USO ETF

Alerts for USO

$141.96 -0.13 (-0.09%) At close · Sep 4

Options Chain

Underlying $141.96 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 9, 2026 · 4 days to expiry · 104 contracts · mixed daily-bar sessions · Sep 1, 2026–Sep 4, 2026; 8 unknown

Put / call OI

0.68

Call-heavy positioning

Open interest

46,898

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$136.00

$5.96 below spot

ATM implied vol

41.1%

market's expected move

Open interest by strike · near the money

Calls Puts

111

112

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

143

144

145

146

147

148

149

150

151

152

152.5

153

154

155

156

157

157.5

158

159

160

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 9 4d Sep 11 6d Sep 16 11d Sep 18 13d Sep 23 18d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Nov 20 76d Dec 18 104d Jan 15 132d Mar 19 195d Apr 16 223d Jun 17 285d Sep 17 377d Jan 21 503d Mar 17 559d Jun 16 650d Dec 15 832d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
25	90	—	—	$30.80	$31.90	$31.10		$0.03	$0.00	$0.05	—	—	21	—
Call · $111 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.708 UTC Last $31.10 Breakeven $142.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.03 Breakeven $110.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$29.70	$30.75	$28.08		$0.05	$0.00	$0.19	—	—	4	38
Call · $112 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $28.08 Breakeven $140.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $0.05 Breakeven $111.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$28.80	$29.30	$29.18		$0.02	$0.00	$0.06	—	—	6	10
Call · $113 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $29.18 Breakeven $142.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $113 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.717 UTC Last $0.02 Breakeven $112.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$27.80	$28.30	$28.06		$0.02	$0.00	$0.24	—	—	82	115
Call · $114 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $28.06 Breakeven $142.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.676 UTC Last $0.02 Breakeven $113.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 3, 2026 Model this put
73	4	—	—	$26.80	$27.40	$27.13		$0.03	$0.00	$0.09	—	—	5	45
Call · $115 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $27.13 Breakeven $142.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:52.352 UTC Last $0.03 Breakeven $114.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this put
—	2	90.1%	0.986	$25.80	$26.35	$26.10		$0.05	$0.00	$0.02	—	—	212	537
Call · $116 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $26.10 Breakeven $142.10 Implied vol 90.1% Delta 0.986 ≈99% ITM Gamma 0.003 Theta -0.072 Vega 0.005 Open interest — OI effective date — Model this call Put · $116 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:11:46.654 UTC Last $0.05 Breakeven $115.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 537 OI effective date Sep 3, 2026 Model this put
1	42	94.2%	0.978	$24.80	$25.45	$25.29		$0.03	$0.00	$0.02	—	—	24	23
Call · $117 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $25.29 Breakeven $142.29 Implied vol 94.2% Delta 0.978 ≈98% ITM Gamma 0.004 Theta -0.103 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $117 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:43:19.278 UTC Last $0.03 Breakeven $116.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
5	43	103%	0.962	$23.80	$24.70	$24.31		$0.05	$0.00	$0.02	—	—	2	472
Call · $118 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $24.31 Breakeven $142.31 Implied vol 103% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.17 Vega 0.012 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $118 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:41:29.309 UTC Last $0.05 Breakeven $117.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 472 OI effective date Sep 3, 2026 Model this put
61	61	—	—	$22.00	$23.85	$19.72		$0.03	$0.00	$0.12	—	—	60	112
Call · $119 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $19.72 Breakeven $138.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $119 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.769 UTC Last $0.03 Breakeven $118.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this put
86	64	—	—	$21.10	$22.65	$21.18		$0.02	$0.01	$0.02	-0.005	63.2%	338	577
Call · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $21.18 Breakeven $141.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.02 Breakeven $119.98 Implied vol 63.2% Delta -0.005 ≈0% ITM Gamma 0.002 Theta -0.017 Vega 0.002 Open interest 577 OI effective date Sep 3, 2026 Model this put
48	27	96.4%	0.949	$20.80	$21.85	$15.92		$0.05	$0.00	$0.34	—	—	2	8
Call · $121 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $15.92 Breakeven $136.92 Implied vol 96.4% Delta 0.949 ≈95% ITM Gamma 0.007 Theta -0.198 Vega 0.016 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $121 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.721 UTC Last $0.05 Breakeven $120.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
3	4	81.4%	0.966	$19.85	$20.50	$20.07		$0.03	$0.01	$0.04	-0.008	61.2%	99	91
Call · $122 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $20.07 Breakeven $142.07 Implied vol 81.4% Delta 0.966 ≈97% ITM Gamma 0.006 Theta -0.125 Vega 0.011 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $122 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.03 Breakeven $121.97 Implied vol 61.2% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.025 Vega 0.003 Open interest 91 OI effective date Sep 3, 2026 Model this put
7	4	—	—	$18.65	$19.30	$19.11		$0.04	$0.00	$0.11	—	—	21	240
Call · $123 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $19.11 Breakeven $142.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $123 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $0.04 Breakeven $122.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 3, 2026 Model this put
79	1	—	—	$17.15	$18.75	$17.46		$0.07	$0.01	$0.08	-0.014	59.9%	46	211
Call · $124 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $17.46 Breakeven $141.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $124 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:03.337 UTC Last $0.07 Breakeven $123.93 Implied vol 59.9% Delta -0.014 ≈1% ITM Gamma 0.004 Theta -0.04 Vega 0.005 Open interest 211 OI effective date Sep 3, 2026 Model this put
10	6	56%	0.986	$16.85	$17.25	$16.97		$0.06	$0.05	$0.09	-0.021	60.7%	65	1.2k
Call · $125 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $16.97 Breakeven $141.97 Implied vol 56% Delta 0.986 ≈99% ITM Gamma 0.004 Theta -0.048 Vega 0.005 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:29.656 UTC Last $0.06 Breakeven $124.94 Implied vol 60.7% Delta -0.021 ≈2% ITM Gamma 0.006 Theta -0.056 Vega 0.007 Open interest 1.2k OI effective date Sep 3, 2026 Model this put
10	3	71.9%	0.948	$15.75	$16.75	$16.20		$0.07	$0.02	$0.12	-0.022	57.4%	3	204
Call · $126 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $16.20 Breakeven $142.20 Implied vol 71.9% Delta 0.948 ≈95% ITM Gamma 0.01 Theta -0.154 Vega 0.016 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $126 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.773 UTC Last $0.07 Breakeven $125.93 Implied vol 57.4% Delta -0.022 ≈2% ITM Gamma 0.006 Theta -0.055 Vega 0.008 Open interest 204 OI effective date Sep 3, 2026 Model this put
48	2	72.3%	0.935	$14.80	$15.85	$15.02		$0.08	$0.02	$0.15	-0.026	55.9%	42	1.2k
Call · $127 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $15.02 Breakeven $142.02 Implied vol 72.3% Delta 0.935 ≈93% ITM Gamma 0.012 Theta -0.182 Vega 0.019 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.776 UTC Last $0.08 Breakeven $126.92 Implied vol 55.9% Delta -0.026 ≈3% ITM Gamma 0.007 Theta -0.063 Vega 0.009 Open interest 1.2k OI effective date Sep 3, 2026 Model this put
15	1	72%	0.922	$13.85	$14.95	$11.20		$0.09	$0.00	$0.12	—	—	234	1.1k
Call · $128 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $11.20 Breakeven $139.20 Implied vol 72% Delta 0.922 ≈92% ITM Gamma 0.014 Theta -0.207 Vega 0.022 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:16.621 UTC Last $0.09 Breakeven $127.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
36	7	55.7%	0.953	$12.90	$13.45	$13.35		$0.10	$0.00	$0.24	—	—	59	183
Call · $129 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $13.35 Breakeven $142.35 Implied vol 55.7% Delta 0.953 ≈95% ITM Gamma 0.012 Theta -0.113 Vega 0.015 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $129 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.865 UTC Last $0.10 Breakeven $128.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 183 OI effective date Sep 3, 2026 Model this put
156	98	55.1%	0.941	$11.30	$13.15	$12.15		$0.14	$0.10	$0.15	-0.041	49.4%	1.5k	6.7k
Call · $130 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $12.15 Breakeven $142.15 Implied vol 55.1% Delta 0.941 ≈94% ITM Gamma 0.014 Theta -0.133 Vega 0.018 Open interest 156 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.683 UTC Last $0.14 Breakeven $129.86 Implied vol 49.4% Delta -0.041 ≈4% ITM Gamma 0.012 Theta -0.08 Vega 0.013 Open interest 6.7k OI effective date Sep 3, 2026 Model this put
39	2	57.3%	0.916	$10.95	$11.75	$10.69		$0.19	$0.07	$0.28	-0.055	49.1%	48	124
Call · $131 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $10.69 Breakeven $141.69 Implied vol 57.3% Delta 0.916 ≈92% ITM Gamma 0.018 Theta -0.177 Vega 0.023 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $131 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.736 UTC Last $0.19 Breakeven $130.81 Implied vol 49.1% Delta -0.055 ≈6% ITM Gamma 0.015 Theta -0.101 Vega 0.017 Open interest 124 OI effective date Sep 3, 2026 Model this put
22	4	48.7%	0.928	$9.80	$10.70	$9.97		$0.21	$0.12	$0.26	-0.063	46.3%	422	2.1k
Call · $132 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $9.97 Breakeven $141.97 Implied vol 48.7% Delta 0.928 ≈93% ITM Gamma 0.019 Theta -0.137 Vega 0.02 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $132 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.876 UTC Last $0.21 Breakeven $131.79 Implied vol 46.3% Delta -0.063 ≈6% ITM Gamma 0.018 Theta -0.105 Vega 0.018 Open interest 2.1k OI effective date Sep 3, 2026 Model this put
147	21	51.9%	0.892	$9.05	$9.80	$9.46		$0.24	$0.14	$0.39	-0.083	46.1%	101	403
Call · $133 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $9.46 Breakeven $142.46 Implied vol 51.9% Delta 0.892 ≈89% ITM Gamma 0.024 Theta -0.191 Vega 0.028 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $133 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.24 Breakeven $132.76 Implied vol 46.1% Delta -0.083 ≈8% ITM Gamma 0.022 Theta -0.13 Vega 0.023 Open interest 403 OI effective date Sep 3, 2026 Model this put
44	29	46.7%	0.888	$8.15	$8.65	$8.45		$0.35	$0.31	$0.43	-0.11	46.1%	1.7k	1.5k
Call · $134 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $8.45 Breakeven $142.45 Implied vol 46.7% Delta 0.888 ≈89% ITM Gamma 0.028 Theta -0.177 Vega 0.028 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $134 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $0.35 Breakeven $133.65 Implied vol 46.1% Delta -0.11 ≈11% ITM Gamma 0.027 Theta -0.159 Vega 0.028 Open interest 1.5k OI effective date Sep 3, 2026 Model this put
331	66	41.5%	0.883	$7.20	$7.55	$7.55		$0.40	$0.26	$0.51	-0.122	42.3%	3.3k	343
Call · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $7.55 Breakeven $142.55 Implied vol 41.5% Delta 0.883 ≈88% ITM Gamma 0.032 Theta -0.164 Vega 0.029 Open interest 331 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.40 Breakeven $134.60 Implied vol 42.3% Delta -0.122 ≈12% ITM Gamma 0.032 Theta -0.157 Vega 0.03 Open interest 343 OI effective date Sep 3, 2026 Model this put
49	58	44.4%	0.83	$6.30	$6.95	$6.51		$0.54	$0.46	$0.56	-0.155	41.6%	238	196
Call · $136 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $6.51 Breakeven $142.51 Implied vol 44.4% Delta 0.83 ≈83% ITM Gamma 0.038 Theta -0.219 Vega 0.038 Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.54 Breakeven $135.46 Implied vol 41.6% Delta -0.155 ≈15% ITM Gamma 0.039 Theta -0.182 Vega 0.035 Open interest 196 OI effective date Sep 3, 2026 Model this put
146	45	39.5%	0.814	$5.20	$6.05	$5.74		$0.69	$0.67	$0.83	-0.205	42.9%	784	269
Call · $137 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $5.74 Breakeven $142.74 Implied vol 39.5% Delta 0.814 ≈81% ITM Gamma 0.046 Theta -0.208 Vega 0.04 Open interest 146 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.69 Breakeven $136.31 Implied vol 42.9% Delta -0.205 ≈20% ITM Gamma 0.045 Theta -0.223 Vega 0.042 Open interest 269 OI effective date Sep 3, 2026 Model this put
877	49	43.2%	0.744	$4.35	$5.70	$4.90		$0.90	$0.81	$0.96	-0.243	40.6%	563	221
Call · $138 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $4.90 Breakeven $142.90 Implied vol 43.2% Delta 0.744 ≈74% ITM Gamma 0.05 Theta -0.268 Vega 0.048 Open interest 877 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.90 Breakeven $137.10 Implied vol 40.6% Delta -0.243 ≈24% ITM Gamma 0.052 Theta -0.232 Vega 0.047 Open interest 221 OI effective date Sep 3, 2026 Model this put
56	86	42.3%	0.694	$3.65	$4.90	$4.24		$1.25	$1.04	$1.38	-0.302	41.4%	266	75
Call · $139 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $4.24 Breakeven $143.24 Implied vol 42.3% Delta 0.694 ≈69% ITM Gamma 0.056 Theta -0.285 Vega 0.052 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.25 Breakeven $137.75 Implied vol 41.4% Delta -0.302 ≈30% ITM Gamma 0.057 Theta -0.264 Vega 0.052 Open interest 75 OI effective date Sep 3, 2026 Model this put
329	662	39.6%	0.643	$3.25	$3.70	$3.60		$1.50	$1.30	$1.69	-0.359	40.2%	1.1k	292
Call · $140 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $3.60 Breakeven $143.60 Implied vol 39.6% Delta 0.643 ≈64% ITM Gamma 0.063 Theta -0.283 Vega 0.055 Open interest 329 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $1.50 Breakeven $138.50 Implied vol 40.2% Delta -0.359 ≈36% ITM Gamma 0.063 Theta -0.274 Vega 0.056 Open interest 292 OI effective date Sep 3, 2026 Model this put
115	314	39.2%	0.578	$2.67	$3.05	$2.91		$1.89	$1.82	$2.02	-0.425	40.5%	162	179
Call · $141 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $2.91 Breakeven $143.91 Implied vol 39.2% Delta 0.578 ≈58% ITM Gamma 0.067 Theta -0.293 Vega 0.058 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.676 UTC Last $1.89 Breakeven $139.11 Implied vol 40.5% Delta -0.425 ≈42% ITM Gamma 0.065 Theta -0.289 Vega 0.058 Open interest 179 OI effective date Sep 3, 2026 Model this put
Underlying $141.96
818	483	40.1%	0.51	$2.22	$2.55	$2.35		$2.48	$2.30	$2.68	-0.49	42.1%	409	61
Call · $142 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $2.35 Breakeven $144.35 Implied vol 40.1% Delta 0.51 ≈51% ITM Gamma 0.067 Theta -0.304 Vega 0.059 Open interest 818 OI effective date Sep 3, 2026 Model this call Put · $142 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $2.48 Breakeven $139.52 Implied vol 42.1% Delta -0.49 ≈49% ITM Gamma 0.064 Theta -0.305 Vega 0.059 Open interest 61 OI effective date Sep 3, 2026 Model this put
667	556	43.1%	0.448	$1.95	$2.25	$2.05		$2.88	$2.40	$4.35	-0.545	48%	46	20
Call · $143 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $2.05 Breakeven $145.05 Implied vol 43.1% Delta 0.448 ≈45% ITM Gamma 0.062 Theta -0.323 Vega 0.059 Open interest 667 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $2.88 Breakeven $140.12 Implied vol 48% Delta -0.545 ≈54% ITM Gamma 0.056 Theta -0.346 Vega 0.059 Open interest 20 OI effective date Sep 3, 2026 Model this put
144	585	41.3%	0.382	$1.50	$1.70	$1.70		$3.62	$3.30	$3.85	-0.618	41.2%	51	17
Call · $144 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $1.70 Breakeven $145.70 Implied vol 41.3% Delta 0.382 ≈38% ITM Gamma 0.062 Theta -0.298 Vega 0.057 Open interest 144 OI effective date Sep 3, 2026 Model this call Put · $144 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $3.62 Breakeven $140.38 Implied vol 41.2% Delta -0.618 ≈62% ITM Gamma 0.062 Theta -0.283 Vega 0.057 Open interest 17 OI effective date Sep 3, 2026 Model this put
1.9k	493	42%	0.326	$1.20	$1.40	$1.35		$4.20	$3.20	$5.65	-0.663	44.6%	15	45
Call · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.863 UTC Last $1.35 Breakeven $146.35 Implied vol 42% Delta 0.326 ≈33% ITM Gamma 0.058 Theta -0.286 Vega 0.054 Open interest 1.9k OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $4.20 Breakeven $140.80 Implied vol 44.6% Delta -0.663 ≈66% ITM Gamma 0.055 Theta -0.293 Vega 0.054 Open interest 45 OI effective date Sep 3, 2026 Model this put
47	150	42.8%	0.276	$0.96	$1.15	$1.03		$5.10	$4.55	$5.60	-0.721	43.5%	37	6
Call · $146 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.811 UTC Last $1.03 Breakeven $147.03 Implied vol 42.8% Delta 0.276 ≈28% ITM Gamma 0.053 Theta -0.269 Vega 0.05 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $5.10 Breakeven $140.90 Implied vol 43.5% Delta -0.721 ≈72% ITM Gamma 0.052 Theta -0.261 Vega 0.05 Open interest 6 OI effective date Sep 3, 2026 Model this put
43	362	43.7%	0.232	$0.77	$0.95	$0.86		$5.60	$5.15	$6.00	-0.805	37.5%	33	32
Call · $147 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.784 UTC Last $0.86 Breakeven $147.86 Implied vol 43.7% Delta 0.232 ≈23% ITM Gamma 0.047 Theta -0.251 Vega 0.045 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $5.60 Breakeven $141.40 Implied vol 37.5% Delta -0.805 ≈80% ITM Gamma 0.05 Theta -0.181 Vega 0.041 Open interest 32 OI effective date Sep 3, 2026 Model this put
498	99	44.9%	0.196	$0.59	$0.83	$0.71		$6.55	$6.50	$6.85	-0.806	44.5%	1	1
Call · $148 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $0.71 Breakeven $148.71 Implied vol 44.9% Delta 0.196 ≈20% ITM Gamma 0.042 Theta -0.233 Vega 0.041 Open interest 498 OI effective date Sep 3, 2026 Model this call Put · $148 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $6.55 Breakeven $141.45 Implied vol 44.5% Delta -0.806 ≈81% ITM Gamma 0.042 Theta -0.215 Vega 0.041 Open interest 1 OI effective date Sep 3, 2026 Model this put
61	160	44.9%	0.159	$0.48	$0.61	$0.54		$8.73	$7.35	$8.20	-0.807	51.3%	2	3
Call · $149 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $0.54 Breakeven $149.54 Implied vol 44.9% Delta 0.159 ≈16% ITM Gamma 0.036 Theta -0.204 Vega 0.036 Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $8.73 Breakeven $140.27 Implied vol 51.3% Delta -0.807 ≈81% ITM Gamma 0.036 Theta -0.249 Vega 0.041 Open interest 3 OI effective date Sep 3, 2026 Model this put
1.8k	3.3k	45.6%	0.131	$0.39	$0.48	$0.49		$9.35	$7.80	$8.65	-0.908	38.8%	4	4
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.871 UTC Last $0.49 Breakeven $150.49 Implied vol 45.6% Delta 0.131 ≈13% ITM Gamma 0.031 Theta -0.182 Vega 0.032 Open interest 1.8k OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $9.35 Breakeven $140.65 Implied vol 38.8% Delta -0.908 ≈91% ITM Gamma 0.029 Theta -0.106 Vega 0.025 Open interest 4 OI effective date Sep 3, 2026 Model this put
64	1.2k	46.4%	0.108	$0.30	$0.40	$0.35		$10.32	$8.95	$9.70	-0.893	46.2%	2	2
Call · $151 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.35 Breakeven $151.35 Implied vol 46.4% Delta 0.108 ≈11% ITM Gamma 0.027 Theta -0.161 Vega 0.028 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $10.32 Breakeven $140.68 Implied vol 46.2% Delta -0.893 ≈89% ITM Gamma 0.027 Theta -0.145 Vega 0.027 Open interest 2 OI effective date Sep 3, 2026 Model this put
52	100	47.2%	0.088	$0.24	$0.32	$0.32		$11.31	$9.70	$10.75	-0.919	45.7%	2	2
Call · $152 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.32 Breakeven $152.32 Implied vol 47.2% Delta 0.088 ≈9% ITM Gamma 0.023 Theta -0.141 Vega 0.024 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $11.31 Breakeven $140.69 Implied vol 45.7% Delta -0.919 ≈92% ITM Gamma 0.022 Theta -0.113 Vega 0.022 Open interest 2 OI effective date Sep 3, 2026 Model this put
26	46	48%	0.082	$0.24	$0.28	$0.24		$11.77	$10.35	$10.85	-0.951	40.6%	1	1
Call · $152.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.24 Breakeven $152.74 Implied vol 48% Delta 0.082 ≈8% ITM Gamma 0.021 Theta -0.136 Vega 0.023 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $152.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.760 UTC Last $11.77 Breakeven $140.73 Implied vol 40.6% Delta -0.951 ≈95% ITM Gamma 0.017 Theta -0.062 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this put
92	96	47.7%	0.071	$0.19	$0.25	$0.25		$12.26	$10.75	$11.40	-0.96	40.2%	1	1
Call · $153 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.784 UTC Last $0.25 Breakeven $153.25 Implied vol 47.7% Delta 0.071 ≈7% ITM Gamma 0.019 Theta -0.122 Vega 0.02 Open interest 92 OI effective date Sep 3, 2026 Model this call Put · $153 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $12.26 Breakeven $140.74 Implied vol 40.2% Delta -0.96 ≈96% ITM Gamma 0.015 Theta -0.05 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this put
10	12	49.3%	0.061	$0.15	$0.23	$0.19		—	$11.20	$13.20	-0.932	50.9%	—	—
Call · $154 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.19 Breakeven $154.19 Implied vol 49.3% Delta 0.061 ≈6% ITM Gamma 0.017 Theta -0.112 Vega 0.018 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol 50.9% Delta -0.932 ≈93% ITM Gamma 0.017 Theta -0.11 Vega 0.02 Open interest — OI effective date — Model this put
1.6k	1.7k	47.4%	0.041	$0.05	$0.18	$0.10		—	$12.85	$13.95	-0.902	63%	—	—
Call · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $0.10 Breakeven $155.10 Implied vol 47.4% Delta 0.041 ≈4% ITM Gamma 0.013 Theta -0.078 Vega 0.013 Open interest 1.6k OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol 63% Delta -0.902 ≈90% ITM Gamma 0.019 Theta -0.189 Vega 0.026 Open interest — OI effective date — Model this put
13	466	50.2%	0.039	$0.02	$0.21	$0.27		—	$13.45	$14.90	-0.943	55.7%	—	—
Call · $156 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $0.27 Breakeven $156.27 Implied vol 50.2% Delta 0.039 ≈4% ITM Gamma 0.011 Theta -0.079 Vega 0.013 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.959 UTC Last — Breakeven — Implied vol 55.7% Delta -0.943 ≈94% ITM Gamma 0.014 Theta -0.104 Vega 0.017 Open interest — OI effective date — Model this put
13	15	—	—	$0.00	$0.20	$0.20		—	$14.25	$16.60	-0.906	70.7%	—	—
Call · $157 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.876 UTC Last $0.20 Breakeven $157.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol 70.7% Delta -0.906 ≈91% ITM Gamma 0.016 Theta -0.206 Vega 0.025 Open interest — OI effective date — Model this put
5k	14	60.6%	0.055	$0.06	$0.35	$0.11		—	$14.80	$16.85	-0.922	68.1%	—	—
Call · $157.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $0.11 Breakeven $157.61 Implied vol 60.6% Delta 0.055 ≈5% ITM Gamma 0.012 Theta -0.126 Vega 0.017 Open interest 5k OI effective date Sep 3, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol 68.1% Delta -0.922 ≈92% ITM Gamma 0.015 Theta -0.17 Vega 0.022 Open interest — OI effective date — Model this put
20	324	—	—	$0.00	$0.21	$0.08		—	$15.30	$17.65	-0.903	76%	—	—
Call · $158 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $0.08 Breakeven $158.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol 76% Delta -0.903 ≈90% ITM Gamma 0.015 Theta -0.228 Vega 0.026 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.57	$0.20		—	$16.30	$18.65	-0.906	79.3%	—	—
Call · $159 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.718 UTC Last $0.20 Breakeven $159.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol 79.3% Delta -0.906 ≈91% ITM Gamma 0.014 Theta -0.232 Vega 0.025 Open interest — OI effective date — Model this put
12.2k	239	56.2%	0.023	$0.06	$0.08	$0.05		—	$17.45	$18.70	-0.971	59.4%	—	—
Call · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $0.05 Breakeven $160.05 Implied vol 56.2% Delta 0.023 ≈2% ITM Gamma 0.007 Theta -0.057 Vega 0.008 Open interest 12.2k OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol 59.4% Delta -0.971 ≈97% ITM Gamma 0.008 Theta -0.059 Vega 0.01 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 · Sep 1, 2026–Sep 4, 2026; 8 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 52" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.