KRE · State Street(R) SPDR(R) S&P(R) Regional Banking ETF ETF

Alerts for KRE

$75.27 +0.40 (+0.53%) At close · Sep 4

Options Chain

Underlying $75.27 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 5 days to expiry · 82 contracts · mixed daily-bar sessions · Aug 12, 2026–Sep 4, 2026; 15 unknown

Put / call OI

1.14

Balanced positioning

Open interest

13,994

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$75.00

$0.27 below spot

ATM implied vol

21.1%

market's expected move

Open interest by strike · near the money

Calls Puts

69.5

70.5

71.5

72.5

73.5

74.5

75.5

76.5

77.5

78.5

79.5

80.5

81.5

82.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 5d Sep 18 12d Sep 25 19d Sep 30 24d Oct 2 26d Oct 9 33d Oct 16 40d Oct 23 47d Nov 20 75d Dec 18 103d Dec 31 116d Jan 15 131d Mar 19 194d Mar 31 206d Jun 17 284d Jun 30 297d Sep 17 376d Dec 17 467d Jan 21 502d Dec 15 831d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	4	—	—	$33.40	$36.20	$35.48		—	$0.00	$2.13	—	—	—	—
Call · $40 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:52.300 UTC Last $35.48 Breakeven $75.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:54:59.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$28.40	$31.30	$30.51		—	$0.00	$2.13	—	—	—	—
Call · $45 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:58.710 UTC Last $30.51 Breakeven $75.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 18:19:50.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.40	$26.30	—		—	$0.00	$2.13	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.459 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$18.50	$20.85	$22.76		—	$0.00	$2.13	—	—	—	—
Call · $55 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.680 UTC Last $22.76 Breakeven $77.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$13.50	$15.85	$17.79		$0.09	$0.00	$1.31	—	—	111	112
Call · $60 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:54.232 UTC Last $17.79 Breakeven $77.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:58:36.070 UTC Last $0.09 Breakeven $59.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.95	$11.75	—		$0.06	$0.00	$1.15	—	—	4	8
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.902 UTC Last $0.06 Breakeven $63.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.95	$10.75	—		$0.07	$0.00	$0.96	—	—	27	389
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:39.551 UTC Last $0.07 Breakeven $64.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 389 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.95	$9.70	—		$0.04	$0.00	$0.76	—	—	12	38
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.710 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:42.562 UTC Last $0.04 Breakeven $65.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.95	$8.65	—		$0.04	$0.00	$0.95	—	—	10	10
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.590 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.902 UTC Last $0.04 Breakeven $66.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$5.95	$7.65	$4.95		$0.05	$0.00	$0.09	—	—	2	77
Call · $68 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.185 UTC Last $4.95 Breakeven $72.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.876 UTC Last $0.05 Breakeven $67.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this put
7	7	—	—	$5.05	$6.70	$5.30		$0.13	$0.00	$0.10	—	—	2	1
Call · $69 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.567 UTC Last $5.30 Breakeven $74.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:55.885 UTC Last $0.13 Breakeven $68.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	8	—	—	$4.65	$6.15	$3.45		—	$0.00	$0.10	—	—	—	—
Call · $69.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.437 UTC Last $3.45 Breakeven $72.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $69.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.059 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	35.2%	0.964	$5.05	$5.65	$4.35		$0.04	$0.01	$0.06	-0.03	33.6%	870	515
Call · $70 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.292 UTC Last $4.35 Breakeven $74.35 Implied vol 35.2% Delta 0.964 ≈96% ITM Gamma 0.026 Theta -0.031 Vega 0.007 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.060 UTC Last $0.04 Breakeven $69.96 Implied vol 33.6% Delta -0.03 ≈3% ITM Gamma 0.023 Theta -0.02 Vega 0.006 Open interest 515 OI effective date Sep 3, 2026 Model this put
16	2	—	—	$4.35	$5.15	$3.90		$0.11	$0.01	$0.11	-0.047	34.2%	1	17
Call · $70.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.183 UTC Last $3.90 Breakeven $74.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $70.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.425 UTC Last $0.11 Breakeven $70.39 Implied vol 34.2% Delta -0.047 ≈5% ITM Gamma 0.033 Theta -0.029 Vega 0.009 Open interest 17 OI effective date Sep 3, 2026 Model this put
15	13	36.5%	0.919	$4.00	$4.85	$3.50		$0.04	$0.01	$0.12	-0.054	31.7%	1	1k
Call · $71 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:51.680 UTC Last $3.50 Breakeven $74.50 Implied vol 36.5% Delta 0.919 ≈92% ITM Gamma 0.047 Theta -0.055 Vega 0.013 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.060 UTC Last $0.04 Breakeven $70.96 Implied vol 31.7% Delta -0.054 ≈5% ITM Gamma 0.039 Theta -0.03 Vega 0.01 Open interest 1k OI effective date Sep 3, 2026 Model this put
29	24	—	—	$3.60	$4.00	$3.70		$0.09	$0.05	$0.14	-0.076	31.3%	12	26
Call · $71.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.705 UTC Last $3.70 Breakeven $75.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $71.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.855 UTC Last $0.09 Breakeven $71.41 Implied vol 31.3% Delta -0.076 ≈8% ITM Gamma 0.052 Theta -0.039 Vega 0.013 Open interest 26 OI effective date Sep 3, 2026 Model this put
43	2	—	—	$3.10	$3.50	$3.05		$0.22	$0.07	$0.16	-0.094	29.5%	126	764
Call · $72 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.705 UTC Last $3.05 Breakeven $75.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.060 UTC Last $0.22 Breakeven $71.78 Implied vol 29.5% Delta -0.094 ≈9% ITM Gamma 0.064 Theta -0.043 Vega 0.015 Open interest 764 OI effective date Sep 3, 2026 Model this put
24	1	21.6%	0.935	$2.67	$3.05	$2.85		$0.13	$0.09	$0.14	-0.104	26.1%	208	1.2k
Call · $72.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.706 UTC Last $2.85 Breakeven $75.35 Implied vol 21.6% Delta 0.935 ≈94% ITM Gamma 0.066 Theta -0.031 Vega 0.011 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $72.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.761 UTC Last $0.13 Breakeven $72.37 Implied vol 26.1% Delta -0.104 ≈10% ITM Gamma 0.079 Theta -0.041 Vega 0.016 Open interest 1.2k OI effective date Sep 3, 2026 Model this put
35	1	23.4%	0.875	$2.25	$2.62	$2.37		$0.16	$0.06	$0.19	-0.123	23.2%	731	659
Call · $73 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $2.37 Breakeven $75.37 Implied vol 23.4% Delta 0.875 ≈88% ITM Gamma 0.1 Theta -0.049 Vega 0.018 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $0.16 Breakeven $72.84 Implied vol 23.2% Delta -0.123 ≈12% ITM Gamma 0.1 Theta -0.041 Vega 0.018 Open interest 659 OI effective date Sep 3, 2026 Model this put
58	106	21.8%	0.832	$1.80	$2.16	$2.09		$0.23	$0.10	$0.28	-0.175	22.6%	43	463
Call · $73.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.754 UTC Last $2.09 Breakeven $75.59 Implied vol 21.8% Delta 0.832 ≈83% ITM Gamma 0.13 Theta -0.054 Vega 0.022 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $73.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.914 UTC Last $0.23 Breakeven $73.27 Implied vol 22.6% Delta -0.175 ≈18% ITM Gamma 0.13 Theta -0.05 Vega 0.023 Open interest 463 OI effective date Sep 3, 2026 Model this put
596	208	22%	0.756	$1.45	$1.73	$1.45		$0.34	$0.27	$0.37	-0.256	23.3%	1.4k	581
Call · $74 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $1.45 Breakeven $75.45 Implied vol 22% Delta 0.756 ≈76% ITM Gamma 0.162 Theta -0.066 Vega 0.028 Open interest 596 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.34 Breakeven $73.66 Implied vol 23.3% Delta -0.256 ≈26% ITM Gamma 0.157 Theta -0.064 Vega 0.028 Open interest 581 OI effective date Sep 3, 2026 Model this put
213	156	22.8%	0.662	$1.08	$1.45	$1.10		$0.43	$0.35	$0.53	-0.335	22.3%	26	105
Call · $74.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.023 UTC Last $1.10 Breakeven $75.60 Implied vol 22.8% Delta 0.662 ≈66% ITM Gamma 0.182 Theta -0.078 Vega 0.032 Open interest 213 OI effective date Sep 3, 2026 Model this call Put · $74.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.679 UTC Last $0.43 Breakeven $74.07 Implied vol 22.3% Delta -0.335 ≈33% ITM Gamma 0.186 Theta -0.069 Vega 0.032 Open interest 105 OI effective date Sep 3, 2026 Model this put
264	86	21.3%	0.57	$0.81	$1.01	$0.83		$0.63	$0.60	$0.63	-0.431	21.6%	134	104
Call · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $0.83 Breakeven $75.83 Implied vol 21.3% Delta 0.57 ≈57% ITM Gamma 0.21 Theta -0.078 Vega 0.035 Open interest 264 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.884 UTC Last $0.63 Breakeven $74.37 Implied vol 21.6% Delta -0.431 ≈43% ITM Gamma 0.206 Theta -0.072 Vega 0.035 Open interest 104 OI effective date Sep 3, 2026 Model this put
Underlying $75.27
454	101	20.8%	0.463	$0.56	$0.72	$0.65		$0.84	$0.74	$0.97	-0.536	21.5%	51	29
Call · $75.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.743 UTC Last $0.65 Breakeven $76.15 Implied vol 20.8% Delta 0.463 ≈46% ITM Gamma 0.217 Theta -0.076 Vega 0.035 Open interest 454 OI effective date Sep 3, 2026 Model this call Put · $75.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $0.84 Breakeven $74.66 Implied vol 21.5% Delta -0.536 ≈54% ITM Gamma 0.21 Theta -0.071 Vega 0.035 Open interest 29 OI effective date Sep 3, 2026 Model this put
1.1k	426	23.1%	0.372	$0.46	$0.57	$0.46		$1.27	$1.08	$1.30	-0.631	22.6%	309	1k
Call · $76 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.750 UTC Last $0.46 Breakeven $76.46 Implied vol 23.1% Delta 0.372 ≈37% ITM Gamma 0.186 Theta -0.08 Vega 0.033 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $1.27 Breakeven $74.73 Implied vol 22.6% Delta -0.631 ≈63% ITM Gamma 0.19 Theta -0.07 Vega 0.033 Open interest 1k OI effective date Sep 3, 2026 Model this put
226	37	21.5%	0.271	$0.22	$0.40	$0.27		$1.56	$1.40	$1.70	-0.715	23.1%	11	17
Call · $76.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.743 UTC Last $0.27 Breakeven $76.77 Implied vol 21.5% Delta 0.271 ≈27% ITM Gamma 0.175 Theta -0.065 Vega 0.029 Open interest 226 OI effective date Sep 3, 2026 Model this call Put · $76.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $1.56 Breakeven $74.94 Implied vol 23.1% Delta -0.715 ≈71% ITM Gamma 0.167 Theta -0.064 Vega 0.03 Open interest 17 OI effective date Sep 3, 2026 Model this put
503	14	21.6%	0.193	$0.15	$0.25	$0.19		$1.97	$1.79	$2.11	-0.783	23.9%	12	205
Call · $77 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $0.19 Breakeven $77.19 Implied vol 21.6% Delta 0.193 ≈19% ITM Gamma 0.144 Theta -0.053 Vega 0.024 Open interest 503 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.852 UTC Last $1.97 Breakeven $75.03 Implied vol 23.9% Delta -0.783 ≈78% ITM Gamma 0.14 Theta -0.056 Vega 0.026 Open interest 205 OI effective date Sep 3, 2026 Model this put
5	138	21.9%	0.135	$0.10	$0.16	$0.14		$3.12	$2.20	$2.59	-0.828	25.5%	16	5
Call · $77.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.744 UTC Last $0.14 Breakeven $77.64 Implied vol 21.9% Delta 0.135 ≈13% ITM Gamma 0.112 Theta -0.043 Vega 0.019 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $77.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.759 UTC Last $3.12 Breakeven $74.38 Implied vol 25.5% Delta -0.828 ≈83% ITM Gamma 0.114 Theta -0.051 Vega 0.022 Open interest 5 OI effective date Sep 3, 2026 Model this put
701	21	22.5%	0.093	$0.06	$0.11	$0.10		$3.47	$2.65	$3.05	-0.865	26.8%	20	27
Call · $78 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.761 UTC Last $0.10 Breakeven $78.10 Implied vol 22.5% Delta 0.093 ≈9% ITM Gamma 0.084 Theta -0.034 Vega 0.015 Open interest 701 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.710 UTC Last $3.47 Breakeven $74.53 Implied vol 26.8% Delta -0.865 ≈87% ITM Gamma 0.092 Theta -0.045 Vega 0.019 Open interest 27 OI effective date Sep 3, 2026 Model this put
80	80	24.3%	0.074	$0.01	$0.13	$0.38		$3.92	$3.10	$3.55	-0.889	28.7%	16	3
Call · $78.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.058 UTC Last $0.38 Breakeven $78.88 Implied vol 24.3% Delta 0.074 ≈7% ITM Gamma 0.066 Theta -0.031 Vega 0.012 Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $78.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.669 UTC Last $3.92 Breakeven $74.58 Implied vol 28.7% Delta -0.889 ≈89% ITM Gamma 0.075 Theta -0.041 Vega 0.017 Open interest 3 OI effective date Sep 3, 2026 Model this put
2k	2k	26.6%	0.064	$0.02	$0.11	$0.05		$4.42	$3.45	$5.00	-0.783	50.4%	4	5
Call · $79 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.797 UTC Last $0.05 Breakeven $79.05 Implied vol 26.6% Delta 0.064 ≈6% ITM Gamma 0.054 Theta -0.03 Vega 0.011 Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.184 UTC Last $4.42 Breakeven $74.58 Implied vol 50.4% Delta -0.783 ≈78% ITM Gamma 0.066 Theta -0.124 Vega 0.026 Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	28.3%	0.053	$0.01	$0.10	—		$4.75	$3.95	$5.70	-0.777	58.1%	5	1
Call · $79.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.058 UTC Last — Breakeven — Implied vol 28.3% Delta 0.053 ≈5% ITM Gamma 0.043 Theta -0.027 Vega 0.01 Open interest — OI effective date — Model this call Put · $79.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.078 UTC Last $4.75 Breakeven $74.75 Implied vol 58.1% Delta -0.777 ≈78% ITM Gamma 0.058 Theta -0.146 Vega 0.026 Open interest 1 OI effective date Sep 3, 2026 Model this put
82	2	30.3%	0.046	$0.01	$0.09	$0.06		$5.27	$4.35	$6.05	-0.809	56.8%	6	—
Call · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.024 UTC Last $0.06 Breakeven $80.06 Implied vol 30.3% Delta 0.046 ≈5% ITM Gamma 0.036 Theta -0.026 Vega 0.009 Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.545 UTC Last $5.27 Breakeven $74.73 Implied vol 56.8% Delta -0.809 ≈81% ITM Gamma 0.054 Theta -0.13 Vega 0.024 Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.30	$0.06		$6.85	$5.00	$6.70	-0.793	66.6%	2	1
Call · $80.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:39.643 UTC Last $0.06 Breakeven $80.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $80.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.984 UTC Last $6.85 Breakeven $73.65 Implied vol 66.6% Delta -0.793 ≈79% ITM Gamma 0.049 Theta -0.161 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.95	$0.04		$6.17	$5.35	$7.15	-0.817	66.1%	4	—
Call · $81 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.725 UTC Last $0.04 Breakeven $81.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.546 UTC Last $6.17 Breakeven $74.83 Implied vol 66.1% Delta -0.817 ≈82% ITM Gamma 0.046 Theta -0.148 Vega 0.023 Open interest — OI effective date — Model this put
35	23	—	—	$0.00	$0.94	$0.52		$7.25	$5.90	$7.60	-0.824	69.5%	2	—
Call · $81.5 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:56.245 UTC Last $0.52 Breakeven $82.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $81.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.985 UTC Last $7.25 Breakeven $74.25 Implied vol 69.5% Delta -0.824 ≈82% ITM Gamma 0.042 Theta -0.152 Vega 0.023 Open interest — OI effective date — Model this put
20	3	—	—	$0.00	$0.95	$0.01		$8.42	$6.45	$8.35	-0.808	79.4%	8	—
Call · $82 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.341 UTC Last $0.01 Breakeven $82.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $82 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.668 UTC Last $8.42 Breakeven $73.58 Implied vol 79.4% Delta -0.808 ≈81% ITM Gamma 0.039 Theta -0.184 Vega 0.024 Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$0.93	$0.12		—	$6.75	$8.60	-0.848	72.7%	—	—
Call · $82.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:57.150 UTC Last $0.12 Breakeven $82.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $82.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.985 UTC Last — Breakeven — Implied vol 72.7% Delta -0.848 ≈85% ITM Gamma 0.037 Theta -0.143 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.96	—		$8.85	$7.20	$9.65	-0.816	87.3%	4	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.154 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:53.662 UTC Last $8.85 Breakeven $74.15 Implied vol 87.3% Delta -0.816 ≈82% ITM Gamma 0.035 Theta -0.198 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$8.45	$10.10	-0.846	87.1%	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.710 UTC Last — Breakeven — Implied vol 87.1% Delta -0.846 ≈85% ITM Gamma 0.031 Theta -0.174 Vega 0.021 Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.73	$0.16		$10.82	$9.40	$11.35	-0.841	98.1%	2	—
Call · $85 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.108 UTC Last $0.16 Breakeven $85.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.710 UTC Last $10.82 Breakeven $74.18 Implied vol 98.1% Delta -0.841 ≈84% ITM Gamma 0.028 Theta -0.202 Vega 0.021 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 · Aug 12, 2026–Sep 4, 2026; 15 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 41" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.