IYW · iShares MSCI BIC ETF

Track IYW — free

$251.28 +0.08 (+0.03%) At close · Aug 31

Rebalance outlook locked

Options Chain

Underlying $251.28 · at close Aug 31, 2026 Options Calculator

Positioning

Sep 18, 2026 · 17 days to expiry · 126 contracts · mixed snapshot sessions · Jan 23, 2026–Aug 31, 2026; 53 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 17d Oct 16 45d Dec 18 108d Mar 19 199d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
60	30	—	—	$145.30	$148.00	$148.63		—	$0.00	$2.15	—	—	—	—
Call · $105 In the money Snapshot session May 29, 2026 Last $148.63 Breakeven $253.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 Model this call Put · $105 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	—	—	—	$140.30	$143.10	—		—	$0.00	$2.15	—	—	—	—
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $110 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	—	—	—	$135.30	$138.00	—		—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $115 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
8	8	—	—	$130.30	$132.40	$81.20		$0.35	$0.00	$0.10	—	—	1	1
Call · $120 In the money Snapshot session Jan 30, 2026 Last $81.20 Breakeven $201.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $120 Snapshot session Jun 30, 2026 Last $0.35 Breakeven $119.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	1	—	—	$125.40	$127.90	$78.70		$0.40	$0.00	$0.30	—	—	1	1
Call · $125 In the money Snapshot session Jan 23, 2026 Last $78.70 Breakeven $203.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $125 Snapshot session Jun 30, 2026 Last $0.40 Breakeven $124.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
—	—	—	—	$120.40	$122.80	—		—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $130 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	—	—	—	$115.40	$118.00	—		—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
19	5	—	—	$110.40	$112.40	$103.65		$0.75	$0.00	$0.10	—	—	1	1
Call · $140 In the money Snapshot session Jun 29, 2026 Last $103.65 Breakeven $243.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $140 Snapshot session May 15, 2026 Last $0.75 Breakeven $139.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
6	3	—	—	$105.40	$108.30	$102.30		$2.69	$0.00	$2.15	—	—	1	1
Call · $145 In the money Snapshot session Jun 29, 2026 Last $102.30 Breakeven $247.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $145 Snapshot session Apr 6, 2026 Last $2.69 Breakeven $142.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
6	2	—	—	$100.40	$103.10	$97.10		$5.30	$0.00	$2.15	—	—	4	7
Call · $150 In the money Snapshot session Jun 29, 2026 Last $97.10 Breakeven $247.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $150 Snapshot session Mar 30, 2026 Last $5.30 Breakeven $144.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this put
14	14	—	—	$95.40	$97.60	$39.00		$5.65	$0.00	$2.15	—	—	3	4
Call · $155 In the money Snapshot session Mar 20, 2026 Last $39.00 Breakeven $194.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this call Put · $155 Snapshot session Mar 31, 2026 Last $5.65 Breakeven $149.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
13	2	—	—	$90.40	$93.30	$92.90		$2.85	$0.00	$2.15	—	—	1	1
Call · $160 In the money Snapshot session Jun 17, 2026 Last $92.90 Breakeven $252.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $160 Snapshot session Apr 10, 2026 Last $2.85 Breakeven $157.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
7	1	—	—	$85.50	$88.10	$78.54		$3.90	$0.00	$2.15	—	—	201	104
Call · $165 In the money Snapshot session Jul 20, 2026 Last $78.54 Breakeven $243.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $165 Snapshot session Apr 13, 2026 Last $3.90 Breakeven $161.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 Model this put
—	—	79.3%	0.991	$80.50	$82.90	—		$1.20	$0.00	$2.15	—	—	300	217
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 79.3% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.047 Vega 0.013 Open interest — Model this call Put · $170 Snapshot session Jun 18, 2026 Last $1.20 Breakeven $168.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 Model this put
5	1	—	—	$75.50	$77.30	$68.47		$1.00	$0.00	$2.15	—	—	300	300
Call · $175 In the money Snapshot session Jul 8, 2026 Last $68.47 Breakeven $243.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $175 Snapshot session Jul 17, 2026 Last $1.00 Breakeven $174.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 Model this put
—	—	—	—	$70.50	$72.40	—		$1.70	$0.00	$2.15	—	—	300	116
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $180 Snapshot session Jun 29, 2026 Last $1.70 Breakeven $178.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 Model this put
—	—	—	—	$69.50	$71.40	—		—	$0.00	$2.15	—	—	—	—
Call · $181 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $181 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
2	2	—	—	$68.50	$70.40	$60.20		—	$0.00	$2.15	—	—	—	—
Call · $182 In the money Snapshot session Jun 11, 2026 Last $60.20 Breakeven $242.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $182 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	—	—	—	$67.50	$69.40	—		—	$0.00	$2.15	—	—	—	—
Call · $183 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $183 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	—	—	—	$66.50	$68.40	—		—	$0.00	$2.15	—	—	—	—
Call · $184 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $184 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	1	—	—	$65.50	$67.40	$62.79		—	$0.00	$2.15	—	—	—	1
Call · $185 In the money Snapshot session May 14, 2026 Last $62.79 Breakeven $247.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $185 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
—	—	—	—	$64.50	$66.40	—		—	$0.00	$2.15	—	—	—	—
Call · $186 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $186 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	—	71.8%	0.977	$63.50	$66.40	—		$17.45	$0.00	$2.15	—	—	5	5
Call · $187 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.8% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.08 Vega 0.03 Open interest — Model this call Put · $187 Snapshot session Mar 31, 2026 Last $17.45 Breakeven $169.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
—	—	—	—	$62.50	$64.40	—		—	$0.00	$2.15	—	—	—	—
Call · $188 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $188 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	—	72.5%	0.972	$61.50	$64.60	—		—	$0.00	$2.15	—	—	—	—
Call · $189 In the money Snapshot session Unknown Last — Breakeven — Implied vol 72.5% Delta 0.972 ≈97% ITM Gamma 0.002 Theta -0.093 Vega 0.035 Open interest — Model this call Put · $189 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
202	1	—	—	$60.50	$62.40	$53.81		$0.17	$0.00	$2.15	—	—	2	396
Call · $190 In the money Snapshot session Jul 20, 2026 Last $53.81 Breakeven $243.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 Model this call Put · $190 Snapshot session Aug 17, 2026 Last $0.17 Breakeven $189.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 396 Model this put
—	—	—	—	$59.50	$61.40	—		$12.30	$0.00	$2.15	—	—	146	69
Call · $191 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $191 Snapshot session Mar 4, 2026 Last $12.30 Breakeven $178.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 Model this put
—	—	71.6%	0.966	$58.50	$61.80	—		$11.90	$0.00	$2.20	—	—	4	51
Call · $192 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.6% Delta 0.966 ≈97% ITM Gamma 0.002 Theta -0.104 Vega 0.041 Open interest — Model this call Put · $192 Snapshot session Mar 11, 2026 Last $11.90 Breakeven $180.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this put
—	—	66.4%	0.973	$57.50	$60.50	—		$13.20	$0.00	$2.20	—	—	10	5
Call · $193 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.4% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.085 Vega 0.034 Open interest — Model this call Put · $193 Snapshot session Mar 4, 2026 Last $13.20 Breakeven $179.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
26	16	62.1%	0.978	$56.50	$59.30	$53.94		—	$0.00	$2.20	—	—	—	—
Call · $194 In the money Snapshot session Jul 2, 2026 Last $53.94 Breakeven $247.94 Implied vol 62.1% Delta 0.978 ≈98% ITM Gamma 0.002 Theta -0.071 Vega 0.029 Open interest 26 Model this call Put · $194 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
16	1	46.6%	0.995	$55.50	$57.80	$15.00		—	$0.00	$2.20	—	—	—	—
Call · $195 In the money Snapshot session Apr 13, 2026 Last $15.00 Breakeven $210.00 Implied vol 46.6% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.03 Vega 0.008 Open interest 16 Model this call Put · $195 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
9	7	58.1%	0.98	$54.50	$57.20	$11.69		—	$0.00	$2.20	—	—	—	—
Call · $196 In the money Snapshot session Apr 9, 2026 Last $11.69 Breakeven $207.69 Implied vol 58.1% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.063 Vega 0.026 Open interest 9 Model this call Put · $196 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
—	1	57%	0.98	$53.50	$56.20	$22.70		$3.03	$0.00	$2.20	—	—	1	6
Call · $197 In the money Snapshot session Apr 20, 2026 Last $22.70 Breakeven $219.70 Implied vol 57% Delta 0.98 ≈98% ITM Gamma 0.002 Theta -0.063 Vega 0.026 Open interest — Model this call Put · $197 Snapshot session Jun 23, 2026 Last $3.03 Breakeven $193.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
1	1	59.3%	0.974	$52.50	$55.40	$51.90		$17.80	$0.00	$2.20	—	—	2	2
Call · $198 In the money Snapshot session May 22, 2026 Last $51.90 Breakeven $249.90 Implied vol 59.3% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.076 Vega 0.033 Open interest 1 Model this call Put · $198 Snapshot session Mar 25, 2026 Last $17.80 Breakeven $180.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
11	1	58.2%	0.974	$51.50	$54.40	$45.50		$2.10	$0.00	$2.20	—	—	1	1
Call · $199 In the money Snapshot session Jul 20, 2026 Last $45.50 Breakeven $244.50 Implied vol 58.2% Delta 0.974 ≈97% ITM Gamma 0.002 Theta -0.076 Vega 0.033 Open interest 11 Model this call Put · $199 Snapshot session Jul 14, 2026 Last $2.10 Breakeven $196.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
175	1	57.1%	0.973	$50.50	$53.40	$42.00		$2.20	$0.00	$2.20	—	—	7	8
Call · $200 In the money Snapshot session Jul 23, 2026 Last $42.00 Breakeven $242.00 Implied vol 57.1% Delta 0.973 ≈97% ITM Gamma 0.002 Theta -0.076 Vega 0.034 Open interest 175 Model this call Put · $200 Snapshot session Jul 24, 2026 Last $2.20 Breakeven $197.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this put
8	1	54.2%	0.965	$45.60	$48.50	$42.00		$0.01	$0.00	$2.20	—	—	1	114
Call · $205 In the money Snapshot session Aug 26, 2026 Last $42.00 Breakeven $247.00 Implied vol 54.2% Delta 0.965 ≈97% ITM Gamma 0.003 Theta -0.086 Vega 0.042 Open interest 8 Model this call Put · $205 Snapshot session Aug 21, 2026 Last $0.01 Breakeven $204.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 Model this put
18	15	39.3%	0.985	$40.00	$43.50	$44.43		$0.74	$0.00	$2.15	—	—	1	2
Call · $210 In the money Snapshot session Aug 10, 2026 Last $44.43 Breakeven $254.43 Implied vol 39.3% Delta 0.985 ≈99% ITM Gamma 0.002 Theta -0.044 Vega 0.02 Open interest 18 Model this call Put · $210 Snapshot session Aug 7, 2026 Last $0.74 Breakeven $209.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
288	1	31.6%	0.991	$35.10	$38.30	$35.75		$1.70	$0.00	$2.15	—	—	1	1
Call · $215 In the money Snapshot session Aug 18, 2026 Last $35.75 Breakeven $250.75 Implied vol 31.6% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.034 Vega 0.014 Open interest 288 Model this call Put · $215 Snapshot session Aug 4, 2026 Last $1.70 Breakeven $213.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
438	11	33.2%	0.972	$31.50	$32.20	$27.80		$1.72	$0.00	$0.30	—	—	3	106
Call · $220 In the money Snapshot session Aug 26, 2026 Last $27.80 Breakeven $247.80 Implied vol 33.2% Delta 0.972 ≈97% ITM Gamma 0.004 Theta -0.055 Vega 0.035 Open interest 438 Model this call Put · $220 Snapshot session Aug 4, 2026 Last $1.72 Breakeven $218.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 Model this put
174	1	29.5%	0.964	$25.10	$28.70	$31.48		—	$0.00	$2.35	—	—	—	—
Call · $225 In the money Snapshot session Aug 17, 2026 Last $31.48 Breakeven $256.48 Implied vol 29.5% Delta 0.964 ≈96% ITM Gamma 0.005 Theta -0.059 Vega 0.043 Open interest 174 Model this call Put · $225 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this put
99	11	—	—	$20.30	$22.70	$26.00		$9.59	$0.00	$2.45	—	—	1	2
Call · $230 In the money Snapshot session Aug 12, 2026 Last $26.00 Breakeven $256.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 Model this call Put · $230 Snapshot session Jul 28, 2026 Last $9.59 Breakeven $220.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
15	1	22.5%	0.925	$16.00	$18.20	$16.91		$0.85	$0.30	$1.70	-0.126	28.6%	12	12
Call · $235 In the money Snapshot session Jul 17, 2026 Last $16.91 Breakeven $251.91 Implied vol 22.5% Delta 0.925 ≈92% ITM Gamma 0.012 Theta -0.073 Vega 0.077 Open interest 15 Model this call Put · $235 Snapshot session Aug 27, 2026 Last $0.85 Breakeven $234.15 Implied vol 28.6% Delta -0.126 ≈13% ITM Gamma 0.013 Theta -0.091 Vega 0.112 Open interest 12 Model this put
38	17	21.2%	0.856	$11.50	$13.60	$11.30		$4.27	$0.55	$2.00	-0.175	24.3%	1	5
Call · $240 In the money Snapshot session Aug 31, 2026 Last $11.30 Breakeven $251.30 Implied vol 21.2% Delta 0.856 ≈86% ITM Gamma 0.02 Theta -0.097 Vega 0.123 Open interest 38 Model this call Put · $240 Snapshot session Aug 24, 2026 Last $4.27 Breakeven $235.73 Implied vol 24.3% Delta -0.175 ≈18% ITM Gamma 0.02 Theta -0.096 Vega 0.14 Open interest 5 Model this put
54	5	20.4%	0.737	$7.50	$9.50	$15.26		$4.90	$1.10	$3.40	-0.284	22.9%	1	4
Call · $245 In the money Snapshot session Aug 14, 2026 Last $15.26 Breakeven $260.26 Implied vol 20.4% Delta 0.737 ≈74% ITM Gamma 0.03 Theta -0.124 Vega 0.177 Open interest 54 Model this call Put · $245 Snapshot session Aug 20, 2026 Last $4.90 Breakeven $240.10 Implied vol 22.9% Delta -0.284 ≈28% ITM Gamma 0.027 Theta -0.116 Vega 0.184 Open interest 4 Model this put
34	1	19.2%	0.573	$4.10	$6.00	$5.00		$3.60	$2.50	$4.80	-0.431	20.6%	2	11
Call · $250 In the money Snapshot session Aug 31, 2026 Last $5.00 Breakeven $255.00 Implied vol 19.2% Delta 0.573 ≈57% ITM Gamma 0.038 Theta -0.134 Vega 0.213 Open interest 34 Model this call Put · $250 Snapshot session Aug 28, 2026 Last $3.60 Breakeven $246.40 Implied vol 20.6% Delta -0.431 ≈43% ITM Gamma 0.035 Theta -0.118 Vega 0.213 Open interest 11 Model this put
Underlying $251.28
96	1	20.9%	0.395	$1.80	$4.40	$3.38		$6.92	$4.50	$6.90	-0.627	17.6%	1	1
Call · $255 Snapshot session Aug 27, 2026 Last $3.38 Breakeven $258.38 Implied vol 20.9% Delta 0.395 ≈40% ITM Gamma 0.034 Theta -0.138 Vega 0.209 Open interest 96 Model this call Put · $255 In the money Snapshot session Aug 14, 2026 Last $6.92 Breakeven $248.08 Implied vol 17.6% Delta -0.627 ≈63% ITM Gamma 0.04 Theta -0.09 Vega 0.205 Open interest 1 Model this put
190	2	16%	0.179	$0.30	$1.35	$0.70		$14.10	$8.40	$10.20	-0.802	17.3%	1	4
Call · $260 Snapshot session Aug 31, 2026 Last $0.70 Breakeven $260.70 Implied vol 16% Delta 0.179 ≈18% ITM Gamma 0.03 Theta -0.071 Vega 0.142 Open interest 190 Model this call Put · $260 In the money Snapshot session Aug 6, 2026 Last $14.10 Breakeven $245.90 Implied vol 17.3% Delta -0.802 ≈80% ITM Gamma 0.03 Theta -0.056 Vega 0.151 Open interest 4 Model this put
206	5	18.5%	0.102	$0.05	$0.90	$0.95		—	$13.00	$14.90	-0.874	20.4%	—	—
Call · $265 Snapshot session Aug 28, 2026 Last $0.95 Breakeven $265.95 Implied vol 18.5% Delta 0.102 ≈10% ITM Gamma 0.018 Theta -0.055 Vega 0.096 Open interest 206 Model this call Put · $265 In the money Snapshot session Unknown Last — Breakeven — Implied vol 20.4% Delta -0.874 ≈87% ITM Gamma 0.019 Theta -0.044 Vega 0.112 Open interest — Model this put
98	5	—	—	$0.00	$2.25	$2.50		—	$17.00	$19.90	-0.955	19%	—	—
Call · $270 Snapshot session Aug 6, 2026 Last $2.50 Breakeven $272.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 Model this call Put · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 19% Delta -0.955 ≈95% ITM Gamma 0.009 Theta -0.003 Vega 0.052 Open interest — Model this put
125	5	—	—	$0.00	$2.15	$1.52		—	$22.00	$24.90	-0.96	23.1%	—	—
Call · $275 Snapshot session Aug 6, 2026 Last $1.52 Breakeven $276.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 Model this call Put · $275 In the money Snapshot session Unknown Last — Breakeven — Implied vol 23.1% Delta -0.96 ≈96% ITM Gamma 0.007 Theta -0.005 Vega 0.046 Open interest — Model this put
159	1	—	—	$0.00	$2.15	$1.05		—	$27.00	$29.90	-0.964	27%	—	—
Call · $280 Snapshot session Aug 13, 2026 Last $1.05 Breakeven $281.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 Model this call Put · $280 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27% Delta -0.964 ≈96% ITM Gamma 0.005 Theta -0.007 Vega 0.043 Open interest — Model this put
30	1	—	—	$0.00	$2.15	$5.20		—	$32.00	$34.90	-0.967	30.8%	—	—
Call · $285 Snapshot session Jun 22, 2026 Last $5.20 Breakeven $290.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $285 In the money Snapshot session Unknown Last — Breakeven — Implied vol 30.8% Delta -0.967 ≈97% ITM Gamma 0.004 Theta -0.009 Vega 0.04 Open interest — Model this put
23	2	—	—	$0.00	$2.15	$3.20		—	$37.00	$39.90	-0.969	34.5%	—	—
Call · $290 Snapshot session Jun 12, 2026 Last $3.20 Breakeven $293.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $290 In the money Snapshot session Unknown Last — Breakeven — Implied vol 34.5% Delta -0.969 ≈97% ITM Gamma 0.004 Theta -0.011 Vega 0.038 Open interest — Model this put
2	1	—	—	$0.00	$2.15	$3.50		—	$42.00	$44.90	-0.97	38.2%	—	—
Call · $295 Snapshot session Jun 16, 2026 Last $3.50 Breakeven $298.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $295 In the money Snapshot session Unknown Last — Breakeven — Implied vol 38.2% Delta -0.97 ≈97% ITM Gamma 0.003 Theta -0.012 Vega 0.037 Open interest — Model this put
4	4	—	—	$0.00	$2.15	$2.00		—	$47.10	$49.90	-0.967	43%	—	—
Call · $300 Snapshot session Jun 5, 2026 Last $2.00 Breakeven $302.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $300 In the money Snapshot session Unknown Last — Breakeven — Implied vol 43% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.021 Vega 0.04 Open interest — Model this put
—	—	—	—	$0.00	$2.15	—		—	$52.00	$54.90	-0.973	45.2%	—	—
Call · $305 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $305 In the money Snapshot session Unknown Last — Breakeven — Implied vol 45.2% Delta -0.973 ≈97% ITM Gamma 0.003 Theta -0.016 Vega 0.034 Open interest — Model this put
—	—	—	—	$0.00	$2.15	—		—	$57.00	$59.90	-0.974	48.6%	—	—
Call · $310 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $310 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.6% Delta -0.974 ≈97% ITM Gamma 0.002 Theta -0.017 Vega 0.033 Open interest — Model this put
3	1	—	—	$0.00	$2.15	$1.41		—	$62.00	$64.90	-0.974	51.9%	—	—
Call · $315 Snapshot session Jun 5, 2026 Last $1.41 Breakeven $316.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $315 In the money Snapshot session Unknown Last — Breakeven — Implied vol 51.9% Delta -0.974 ≈97% ITM Gamma 0.002 Theta -0.019 Vega 0.033 Open interest — Model this put
19	19	—	—	$0.00	$2.15	$1.18		—	$67.00	$69.90	-0.975	55.1%	—	—
Call · $320 Snapshot session Aug 5, 2026 Last $1.18 Breakeven $321.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $320 In the money Snapshot session Unknown Last — Breakeven — Implied vol 55.1% Delta -0.975 ≈97% ITM Gamma 0.002 Theta -0.02 Vega 0.032 Open interest — Model this put
—	—	—	—	$0.00	$2.15	—		—	$72.00	$74.90	-0.975	58.3%	—	—
Call · $325 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $325 In the money Snapshot session Unknown Last — Breakeven — Implied vol 58.3% Delta -0.975 ≈98% ITM Gamma 0.002 Theta -0.022 Vega 0.031 Open interest — Model this put
—	—	—	—	$0.00	$2.15	—		—	$77.00	$79.90	-0.976	61.5%	—	—
Call · $330 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $330 In the money Snapshot session Unknown Last — Breakeven — Implied vol 61.5% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.023 Vega 0.031 Open interest — Model this put
—	—	—	—	$0.00	$2.15	—		—	$82.00	$84.90	-0.976	64.6%	—	—
Call · $335 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — Model this call Put · $335 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.6% Delta -0.976 ≈98% ITM Gamma 0.002 Theta -0.025 Vega 0.03 Open interest — Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 23, 2026–Aug 31, 2026; 53 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. 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 63" for the wings.

Key facts CIK 930667 CUSIP 464286657 13F (30d) 26 filings 25 filers Visit website