URA · Global X Uranium ETF ETF

Alerts for URA

$46.06 +0.36 (+0.79%) At close · Sep 4

Options Chain

Underlying $46.06 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 5 days to expiry · 90 contracts · mixed daily-bar sessions · Aug 7, 2026–Sep 4, 2026; 22 unknown

Put / call OI

0.49

Call-heavy positioning

Open interest

4,237

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$46.00

$0.06 below spot

ATM implied vol

47.8%

market's expected move

Open interest by strike · near the money

Calls Puts

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

42.5

43.5

44.5

45.5

46.5

47.5

48.5

49.5

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 Apr 16 222d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.70	$16.50	—		$0.08	$0.00	$0.45	—	—	1	1
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:48.889 UTC Last $0.08 Breakeven $29.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.30	$14.10	—		$0.05	$0.00	$0.20	—	—	1	1
Call · $32.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $0.05 Breakeven $32.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$12.00	$13.20	$11.50		$0.18	$0.00	$0.35	—	—	1	1
Call · $33 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.346 UTC Last $11.50 Breakeven $44.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:48.889 UTC Last $0.18 Breakeven $32.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$11.30	$13.10	$11.04		$0.05	$0.00	$0.10	—	—	1	—
Call · $33.5 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.347 UTC Last $11.04 Breakeven $44.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33.5 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $0.05 Breakeven $33.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.80	$12.20	—		$0.15	$0.00	$0.25	—	—	2	—
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $0.15 Breakeven $33.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.30	$11.80	—		—	$0.00	$0.35	—	—	—	—
Call · $34.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.014 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$11.40	—		$0.05	$0.00	$0.35	—	—	2	4
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.006 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:48.889 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.30	$10.80	—		$0.13	$0.00	$0.20	—	—	12	2
Call · $35.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $0.13 Breakeven $35.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.80	$10.30	—		$0.15	$0.00	$0.35	—	—	4	1
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:48.889 UTC Last $0.15 Breakeven $35.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$8.30	$9.90	$8.38		$0.15	$0.00	$0.15	—	—	4	3
Call · $36.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.334 UTC Last $8.38 Breakeven $44.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $36.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $0.15 Breakeven $36.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.60	$9.20	—		$0.13	$0.00	$0.35	—	—	39	79
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:41.826 UTC Last $0.13 Breakeven $36.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.30	$8.80	—		$0.15	$0.00	$0.15	—	—	2	4
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.346 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:03.067 UTC Last $0.15 Breakeven $37.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$7.60	$8.20	$7.88		$0.08	$0.00	$0.40	—	—	10	8
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.346 UTC Last $7.88 Breakeven $45.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:59.870 UTC Last $0.08 Breakeven $37.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.30	$7.80	—		$0.15	$0.00	$0.30	—	—	2	3
Call · $38.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:20.943 UTC Last $0.15 Breakeven $38.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$6.80	$7.20	$6.48		$0.10	$0.00	$0.20	—	—	2	4
Call · $39 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.345 UTC Last $6.48 Breakeven $45.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $0.10 Breakeven $38.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
25	25	—	—	$5.30	$6.80	$6.70		$0.10	$0.00	$0.10	—	—	4	9
Call · $39.5 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:56.880 UTC Last $6.70 Breakeven $46.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $39.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:41.833 UTC Last $0.10 Breakeven $39.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
37	2	—	—	$5.60	$6.40	$5.86		$0.05	$0.00	$0.10	—	—	13	35
Call · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.249 UTC Last $5.86 Breakeven $45.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:03.063 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$5.10	$5.80	$5.50		$0.07	$0.00	$0.15	—	—	3	17
Call · $40.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $5.50 Breakeven $46.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $40.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:21.328 UTC Last $0.07 Breakeven $40.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
5	4	—	—	$4.10	$5.30	$5.20		$0.03	$0.00	$0.05	—	—	1	35
Call · $41 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $5.20 Breakeven $46.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 16:13:41.309 UTC Last $0.03 Breakeven $40.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
25	2	—	—	$4.20	$4.80	$4.75		$0.05	$0.00	$0.25	—	—	106	44
Call · $41.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $4.75 Breakeven $46.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.944 UTC Last $0.05 Breakeven $41.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
33	4	46.2%	0.945	$4.00	$4.30	$3.87		$0.15	$0.05	$0.15	-0.073	50.9%	19	77
Call · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.344 UTC Last $3.87 Breakeven $45.87 Implied vol 46.2% Delta 0.945 ≈95% ITM Gamma 0.041 Theta -0.029 Vega 0.007 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.15 Breakeven $41.85 Implied vol 50.9% Delta -0.073 ≈7% ITM Gamma 0.046 Theta -0.034 Vega 0.008 Open interest 77 OI effective date Sep 3, 2026 Model this put
5	3	31.4%	0.979	$3.30	$3.90	$3.57		$0.18	$0.10	$0.25	-0.111	53.4%	10	38
Call · $42.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $3.57 Breakeven $46.07 Implied vol 31.4% Delta 0.979 ≈98% ITM Gamma 0.027 Theta -0.012 Vega 0.003 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.339 UTC Last $0.18 Breakeven $42.32 Implied vol 53.4% Delta -0.111 ≈11% ITM Gamma 0.06 Theta -0.049 Vega 0.011 Open interest 38 OI effective date Sep 3, 2026 Model this put
12	13	44.6%	0.893	$2.95	$3.50	$3.12		$0.20	$0.15	$0.25	-0.132	49.8%	22	150
Call · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $3.12 Breakeven $46.12 Implied vol 44.6% Delta 0.893 ≈89% ITM Gamma 0.07 Theta -0.044 Vega 0.011 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.447 UTC Last $0.20 Breakeven $42.80 Implied vol 49.8% Delta -0.132 ≈13% ITM Gamma 0.073 Theta -0.052 Vega 0.013 Open interest 150 OI effective date Sep 3, 2026 Model this put
14	1	39.1%	0.88	$2.50	$2.95	$2.43		$0.25	$0.15	$0.30	-0.155	45.8%	22	52
Call · $43.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $2.43 Breakeven $45.93 Implied vol 39.1% Delta 0.88 ≈88% ITM Gamma 0.086 Theta -0.042 Vega 0.012 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $0.25 Breakeven $43.25 Implied vol 45.8% Delta -0.155 ≈16% ITM Gamma 0.088 Theta -0.053 Vega 0.014 Open interest 52 OI effective date Sep 3, 2026 Model this put
38	3	49.6%	0.777	$2.40	$2.55	$2.32		$0.37	$0.30	$0.40	-0.214	47.4%	269	62
Call · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.333 UTC Last $2.32 Breakeven $46.32 Implied vol 49.6% Delta 0.777 ≈78% ITM Gamma 0.102 Theta -0.076 Vega 0.018 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.37 Breakeven $43.63 Implied vol 47.4% Delta -0.214 ≈21% ITM Gamma 0.104 Theta -0.067 Vega 0.017 Open interest 62 OI effective date Sep 3, 2026 Model this put
30	4	42.6%	0.749	$1.75	$2.20	$1.70		$0.51	$0.45	$0.60	-0.28	49.6%	14	58
Call · $44.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.557 UTC Last $1.70 Breakeven $46.20 Implied vol 42.6% Delta 0.749 ≈75% ITM Gamma 0.127 Theta -0.07 Vega 0.019 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $44.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $0.51 Breakeven $43.99 Implied vol 49.6% Delta -0.28 ≈28% ITM Gamma 0.115 Theta -0.081 Vega 0.02 Open interest 58 OI effective date Sep 3, 2026 Model this put
68	45	44.8%	0.672	$1.50	$1.85	$1.74		$0.65	$0.45	$1.05	-0.348	52.3%	44	141
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.340 UTC Last $1.74 Breakeven $46.74 Implied vol 44.8% Delta 0.672 ≈67% ITM Gamma 0.137 Theta -0.083 Vega 0.021 Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.65 Breakeven $44.35 Implied vol 52.3% Delta -0.348 ≈35% ITM Gamma 0.12 Theta -0.094 Vega 0.022 Open interest 141 OI effective date Sep 3, 2026 Model this put
44	51	49.5%	0.593	$1.40	$1.55	$1.45		$0.90	$0.75	$1.10	-0.41	51.1%	62	113
Call · $45.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:03.079 UTC Last $1.45 Breakeven $46.95 Implied vol 49.5% Delta 0.593 ≈59% ITM Gamma 0.133 Theta -0.097 Vega 0.023 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $0.90 Breakeven $44.60 Implied vol 51.1% Delta -0.41 ≈41% ITM Gamma 0.129 Theta -0.096 Vega 0.023 Open interest 113 OI effective date Sep 3, 2026 Model this put
295	98	50.2%	0.525	$1.15	$1.30	$1.23		$1.12	$0.85	$1.20	-0.475	45.4%	53	102
Call · $46 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.836 UTC Last $1.23 Breakeven $47.23 Implied vol 50.2% Delta 0.525 ≈52% ITM Gamma 0.134 Theta -0.101 Vega 0.024 Open interest 295 OI effective date Sep 3, 2026 Model this call Put · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.557 UTC Last $1.12 Breakeven $44.88 Implied vol 45.4% Delta -0.475 ≈48% ITM Gamma 0.149 Theta -0.087 Vega 0.024 Open interest 102 OI effective date Sep 3, 2026 Model this put
Underlying $46.06
27	113	48.4%	0.455	$0.85	$1.05	$0.98		$1.45	$1.30	$1.50	-0.543	50%	25	70
Call · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.340 UTC Last $0.98 Breakeven $47.48 Implied vol 48.4% Delta 0.455 ≈46% ITM Gamma 0.139 Theta -0.096 Vega 0.023 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $1.45 Breakeven $45.05 Implied vol 50% Delta -0.543 ≈54% ITM Gamma 0.134 Theta -0.095 Vega 0.023 Open interest 70 OI effective date Sep 3, 2026 Model this put
318	106	46.1%	0.381	$0.55	$0.85	$0.85		$1.75	$1.40	$1.85	-0.617	46.7%	31	17
Call · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $0.85 Breakeven $47.85 Implied vol 46.1% Delta 0.381 ≈38% ITM Gamma 0.14 Theta -0.088 Vega 0.023 Open interest 318 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.557 UTC Last $1.75 Breakeven $45.25 Implied vol 46.7% Delta -0.617 ≈62% ITM Gamma 0.139 Theta -0.085 Vega 0.023 Open interest 17 OI effective date Sep 3, 2026 Model this put
46	169	50.2%	0.331	$0.55	$0.70	$0.61		$1.88	$1.90	$2.15	-0.671	49.7%	4	86
Call · $47.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.391 UTC Last $0.61 Breakeven $48.11 Implied vol 50.2% Delta 0.331 ≈33% ITM Gamma 0.122 Theta -0.091 Vega 0.021 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $1.88 Breakeven $45.62 Implied vol 49.7% Delta -0.671 ≈67% ITM Gamma 0.123 Theta -0.085 Vega 0.021 Open interest 86 OI effective date Sep 3, 2026 Model this put
368	11.4k	52.3%	0.283	$0.50	$0.55	$0.53		$2.58	$2.35	$2.55	-0.714	52.9%	1	4
Call · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.493 UTC Last $0.53 Breakeven $48.53 Implied vol 52.3% Delta 0.283 ≈28% ITM Gamma 0.11 Theta -0.088 Vega 0.02 Open interest 368 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.335 UTC Last $2.58 Breakeven $45.42 Implied vol 52.9% Delta -0.714 ≈71% ITM Gamma 0.109 Theta -0.085 Vega 0.02 Open interest 4 OI effective date Sep 3, 2026 Model this put
88	97	50.5%	0.225	$0.20	$0.55	$0.45		$3.07	$2.65	$3.10	-0.753	55.4%	1	144
Call · $48.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.791 UTC Last $0.45 Breakeven $48.95 Implied vol 50.5% Delta 0.225 ≈22% ITM Gamma 0.101 Theta -0.076 Vega 0.018 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $3.07 Breakeven $45.43 Implied vol 55.4% Delta -0.753 ≈75% ITM Gamma 0.097 Theta -0.082 Vega 0.019 Open interest 144 OI effective date Sep 3, 2026 Model this put
349	3.3k	46.6%	0.16	$0.10	$0.35	$0.31		$4.78	$2.95	$3.50	-0.81	52.5%	2	10
Call · $49 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $0.31 Breakeven $49.31 Implied vol 46.6% Delta 0.16 ≈16% ITM Gamma 0.088 Theta -0.056 Vega 0.014 Open interest 349 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.355 UTC Last $4.78 Breakeven $44.22 Implied vol 52.5% Delta -0.81 ≈81% ITM Gamma 0.088 Theta -0.066 Vega 0.016 Open interest 10 OI effective date Sep 3, 2026 Model this put
7	10	55.1%	0.165	$0.15	$0.40	$0.17		—	$3.40	$4.50	-0.77	71.2%	—	—
Call · $49.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.841 UTC Last $0.17 Breakeven $49.67 Implied vol 55.1% Delta 0.165 ≈16% ITM Gamma 0.076 Theta -0.068 Vega 0.015 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $49.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.341 UTC Last — Breakeven — Implied vol 71.2% Delta -0.77 ≈77% ITM Gamma 0.072 Theta -0.103 Vega 0.018 Open interest — OI effective date — Model this put
534	31	54.4%	0.129	$0.15	$0.25	$0.25		$5.90	$3.30	$4.40	—	—	2	11
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $0.25 Breakeven $50.25 Implied vol 54.4% Delta 0.129 ≈13% ITM Gamma 0.065 Theta -0.057 Vega 0.012 Open interest 534 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $5.90 Breakeven $44.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
127	3	56.1%	0.085	$0.05	$0.20	$0.08		—	$4.80	$6.10	-0.802	87.4%	—	—
Call · $51 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.971 UTC Last $0.08 Breakeven $51.08 Implied vol 56.1% Delta 0.085 ≈8% ITM Gamma 0.047 Theta -0.043 Vega 0.009 Open interest 127 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.920 UTC Last — Breakeven — Implied vol 87.4% Delta -0.802 ≈80% ITM Gamma 0.054 Theta -0.116 Vega 0.016 Open interest — OI effective date — Model this put
277	262	—	—	$0.00	$0.65	$0.10		—	$5.70	$7.30	-0.809	100.5%	—	—
Call · $52 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:48.889 UTC Last $0.10 Breakeven $52.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 277 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.986 UTC Last — Breakeven — Implied vol 100.5% Delta -0.809 ≈81% ITM Gamma 0.046 Theta -0.131 Vega 0.016 Open interest — OI effective date — Model this put
9	3	—	—	$0.00	$0.30	$0.08		—	$6.80	$8.20	-0.821	110.1%	—	—
Call · $53 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.328 UTC Last $0.08 Breakeven $53.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol 110.1% Delta -0.821 ≈82% ITM Gamma 0.04 Theta -0.137 Vega 0.015 Open interest — OI effective date — Model this put
53	64	—	—	$0.00	$0.15	$0.37		—	$7.70	$9.20	-0.839	115.9%	—	—
Call · $54 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $0.37 Breakeven $54.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol 115.9% Delta -0.839 ≈84% ITM Gamma 0.036 Theta -0.134 Vega 0.014 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.10	$0.23		—	$7.70	$10.10	—	—	—	—
Call · $55 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.334 UTC Last $0.23 Breakeven $55.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.60	$0.30		—	$9.60	$11.20	-0.863	129.1%	—	—
Call · $56 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.338 UTC Last $0.30 Breakeven $56.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.657 UTC Last — Breakeven — Implied vol 129.1% Delta -0.863 ≈86% ITM Gamma 0.029 Theta -0.134 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$13.50	$15.20	—	—	—	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 13:30:55.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.344 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$18.50	$20.30	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 14:26:40.757 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.210 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 7, 2026–Sep 4, 2026; 22 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 45" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.