VTI · VANGUARD TOTAL STOCK MARKET INDEX FUND ETF

Alerts for VTI

$379.73 -1.20 (-0.32%) At close · Sep 4

Options Chain

Underlying $379.73 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 100 contracts · mixed daily-bar sessions · Mar 6, 2026–Sep 4, 2026; 8 unknown

Put / call OI

0.84

Balanced positioning

Open interest

12,949

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$355.00

$24.73 below spot

ATM implied vol

10.8%

market's expected move

Open interest by strike · near the money

Calls Puts

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

370

375

380

385

390

395

400

405

410

415

420

425

430

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Jan 15 132d Mar 19 195d Jan 21 503d Jun 16 650d Dec 15 832d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
6	5	—	—	$194.10	$195.80	$186.62		$0.30	$0.00	$0.30	—	—	1	19
Call · $185 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:58.103 UTC Last $186.62 Breakeven $371.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.066 UTC Last $0.30 Breakeven $184.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$189.00	$190.80	$190.35		$0.40	$0.00	$0.30	—	—	10	5
Call · $190 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.103 UTC Last $190.35 Breakeven $380.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $190 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:59.066 UTC Last $0.40 Breakeven $189.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
20	20	—	—	$184.10	$185.80	$176.65		$0.11	$0.00	$0.30	—	—	90	74
Call · $195 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:59.332 UTC Last $176.65 Breakeven $371.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $195 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:59.069 UTC Last $0.11 Breakeven $194.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$179.10	$180.90	—		$0.23	$0.00	$0.20	—	—	9	11
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.069 UTC Last $0.23 Breakeven $199.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$174.10	$175.80	—		$0.33	$0.00	$0.15	—	—	22	4
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.069 UTC Last $0.33 Breakeven $204.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$169.20	$170.90	—		$0.33	$0.00	$0.20	—	—	25	103
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.069 UTC Last $0.33 Breakeven $209.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$164.10	$166.20	—		$0.35	$0.00	$0.15	—	—	23	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.063 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.065 UTC Last $0.35 Breakeven $214.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$159.10	$160.90	$147.08		$0.33	$0.00	$0.20	—	—	24	9
Call · $220 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:52.609 UTC Last $147.08 Breakeven $367.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $220 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.664 UTC Last $0.33 Breakeven $219.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$154.10	$155.90	$147.85		$0.33	$0.00	$0.15	—	—	24	2
Call · $225 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:52.860 UTC Last $147.85 Breakeven $372.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $225 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.069 UTC Last $0.33 Breakeven $224.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$149.10	$150.90	$150.97		$0.33	$0.00	$0.20	—	—	24	6
Call · $230 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:53.066 UTC Last $150.97 Breakeven $380.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $230 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.664 UTC Last $0.33 Breakeven $229.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
73	1	—	—	$144.20	$145.90	$139.35		$0.42	$0.00	$0.15	—	—	24	12
Call · $235 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:59.063 UTC Last $139.35 Breakeven $374.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $235 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.664 UTC Last $0.42 Breakeven $234.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$139.20	$140.90	$116.60		$0.10	$0.00	$0.20	—	—	2	10
Call · $240 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:58.184 UTC Last $116.60 Breakeven $356.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.066 UTC Last $0.10 Breakeven $239.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$134.20	$136.00	$90.76		$3.00	$0.00	$0.75	—	—	1	1
Call · $245 In the money Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:59:58.422 UTC Last $90.76 Breakeven $335.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $245 Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:59:59.076 UTC Last $3.00 Breakeven $242.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$129.20	$131.00	$130.10		$0.40	$0.00	$0.75	—	—	2	112
Call · $250 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.094 UTC Last $130.10 Breakeven $380.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.083 UTC Last $0.40 Breakeven $249.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this put
1	1	76.6%	0.998	$124.20	$126.00	$67.04		$0.64	$0.00	$0.75	—	—	2	3
Call · $255 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:58.094 UTC Last $67.04 Breakeven $322.04 Implied vol 76.6% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.041 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $255 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:59.083 UTC Last $0.64 Breakeven $254.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
5	1	71.8%	0.998	$119.20	$121.00	$107.90		$0.06	$0.00	$0.75	—	—	10	21
Call · $260 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:58.094 UTC Last $107.90 Breakeven $367.90 Implied vol 71.8% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.039 Vega 0.005 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $260 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.077 UTC Last $0.06 Breakeven $259.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
9	1	67%	0.998	$114.20	$116.00	$112.25		$0.41	$0.00	$0.75	—	—	5	34
Call · $265 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:52.608 UTC Last $112.25 Breakeven $377.25 Implied vol 67% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.037 Vega 0.004 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $265 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.101 UTC Last $0.41 Breakeven $264.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
13	15	—	—	$109.10	$110.90	$108.05		$0.05	$0.00	$0.70	—	—	1	222
Call · $270 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $108.05 Breakeven $378.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $270 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.083 UTC Last $0.05 Breakeven $269.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 222 OI effective date Sep 3, 2026 Model this put
14	1	56.9%	0.999	$104.20	$106.00	$103.35		$0.12	$0.00	$0.40	—	—	5	304
Call · $275 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.094 UTC Last $103.35 Breakeven $378.35 Implied vol 56.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.033 Vega 0.003 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $275 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.075 UTC Last $0.12 Breakeven $274.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 304 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$99.10	$100.90	$103.15		$0.15	$0.00	$0.75	—	—	1	138
Call · $280 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.218 UTC Last $103.15 Breakeven $383.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $280 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.082 UTC Last $0.15 Breakeven $279.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$94.20	$95.90	$91.95		$0.65	$0.00	$0.75	—	—	2	87
Call · $285 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.218 UTC Last $91.95 Breakeven $376.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $285 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.099 UTC Last $0.65 Breakeven $284.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this put
34	1	54.3%	0.997	$89.20	$91.10	$77.35		$0.18	$0.00	$0.55	—	—	1	147
Call · $290 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:53.220 UTC Last $77.35 Breakeven $367.35 Implied vol 54.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.045 Vega 0.008 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $290 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.077 UTC Last $0.18 Breakeven $289.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$84.20	$86.00	$83.64		$0.12	$0.00	$0.70	—	—	15	180
Call · $295 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.099 UTC Last $83.64 Breakeven $378.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $295 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.077 UTC Last $0.12 Breakeven $294.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this put
16	10	46.3%	0.997	$79.30	$81.00	$81.34		$0.05	$0.00	$0.75	—	—	3	273
Call · $300 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.114 UTC Last $81.34 Breakeven $381.34 Implied vol 46.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.041 Vega 0.006 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $300 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.077 UTC Last $0.05 Breakeven $299.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 273 OI effective date Sep 3, 2026 Model this put
59	3	64.5%	0.969	$74.20	$77.20	$73.45		$0.52	$0.00	$0.75	—	—	1	212
Call · $305 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:52.984 UTC Last $73.45 Breakeven $378.45 Implied vol 64.5% Delta 0.969 ≈97% ITM Gamma 0.002 Theta -0.152 Vega 0.05 Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $305 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.089 UTC Last $0.52 Breakeven $304.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 OI effective date Sep 3, 2026 Model this put
49	1	51.6%	0.984	$69.30	$71.40	$69.82		$0.16	$0.00	$0.75	—	—	10	190
Call · $310 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.094 UTC Last $69.82 Breakeven $379.82 Implied vol 51.6% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.087 Vega 0.029 Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $310 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.129 UTC Last $0.16 Breakeven $309.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 190 OI effective date Sep 3, 2026 Model this put
13	2	33.9%	0.999	$64.20	$66.10	$64.64		$0.25	$0.00	$0.50	—	—	2	351
Call · $315 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.219 UTC Last $64.64 Breakeven $379.64 Implied vol 33.9% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.036 Vega 0.003 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $315 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.082 UTC Last $0.25 Breakeven $314.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 3, 2026 Model this put
85	1	28.8%	0.999	$59.30	$61.00	$59.10		$0.05	$0.00	$0.75	—	—	3	844
Call · $320 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $59.10 Breakeven $379.10 Implied vol 28.8% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.034 Vega 0.002 Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $320 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $0.05 Breakeven $319.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 844 OI effective date Sep 3, 2026 Model this put
60	2	—	—	$54.30	$56.00	$54.59		$0.27	$0.00	$0.75	—	—	2	107
Call · $325 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $54.59 Breakeven $379.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $325 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.083 UTC Last $0.27 Breakeven $324.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 3, 2026 Model this put
175	1	—	—	$49.30	$51.00	$46.65		$0.07	$0.00	$0.55	—	—	3	238
Call · $330 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.126 UTC Last $46.65 Breakeven $376.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 3, 2026 Model this call Put · $330 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $0.07 Breakeven $329.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 238 OI effective date Sep 3, 2026 Model this put
121	4	26.7%	0.995	$44.50	$45.90	$45.67		$0.13	$0.00	$0.45	—	—	2	153
Call · $335 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.063 UTC Last $45.67 Breakeven $380.67 Implied vol 26.7% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.045 Vega 0.011 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $335 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.252 UTC Last $0.13 Breakeven $334.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 3, 2026 Model this put
283	1	26.4%	0.988	$39.50	$41.00	$40.25		$0.15	$0.05	$0.20	-0.017	28.3%	1	220
Call · $340 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.847 UTC Last $40.25 Breakeven $380.25 Implied vol 26.4% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.056 Vega 0.022 Open interest 283 OI effective date Sep 3, 2026 Model this call Put · $340 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.237 UTC Last $0.15 Breakeven $339.85 Implied vol 28.3% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.032 Vega 0.03 Open interest 220 OI effective date Sep 3, 2026 Model this put
70	2	36.3%	0.927	$34.80	$37.30	$32.85		$0.15	$0.00	$0.55	—	—	1	98
Call · $345 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.944 UTC Last $32.85 Breakeven $377.85 Implied vol 36.3% Delta 0.927 ≈93% ITM Gamma 0.005 Theta -0.171 Vega 0.1 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $345 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.252 UTC Last $0.15 Breakeven $344.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this put
234	2	21.6%	0.98	$29.90	$30.70	$30.00		$0.15	$0.05	$0.20	-0.021	21.9%	1	131
Call · $350 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:03.950 UTC Last $30.00 Breakeven $380.00 Implied vol 21.6% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.063 Vega 0.035 Open interest 234 OI effective date Sep 3, 2026 Model this call Put · $350 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.664 UTC Last $0.15 Breakeven $349.85 Implied vol 21.9% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.03 Vega 0.037 Open interest 131 OI effective date Sep 3, 2026 Model this put
200	1	24.4%	0.935	$24.70	$26.70	$25.00		$0.15	$0.05	$0.25	-0.028	19.2%	26	190
Call · $355 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.123 UTC Last $25.00 Breakeven $380.00 Implied vol 24.4% Delta 0.935 ≈93% ITM Gamma 0.007 Theta -0.119 Vega 0.091 Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $355 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.803 UTC Last $0.15 Breakeven $354.85 Implied vol 19.2% Delta -0.028 ≈3% ITM Gamma 0.005 Theta -0.033 Vega 0.046 Open interest 190 OI effective date Sep 3, 2026 Model this put
252	9	20.9%	0.92	$20.20	$21.30	$20.46		$0.25	$0.20	$0.35	-0.051	17.9%	16	263
Call · $360 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.126 UTC Last $20.46 Breakeven $380.46 Implied vol 20.9% Delta 0.92 ≈92% ITM Gamma 0.01 Theta -0.119 Vega 0.107 Open interest 252 OI effective date Sep 3, 2026 Model this call Put · $360 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.25 Breakeven $359.75 Implied vol 17.9% Delta -0.051 ≈5% ITM Gamma 0.008 Theta -0.049 Vega 0.075 Open interest 263 OI effective date Sep 3, 2026 Model this put
236	1	19%	0.877	$15.10	$17.00	$15.60		$0.44	$0.45	$0.50	-0.088	16.2%	14	287
Call · $365 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.102 UTC Last $15.60 Breakeven $380.60 Implied vol 19% Delta 0.877 ≈88% ITM Gamma 0.015 Theta -0.139 Vega 0.146 Open interest 236 OI effective date Sep 3, 2026 Model this call Put · $365 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.097 UTC Last $0.44 Breakeven $364.56 Implied vol 16.2% Delta -0.088 ≈9% ITM Gamma 0.014 Theta -0.068 Vega 0.114 Open interest 287 OI effective date Sep 3, 2026 Model this put
334	5	14.4%	0.846	$10.50	$11.60	$10.77		$0.85	$0.70	$0.90	-0.15	14.1%	30	354
Call · $370 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $10.77 Breakeven $380.77 Implied vol 14.4% Delta 0.846 ≈85% ITM Gamma 0.023 Theta -0.125 Vega 0.17 Open interest 334 OI effective date Sep 3, 2026 Model this call Put · $370 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.418 UTC Last $0.85 Breakeven $369.15 Implied vol 14.1% Delta -0.15 ≈15% ITM Gamma 0.023 Theta -0.085 Vega 0.167 Open interest 354 OI effective date Sep 3, 2026 Model this put
383	20	13.5%	0.711	$6.40	$7.60	$6.82		$1.57	$1.50	$1.80	-0.282	13%	21	308
Call · $375 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.126 UTC Last $6.82 Breakeven $381.82 Implied vol 13.5% Delta 0.711 ≈71% ITM Gamma 0.035 Theta -0.154 Vega 0.245 Open interest 383 OI effective date Sep 3, 2026 Model this call Put · $375 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.620 UTC Last $1.57 Breakeven $373.43 Implied vol 13% Delta -0.282 ≈28% ITM Gamma 0.036 Theta -0.11 Vega 0.242 Open interest 308 OI effective date Sep 3, 2026 Model this put
Underlying $379.73
1.7k	16	10.8%	0.516	$3.00	$3.40	$3.40		$3.12	$2.70	$3.30	-0.484	10.9%	13	156
Call · $380 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.666 UTC Last $3.40 Breakeven $383.40 Implied vol 10.8% Delta 0.516 ≈52% ITM Gamma 0.052 Theta -0.138 Vega 0.286 Open interest 1.7k OI effective date Sep 3, 2026 Model this call Put · $380 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.143 UTC Last $3.12 Breakeven $376.88 Implied vol 10.9% Delta -0.484 ≈48% ITM Gamma 0.051 Theta -0.101 Vega 0.286 Open interest 156 OI effective date Sep 3, 2026 Model this put
853	85	10.1%	0.26	$1.05	$1.20	$1.14		$5.30	$5.10	$6.20	-0.765	9%	2	30
Call · $385 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.143 UTC Last $1.14 Breakeven $386.14 Implied vol 10.1% Delta 0.26 ≈26% ITM Gamma 0.045 Theta -0.1 Vega 0.232 Open interest 853 OI effective date Sep 3, 2026 Model this call Put · $385 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.126 UTC Last $5.30 Breakeven $379.70 Implied vol 9% Delta -0.765 ≈77% ITM Gamma 0.047 Theta -0.047 Vega 0.22 Open interest 30 OI effective date Sep 3, 2026 Model this put
800	15	10%	0.091	$0.25	$0.35	$0.30		$12.40	$9.50	$11.00	-0.878	11.4%	3	—
Call · $390 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.548 UTC Last $0.30 Breakeven $390.30 Implied vol 10% Delta 0.091 ≈9% ITM Gamma 0.023 Theta -0.049 Vega 0.117 Open interest 800 OI effective date Sep 3, 2026 Model this call Put · $390 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.213 UTC Last $12.40 Breakeven $377.60 Implied vol 11.4% Delta -0.878 ≈88% ITM Gamma 0.025 Theta -0.029 Vega 0.145 Open interest — OI effective date — Model this put
355	5	10.9%	0.033	$0.05	$0.15	$0.15		$15.50	$14.80	$15.90	-0.892	16.1%	5	—
Call · $395 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.001 UTC Last $0.15 Breakeven $395.15 Implied vol 10.9% Delta 0.033 ≈3% ITM Gamma 0.009 Theta -0.023 Vega 0.053 Open interest 355 OI effective date Sep 3, 2026 Model this call Put · $395 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:03.719 UTC Last $15.50 Breakeven $379.50 Implied vol 16.1% Delta -0.892 ≈89% ITM Gamma 0.016 Theta -0.047 Vega 0.133 Open interest — OI effective date — Model this put
293	8	—	—	$0.00	$0.05	$0.06		$20.20	$19.50	$20.70	-0.935	17.5%	3	10
Call · $400 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 16:32:07.080 UTC Last $0.06 Breakeven $400.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 293 OI effective date Sep 3, 2026 Model this call Put · $400 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $20.20 Breakeven $379.80 Implied vol 17.5% Delta -0.935 ≈94% ITM Gamma 0.01 Theta -0.024 Vega 0.091 Open interest 10 OI effective date Sep 3, 2026 Model this put
102	3	—	—	$0.00	$0.35	$0.04		—	$24.40	$26.20	-0.924	23%	—	—
Call · $405 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.069 UTC Last $0.04 Breakeven $405.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.734 UTC Last — Breakeven — Implied vol 23% Delta -0.924 ≈92% ITM Gamma 0.009 Theta -0.054 Vega 0.103 Open interest — OI effective date — Model this put
45	1	—	—	$0.00	$0.05	$0.05		$32.65	$29.40	$31.20	-0.931	26.5%	1	—
Call · $410 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:42:07.362 UTC Last $0.05 Breakeven $410.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $410 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.940 UTC Last $32.65 Breakeven $377.35 Implied vol 26.5% Delta -0.931 ≈93% ITM Gamma 0.007 Theta -0.058 Vega 0.095 Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.75	$0.70		$37.62	$34.40	$36.20	-0.937	29.8%	2	—
Call · $415 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.127 UTC Last $0.70 Breakeven $415.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $415 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.609 UTC Last $37.62 Breakeven $377.38 Implied vol 29.8% Delta -0.937 ≈94% ITM Gamma 0.006 Theta -0.062 Vega 0.089 Open interest — OI effective date — Model this put
37	1	—	—	$0.00	$0.20	$0.04		—	$39.40	$41.20	-0.942	32.9%	—	—
Call · $420 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.149 UTC Last $0.04 Breakeven $420.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.611 UTC Last — Breakeven — Implied vol 32.9% Delta -0.942 ≈94% ITM Gamma 0.005 Theta -0.066 Vega 0.084 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.75	$0.11		—	$44.40	$46.20	-0.945	36.1%	—	—
Call · $425 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.083 UTC Last $0.11 Breakeven $425.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.612 UTC Last — Breakeven — Implied vol 36.1% Delta -0.945 ≈95% ITM Gamma 0.004 Theta -0.069 Vega 0.079 Open interest — OI effective date — Model this put
21	15	—	—	$0.00	$0.75	$0.15		—	$49.40	$51.20	-0.949	39.1%	—	—
Call · $430 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.101 UTC Last $0.15 Breakeven $430.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.609 UTC Last — Breakeven — Implied vol 39.1% Delta -0.949 ≈95% ITM Gamma 0.004 Theta -0.073 Vega 0.076 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 · Mar 6, 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 23 strikes around the money are shown by default — switch to "All 50" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.