SHE · State Street(R) SPDR(R) MSCI USA Gender Diversity ETF ETF

Alerts for SHE

$159.02 +0.05 (+0.03%) At close · Sep 4

Options Chain

Underlying $159.02 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 116 contracts · mixed daily-bar sessions · Apr 2, 2026–Apr 17, 2026; 114 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$150.00

$9.02 below spot

ATM implied vol

12.2%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

126

127

128

129

130

131

132

133

134

135

136

137

138

139

140

141

142

145

150

152

153

154

155

156

157

158

159

160

161

162

165

170

175

180

185

190

195

200

205

210

215

220

225

230

235

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
—	—	—	—	$92.60	$95.50	—		—	$0.00	$0.45	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:53:00.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$87.60	$90.50	—		—	$0.00	$0.45	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$82.60	$85.50	—		—	$0.00	$0.45	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.376 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 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.70	$80.50	—		—	$0.00	$0.45	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.272 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 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$72.70	$75.50	—		—	$0.00	$0.45	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.074 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 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.70	$70.50	—		—	$0.00	$0.45	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.893 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 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.70	$65.50	—		—	$0.00	$0.45	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.769 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 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.70	$60.50	—		—	$0.00	$0.45	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.506 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 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.70	$55.50	—		—	$0.00	$0.45	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.314 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 19:53:00.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$47.70	$50.60	—		—	$0.00	$0.45	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.119 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 19:53:00.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.70	$45.60	—		—	$0.00	$0.45	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.972 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 19:53:00.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.70	$40.60	—		—	$0.00	$0.45	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.785 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 19:55:58.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.70	$35.60	—		—	$0.00	$0.50	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.606 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 19:59:31.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.70	$34.60	—		—	$0.00	$0.50	—	—	—	—
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.289 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.70	$33.60	—		—	$0.00	$0.50	—	—	—	—
Call · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.70	$32.60	—		—	$0.00	$0.50	—	—	—	—
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.70	$31.60	—		—	$0.00	$0.50	—	—	—	—
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	39.5%	0.997	$27.80	$30.60	—		—	$0.00	$0.50	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.475 UTC Last — Breakeven — Implied vol 39.5% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.017 Vega 0.003 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.7%	0.997	$26.80	$29.60	—		—	$0.00	$0.50	—	—	—	—
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.420 UTC Last — Breakeven — Implied vol 37.7% Delta 0.997 ≈100% ITM Gamma 0.001 Theta -0.017 Vega 0.003 Open interest — OI effective date — Model this call Put · $131 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	35.8%	0.998	$25.80	$28.60	—		—	$0.00	$0.50	—	—	—	—
Call · $132 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.419 UTC Last — Breakeven — Implied vol 35.8% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.016 Vega 0.002 Open interest — OI effective date — Model this call Put · $132 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.9%	0.998	$24.80	$27.60	—		—	$0.00	$0.50	—	—	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.395 UTC Last — Breakeven — Implied vol 33.9% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.016 Vega 0.002 Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	32%	0.998	$23.80	$26.60	—		—	$0.00	$0.50	—	—	—	—
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.326 UTC Last — Breakeven — Implied vol 32% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.016 Vega 0.002 Open interest — OI effective date — Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.9%	0.998	$22.80	$25.60	—		—	$0.00	$0.50	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.308 UTC Last — Breakeven — Implied vol 29.9% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.015 Vega 0.002 Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.8%	0.999	$21.80	$24.60	—		—	$0.00	$0.50	—	—	—	—
Call · $136 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.291 UTC Last — Breakeven — Implied vol 27.8% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.015 Vega 0.001 Open interest — OI effective date — Model this call Put · $136 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.104 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.3%	0.999	$20.80	$23.60	—		—	$0.00	$0.50	—	—	—	—
Call · $137 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.289 UTC Last — Breakeven — Implied vol 25.3% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.014 Vega 0.001 Open interest — OI effective date — Model this call Put · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.1%	1	$19.80	$22.60	—		—	$0.00	$0.50	—	—	—	—
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.266 UTC Last — Breakeven — Implied vol 21.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.014 Vega 0 Open interest — OI effective date — Model this call Put · $138 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.80	$21.60	—		—	$0.00	$0.50	—	—	—	—
Call · $139 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.209 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $139 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.090 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.80	$20.60	—		—	$0.00	$0.50	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.207 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 19:59:31.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.80	$19.60	—		—	$0.00	$0.50	—	—	—	—
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.187 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.80	$18.60	—		—	$0.00	$0.50	—	—	—	—
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.013 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.80	$15.60	—		—	$0.00	$0.50	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.091 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 19:59:31.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	18.1%	0.962	$7.90	$10.70	$1.26		—	$0.00	$0.60	—	—	—	—
Call · $150 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:30.997 UTC Last $1.26 Breakeven $151.26 Implied vol 18.1% Delta 0.962 ≈96% ITM Gamma 0.015 Theta -0.032 Vega 0.025 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.2%	0.938	$6.00	$8.70	—		—	$0.00	$0.65	—	—	—	—
Call · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.989 UTC Last — Breakeven — Implied vol 16.2% Delta 0.938 ≈94% ITM Gamma 0.025 Theta -0.037 Vega 0.037 Open interest — OI effective date — Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.5%	0.902	$5.10	$7.80	—		—	$0.00	$0.70	—	—	—	—
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.979 UTC Last — Breakeven — Implied vol 16.5% Delta 0.902 ≈90% ITM Gamma 0.035 Theta -0.047 Vega 0.052 Open interest — OI effective date — Model this call Put · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.3%	0.879	$4.20	$6.80	—		—	$0.00	$0.75	—	—	—	—
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.965 UTC Last — Breakeven — Implied vol 15.3% Delta 0.879 ≈88% ITM Gamma 0.044 Theta -0.049 Vega 0.061 Open interest — OI effective date — Model this call Put · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.6%	0.839	$3.30	$5.90	—		—	$0.00	$1.00	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.960 UTC Last — Breakeven — Implied vol 14.6% Delta 0.839 ≈84% ITM Gamma 0.056 Theta -0.054 Vega 0.073 Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.3%	0.78	$2.55	$5.00	—		—	$0.00	$1.20	—	—	—	—
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.908 UTC Last — Breakeven — Implied vol 14.3% Delta 0.78 ≈78% ITM Gamma 0.069 Theta -0.061 Vega 0.089 Open interest — OI effective date — Model this call Put · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.4%	0.715	$1.80	$4.10	—		—	$0.00	$1.45	—	—	—	—
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 13.4% Delta 0.715 ≈72% ITM Gamma 0.084 Theta -0.064 Vega 0.102 Open interest — OI effective date — Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.3%	0.626	$1.35	$3.20	—		—	$0.15	$1.90	-0.372	13.1%	—	—
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 13.3% Delta 0.626 ≈63% ITM Gamma 0.095 Theta -0.068 Vega 0.114 Open interest — OI effective date — Model this call Put · $158 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.938 UTC Last — Breakeven — Implied vol 13.1% Delta -0.372 ≈37% ITM Gamma 0.096 Theta -0.051 Vega 0.114 Open interest — OI effective date — Model this put
—	—	12.2%	0.529	$0.70	$2.45	—		—	$0.50	$2.20	-0.471	12.2%	—	—
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.938 UTC Last — Breakeven — Implied vol 12.2% Delta 0.529 ≈53% ITM Gamma 0.109 Theta -0.064 Vega 0.119 Open interest — OI effective date — Model this call Put · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.938 UTC Last — Breakeven — Implied vol 12.2% Delta -0.471 ≈47% ITM Gamma 0.109 Theta -0.048 Vega 0.119 Open interest — OI effective date — Model this put
Underlying $159.02
2	24	11.5%	0.416	$0.15	$1.90	$0.05		—	$0.90	$2.75	-0.582	11.7%	—	—
Call · $160 Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $0.05 Breakeven $160.05 Implied vol 11.5% Delta 0.416 ≈42% ITM Gamma 0.113 Theta -0.058 Vega 0.117 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 11.7% Delta -0.582 ≈58% ITM Gamma 0.111 Theta -0.043 Vega 0.117 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$1.30	$3.60	-0.691	11.5%	—	—
Call · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.906 UTC Last — Breakeven — Implied vol 11.5% Delta -0.691 ≈69% ITM Gamma 0.102 Theta -0.036 Vega 0.106 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—		—	$1.95	$4.50	-0.776	11.9%	—	—
Call · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.908 UTC Last — Breakeven — Implied vol 11.9% Delta -0.776 ≈78% ITM Gamma 0.084 Theta -0.028 Vega 0.09 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$4.60	$7.50	-0.878	16%	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.979 UTC Last — Breakeven — Implied vol 16% Delta -0.878 ≈88% ITM Gamma 0.042 Theta -0.023 Vega 0.061 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$9.60	$12.50	-0.914	25%	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.007 UTC Last — Breakeven — Implied vol 25% Delta -0.914 ≈91% ITM Gamma 0.021 Theta -0.03 Vega 0.047 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$14.60	$17.50	-0.931	33.1%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.106 UTC Last — Breakeven — Implied vol 33.1% Delta -0.931 ≈93% ITM Gamma 0.013 Theta -0.035 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$19.60	$22.50	-0.94	40.7%	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.266 UTC Last — Breakeven — Implied vol 40.7% Delta -0.94 ≈94% ITM Gamma 0.01 Theta -0.039 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$24.60	$27.50	-0.947	47.9%	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.165 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 19:59:31.386 UTC Last — Breakeven — Implied vol 47.9% Delta -0.947 ≈95% ITM Gamma 0.008 Theta -0.042 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$29.60	$32.50	-0.952	54.7%	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.266 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 19:59:31.519 UTC Last — Breakeven — Implied vol 54.7% Delta -0.952 ≈95% ITM Gamma 0.006 Theta -0.045 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$34.60	$37.50	-0.955	61.2%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.308 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 19:59:31.684 UTC Last — Breakeven — Implied vol 61.2% Delta -0.955 ≈96% ITM Gamma 0.005 Theta -0.048 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$39.60	$42.50	-0.958	67.4%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.419 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 19:59:31.820 UTC Last — Breakeven — Implied vol 67.4% Delta -0.958 ≈96% ITM Gamma 0.004 Theta -0.051 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$44.60	$47.50	-0.96	73.5%	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.519 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 19:59:32.019 UTC Last — Breakeven — Implied vol 73.5% Delta -0.96 ≈96% ITM Gamma 0.004 Theta -0.053 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$49.60	$52.50	-0.962	79.3%	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.619 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.199 UTC Last — Breakeven — Implied vol 79.3% Delta -0.962 ≈96% ITM Gamma 0.004 Theta -0.055 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$54.60	$57.50	-0.964	84.9%	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.397 UTC Last — Breakeven — Implied vol 84.9% Delta -0.964 ≈96% ITM Gamma 0.003 Theta -0.057 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$59.60	$62.50	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$64.60	$67.50	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$69.60	$72.50	—	—	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$74.60	$77.50	—	—	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:53:00.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Apr 2, 2026–Apr 17, 2026; 114 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 58" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.