KCE · State Street(R) SPDR(R) S&P(R) Capital Markets ETF ETF

Alerts for KCE

$170.92 -0.51 (-0.30%) At close · Sep 4

Options Chain

Underlying $170.92 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 88 contracts · mixed daily-bar sessions · Apr 17, 2026–Aug 24, 2026; 77 unknown

Put / call OI

1.67

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$154.00

$16.92 below spot

ATM implied vol

21.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

146

147

148

149

150

151

152

153

154

155

156

157

158

159

160

161

162

163

164

165

166

170

175

180

185

190

195

200

205

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
—	—	—	—	$94.00	$98.00	—		—	$0.00	$4.80	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:33:11.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.00	$93.00	—		—	$0.00	$4.80	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:33:11.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$84.00	$88.00	—		—	$0.00	$4.80	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:33:11.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.00	$83.00	—		—	$0.00	$4.80	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:08.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:33:11.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.00	$78.00	—		—	$0.00	$4.80	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.693 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:33:11.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.00	$73.00	—		—	$0.00	$4.80	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:42.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 13:31:56.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.00	$68.00	—		—	$0.00	$4.80	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:02.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 13:31:54.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.00	$62.70	—		—	$0.00	$4.80	—	—	—	2
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.803 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 13:31:56.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$54.00	$58.00	—		—	$0.00	$0.70	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.00	$52.70	—		—	$0.00	$0.70	—	—	—	1
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:09.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$44.00	$48.00	—		—	$0.00	$0.70	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:03.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.138 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.00	$42.70	—		$2.40	$0.00	$0.70	—	—	8	8
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:18.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:55:12.624 UTC Last $2.40 Breakeven $127.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$34.00	$38.00	—		—	$0.00	$0.70	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:59.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.00	$33.00	—		—	$0.00	$0.70	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.880 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.00	$27.60	—		—	$0.00	$0.70	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:37.348 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.00	$26.60	—		—	$0.00	$0.70	—	—	—	—
Call · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:37.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $146 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.409 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.4%	0.974	$22.00	$26.50	—		—	$0.00	$0.70	—	—	—	1
Call · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.336 UTC Last — Breakeven — Implied vol 42.4% Delta 0.974 ≈97% ITM Gamma 0.004 Theta -0.046 Vega 0.02 Open interest — OI effective date — Model this call Put · $147 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.338 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	40.8%	0.973	$21.00	$25.50	—		—	$0.00	$0.70	—	—	—	—
Call · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.337 UTC Last — Breakeven — Implied vol 40.8% Delta 0.973 ≈97% ITM Gamma 0.005 Theta -0.046 Vega 0.02 Open interest — OI effective date — Model this call Put · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.1%	0.972	$20.00	$24.50	—		—	$0.00	$0.90	—	—	—	—
Call · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.336 UTC Last — Breakeven — Implied vol 39.1% Delta 0.972 ≈97% ITM Gamma 0.005 Theta -0.045 Vega 0.021 Open interest — OI effective date — Model this call Put · $149 Daily-bar session Unknown Quote as of 2026-09-04 19:33:11.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.00	$22.70	—		—	$0.00	$4.80	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:58.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	35.8%	0.97	$18.00	$22.50	—		—	$0.00	$4.80	—	—	—	—
Call · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.139 UTC Last — Breakeven — Implied vol 35.8% Delta 0.97 ≈97% ITM Gamma 0.006 Theta -0.045 Vega 0.022 Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$17.00	$20.70	$7.00		—	$0.00	$4.80	—	—	—	—
Call · $152 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:56:41.668 UTC Last $7.00 Breakeven $159.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32.5%	0.968	$16.00	$20.50	—		$4.40	$0.00	$4.80	—	—	2	2
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.139 UTC Last — Breakeven — Implied vol 32.5% Delta 0.968 ≈97% ITM Gamma 0.007 Theta -0.044 Vega 0.023 Open interest — OI effective date — Model this call Put · $153 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 16:30:01.909 UTC Last $4.40 Breakeven $148.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	30.9%	0.967	$15.00	$19.50	—		$4.50	$0.00	$0.30	—	—	24	25
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:31.524 UTC Last — Breakeven — Implied vol 30.9% Delta 0.967 ≈97% ITM Gamma 0.007 Theta -0.043 Vega 0.024 Open interest — OI effective date — Model this call Put · $154 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:55:47.131 UTC Last $4.50 Breakeven $149.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
1	1	29.3%	0.966	$14.00	$18.50	$14.90		$7.90	$0.00	$4.80	—	—	1	1
Call · $155 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:56:31.524 UTC Last $14.90 Breakeven $169.90 Implied vol 29.3% Delta 0.966 ≈97% ITM Gamma 0.008 Theta -0.043 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 16:30:01.950 UTC Last $7.90 Breakeven $147.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	27.6%	0.964	$13.00	$17.50	—		—	$0.00	$0.90	—	—	—	—
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:38.660 UTC Last — Breakeven — Implied vol 27.6% Delta 0.964 ≈96% ITM Gamma 0.009 Theta -0.042 Vega 0.025 Open interest — OI effective date — Model this call Put · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26%	0.963	$12.00	$16.50	—		—	$0.00	$0.95	—	—	—	—
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.585 UTC Last — Breakeven — Implied vol 26% Delta 0.963 ≈96% ITM Gamma 0.01 Theta -0.041 Vega 0.026 Open interest — OI effective date — Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.338 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	24.4%	0.961	$11.00	$15.50	—		—	$0.00	$0.95	—	—	—	—
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.337 UTC Last — Breakeven — Implied vol 24.4% Delta 0.961 ≈96% ITM Gamma 0.011 Theta -0.041 Vega 0.027 Open interest — OI effective date — Model this call Put · $158 Daily-bar session Unknown Quote as of 2026-09-04 19:58:03.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.8%	0.959	$10.00	$14.50	—		—	$0.00	$0.95	—	—	—	—
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.336 UTC Last — Breakeven — Implied vol 22.8% Delta 0.959 ≈96% ITM Gamma 0.012 Theta -0.04 Vega 0.029 Open interest — OI effective date — Model this call Put · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:57:31.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.00	$12.70	—		—	$0.00	$4.80	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.138 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:56:26.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.00	$12.00	—		—	$0.00	$4.80	—	—	—	—
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:08.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	17.8%	0.95	$7.00	$11.50	$5.10		—	$0.00	$2.90	—	—	—	—
Call · $162 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:10.336 UTC Last $5.10 Breakeven $167.10 Implied vol 17.8% Delta 0.95 ≈95% ITM Gamma 0.018 Theta -0.038 Vega 0.033 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:57:06.789 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	5	18.6%	0.92	$6.50	$10.20	$7.25		—	$0.00	$3.00	—	—	—	—
Call · $163 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:54:58.204 UTC Last $7.25 Breakeven $170.25 Implied vol 18.6% Delta 0.92 ≈92% ITM Gamma 0.025 Theta -0.049 Vega 0.048 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	13%	0.96	$5.50	$8.90	$5.55		—	$0.00	$3.30	—	—	—	—
Call · $164 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:32.196 UTC Last $5.55 Breakeven $169.55 Implied vol 13% Delta 0.96 ≈96% ITM Gamma 0.021 Theta -0.03 Vega 0.028 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:57:32.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	11.4%	0.956	$4.50	$7.90	—		—	$0.00	$3.70	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:14.492 UTC Last — Breakeven — Implied vol 11.4% Delta 0.956 ≈96% ITM Gamma 0.025 Theta -0.029 Vega 0.03 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	11.1%	0.928	$3.50	$7.00	$2.10		—	$0.00	$4.20	—	—	—	—
Call · $166 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:55:05.101 UTC Last $2.10 Breakeven $168.10 Implied vol 11.1% Delta 0.928 ≈93% ITM Gamma 0.038 Theta -0.034 Vega 0.044 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:58:15.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	16.2%	0.592	$0.50	$4.90	$1.50		—	$0.70	$4.90	-0.436	26%	—	—
Call · $170 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:55:10.137 UTC Last $1.50 Breakeven $171.50 Implied vol 16.2% Delta 0.592 ≈59% ITM Gamma 0.074 Theta -0.088 Vega 0.125 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.169 UTC Last — Breakeven — Implied vol 26% Delta -0.436 ≈44% ITM Gamma 0.047 Theta -0.12 Vega 0.127 Open interest — OI effective date — Model this put
Underlying $170.92
2	—	—	—	$0.00	$3.30	—		—	$3.40	$7.00	-0.697	22.1%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:58:16.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.314 UTC Last — Breakeven — Implied vol 22.1% Delta -0.697 ≈70% ITM Gamma 0.049 Theta -0.083 Vega 0.113 Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$0.95	—		—	$7.80	$11.50	-0.828	27.6%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:58:10.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:51.686 UTC Last — Breakeven — Implied vol 27.6% Delta -0.828 ≈83% ITM Gamma 0.029 Theta -0.072 Vega 0.082 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$12.80	$16.50	-0.862	36.8%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.950 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:21.307 UTC Last — Breakeven — Implied vol 36.8% Delta -0.862 ≈86% ITM Gamma 0.019 Theta -0.085 Vega 0.071 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$17.80	$21.50	-0.882	45.2%	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:38.188 UTC Last — Breakeven — Implied vol 45.2% Delta -0.882 ≈88% ITM Gamma 0.014 Theta -0.094 Vega 0.064 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$22.80	$26.50	-0.895	53%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.109 UTC Last — Breakeven — Implied vol 53% Delta -0.895 ≈90% ITM Gamma 0.011 Theta -0.102 Vega 0.059 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$27.80	$31.50	-0.905	60.4%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:52.027 UTC Last — Breakeven — Implied vol 60.4% Delta -0.905 ≈90% ITM Gamma 0.009 Theta -0.108 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$32.80	$36.50	-0.912	67.4%	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.961 UTC Last — Breakeven — Implied vol 67.4% Delta -0.912 ≈91% ITM Gamma 0.007 Theta -0.114 Vega 0.051 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 · Apr 17, 2026–Aug 24, 2026; 77 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 20 strikes around the money are shown by default — switch to "All 44" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.