VTWO · VANGUARD RUSSELL 2000 INDEX FUND ETF

Alerts for VTWO

$119.62 +0.30 (+0.25%) At close · Sep 4

Options Chain

Underlying $119.62 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 84 contracts · mixed daily-bar sessions · Jan 28, 2026–Sep 4, 2026; 30 unknown

Put / call OI

0.35

Call-heavy positioning

Open interest

1,264

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$100.00

$19.62 below spot

ATM implied vol

17%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

120

125

130

135

140

145

150

155

160

165

170

175

180

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
—	—	—	—	$58.10	$61.20	—		—	$0.00	$0.25	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.20	$56.20	—		$0.06	$0.00	$0.05	—	—	4	19
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 13:30:00.650 UTC Last $0.06 Breakeven $64.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$48.10	$50.30	$48.23		$0.55	$0.00	$0.25	—	—	5	5
Call · $70 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:06.128 UTC Last $48.23 Breakeven $118.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:45.092 UTC Last $0.55 Breakeven $69.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$43.10	$46.30	$26.31		$1.08	$0.00	$0.25	—	—	10	10
Call · $75 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $26.31 Breakeven $101.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Feb 2, 2026 Quote as of 2026-09-04 19:59:45.092 UTC Last $1.08 Breakeven $73.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$38.20	$40.30	—		$0.44	$0.00	$0.25	—	—	6	4
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.128 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:45.092 UTC Last $0.44 Breakeven $79.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$33.10	$35.40	$19.00		$0.21	$0.00	$0.25	—	—	4	17
Call · $85 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:57:07.225 UTC Last $19.00 Breakeven $104.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:29.869 UTC Last $0.21 Breakeven $84.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
8	1	85.1%	0.968	$28.30	$31.50	$31.06		$0.75	$0.00	$0.25	—	—	4	12
Call · $90 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $31.06 Breakeven $121.06 Implied vol 85.1% Delta 0.968 ≈97% ITM Gamma 0.004 Theta -0.061 Vega 0.016 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:28.389 UTC Last $0.75 Breakeven $89.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
3	2	68.1%	0.969	$23.20	$26.50	$26.07		$0.59	$0.00	$0.25	—	—	4	4
Call · $95 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $26.07 Breakeven $121.07 Implied vol 68.1% Delta 0.969 ≈97% ITM Gamma 0.005 Theta -0.051 Vega 0.016 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:31.285 UTC Last $0.59 Breakeven $94.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
3	2	58%	0.981	$22.20	$25.30	$26.13		$0.93	$0.00	$0.20	—	—	4	2
Call · $96 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $26.13 Breakeven $122.13 Implied vol 58% Delta 0.981 ≈98% ITM Gamma 0.004 Theta -0.033 Vega 0.011 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:26.408 UTC Last $0.93 Breakeven $95.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	1	59.5%	0.973	$21.30	$24.30	$17.90		$1.07	$0.00	$0.20	—	—	4	3
Call · $97 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $17.90 Breakeven $114.90 Implied vol 59.5% Delta 0.973 ≈97% ITM Gamma 0.005 Theta -0.042 Vega 0.014 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:28.389 UTC Last $1.07 Breakeven $95.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	2	60.1%	0.966	$20.30	$23.40	$19.08		$1.18	$0.00	$0.05	—	—	3	4
Call · $98 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $19.08 Breakeven $117.08 Implied vol 60.1% Delta 0.966 ≈97% ITM Gamma 0.006 Theta -0.049 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:56:06.030 UTC Last $1.18 Breakeven $96.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	50.6%	0.979	$19.30	$22.20	$21.70		$1.23	$0.00	$0.30	—	—	1	13
Call · $99 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $21.70 Breakeven $120.70 Implied vol 50.6% Delta 0.979 ≈98% ITM Gamma 0.004 Theta -0.032 Vega 0.011 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:30.131 UTC Last $1.23 Breakeven $97.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
263	2	48.2%	0.978	$18.30	$21.20	$21.20		$0.10	$0.00	$0.25	—	—	5	5
Call · $100 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $21.20 Breakeven $121.20 Implied vol 48.2% Delta 0.978 ≈98% ITM Gamma 0.005 Theta -0.031 Vega 0.012 Open interest 263 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:37.111 UTC Last $0.10 Breakeven $99.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	2	40.5%	0.988	$17.30	$20.10	$16.10		$6.63	$0.00	$0.05	—	—	1	1
Call · $101 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $16.10 Breakeven $117.10 Implied vol 40.5% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.021 Vega 0.007 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:01.701 UTC Last $6.63 Breakeven $94.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	38.3%	0.988	$16.30	$19.10	—		—	$0.00	$0.25	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol 38.3% Delta 0.988 ≈99% ITM Gamma 0.004 Theta -0.021 Vega 0.007 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	13	—	—	$15.30	$17.10	$12.33		$1.20	$0.00	$0.05	—	—	1	1
Call · $103 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:58:39.961 UTC Last $12.33 Breakeven $115.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:56:06.030 UTC Last $1.20 Breakeven $101.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.20	$16.80	—		—	$0.00	$0.25	—	—	—	—
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.407 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	1	—	—	$13.30	$15.80	$16.00		$0.25	$0.00	$0.25	—	—	1	4
Call · $105 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:29.131 UTC Last $16.00 Breakeven $121.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:26.408 UTC Last $0.25 Breakeven $104.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.30	$14.10	—		$9.04	$0.00	$0.25	—	—	183	74
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:59:26.407 UTC Last $9.04 Breakeven $96.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$11.40	$13.10	$4.60		$0.25	$0.00	$0.25	—	—	1	1
Call · $107 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:58:31.656 UTC Last $4.60 Breakeven $111.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:29.131 UTC Last $0.25 Breakeven $106.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$10.40	$12.00	$14.74		—	$0.00	$0.65	—	—	—	—
Call · $108 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:57:07.461 UTC Last $14.74 Breakeven $122.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	50	29.8%	0.955	$9.30	$12.30	$13.95		—	$0.00	$0.30	—	—	—	—
Call · $109 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $13.95 Breakeven $122.95 Implied vol 29.8% Delta 0.955 ≈95% ITM Gamma 0.014 Theta -0.035 Vega 0.022 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	2	31.1%	0.929	$8.40	$11.40	$13.44		$0.24	$0.00	$0.30	—	—	1	21
Call · $110 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $13.44 Breakeven $123.44 Implied vol 31.1% Delta 0.929 ≈93% ITM Gamma 0.019 Theta -0.047 Vega 0.031 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:26.407 UTC Last $0.24 Breakeven $109.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
5	3	29.9%	0.913	$7.40	$10.50	$8.70		—	$0.00	$0.35	—	—	—	—
Call · $111 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.291 UTC Last $8.70 Breakeven $119.70 Implied vol 29.9% Delta 0.913 ≈91% ITM Gamma 0.023 Theta -0.051 Vega 0.036 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.396 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	25.8%	0.917	$6.40	$9.40	$6.70		$0.65	$0.00	$0.35	—	—	1	1
Call · $112 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $6.70 Breakeven $118.70 Implied vol 25.8% Delta 0.917 ≈92% ITM Gamma 0.026 Theta -0.044 Vega 0.034 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:30.681 UTC Last $0.65 Breakeven $111.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$5.60	$7.10	$10.15		$0.25	$0.00	$0.45	—	—	1	4
Call · $113 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:06.127 UTC Last $10.15 Breakeven $123.15 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 19:59:37.308 UTC Last $0.25 Breakeven $112.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	23.8%	0.866	$4.60	$7.50	$2.00		$0.56	$0.10	$0.40	-0.107	21.1%	1	17
Call · $114 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:52.862 UTC Last $2.00 Breakeven $116.00 Implied vol 23.8% Delta 0.866 ≈87% ITM Gamma 0.04 Theta -0.055 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.752 UTC Last $0.56 Breakeven $113.44 Implied vol 21.1% Delta -0.107 ≈11% ITM Gamma 0.039 Theta -0.033 Vega 0.042 Open interest 17 OI effective date Sep 3, 2026 Model this put
28	1	13.3%	0.945	$3.90	$5.60	$4.43		$0.69	$0.05	$0.55	-0.134	19.4%	1	72
Call · $115 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:26.407 UTC Last $4.43 Breakeven $119.43 Implied vol 13.3% Delta 0.945 ≈95% ITM Gamma 0.037 Theta -0.024 Vega 0.025 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.862 UTC Last $0.69 Breakeven $114.31 Implied vol 19.4% Delta -0.134 ≈13% ITM Gamma 0.049 Theta -0.035 Vega 0.049 Open interest 72 OI effective date Sep 3, 2026 Model this put
4	1	21%	0.791	$2.90	$5.60	$5.39		$0.81	$0.15	$0.80	-0.192	19.5%	11	13
Call · $116 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:57.070 UTC Last $5.39 Breakeven $121.39 Implied vol 21% Delta 0.791 ≈79% ITM Gamma 0.061 Theta -0.061 Vega 0.065 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.285 UTC Last $0.81 Breakeven $115.19 Implied vol 19.5% Delta -0.192 ≈19% ITM Gamma 0.062 Theta -0.044 Vega 0.062 Open interest 13 OI effective date Sep 3, 2026 Model this put
Underlying $119.62
149	1	18.3%	0.477	$0.65	$2.35	$1.41		$1.90	$1.25	$1.90	-0.529	15.7%	1	19
Call · $120 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.731 UTC Last $1.41 Breakeven $121.41 Implied vol 18.3% Delta 0.477 ≈48% ITM Gamma 0.096 Theta -0.069 Vega 0.09 Open interest 149 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.285 UTC Last $1.90 Breakeven $118.10 Implied vol 15.7% Delta -0.529 ≈53% ITM Gamma 0.113 Theta -0.048 Vega 0.09 Open interest 19 OI effective date Sep 3, 2026 Model this put
274	5	—	—	$0.00	$0.15	$0.25		$7.50	$3.80	$6.80	—	—	2	—
Call · $125 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:49:50.430 UTC Last $0.25 Breakeven $125.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 274 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $7.50 Breakeven $117.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.30	$0.08		—	$10.10	$12.00	-0.843	41.9%	—	—
Call · $130 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:26.093 UTC Last $0.08 Breakeven $130.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.093 UTC Last — Breakeven — Implied vol 41.9% Delta -0.843 ≈84% ITM Gamma 0.025 Theta -0.076 Vega 0.054 Open interest — OI effective date — Model this put
32	8	—	—	$0.00	$0.55	$0.95		—	$14.30	$17.00	-0.919	44.3%	—	—
Call · $135 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:29.131 UTC Last $0.95 Breakeven $135.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.093 UTC Last — Breakeven — Implied vol 44.3% Delta -0.919 ≈92% ITM Gamma 0.015 Theta -0.045 Vega 0.034 Open interest — OI effective date — Model this put
58	2	—	—	$0.00	$0.55	$0.60		—	$18.80	$22.00	-0.97	43.4%	—	—
Call · $140 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:26.093 UTC Last $0.60 Breakeven $140.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.093 UTC Last — Breakeven — Implied vol 43.4% Delta -0.97 ≈97% ITM Gamma 0.007 Theta -0.012 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$23.80	$26.90	-0.982	47.5%	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.093 UTC Last — Breakeven — Implied vol 47.5% Delta -0.982 ≈98% ITM Gamma 0.004 Theta -0.004 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$29.70	$31.90	-0.929	77.7%	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.042 UTC Last — Breakeven — Implied vol 77.7% Delta -0.929 ≈93% ITM Gamma 0.008 Theta -0.078 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$35.00	$36.90	-0.922	91.2%	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.093 UTC Last — Breakeven — Implied vol 91.2% Delta -0.922 ≈92% ITM Gamma 0.007 Theta -0.101 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$38.80	$41.90	-0.984	69.8%	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.819 UTC Last — Breakeven — Implied vol 69.8% Delta -0.984 ≈98% ITM Gamma 0.003 Theta -0.009 Vega 0.009 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$45.00	$46.90	—	—	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$48.80	$52.00	-0.978	88.3%	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.729 UTC Last — Breakeven — Implied vol 88.3% Delta -0.978 ≈98% ITM Gamma 0.003 Theta -0.023 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—		—	$54.90	$56.90	—	—	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:07.225 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.55	$0.25		—	$58.70	$61.90	—	—	—	—
Call · $180 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.292 UTC Last $0.25 Breakeven $180.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.765 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 28, 2026–Sep 4, 2026; 30 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.