UNX · Tradr 2X Long U Daily ETF ETF

$92.04 -1.59 (-1.70%) At close · Sep 4

Options Chain

Underlying $92.04 · at close Sep 4, 2026 Options Calculator

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Sep 18, 2026 · 12 days to expiry · at least 152 contracts returned · mixed daily-bar sessions · Jan 27, 2026–Aug 17, 2026; 141 unknown

Put / call OI

0.09

Call-heavy positioning · partial

Open interest

116

as of Sep 3, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

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
—	—	—	—	$0.00	$9.50	—		—	$0.00	$1.25	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:54:33.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.50	—		—	$0.00	$1.25	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$7.50	$1.00		—	$0.00	$1.25	—	—	—	—
Call · $3 In the money Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:55:31.579 UTC Last $1.00 Breakeven $4.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$6.50	—		—	$0.00	$1.25	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.50	—		—	$0.00	$1.25	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.578 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.60	—		—	$0.00	$1.25	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.60	—		$1.65	$0.00	$1.30	—	—	2	2
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:02.868 UTC Last $1.65 Breakeven $5.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.75	—		—	$0.00	$1.50	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:58.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.05	—		—	$0.00	$1.85	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$0.00	$2.40	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:58:39.075 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$0.00	$3.30	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:55:26.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$0.00	$4.20	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$0.00	$5.20	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$0.00	$6.20	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$68.80	$78.80	—		—	$0.00	$7.20	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.80	$77.80	—		—	$0.00	$8.20	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$66.80	$76.80	—		—	$0.00	$1.30	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$0.00	$10.00	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.747 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—		—	$1.00	$11.00	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.806 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$63.80	$73.80	—		—	$0.00	$1.30	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.80	$72.80	—		—	$0.00	$1.30	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.25	$0.20		—	$4.00	$14.00	—	—	—	—
Call · $22 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:58:36.482 UTC Last $0.20 Breakeven $22.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.80	$70.80	—		—	$0.00	$1.30	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.80	$69.80	—		$0.05	$0.00	$1.30	—	—	1	6
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:57:02.956 UTC Last $0.05 Breakeven $23.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$58.80	$68.80	—		—	$0.00	$1.30	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.80	$67.80	—		—	$0.00	$1.30	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$56.80	$66.80	—		$3.10	$0.00	$1.30	—	—	98	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:57:02.544 UTC Last $3.10 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.80	$65.80	—		—	$0.00	$1.30	—	—	—	—
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.80	$64.80	—		—	$0.00	$1.30	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.543 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.80	$63.80	—		$3.70	$0.00	$1.30	—	—	20	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:57:02.542 UTC Last $3.70 Breakeven $26.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.80	$62.80	—		—	$0.00	$1.30	—	—	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$51.80	$61.80	—		—	$0.00	$1.30	—	—	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.541 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.80	$60.80	—		—	$0.00	$1.30	—	—	—	—
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.541 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.80	$59.80	—		—	$0.00	$1.30	—	—	—	—
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.80	$58.80	—		—	$0.00	$1.30	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.80	$55.80	—		—	$0.00	$1.30	—	—	—	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.70	$54.70	—		—	$0.00	$1.30	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.80	$53.80	—		$8.50	$0.00	$1.30	—	—	304	2
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:56:48.313 UTC Last $8.50 Breakeven $31.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
105	1	—	—	$50.20	$52.20	$69.50		—	$0.00	$0.30	—	—	—	—
Call · $41 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.221 UTC Last $69.50 Breakeven $110.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.80	$51.80	—		—	$0.00	$1.30	—	—	—	—
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.231 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:56:48.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.80	$50.80	—		—	$0.00	$1.30	—	—	—	—
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.80	$49.80	—		—	$0.00	$1.30	—	—	—	—
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.80	$48.80	—		—	$0.00	$1.30	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 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 19:57:58.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$33.80	$43.80	$9.30		—	$0.00	$1.30	—	—	—	—
Call · $50 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:58:31.410 UTC Last $9.30 Breakeven $59.30 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 19:57:18.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	12	—	—	$28.80	$38.80	$7.90		—	$0.00	$1.35	—	—	—	—
Call · $55 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:58:31.411 UTC Last $7.90 Breakeven $62.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.90	$33.90	—		—	$0.00	$1.40	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.00	$29.00	—		—	$0.00	$1.55	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.791 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.30	$24.30	—		—	$0.00	$1.90	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:43.865 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 19:56:18.791 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$19.80	—		—	$0.00	$2.40	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 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 19:55:04.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.70	$15.70	—		—	$0.00	$3.30	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.987 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 19:56:37.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.10	$12.10	—		—	$0.00	$4.70	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.990 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 19:56:37.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$8.90	—		—	$0.00	$6.70	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.991 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 19:56:37.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $92.04
—	—	—	—	$0.00	$6.60	—		—	$0.00	$9.40	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.987 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 19:56:37.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.90	—		—	$2.90	$12.90	-0.963	25%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:58:37.991 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 19:59:32.132 UTC Last — Breakeven — Implied vol 25% Delta -0.963 ≈96% ITM Gamma 0.02 Theta -0.004 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.70	—		—	$6.80	$16.80	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:56:37.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.85	—		—	$11.00	$21.00	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:56:37.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.25	—		—	$15.50	$25.50	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:56:37.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$20.30	$30.30	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:56:37.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.80	—		—	$25.00	$35.00	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:56:37.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$30.00	$40.00	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:56:37.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$34.90	$44.90	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:56:48.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$39.90	$49.90	—	—	—	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:56:48.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$44.80	$54.80	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:56:48.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$49.60	$59.60	—	—	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.793 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.396 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$54.60	$64.60	—	—	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.792 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 19:59:23.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$59.80	$69.80	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.094 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 19:58:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$64.60	$74.60	—	—	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.792 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 19:59:23.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$69.60	$79.60	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:56:18.792 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 19:59:23.396 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 · Jan 27, 2026–Aug 17, 2026; 141 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.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

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 68" for the wings.