VB · VANGUARD SMALL-CAP INDEX FUND ETF

Alerts for VB

$300.01 +0.16 (+0.05%) At close · Sep 4

Options Chain

Underlying $300.01 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 82 contracts · mixed daily-bar sessions · Feb 17, 2026–Sep 4, 2026; 29 unknown

Put / call OI

0.65

Call-heavy positioning

Open interest

1,570

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$295.00

$5.01 below spot

ATM implied vol

15%

market's expected move

Open interest by strike · near the money

Calls Puts

165

170

175

180

185

190

195

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

305

310

315

320

325

330

335

340

345

350

355

360

365

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	20	—	—	$133.80	$136.00	$130.67		—	$0.00	$0.30	—	—	—	—
Call · $165 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:57:07.035 UTC Last $130.67 Breakeven $295.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$128.80	$131.50	$131.43		—	$0.00	$0.30	—	—	—	—
Call · $170 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:07.951 UTC Last $131.43 Breakeven $301.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	20	—	—	$123.70	$126.00	$120.81		—	$0.00	$0.30	—	—	—	—
Call · $175 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:58:14.324 UTC Last $120.81 Breakeven $295.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$118.70	$121.10	$121.44		—	$0.00	$0.30	—	—	—	—
Call · $180 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:44.826 UTC Last $121.44 Breakeven $301.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:49:59.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	20	—	—	$113.70	$116.10	$110.81		—	$0.00	$0.30	—	—	—	—
Call · $185 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:28.387 UTC Last $110.81 Breakeven $295.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	20	—	—	$108.70	$111.10	$105.84		—	$0.00	$0.30	—	—	—	—
Call · $190 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:17.450 UTC Last $105.84 Breakeven $295.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:49:59.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	20	—	—	$103.70	$106.40	$100.90		—	$0.00	$0.30	—	—	—	—
Call · $195 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:47.180 UTC Last $100.90 Breakeven $295.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	34	—	—	$98.70	$101.20	$96.18		—	$0.00	$0.30	—	—	—	—
Call · $200 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:32.374 UTC Last $96.18 Breakeven $296.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	34	—	—	$93.90	$96.60	$90.95		—	$0.00	$0.30	—	—	—	—
Call · $205 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:32.283 UTC Last $90.95 Breakeven $295.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:49:59.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	20	—	—	$88.90	$91.60	$85.96		$0.75	$0.00	$0.30	—	—	3	3
Call · $210 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:57.437 UTC Last $85.96 Breakeven $295.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:17.451 UTC Last $0.75 Breakeven $209.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	20	—	—	$83.90	$86.20	$81.11		$4.90	$0.00	$0.75	—	—	2	11
Call · $215 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:02.776 UTC Last $81.11 Breakeven $296.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:59:17.451 UTC Last $4.90 Breakeven $210.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$78.90	$81.50	—		—	$0.00	$0.70	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:49:59.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$73.80	$76.20	—		—	$0.00	$0.75	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$68.80	$71.20	—		—	$0.00	$0.75	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.751 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.451 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$63.80	$66.20	$46.85		$0.60	$0.00	$0.50	—	—	1	1
Call · $235 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-04 19:55:02.750 UTC Last $46.85 Breakeven $281.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $235 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:32.510 UTC Last $0.60 Breakeven $234.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$58.80	$61.50	$63.95		$3.30	$0.00	$0.30	—	—	1	11
Call · $240 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:47.180 UTC Last $63.95 Breakeven $303.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $240 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:32.423 UTC Last $3.30 Breakeven $236.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$53.80	$56.30	$31.20		$1.05	$0.00	$0.30	—	—	1	1
Call · $245 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:59:17.450 UTC Last $31.20 Breakeven $276.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:32.331 UTC Last $1.05 Breakeven $243.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	2	—	—	$49.00	$51.40	$51.11		$11.18	$0.00	$0.30	—	—	24	7
Call · $250 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:34.094 UTC Last $51.11 Breakeven $301.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:32.250 UTC Last $11.18 Breakeven $238.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$44.00	$46.20	$44.65		$11.72	$0.00	$0.30	—	—	2	1
Call · $255 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:23.224 UTC Last $44.65 Breakeven $299.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $255 Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:32.175 UTC Last $11.72 Breakeven $243.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	3	—	—	$39.00	$41.20	$40.20		$0.10	$0.00	$0.30	—	—	5	20
Call · $260 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:55.638 UTC Last $40.20 Breakeven $300.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $260 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:30:21.926 UTC Last $0.10 Breakeven $259.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
11	3	—	—	$33.90	$36.50	$33.15		$11.30	$0.00	$0.75	—	—	2	2
Call · $265 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:04.114 UTC Last $33.15 Breakeven $298.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $265 Daily-bar session Feb 27, 2026 Quote as of 2026-09-04 19:59:32.027 UTC Last $11.30 Breakeven $253.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$29.00	$31.70	$26.00		$0.41	$0.00	$0.35	—	—	5	30
Call · $270 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.385 UTC Last $26.00 Breakeven $296.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $270 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:31.950 UTC Last $0.41 Breakeven $269.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$24.00	$26.30	$29.08		$0.40	$0.00	$0.35	—	—	1	9
Call · $275 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.673 UTC Last $29.08 Breakeven $304.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $275 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.879 UTC Last $0.40 Breakeven $274.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
124	1	—	—	$19.10	$21.30	$25.80		$11.88	$0.00	$0.50	—	—	1	14
Call · $280 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.678 UTC Last $25.80 Breakeven $305.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $280 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:31.823 UTC Last $11.88 Breakeven $268.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
22	1	11.8%	0.991	$14.30	$16.50	$20.00		$0.37	$0.15	$0.80	-0.087	20.8%	4	235
Call · $285 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $20.00 Breakeven $305.00 Implied vol 11.8% Delta 0.991 ≈99% ITM Gamma 0.004 Theta -0.034 Vega 0.013 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $285 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:17.451 UTC Last $0.37 Breakeven $284.63 Implied vol 20.8% Delta -0.087 ≈9% ITM Gamma 0.013 Theta -0.069 Vega 0.089 Open interest 235 OI effective date Sep 3, 2026 Model this put
18	8	14.9%	0.898	$9.70	$11.90	$10.08		$0.69	$0.50	$1.25	-0.155	18.7%	2	18
Call · $290 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.983 UTC Last $10.08 Breakeven $300.08 Implied vol 14.9% Delta 0.898 ≈90% ITM Gamma 0.021 Theta -0.084 Vega 0.101 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $290 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.186 UTC Last $0.69 Breakeven $289.31 Implied vol 18.7% Delta -0.155 ≈16% ITM Gamma 0.023 Theta -0.093 Vega 0.135 Open interest 18 OI effective date Sep 3, 2026 Model this put
15	1	14.9%	0.745	$5.90	$7.50	$7.30		$2.22	$1.05	$2.50	-0.285	17.4%	2	239
Call · $295 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.837 UTC Last $7.30 Breakeven $302.30 Implied vol 14.9% Delta 0.745 ≈75% ITM Gamma 0.038 Theta -0.126 Vega 0.182 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $295 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.836 UTC Last $2.22 Breakeven $292.78 Implied vol 17.4% Delta -0.285 ≈28% ITM Gamma 0.035 Theta -0.12 Vega 0.192 Open interest 239 OI effective date Sep 3, 2026 Model this put
60	1	14.2%	0.525	$2.50	$4.30	$3.00		$4.00	$2.35	$4.40	-0.476	15.8%	1	16
Call · $300 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.488 UTC Last $3.00 Breakeven $303.00 Implied vol 14.2% Delta 0.525 ≈53% ITM Gamma 0.05 Theta -0.138 Vega 0.225 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $300 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.375 UTC Last $4.00 Breakeven $296.00 Implied vol 15.8% Delta -0.476 ≈48% ITM Gamma 0.045 Theta -0.123 Vega 0.226 Open interest 16 OI effective date Sep 3, 2026 Model this put
Underlying $300.01
13	1	13.1%	0.273	$0.50	$1.95	$1.23		—	$5.20	$7.40	-0.693	15.6%	—	—
Call · $305 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.806 UTC Last $1.23 Breakeven $306.23 Implied vol 13.1% Delta 0.273 ≈27% ITM Gamma 0.045 Theta -0.103 Vega 0.188 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.961 UTC Last — Breakeven — Implied vol 15.6% Delta -0.693 ≈69% ITM Gamma 0.04 Theta -0.098 Vega 0.199 Open interest — OI effective date — Model this put
263	2	—	—	$0.00	$0.75	$0.27		—	$9.30	$11.60	-0.831	17.1%	—	—
Call · $310 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.668 UTC Last $0.27 Breakeven $310.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 263 OI effective date Sep 3, 2026 Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.309 UTC Last — Breakeven — Implied vol 17.1% Delta -0.831 ≈83% ITM Gamma 0.026 Theta -0.068 Vega 0.143 Open interest — OI effective date — Model this put
96	2	18.2%	0.086	$0.05	$0.75	$0.15		—	$14.10	$16.40	-0.882	20.9%	—	—
Call · $315 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:17.451 UTC Last $0.15 Breakeven $315.15 Implied vol 18.2% Delta 0.086 ≈9% ITM Gamma 0.015 Theta -0.065 Vega 0.089 Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.487 UTC Last — Breakeven — Implied vol 20.9% Delta -0.882 ≈88% ITM Gamma 0.017 Theta -0.062 Vega 0.112 Open interest — OI effective date — Model this put
228	2	—	—	$0.00	$0.45	$0.23		$13.88	$19.10	$21.40	-0.9	25.7%	1	—
Call · $320 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:21.875 UTC Last $0.23 Breakeven $320.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 3, 2026 Model this call Put · $320 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:02.483 UTC Last $13.88 Breakeven $306.12 Implied vol 25.7% Delta -0.9 ≈90% ITM Gamma 0.012 Theta -0.069 Vega 0.1 Open interest — OI effective date — Model this put
30	18	—	—	$0.00	$0.75	$0.16		$30.60	$24.10	$26.40	-0.912	30.2%	1	—
Call · $325 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.879 UTC Last $0.16 Breakeven $325.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $325 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:55:04.114 UTC Last $30.60 Breakeven $294.40 Implied vol 30.2% Delta -0.912 ≈91% ITM Gamma 0.009 Theta -0.076 Vega 0.091 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.75	$0.90		—	$29.10	$31.40	-0.92	34.6%	—	—
Call · $330 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:31.950 UTC Last $0.90 Breakeven $330.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.114 UTC Last — Breakeven — Implied vol 34.6% Delta -0.92 ≈92% ITM Gamma 0.008 Theta -0.081 Vega 0.084 Open interest — OI effective date — Model this put
28	15	—	—	$0.00	$0.75	$0.10		—	$34.00	$36.40	-0.93	38.1%	—	—
Call · $335 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.027 UTC Last $0.10 Breakeven $335.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:05.338 UTC Last — Breakeven — Implied vol 38.1% Delta -0.93 ≈93% ITM Gamma 0.006 Theta -0.08 Vega 0.076 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.75	$0.40		—	$38.80	$41.40	-0.942	40.7%	—	—
Call · $340 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:32.106 UTC Last $0.40 Breakeven $340.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.487 UTC Last — Breakeven — Implied vol 40.7% Delta -0.942 ≈94% ITM Gamma 0.005 Theta -0.07 Vega 0.065 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$44.00	$46.50	-0.936	46.8%	—	—
Call · $345 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.175 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.487 UTC Last — Breakeven — Implied vol 46.8% Delta -0.936 ≈94% ITM Gamma 0.005 Theta -0.094 Vega 0.071 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.05		—	$49.10	$51.40	-0.94	50.6%	—	—
Call · $350 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:32.250 UTC Last $0.05 Breakeven $350.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.487 UTC Last — Breakeven — Implied vol 50.6% Delta -0.94 ≈94% ITM Gamma 0.004 Theta -0.098 Vega 0.068 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.20		—	$54.10	$56.40	-0.943	54.3%	—	—
Call · $355 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:32.331 UTC Last $0.20 Breakeven $355.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.487 UTC Last — Breakeven — Implied vol 54.3% Delta -0.943 ≈94% ITM Gamma 0.004 Theta -0.102 Vega 0.065 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$58.90	$61.40	-0.951	56.2%	—	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.423 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.648 UTC Last — Breakeven — Implied vol 56.2% Delta -0.951 ≈95% ITM Gamma 0.003 Theta -0.09 Vega 0.058 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$63.70	$66.40	-0.958	57.8%	—	—
Call · $365 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.488 UTC Last — Breakeven — Implied vol 57.8% Delta -0.958 ≈96% ITM Gamma 0.003 Theta -0.077 Vega 0.051 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 · Feb 17, 2026–Sep 4, 2026; 29 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 41" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.