VXF · VANGUARD EXTENDED MARKET INDEX FUND ETF

Alerts for VXF

$242.66 +0.34 (+0.14%) At close · Sep 4

Options Chain

Underlying $242.66 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 74 contracts · mixed daily-bar sessions · Feb 10, 2026–Sep 4, 2026; 34 unknown

Put / call OI

1.53

Put-heavy positioning

Open interest

192

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$200.00

$42.66 below spot

ATM implied vol

15.9%

market's expected move

Open interest by strike · near the money

Calls Puts

130

135

140

145

150

155

160

165

170

175

180

185

190

195

196

197

198

199

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

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
—	—	—	—	$111.20	$114.40	—		$0.05	$0.00	$0.75	—	—	1	1
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 16:33:49.114 UTC Last $0.05 Breakeven $129.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$106.00	$109.30	—		$0.18	$0.00	$0.75	—	—	12	6
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 16:33:49.114 UTC Last $0.18 Breakeven $134.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$101.30	$104.30	—		$0.39	$0.00	$0.75	—	—	13	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 16:35:08.560 UTC Last $0.39 Breakeven $139.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$96.30	$99.40	—		$0.27	$0.00	$0.75	—	—	24	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 16:33:49.113 UTC Last $0.27 Breakeven $144.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$91.20	$94.40	—		$0.27	$0.00	$0.75	—	—	23	1
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 16:33:49.113 UTC Last $0.27 Breakeven $149.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$86.30	$89.40	—		$0.27	$0.00	$0.75	—	—	23	16
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 16:33:49.113 UTC Last $0.27 Breakeven $154.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$81.30	$84.30	—		$0.28	$0.00	$0.75	—	—	23	34
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 16:33:49.155 UTC Last $0.28 Breakeven $159.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$76.40	$79.30	—		$0.28	$0.00	$0.75	—	—	23	1
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 16:33:49.155 UTC Last $0.28 Breakeven $164.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	77.2%	0.994	$71.40	$74.50	—		$0.07	$0.00	$0.75	—	—	24	27
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.046 UTC Last — Breakeven — Implied vol 77.2% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.039 Vega 0.008 Open interest — OI effective date — Model this call Put · $170 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:29:48.274 UTC Last $0.07 Breakeven $169.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$66.40	$69.20	—		$0.31	$0.00	$0.75	—	—	24	1
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:58:18.205 UTC Last $0.31 Breakeven $174.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	51.7%	0.999	$61.40	$64.40	—		$0.31	$0.00	$0.75	—	—	24	2
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.622 UTC Last — Breakeven — Implied vol 51.7% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.001 Open interest — OI effective date — Model this call Put · $180 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:57:46.946 UTC Last $0.31 Breakeven $179.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$56.40	$59.40	$37.92		$0.30	$0.00	$0.75	—	—	24	2
Call · $185 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-04 19:55:19.053 UTC Last $37.92 Breakeven $222.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:11.629 UTC Last $0.30 Breakeven $184.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$51.40	$54.20	—		$0.31	$0.00	$0.75	—	—	24	3
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:11.212 UTC Last $0.31 Breakeven $189.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$46.30	$49.40	—		$0.31	$0.00	$0.75	—	—	24	2
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:10.020 UTC Last $0.31 Breakeven $194.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$45.40	$48.30	—		$0.30	$0.00	$0.75	—	—	24	1
Call · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:10.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $196 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:09.670 UTC Last $0.30 Breakeven $195.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$44.40	$47.10	$23.10		$0.30	$0.00	$0.75	—	—	24	—
Call · $197 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:55:17.470 UTC Last $23.10 Breakeven $220.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $197 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:09.604 UTC Last $0.30 Breakeven $196.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	42.9%	0.995	$43.40	$46.50	$21.50		$0.31	$0.00	$0.75	—	—	24	—
Call · $198 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:55:17.396 UTC Last $21.50 Breakeven $219.50 Implied vol 42.9% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.031 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $198 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:09.544 UTC Last $0.31 Breakeven $197.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$42.40	$45.30	$29.50		$0.31	$0.00	$0.75	—	—	23	—
Call · $199 In the money Daily-bar session Feb 10, 2026 Quote as of 2026-09-04 19:55:17.174 UTC Last $29.50 Breakeven $228.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $199 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:09.485 UTC Last $0.31 Breakeven $198.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.30	$44.40	—		$0.31	$0.00	$0.75	—	—	11	12
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:09.308 UTC Last $0.31 Breakeven $199.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
10	10	35%	0.995	$36.50	$39.40	$18.00		—	$0.00	$0.80	—	—	—	—
Call · $205 In the money Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:55:15.108 UTC Last $18.00 Breakeven $223.00 Implied vol 35% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.029 Vega 0.006 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	34.7%	0.988	$31.50	$34.50	$13.32		$9.78	$0.00	$0.80	—	—	1	1
Call · $210 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:55:13.610 UTC Last $13.32 Breakeven $223.32 Implied vol 34.7% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.04 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $210 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:55:07.569 UTC Last $9.78 Breakeven $200.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	23.9%	0.997	$26.40	$29.50	—		—	$0.00	$0.85	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.548 UTC Last — Breakeven — Implied vol 23.9% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.025 Vega 0.004 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	26.6%	0.978	$21.50	$24.60	$25.20		—	$0.00	$0.90	—	—	—	—
Call · $220 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:55:10.825 UTC Last $25.20 Breakeven $245.20 Implied vol 26.6% Delta 0.978 ≈98% ITM Gamma 0.004 Theta -0.047 Vega 0.025 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.123 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.8%	0.965	$16.60	$19.60	—		$3.50	$0.00	$1.00	—	—	1	1
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.817 UTC Last — Breakeven — Implied vol 22.8% Delta 0.965 ≈96% ITM Gamma 0.007 Theta -0.053 Vega 0.036 Open interest — OI effective date — Model this call Put · $225 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:05.106 UTC Last $3.50 Breakeven $221.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	20.8%	0.922	$11.80	$14.80	$12.90		$0.85	$0.00	$1.15	—	—	1	3
Call · $230 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:55:07.439 UTC Last $12.90 Breakeven $242.90 Implied vol 20.8% Delta 0.922 ≈92% ITM Gamma 0.015 Theta -0.075 Vega 0.067 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $230 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:04.185 UTC Last $0.85 Breakeven $229.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	18.8%	0.832	$7.20	$10.30	$13.80		$6.38	$0.05	$1.75	-0.18	19.7%	1	1
Call · $235 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:16.719 UTC Last $13.80 Breakeven $248.80 Implied vol 18.8% Delta 0.832 ≈83% ITM Gamma 0.029 Theta -0.103 Vega 0.115 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $235 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:55:04.030 UTC Last $6.38 Breakeven $228.62 Implied vol 19.7% Delta -0.18 ≈18% ITM Gamma 0.029 Theta -0.087 Vega 0.12 Open interest 1 OI effective date Sep 3, 2026 Model this put
10	24	15.5%	0.668	$3.40	$5.70	$3.38		—	$0.90	$3.30	-0.356	18.6%	—	—
Call · $240 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:03.722 UTC Last $3.38 Breakeven $243.38 Implied vol 15.5% Delta 0.668 ≈67% ITM Gamma 0.051 Theta -0.115 Vega 0.166 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.375 UTC Last — Breakeven — Implied vol 18.6% Delta -0.356 ≈36% ITM Gamma 0.044 Theta -0.113 Vega 0.171 Open interest — OI effective date — Model this put
Underlying $242.66
2	7	14.7%	0.388	$0.75	$2.85	$1.00		—	$3.10	$5.40	-0.595	17.1%	—	—
Call · $245 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:19.760 UTC Last $1.00 Breakeven $246.00 Implied vol 14.7% Delta 0.388 ≈39% ITM Gamma 0.057 Theta -0.108 Vega 0.175 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:19.760 UTC Last — Breakeven — Implied vol 17.1% Delta -0.595 ≈60% ITM Gamma 0.05 Theta -0.102 Vega 0.178 Open interest — OI effective date — Model this put
13	2	16.3%	0.181	$0.10	$1.35	$0.50		$6.00	$6.70	$9.20	-0.795	18%	1	1
Call · $250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:25.820 UTC Last $0.50 Breakeven $250.50 Implied vol 16.3% Delta 0.181 ≈18% ITM Gamma 0.035 Theta -0.08 Vega 0.121 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $250 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:04.831 UTC Last $6.00 Breakeven $244.00 Implied vol 18% Delta -0.795 ≈79% ITM Gamma 0.035 Theta -0.07 Vega 0.13 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.20	$0.50		—	$11.20	$13.90	-0.884	21.1%	—	—
Call · $255 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:49:58.124 UTC Last $0.50 Breakeven $255.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.921 UTC Last — Breakeven — Implied vol 21.1% Delta -0.884 ≈88% ITM Gamma 0.02 Theta -0.05 Vega 0.09 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.20		—	$16.00	$19.20	-0.898	27.6%	—	—
Call · $260 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:55:05.036 UTC Last $1.20 Breakeven $261.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.444 UTC Last — Breakeven — Implied vol 27.6% Delta -0.898 ≈90% ITM Gamma 0.014 Theta -0.063 Vega 0.081 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$21.00	$24.20	-0.912	33.2%	—	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.369 UTC Last — Breakeven — Implied vol 33.2% Delta -0.912 ≈91% ITM Gamma 0.011 Theta -0.069 Vega 0.073 Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.75	$0.05		—	$25.80	$29.20	-0.93	37%	—	—
Call · $270 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:06.655 UTC Last $0.05 Breakeven $270.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.113 UTC Last — Breakeven — Implied vol 37% Delta -0.93 ≈93% ITM Gamma 0.008 Theta -0.062 Vega 0.062 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.50		—	$30.80	$34.20	-0.936	42%	—	—
Call · $275 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:55:07.511 UTC Last $1.50 Breakeven $276.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.456 UTC Last — Breakeven — Implied vol 42% Delta -0.936 ≈94% ITM Gamma 0.007 Theta -0.066 Vega 0.057 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$36.00	$39.20	-0.934	48.5%	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.072 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.456 UTC Last — Breakeven — Implied vol 48.5% Delta -0.934 ≈93% ITM Gamma 0.006 Theta -0.084 Vega 0.059 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$41.20	$44.20	-0.931	55%	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.456 UTC Last — Breakeven — Implied vol 55% Delta -0.931 ≈93% ITM Gamma 0.005 Theta -0.101 Vega 0.061 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$46.20	$49.20	-0.935	59.6%	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.456 UTC Last — Breakeven — Implied vol 59.6% Delta -0.935 ≈94% ITM Gamma 0.005 Theta -0.105 Vega 0.058 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 10, 2026–Sep 4, 2026; 34 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 22 strikes around the money are shown by default — switch to "All 37" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.