VPU · VANGUARD UTILITIES INDEX FUND ETF

Alerts for VPU

$186.35 +0.28 (+0.15%) At close · Sep 4

Options Chain

Underlying $186.35 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 84 contracts · mixed daily-bar sessions · Jan 26, 2026–Sep 4, 2026; 32 unknown

Put / call OI

0.47

Call-heavy positioning

Open interest

383

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$185.00

$1.35 below spot

ATM implied vol

17.5%

market's expected move

Open interest by strike · near the money

Calls Puts

130

135

140

145

150

155

160

165

170

175

178

179

180

181

182

183

184

185

186

187

188

189

190

191

192

193

194

195

200

205

210

215

220

225

230

235

240

245

250

255

260

265

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$54.70	$57.50	—		$0.10	$0.00	$1.75	—	—	1	5
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.10 Breakeven $129.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$49.70	$52.50	—		$0.65	$0.00	$1.80	—	—	1	2
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.65 Breakeven $134.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$44.70	$47.50	—		$0.15	$0.00	$1.80	—	—	1	4
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:58:44.996 UTC Last $0.15 Breakeven $139.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$39.70	$42.50	—		$2.48	$0.00	$1.80	—	—	1	1
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $2.48 Breakeven $142.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$34.70	$37.50	$44.35		$0.20	$0.00	$1.80	—	—	2	4
Call · $150 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $44.35 Breakeven $194.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.20 Breakeven $149.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.70	$32.50	—		—	$0.00	$1.80	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$24.70	$27.50	$40.30		$1.42	$0.00	$1.80	—	—	1	2
Call · $160 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $40.30 Breakeven $200.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.42 Breakeven $158.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.70	$22.50	—		$1.53	$0.00	$1.80	—	—	1	1
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.53 Breakeven $163.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.80	$17.80	—		—	$0.00	$1.80	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$12.70	—		$3.10	$0.00	$1.90	—	—	1	4
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Jan 27, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $3.10 Breakeven $171.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.00	$10.10	—		—	$0.00	$1.95	—	—	—	—
Call · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $178 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	13.6%	0.955	$6.10	$9.20	$25.00		$0.95	$0.00	$2.10	—	—	7	9
Call · $179 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $25.00 Breakeven $204.00 Implied vol 13.6% Delta 0.955 ≈96% ITM Gamma 0.021 Theta -0.035 Vega 0.032 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $179 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.95 Breakeven $178.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
4	1	12%	0.951	$5.60	$7.70	$11.62		$1.10	$0.00	$1.75	—	—	1	9
Call · $180 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $11.62 Breakeven $191.62 Implied vol 12% Delta 0.951 ≈95% ITM Gamma 0.025 Theta -0.034 Vega 0.034 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.10 Breakeven $178.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	15.7%	0.86	$4.40	$7.50	—		$2.20	$0.00	$2.30	—	—	9	11
Call · $181 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 15.7% Delta 0.86 ≈86% ITM Gamma 0.042 Theta -0.065 Vega 0.075 Open interest — OI effective date — Model this call Put · $181 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $2.20 Breakeven $178.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	14.9%	0.825	$3.40	$6.70	—		$2.10	$0.00	$2.35	—	—	1	13
Call · $182 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 14.9% Delta 0.825 ≈82% ITM Gamma 0.051 Theta -0.069 Vega 0.087 Open interest — OI effective date — Model this call Put · $182 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $2.10 Breakeven $179.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	1	15.7%	0.756	$2.80	$5.90	$14.00		$1.50	$0.00	$2.60	—	—	1	1
Call · $183 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $14.00 Breakeven $197.00 Implied vol 15.7% Delta 0.756 ≈76% ITM Gamma 0.059 Theta -0.083 Vega 0.106 Open interest — OI effective date — Model this call Put · $183 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.50 Breakeven $181.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	11.9%	0.743	$2.00	$4.40	—		$1.61	$0.20	$2.75	-0.338	19.1%	1	26
Call · $184 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 11.9% Delta 0.743 ≈74% ITM Gamma 0.08 Theta -0.068 Vega 0.109 Open interest — OI effective date — Model this call Put · $184 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.61 Breakeven $182.39 Implied vol 19.1% Delta -0.338 ≈34% ITM Gamma 0.057 Theta -0.092 Vega 0.124 Open interest 26 OI effective date Sep 3, 2026 Model this put
7	1	14.2%	0.633	$2.30	$3.30	$3.30		$3.70	$0.45	$3.20	-0.396	18.9%	2	19
Call · $185 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $3.30 Breakeven $188.30 Implied vol 14.2% Delta 0.633 ≈63% ITM Gamma 0.078 Theta -0.087 Vega 0.127 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $3.70 Breakeven $181.30 Implied vol 18.9% Delta -0.396 ≈40% ITM Gamma 0.06 Theta -0.095 Vega 0.13 Open interest 19 OI effective date Sep 3, 2026 Model this put
4	1	16%	0.548	$1.10	$3.80	$1.30		$2.00	$1.05	$3.50	-0.458	19%	3	—
Call · $186 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.30 Breakeven $187.30 Implied vol 16% Delta 0.548 ≈55% ITM Gamma 0.073 Theta -0.099 Vega 0.134 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $186 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $2.00 Breakeven $184.00 Implied vol 19% Delta -0.458 ≈46% ITM Gamma 0.062 Theta -0.097 Vega 0.134 Open interest — OI effective date — Model this put
Underlying $186.35
2	1	15.6%	0.474	$0.40	$3.40	$3.34		—	$1.90	$4.00	-0.518	20.3%	—	—
Call · $187 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $3.34 Breakeven $190.34 Implied vol 15.6% Delta 0.474 ≈47% ITM Gamma 0.076 Theta -0.096 Vega 0.135 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $187 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 20.3% Delta -0.518 ≈52% ITM Gamma 0.058 Theta -0.104 Vega 0.135 Open interest — OI effective date — Model this put
8	22	14.3%	0.389	$0.80	$1.80	$2.15		$6.51	$2.05	$3.60	-0.605	15%	1	1
Call · $188 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.582 UTC Last $2.15 Breakeven $190.15 Implied vol 14.3% Delta 0.389 ≈39% ITM Gamma 0.08 Theta -0.084 Vega 0.13 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $188 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $6.51 Breakeven $181.49 Implied vol 15% Delta -0.605 ≈60% ITM Gamma 0.076 Theta -0.07 Vega 0.13 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	17.9%	0.351	$0.05	$2.75	$9.00		—	$2.65	$5.00	-0.649	17.9%	—	—
Call · $189 Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:59:49.618 UTC Last $9.00 Breakeven $198.00 Implied vol 17.9% Delta 0.351 ≈35% ITM Gamma 0.062 Theta -0.1 Vega 0.125 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $189 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.750 UTC Last — Breakeven — Implied vol 17.9% Delta -0.649 ≈65% ITM Gamma 0.061 Theta -0.081 Vega 0.125 Open interest — OI effective date — Model this put
23	1	—	—	$0.00	$1.50	$1.05		$6.10	$3.20	$6.10	-0.695	19%	1	2
Call · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:37.739 UTC Last $1.05 Breakeven $191.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $6.10 Breakeven $183.90 Implied vol 19% Delta -0.695 ≈70% ITM Gamma 0.055 Theta -0.08 Vega 0.118 Open interest 2 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$2.40	$1.90		—	$4.50	$6.80	-0.72	21.4%	—	—
Call · $191 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:53.339 UTC Last $1.90 Breakeven $192.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $191 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 21.4% Delta -0.72 ≈72% ITM Gamma 0.047 Theta -0.088 Vega 0.114 Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$2.25	$1.20		$2.95	$5.10	$7.50	-0.775	20.4%	5	6
Call · $192 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.20 Breakeven $193.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $192 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $2.95 Breakeven $189.05 Implied vol 20.4% Delta -0.775 ≈78% ITM Gamma 0.044 Theta -0.071 Vega 0.101 Open interest 6 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$1.75	$0.52		—	$6.20	$8.10	-0.809	20.9%	—	—
Call · $193 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.52 Breakeven $193.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $193 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.756 UTC Last — Breakeven — Implied vol 20.9% Delta -0.809 ≈81% ITM Gamma 0.039 Theta -0.064 Vega 0.092 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.75	$1.48		$5.45	$6.90	$9.00	-0.849	20.5%	2	2
Call · $194 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.48 Breakeven $195.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $194 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.756 UTC Last $5.45 Breakeven $188.55 Implied vol 20.5% Delta -0.849 ≈85% ITM Gamma 0.034 Theta -0.051 Vega 0.079 Open interest 2 OI effective date Sep 3, 2026 Model this put
28	10	—	—	$0.00	$0.80	$0.25		$6.00	$7.80	$10.50	-0.832	24.8%	1	1
Call · $195 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:44.996 UTC Last $0.25 Breakeven $195.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $6.00 Breakeven $189.00 Implied vol 24.8% Delta -0.832 ≈83% ITM Gamma 0.03 Theta -0.071 Vega 0.085 Open interest 1 OI effective date Sep 3, 2026 Model this put
19	2	—	—	$0.00	$1.00	$1.00		—	$12.60	$15.40	-0.883	31.4%	—	—
Call · $200 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.383 UTC Last $1.00 Breakeven $201.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 31.4% Delta -0.883 ≈88% ITM Gamma 0.019 Theta -0.069 Vega 0.066 Open interest — OI effective date — Model this put
30	1	—	—	$0.00	$1.10	$0.30		—	$17.50	$20.30	-0.912	37.4%	—	—
Call · $205 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.30 Breakeven $205.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 37.4% Delta -0.912 ≈91% ITM Gamma 0.013 Theta -0.065 Vega 0.054 Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$1.75	$1.55		$14.02	$22.50	$25.30	-0.923	44.5%	25	—
Call · $210 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.55 Breakeven $211.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $14.02 Breakeven $195.98 Implied vol 44.5% Delta -0.923 ≈92% ITM Gamma 0.01 Theta -0.071 Vega 0.049 Open interest — OI effective date — Model this put
7	5	—	—	$0.00	$1.80	$1.37		—	$27.50	$30.30	-0.931	51.1%	—	—
Call · $215 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $1.37 Breakeven $216.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 51.1% Delta -0.931 ≈93% ITM Gamma 0.008 Theta -0.075 Vega 0.045 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.80	$2.55		—	$32.50	$35.30	-0.937	57.5%	—	—
Call · $220 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $2.55 Breakeven $222.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 57.5% Delta -0.937 ≈94% ITM Gamma 0.006 Theta -0.08 Vega 0.042 Open interest — OI effective date — Model this put
19	20	—	—	$0.00	$1.75	$0.90		—	$37.50	$40.30	-0.941	63.7%	—	—
Call · $225 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.90 Breakeven $225.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 63.7% Delta -0.941 ≈94% ITM Gamma 0.006 Theta -0.084 Vega 0.04 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.80	$2.35		—	$42.50	$45.30	-0.945	69.6%	—	—
Call · $230 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $2.35 Breakeven $232.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 69.6% Delta -0.945 ≈94% ITM Gamma 0.005 Theta -0.087 Vega 0.038 Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$1.80	$0.04		—	$47.50	$50.30	-0.948	75.3%	—	—
Call · $235 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.04 Breakeven $235.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 75.3% Delta -0.948 ≈95% ITM Gamma 0.004 Theta -0.091 Vega 0.036 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$1.80	$0.15		—	$52.50	$55.30	-0.95	80.8%	—	—
Call · $240 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.15 Breakeven $240.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 80.8% Delta -0.95 ≈95% ITM Gamma 0.004 Theta -0.094 Vega 0.035 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.80	$0.80		—	$57.50	$60.30	-0.952	86.1%	—	—
Call · $245 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.80 Breakeven $245.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol 86.1% Delta -0.952 ≈95% ITM Gamma 0.003 Theta -0.097 Vega 0.034 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.80	$0.10		$50.70	$62.20	$65.30	-0.964	86.2%	4	—
Call · $250 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.10 Breakeven $250.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $250 In the money Daily-bar session Feb 18, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $50.70 Breakeven $199.30 Implied vol 86.2% Delta -0.964 ≈96% ITM Gamma 0.003 Theta -0.073 Vega 0.027 Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$1.80	—		—	$67.20	$70.30	—	—	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	31	—	—	$0.00	$1.80	$0.10		—	$72.30	$75.30	—	—	—	—
Call · $260 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.10 Breakeven $260.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.80	$0.40		—	$77.20	$80.30	—	—	—	—
Call · $265 Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:58.310 UTC Last $0.40 Breakeven $265.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.310 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 26, 2026–Sep 4, 2026; 32 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 42" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.