USD · ProShares Ultra Semiconductors ETF

Alerts for USD

$88.80 +3.63 (+4.26%) At close · Sep 4

Options Chain

Underlying $88.80 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 88 contracts · mixed daily-bar sessions · Jul 29, 2026–Sep 4, 2026; 20 unknown

Put / call OI

0.54

Call-heavy positioning

Open interest

3,128

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$85.00

$3.80 below spot

ATM implied vol

62.7%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

110

115

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$52.70	$54.90	$45.55		$0.30	$0.00	$2.15	—	—	1	18
Call · $35 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $45.55 Breakeven $80.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:17.177 UTC Last $0.30 Breakeven $34.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$47.40	$50.70	—		$0.13	$0.00	$0.25	—	—	10	110
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:05.685 UTC Last $0.13 Breakeven $39.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$42.30	$44.90	—		$0.15	$0.00	$0.55	—	—	2	85
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:32.487 UTC Last $0.15 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this put
4	4	—	—	$37.30	$39.90	$32.30		$0.09	$0.00	$0.50	—	—	2	8
Call · $50 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $32.30 Breakeven $82.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.443 UTC Last $0.09 Breakeven $49.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$32.40	$34.90	—		$0.08	$0.00	$0.75	—	—	1	20
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.753 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $0.08 Breakeven $54.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$27.60	$29.90	$22.20		$0.35	$0.00	$0.60	—	—	1	82
Call · $60 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.410 UTC Last $22.20 Breakeven $82.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.578 UTC Last $0.35 Breakeven $59.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 3, 2026 Model this put
15	13	—	—	$22.70	$25.00	$17.17		$0.17	$0.05	$0.35	-0.031	97.1%	5	121
Call · $65 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $17.17 Breakeven $82.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $0.17 Breakeven $64.83 Implied vol 97.1% Delta -0.031 ≈3% ITM Gamma 0.005 Theta -0.045 Vega 0.011 Open interest 121 OI effective date Sep 3, 2026 Model this put
49	1	—	—	$17.80	$19.40	$16.00		$0.27	$0.10	$0.50	-0.05	84.1%	11	139
Call · $70 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.627 UTC Last $16.00 Breakeven $86.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $0.27 Breakeven $69.73 Implied vol 84.1% Delta -0.05 ≈5% ITM Gamma 0.008 Theta -0.058 Vega 0.017 Open interest 139 OI effective date Sep 3, 2026 Model this put
6	11	37.1%	0.995	$13.20	$14.60	$14.70		$0.57	$0.45	$0.70	-0.095	75.6%	4	92
Call · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.407 UTC Last $14.70 Breakeven $89.70 Implied vol 37.1% Delta 0.995 ≈99% ITM Gamma 0.003 Theta -0.011 Vega 0.002 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $0.57 Breakeven $74.43 Implied vol 75.6% Delta -0.095 ≈10% ITM Gamma 0.014 Theta -0.085 Vega 0.027 Open interest 92 OI effective date Sep 3, 2026 Model this put
7	5	62.5%	0.838	$9.10	$10.50	$9.69		$1.17	$1.00	$1.45	-0.186	70.3%	14	108
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.578 UTC Last $9.69 Breakeven $89.69 Implied vol 62.5% Delta 0.838 ≈84% ITM Gamma 0.024 Theta -0.109 Vega 0.039 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $1.17 Breakeven $78.83 Implied vol 70.3% Delta -0.186 ≈19% ITM Gamma 0.024 Theta -0.125 Vega 0.043 Open interest 108 OI effective date Sep 3, 2026 Model this put
4	5	66.8%	0.797	$8.00	$10.40	$5.20		$2.50	$0.30	$2.05	-0.195	64%	1	25
Call · $81 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:17.176 UTC Last $5.20 Breakeven $86.20 Implied vol 66.8% Delta 0.797 ≈80% ITM Gamma 0.026 Theta -0.133 Vega 0.046 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.345 UTC Last $2.50 Breakeven $78.50 Implied vol 64% Delta -0.195 ≈19% ITM Gamma 0.027 Theta -0.116 Vega 0.044 Open interest 25 OI effective date Sep 3, 2026 Model this put
1	1	66.7%	0.767	$7.50	$9.40	$4.70		$1.62	$0.60	$1.95	-0.216	61%	1	5
Call · $82 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.385 UTC Last $4.70 Breakeven $86.70 Implied vol 66.7% Delta 0.767 ≈77% ITM Gamma 0.029 Theta -0.143 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.793 UTC Last $1.62 Breakeven $80.38 Implied vol 61% Delta -0.216 ≈22% ITM Gamma 0.03 Theta -0.118 Vega 0.047 Open interest 5 OI effective date Sep 3, 2026 Model this put
3	1	75.3%	0.716	$6.80	$9.60	$3.60		$5.15	$1.60	$2.25	-0.269	68.3%	2	6
Call · $83 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.357 UTC Last $3.60 Breakeven $86.60 Implied vol 75.3% Delta 0.716 ≈72% ITM Gamma 0.028 Theta -0.177 Vega 0.055 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $5.15 Breakeven $77.85 Implied vol 68.3% Delta -0.269 ≈27% ITM Gamma 0.03 Theta -0.149 Vega 0.053 Open interest 6 OI effective date Sep 3, 2026 Model this put
12	2	64.7%	0.706	$5.80	$8.10	$4.04		$5.50	$1.80	$3.30	-0.311	73.6%	5	5
Call · $84 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.336 UTC Last $4.04 Breakeven $88.04 Implied vol 64.7% Delta 0.706 ≈71% ITM Gamma 0.033 Theta -0.155 Vega 0.055 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:34.709 UTC Last $5.50 Breakeven $78.50 Implied vol 73.6% Delta -0.311 ≈31% ITM Gamma 0.03 Theta -0.171 Vega 0.057 Open interest 5 OI effective date Sep 3, 2026 Model this put
212	2	66.3%	0.668	$5.50	$7.30	$4.14		$2.97	$2.10	$3.50	-0.34	71.4%	12	139
Call · $85 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.765 UTC Last $4.14 Breakeven $89.14 Implied vol 66.3% Delta 0.668 ≈67% ITM Gamma 0.034 Theta -0.167 Vega 0.059 Open interest 212 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:17.177 UTC Last $2.97 Breakeven $82.03 Implied vol 71.4% Delta -0.34 ≈34% ITM Gamma 0.032 Theta -0.172 Vega 0.059 Open interest 139 OI effective date Sep 3, 2026 Model this put
21	1	58.9%	0.642	$4.70	$6.00	$5.32		$2.65	$1.80	$3.60	-0.364	63.1%	1	4
Call · $86 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.828 UTC Last $5.32 Breakeven $91.32 Implied vol 58.9% Delta 0.642 ≈64% ITM Gamma 0.039 Theta -0.153 Vega 0.06 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.771 UTC Last $2.65 Breakeven $83.35 Implied vol 63.1% Delta -0.364 ≈36% ITM Gamma 0.037 Theta -0.156 Vega 0.061 Open interest 4 OI effective date Sep 3, 2026 Model this put
18	1	65%	0.596	$4.30	$6.00	$4.00		$5.46	$2.80	$3.80	-0.405	65.9%	1	13
Call · $87 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.765 UTC Last $4.00 Breakeven $91.00 Implied vol 65% Delta 0.596 ≈60% ITM Gamma 0.037 Theta -0.174 Vega 0.062 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $5.46 Breakeven $81.54 Implied vol 65.9% Delta -0.405 ≈40% ITM Gamma 0.037 Theta -0.167 Vega 0.062 Open interest 13 OI effective date Sep 3, 2026 Model this put
39	7	62.3%	0.559	$3.90	$5.00	$4.20		$4.00	$3.30	$4.10	-0.442	64.8%	114	51
Call · $88 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $4.20 Breakeven $92.20 Implied vol 62.3% Delta 0.559 ≈56% ITM Gamma 0.039 Theta -0.17 Vega 0.064 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.578 UTC Last $4.00 Breakeven $84.00 Implied vol 64.8% Delta -0.442 ≈44% ITM Gamma 0.038 Theta -0.167 Vega 0.064 Open interest 51 OI effective date Sep 3, 2026 Model this put
Underlying $88.80
35	1	59.1%	0.518	$3.10	$4.40	$2.27		$9.95	$3.80	$4.80	-0.48	66.2%	1	1
Call · $89 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.669 UTC Last $2.27 Breakeven $91.27 Implied vol 59.1% Delta 0.518 ≈52% ITM Gamma 0.042 Theta -0.162 Vega 0.064 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $89 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $9.95 Breakeven $79.05 Implied vol 66.2% Delta -0.48 ≈48% ITM Gamma 0.037 Theta -0.172 Vega 0.064 Open interest 1 OI effective date Sep 3, 2026 Model this put
219	35	61.5%	0.479	$3.10	$3.80	$3.70		$5.25	$4.40	$5.50	-0.515	67.9%	17	36
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.409 UTC Last $3.70 Breakeven $93.70 Implied vol 61.5% Delta 0.479 ≈48% ITM Gamma 0.04 Theta -0.168 Vega 0.064 Open interest 219 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.284 UTC Last $5.25 Breakeven $84.75 Implied vol 67.9% Delta -0.515 ≈52% ITM Gamma 0.037 Theta -0.176 Vega 0.064 Open interest 36 OI effective date Sep 3, 2026 Model this put
35	1	58.2%	0.433	$1.75	$3.90	$2.79		$12.03	$4.40	$6.90	-0.548	69.7%	1	1
Call · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $2.79 Breakeven $93.79 Implied vol 58.2% Delta 0.433 ≈43% ITM Gamma 0.042 Theta -0.157 Vega 0.063 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.606 UTC Last $12.03 Breakeven $78.97 Implied vol 69.7% Delta -0.548 ≈55% ITM Gamma 0.035 Theta -0.18 Vega 0.064 Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	60.1%	0.398	$2.15	$3.00	$1.00		$7.40	$5.00	$6.70	-0.596	63.1%	3	5
Call · $92 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.765 UTC Last $1.00 Breakeven $93.00 Implied vol 60.1% Delta 0.398 ≈40% ITM Gamma 0.04 Theta -0.159 Vega 0.062 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.949 UTC Last $7.40 Breakeven $84.60 Implied vol 63.1% Delta -0.596 ≈60% ITM Gamma 0.038 Theta -0.158 Vega 0.062 Open interest 5 OI effective date Sep 3, 2026 Model this put
24	1	51.9%	0.333	$0.50	$3.00	$1.21		$14.97	$5.40	$7.50	-0.634	62.2%	1	2
Call · $93 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.833 UTC Last $1.21 Breakeven $94.21 Implied vol 51.9% Delta 0.333 ≈33% ITM Gamma 0.044 Theta -0.13 Vega 0.059 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.410 UTC Last $14.97 Breakeven $78.03 Implied vol 62.2% Delta -0.634 ≈63% ITM Gamma 0.038 Theta -0.151 Vega 0.061 Open interest 2 OI effective date Sep 3, 2026 Model this put
11	2	62.1%	0.331	$1.45	$2.65	$1.25		—	$6.50	$8.10	-0.661	64.9%	—	—
Call · $94 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.831 UTC Last $1.25 Breakeven $95.25 Implied vol 62.1% Delta 0.331 ≈33% ITM Gamma 0.036 Theta -0.154 Vega 0.058 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.831 UTC Last — Breakeven — Implied vol 64.9% Delta -0.661 ≈66% ITM Gamma 0.035 Theta -0.153 Vega 0.059 Open interest — OI effective date — Model this put
243	11	62.6%	0.299	$1.55	$2.05	$1.70		$8.40	$6.50	$8.90	-0.714	59.2%	3	8
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.185 UTC Last $1.70 Breakeven $96.70 Implied vol 62.6% Delta 0.299 ≈30% ITM Gamma 0.035 Theta -0.148 Vega 0.056 Open interest 243 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.837 UTC Last $8.40 Breakeven $86.60 Implied vol 59.2% Delta -0.714 ≈71% ITM Gamma 0.036 Theta -0.128 Vega 0.055 Open interest 8 OI effective date Sep 3, 2026 Model this put
96	9	62%	0.266	$1.20	$1.85	$1.50		—	$7.60	$9.70	-0.732	62.8%	—	—
Call · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.771 UTC Last $1.50 Breakeven $97.50 Implied vol 62% Delta 0.266 ≈27% ITM Gamma 0.033 Theta -0.139 Vega 0.053 Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.578 UTC Last — Breakeven — Implied vol 62.8% Delta -0.732 ≈73% ITM Gamma 0.033 Theta -0.132 Vega 0.053 Open interest — OI effective date — Model this put
6	2	63.8%	0.244	$0.55	$2.25	$1.00		$8.94	$8.20	$10.60	-0.763	62.2%	1	1
Call · $97 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.346 UTC Last $1.00 Breakeven $98.00 Implied vol 63.8% Delta 0.244 ≈24% ITM Gamma 0.031 Theta -0.136 Vega 0.051 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:31.393 UTC Last $8.94 Breakeven $88.06 Implied vol 62.2% Delta -0.763 ≈76% ITM Gamma 0.031 Theta -0.121 Vega 0.05 Open interest 1 OI effective date Sep 3, 2026 Model this put
8	1	64.8%	0.221	$0.80	$1.70	$1.00		—	$9.00	$11.40	-0.791	62%	—	—
Call · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:17.175 UTC Last $1.00 Breakeven $99.00 Implied vol 64.8% Delta 0.221 ≈22% ITM Gamma 0.028 Theta -0.131 Vega 0.048 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.449 UTC Last — Breakeven — Implied vol 62% Delta -0.791 ≈79% ITM Gamma 0.029 Theta -0.111 Vega 0.046 Open interest — OI effective date — Model this put
4	1	63.7%	0.191	$0.70	$1.35	$1.00		—	$9.70	$12.30	-0.819	61.2%	—	—
Call · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.353 UTC Last $1.00 Breakeven $100.00 Implied vol 63.7% Delta 0.191 ≈19% ITM Gamma 0.027 Theta -0.118 Vega 0.044 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.118 UTC Last — Breakeven — Implied vol 61.2% Delta -0.819 ≈82% ITM Gamma 0.027 Theta -0.1 Vega 0.042 Open interest — OI effective date — Model this put
274	24	61.2%	0.158	$0.55	$1.00	$0.75		$16.51	$10.60	$13.10	-0.843	61.1%	1	7
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.409 UTC Last $0.75 Breakeven $100.75 Implied vol 61.2% Delta 0.158 ≈16% ITM Gamma 0.025 Theta -0.1 Vega 0.039 Open interest 274 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:17.175 UTC Last $16.51 Breakeven $83.49 Implied vol 61.1% Delta -0.843 ≈84% ITM Gamma 0.024 Theta -0.09 Vega 0.039 Open interest 7 OI effective date Sep 3, 2026 Model this put
23	11	67.1%	0.162	$0.05	$1.70	$0.50		—	$11.50	$14.10	-0.855	63.1%	—	—
Call · $101 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.394 UTC Last $0.50 Breakeven $101.50 Implied vol 67.1% Delta 0.162 ≈16% ITM Gamma 0.023 Theta -0.112 Vega 0.04 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.854 UTC Last — Breakeven — Implied vol 63.1% Delta -0.855 ≈85% ITM Gamma 0.022 Theta -0.088 Vega 0.037 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.95	$0.76		—	$12.50	$15.00	-0.866	65%	—	—
Call · $102 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $0.76 Breakeven $102.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.177 UTC Last — Breakeven — Implied vol 65% Delta -0.866 ≈87% ITM Gamma 0.021 Theta -0.085 Vega 0.035 Open interest — OI effective date — Model this put
1	8	—	—	$0.00	$0.65	$0.70		—	$13.80	$15.90	-0.86	71%	—	—
Call · $103 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $0.70 Breakeven $103.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.828 UTC Last — Breakeven — Implied vol 71% Delta -0.86 ≈86% ITM Gamma 0.02 Theta -0.097 Vega 0.036 Open interest — OI effective date — Model this put
24	3	60%	0.083	$0.20	$0.50	$0.37		—	$14.40	$16.70	-0.899	64.7%	—	—
Call · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.418 UTC Last $0.37 Breakeven $104.37 Implied vol 60% Delta 0.083 ≈8% ITM Gamma 0.016 Theta -0.062 Vega 0.025 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.949 UTC Last — Breakeven — Implied vol 64.7% Delta -0.899 ≈90% ITM Gamma 0.017 Theta -0.067 Vega 0.028 Open interest — OI effective date — Model this put
79	6	60.6%	0.072	$0.20	$0.40	$0.40		—	$15.30	$17.80	-0.903	67.6%	—	—
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.40 Breakeven $105.40 Implied vol 60.6% Delta 0.072 ≈7% ITM Gamma 0.014 Theta -0.057 Vega 0.022 Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.704 UTC Last — Breakeven — Implied vol 67.6% Delta -0.903 ≈90% ITM Gamma 0.016 Theta -0.069 Vega 0.028 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.75	$0.55		—	$16.20	$18.70	-0.919	66.6%	—	—
Call · $106 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.492 UTC Last $0.55 Breakeven $106.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.849 UTC Last — Breakeven — Implied vol 66.6% Delta -0.919 ≈92% ITM Gamma 0.014 Theta -0.057 Vega 0.024 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.65	$0.83		—	$17.10	$19.70	-0.928	67.1%	—	—
Call · $107 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $0.83 Breakeven $107.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.408 UTC Last — Breakeven — Implied vol 67.1% Delta -0.928 ≈93% ITM Gamma 0.013 Theta -0.052 Vega 0.022 Open interest — OI effective date — Model this put
14	6	—	—	$0.00	$0.75	$0.20		—	$18.10	$20.60	-0.938	67.2%	—	—
Call · $108 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.577 UTC Last $0.20 Breakeven $108.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.175 UTC Last — Breakeven — Implied vol 67.2% Delta -0.938 ≈94% ITM Gamma 0.011 Theta -0.045 Vega 0.02 Open interest — OI effective date — Model this put
106	18	—	—	$0.00	$0.30	$0.10		$24.50	$20.20	$22.50	-0.941	72.2%	25	—
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.578 UTC Last $0.10 Breakeven $110.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:05.685 UTC Last $24.50 Breakeven $85.50 Implied vol 72.2% Delta -0.941 ≈94% ITM Gamma 0.01 Theta -0.047 Vega 0.019 Open interest — OI effective date — Model this put
40	10	—	—	$0.00	$0.30	$0.10		$45.60	$25.00	$27.50	-0.961	77.6%	1	—
Call · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:01.086 UTC Last $0.10 Breakeven $115.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:05.685 UTC Last $45.60 Breakeven $69.40 Implied vol 77.6% Delta -0.961 ≈96% ITM Gamma 0.007 Theta -0.033 Vega 0.014 Open interest — OI effective date — Model this put
100	1	—	—	$0.00	$0.10	$0.05		—	$29.90	$32.50	-0.971	84%	—	—
Call · $120 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 18:37:40.896 UTC Last $0.05 Breakeven $120.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.685 UTC Last — Breakeven — Implied vol 84% Delta -0.971 ≈97% ITM Gamma 0.005 Theta -0.026 Vega 0.011 Open interest — OI effective date — Model this put
231	2	—	—	$0.00	$0.05	$0.05		—	$34.90	$37.70	—	—	—	—
Call · $125 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.804 UTC Last $0.05 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 231 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$40.90	$42.70	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.452 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 19:59:59.206 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	33	—	—	$0.00	$0.05	$0.05		—	$45.10	$47.70	—	—	—	—
Call · $135 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 13:32:04.148 UTC Last $0.05 Breakeven $135.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.408 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 29, 2026–Sep 4, 2026; 20 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 44" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.