15.01 Breakeven $67.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $52 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $0.25 Breakeven $51.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
23	1	74.5%	0.991	$19.70	$21.00	$18.55		$0.25	$0.00	$0.25	—	—	1	8
Call · $53 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:49.392 UTC Last $18.55 Breakeven $71.55 Implied vol 74.5% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.015 Vega 0.003 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $53 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.25 Breakeven $52.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	87.6%	0.974	$18.70	$20.20	—		$0.30	$0.00	$1.00	—	—	1	26
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.127 UTC Last — Breakeven — Implied vol 87.6% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.034 Vega 0.009 Open interest — OI effective date — Model this call Put · $54 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $0.30 Breakeven $53.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
4	1	83%	0.972	$17.70	$19.20	$14.61		$0.12	$0.00	$0.20	—	—	2	318
Call · $55 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:45.189 UTC Last $14.61 Breakeven $69.61 Implied vol 83% Delta 0.972 ≈97% ITM Gamma 0.006 Theta -0.033 Vega 0.009 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.748 UTC Last $0.12 Breakeven $54.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 318 OI effective date Sep 3, 2026 Model this put
617	1	72.1%	0.98	$16.70	$18.10	$18.32		$0.35	$0.00	$0.65	—	—	1	4
Call · $56 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:02.125 UTC Last $18.32 Breakeven $74.32 Implied vol 72.1% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.024 Vega 0.007 Open interest 617 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:01.138 UTC Last $0.35 Breakeven $55.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	2	78.7%	0.962	$15.80	$17.20	$20.50		$0.20	$0.00	$0.75	—	—	2	7
Call · $57 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:55:01.354 UTC Last $20.50 Breakeven $77.50 Implied vol 78.7% Delta 0.962 ≈96% ITM Gamma 0.008 Theta -0.04 Vega 0.012 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:30.625 UTC Last $0.20 Breakeven $56.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
83	10	—	—	$14.80	$15.80	$16.41		$0.10	$0.05	$0.10	-0.022	63.7%	10	24
Call · $58 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:46.196 UTC Last $16.41 Breakeven $74.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $0.10 Breakeven $57.90 Implied vol 63.7% Delta -0.022 ≈2% ITM Gamma 0.006 Theta -0.018 Vega 0.007 Open interest 24 OI effective date Sep 3, 2026 Model this put
22	1	65.1%	0.967	$13.80	$15.10	$15.40		$0.20	$0.00	$0.95	—	—	2	6
Call · $59 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:50.241 UTC Last $15.40 Breakeven $74.40 Implied vol 65.1% Delta 0.967 ≈97% ITM Gamma 0.008 Theta -0.031 Vega 0.01 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $0.20 Breakeven $58.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
22	2	60.7%	0.965	$12.60	$14.30	$15.45		$0.05	$0.00	$0.30	—	—	5	159
Call · $60 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:01.306 UTC Last $15.45 Breakeven $75.45 Implied vol 60.7% Delta 0.965 ≈96% ITM Gamma 0.009 Theta -0.031 Vega 0.011 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.235 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 3, 2026 Model this put
62	25	51.3%	0.975	$11.90	$12.90	$12.80		$0.22	$0.00	$0.65	—	—	1	26
Call · $61 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:45.453 UTC Last $12.80 Breakeven $73.80 Implied vol 51.3% Delta 0.975 ≈97% ITM Gamma 0.008 Theta -0.022 Vega 0.008 Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $61 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:01.069 UTC Last $0.22 Breakeven $60.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
26	1	52.2%	0.96	$10.90	$12.00	$15.83		$0.23	$0.00	$0.65	—	—	1	29
Call · $62 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $15.83 Breakeven $77.83 Implied vol 52.2% Delta 0.96 ≈96% ITM Gamma 0.012 Theta -0.03 Vega 0.012 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $0.23 Breakeven $61.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
34	1	62.3%	0.912	$10.10	$11.30	$10.75		$0.17	$0.10	$0.30	-0.06	53.6%	4	7
Call · $63 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $10.75 Breakeven $73.75 Implied vol 62.3% Delta 0.912 ≈91% ITM Gamma 0.019 Theta -0.059 Vega 0.022 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.764 UTC Last $0.17 Breakeven $62.83 Implied vol 53.6% Delta -0.06 ≈6% ITM Gamma 0.016 Theta -0.034 Vega 0.017 Open interest 7 OI effective date Sep 3, 2026 Model this put
18	7	55.1%	0.913	$8.90	$10.40	$10.05		$0.42	$0.05	$0.55	-0.084	54.3%	10	125
Call · $64 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $10.05 Breakeven $74.05 Implied vol 55.1% Delta 0.913 ≈91% ITM Gamma 0.021 Theta -0.052 Vega 0.022 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $64 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.873 UTC Last $0.42 Breakeven $63.58 Implied vol 54.3% Delta -0.084 ≈8% ITM Gamma 0.021 Theta -0.044 Vega 0.021 Open interest 125 OI effective date Sep 3, 2026 Model this put
178	2	45.6%	0.926	$8.20	$8.90	$8.87		$0.30	$0.05	$0.30	-0.065	43.4%	10	533
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.736 UTC Last $8.87 Breakeven $73.87 Implied vol 45.6% Delta 0.926 ≈93% ITM Gamma 0.022 Theta -0.04 Vega 0.019 Open interest 178 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.820 UTC Last $0.30 Breakeven $64.70 Implied vol 43.4% Delta -0.065 ≈6% ITM Gamma 0.021 Theta -0.029 Vega 0.018 Open interest 533 OI effective date Sep 3, 2026 Model this put
34	2	49.3%	0.881	$7.00	$8.50	$6.43		$0.53	$0.00	$0.75	—	—	45	66
Call · $66 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $6.43 Breakeven $72.43 Implied vol 49.3% Delta 0.881 ≈88% ITM Gamma 0.029 Theta -0.058 Vega 0.028 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.53 Breakeven $65.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this put
162	1	42.5%	0.879	$6.40	$7.00	$5.47		$0.38	$0.25	$0.50	-0.123	42.9%	10	28
Call · $67 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $5.47 Breakeven $72.47 Implied vol 42.5% Delta 0.879 ≈88% ITM Gamma 0.034 Theta -0.051 Vega 0.028 Open interest 162 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.065 UTC Last $0.38 Breakeven $66.62 Implied vol 42.9% Delta -0.123 ≈12% ITM Gamma 0.034 Theta -0.046 Vega 0.028 Open interest 28 OI effective date Sep 3, 2026 Model this put
24	1	43.6%	0.832	$5.20	$6.60	$6.10		$0.48	$0.35	$0.65	-0.159	41.8%	3	44
Call · $68 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $6.10 Breakeven $74.10 Implied vol 43.6% Delta 0.832 ≈83% ITM Gamma 0.042 Theta -0.064 Vega 0.035 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $0.48 Breakeven $67.52 Implied vol 41.8% Delta -0.159 ≈16% ITM Gamma 0.042 Theta -0.053 Vega 0.034 Open interest 44 OI effective date Sep 3, 2026 Model this put
18	1	36.7%	0.82	$4.40	$5.30	$3.85		$0.51	$0.50	$1.05	-0.217	43.6%	12	18
Call · $69 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.751 UTC Last $3.85 Breakeven $72.85 Implied vol 36.7% Delta 0.82 ≈82% ITM Gamma 0.052 Theta -0.057 Vega 0.036 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.730 UTC Last $0.51 Breakeven $68.49 Implied vol 43.6% Delta -0.217 ≈22% ITM Gamma 0.049 Theta -0.066 Vega 0.041 Open interest 18 OI effective date Sep 3, 2026 Model this put
198	5	34.8%	0.772	$3.80	$4.20	$4.20		$0.82	$0.65	$0.85	-0.241	36.9%	3	163
Call · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $4.20 Breakeven $74.20 Implied vol 34.8% Delta 0.772 ≈77% ITM Gamma 0.063 Theta -0.061 Vega 0.042 Open interest 198 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.82 Breakeven $69.18 Implied vol 36.9% Delta -0.241 ≈24% ITM Gamma 0.061 Theta -0.059 Vega 0.043 Open interest 163 OI effective date Sep 3, 2026 Model this put
20	1	36.1%	0.695	$3.10	$3.60	$3.40		$1.07	$0.85	$1.20	-0.306	36.5%	5	17
Call · $71 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.849 UTC Last $3.40 Breakeven $74.40 Implied vol 36.1% Delta 0.695 ≈70% ITM Gamma 0.07 Theta -0.072 Vega 0.048 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.796 UTC Last $1.07 Breakeven $69.93 Implied vol 36.5% Delta -0.306 ≈31% ITM Gamma 0.07 Theta -0.066 Vega 0.049 Open interest 17 OI effective date Sep 3, 2026 Model this put
46	3	32%	0.632	$2.30	$2.70	$3.10		$1.40	$1.15	$1.40	-0.375	34.2%	1	56
Call · $72 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.810 UTC Last $3.10 Breakeven $75.10 Implied vol 32% Delta 0.632 ≈63% ITM Gamma 0.085 Theta -0.068 Vega 0.052 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.811 UTC Last $1.40 Breakeven $70.60 Implied vol 34.2% Delta -0.375 ≈37% ITM Gamma 0.08 Theta -0.066 Vega 0.052 Open interest 56 OI effective date Sep 3, 2026 Model this put
56	18	31.8%	0.543	$1.80	$2.05	$1.99		$1.72	$1.55	$1.75	-0.457	33%	23	45
Call · $73 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.830 UTC Last $1.99 Breakeven $74.99 Implied vol 31.8% Delta 0.543 ≈54% ITM Gamma 0.09 Theta -0.071 Vega 0.055 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.722 UTC Last $1.72 Breakeven $71.28 Implied vol 33% Delta -0.457 ≈46% ITM Gamma 0.087 Theta -0.066 Vega 0.055 Open interest 45 OI effective date Sep 3, 2026 Model this put
Underlying $73.25
60	32	33.1%	0.456	$1.30	$1.75	$1.45		$2.17	$2.00	$2.30	-0.545	32.6%	6	58
Call · $74 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.723 UTC Last $1.45 Breakeven $75.45 Implied vol 33.1% Delta 0.456 ≈46% ITM Gamma 0.087 Theta -0.073 Vega 0.055 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $2.17 Breakeven $71.83 Implied vol 32.6% Delta -0.545 ≈55% ITM Gamma 0.088 Theta -0.064 Vega 0.055 Open interest 58 OI effective date Sep 3, 2026 Model this put
535	27	31.5%	0.365	$0.95	$1.15	$1.00		$4.60	$2.55	$2.85	-0.636	31.4%	21	78
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $1.00 Breakeven $76.00 Implied vol 31.5% Delta 0.365 ≈36% ITM Gamma 0.086 Theta -0.065 Vega 0.052 Open interest 535 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $4.60 Breakeven $70.40 Implied vol 31.4% Delta -0.636 ≈64% ITM Gamma 0.087 Theta -0.058 Vega 0.052 Open interest 78 OI effective date Sep 3, 2026 Model this put
1k	39	34%	0.093	$0.10	$0.30	$0.18		$6.85	$6.70	$7.10	-0.892	36.3%	7	137
Call · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $0.18 Breakeven $80.18 Implied vol 34% Delta 0.093 ≈9% ITM Gamma 0.036 Theta -0.031 Vega 0.023 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $6.85 Breakeven $73.15 Implied vol 36.3% Delta -0.892 ≈89% ITM Gamma 0.037 Theta -0.029 Vega 0.026 Open interest 137 OI effective date Sep 3, 2026 Model this put
133	7	—	—	$0.00	$1.05	$0.01		$10.65	$11.00	$12.30	-0.993	31.7%	8	8
Call · $85 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.724 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:24.257 UTC Last $10.65 Breakeven $74.35 Implied vol 31.7% Delta -0.993 ≈99% ITM Gamma 0.005 Theta 0.005 Vega 0.003 Open interest 8 OI effective date Sep 3, 2026 Model this put
21	1	—	—	$0.00	$0.75	$1.10		$15.00	$16.00	$17.30	-0.992	44.6%	30	—
Call · $90 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:58.748 UTC Last $1.10 Breakeven $91.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:24.257 UTC Last $15.00 Breakeven $75.00 Implied vol 44.6% Delta -0.992 ≈99% ITM Gamma 0.004 Theta 0.003 Vega 0.003 Open interest — OI effective date — Model this put
62	1	—	—	$0.00	$0.95	$0.05		$22.40	$21.00	$22.30	-0.991	56.9%	10	—
Call · $95 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.748 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:25.215 UTC Last $22.40 Breakeven $72.60 Implied vol 56.9% Delta -0.991 ≈99% ITM Gamma 0.003 Theta 0.002 Vega 0.003 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 17, 2026–Sep 4, 2026; 1 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 19 strikes around the money are shown by default — switch to "All 35" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.