SPHB · Invesco S&P 500 High Beta ETF ETF

Alerts for SPHB

$148.38 +2.13 (+1.46%) At close · Sep 4

Options Chain

Underlying $148.38 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 90 contracts · mixed daily-bar sessions · Jan 15, 2026–Sep 4, 2026; 37 unknown

Put / call OI

2.75

Put-heavy positioning

Open interest

641

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$140.00

$8.38 below spot

ATM implied vol

27.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

113

114

115

116

117

118

119

120

121

122

123

124

125

126

127

128

129

130

131

132

133

135

140

145

150

155

160

165

170

175

180

185

190

195

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
—	—	—	—	$86.70	$90.00	—		$0.13	$0.00	$0.50	—	—	1	3
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:49:50.747 UTC Last $0.13 Breakeven $59.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$81.40	$84.70	—		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:53.714 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 19:59:18.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$76.50	$79.40	$48.90		—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:31.812 UTC Last $48.90 Breakeven $118.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$71.40	$74.00	—		—	$0.00	$2.15	—	—	—	20
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.079 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 19:59:18.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$66.40	$69.10	—		$0.70	$0.00	$2.15	—	—	1	21
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:18.749 UTC Last $0.70 Breakeven $79.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$61.40	$64.30	$60.50		$0.75	$0.00	$1.65	—	—	1	2
Call · $85 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:36.232 UTC Last $60.50 Breakeven $145.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:42.619 UTC Last $0.75 Breakeven $84.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$56.40	$59.30	—		$1.00	$0.00	$2.15	—	—	1	3
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.694 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:59.093 UTC Last $1.00 Breakeven $89.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$51.90	$54.90	$57.70		$1.30	$0.00	$0.75	—	—	1	2
Call · $95 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:56:47.272 UTC Last $57.70 Breakeven $152.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:18.750 UTC Last $1.30 Breakeven $93.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$46.90	$49.10	$55.60		$1.75	$0.00	$2.15	—	—	9	9
Call · $100 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:58:18.287 UTC Last $55.60 Breakeven $155.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:18.750 UTC Last $1.75 Breakeven $98.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$41.30	$44.80	$33.13		$0.90	$0.00	$2.15	—	—	1	5
Call · $105 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:59.312 UTC Last $33.13 Breakeven $138.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:58:02.858 UTC Last $0.90 Breakeven $104.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$36.90	$39.80	$39.15		$3.14	$0.00	$2.15	—	—	9	15
Call · $110 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.224 UTC Last $39.15 Breakeven $149.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:58:02.858 UTC Last $3.14 Breakeven $106.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$33.40	$36.70	—		$6.20	$0.00	$2.15	—	—	1	1
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:07.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 Daily-bar session Jan 30, 2026 Quote as of 2026-09-04 19:59:18.750 UTC Last $6.20 Breakeven $106.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$32.80	$36.00	—		$1.45	$0.00	$2.15	—	—	1	1
Call · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:10.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:18.750 UTC Last $1.45 Breakeven $112.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$31.40	$34.70	$24.48		$1.23	$0.00	$2.15	—	—	1	4
Call · $115 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:58:37.649 UTC Last $24.48 Breakeven $139.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:18.750 UTC Last $1.23 Breakeven $113.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$30.40	$33.30	—		—	$0.00	$0.95	—	—	—	—
Call · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.90	$32.30	—		$1.58	$0.00	$1.75	—	—	30	30
Call · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:58:02.858 UTC Last $1.58 Breakeven $115.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.00	$31.80	—		$1.50	$0.00	$2.20	—	—	1	1
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:58:02.858 UTC Last $1.50 Breakeven $116.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.40	$30.20	—		—	$0.00	$1.65	—	—	—	—
Call · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:04.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.750 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$26.40	$29.70	$30.56		$2.30	$0.00	$2.20	—	—	1	55
Call · $120 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:58:45.491 UTC Last $30.56 Breakeven $150.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:58:02.858 UTC Last $2.30 Breakeven $117.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$25.40	$28.70	—		—	$0.00	$2.20	—	—	—	—
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:33.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:58:02.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.00	$28.00	—		—	$0.00	$2.25	—	—	—	—
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:03.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.50	$26.50	—		—	$0.00	$2.25	—	—	—	—
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.90	$26.10	—		$2.55	$0.00	$2.25	—	—	1	1
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $2.55 Breakeven $121.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$21.50	$24.40	$26.30		$0.90	$0.00	$2.25	—	—	1	5
Call · $125 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:38.042 UTC Last $26.30 Breakeven $151.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $0.90 Breakeven $124.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.50	$23.40	—		$0.95	$0.00	$2.30	—	—	1	3
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.290 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $0.95 Breakeven $125.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
33	38	—	—	$19.50	$23.10	$13.43		$3.60	$0.00	$2.30	—	—	40	39
Call · $127 In the money Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:59:00.935 UTC Last $13.43 Breakeven $140.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $3.60 Breakeven $123.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$18.50	$21.70	$9.10		—	$0.00	$2.35	—	—	—	—
Call · $128 In the money Daily-bar session Jan 15, 2026 Quote as of 2026-09-04 19:59:05.580 UTC Last $9.10 Breakeven $137.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.50	$20.50	—		—	$0.00	$2.35	—	—	—	—
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.274 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 19:56:47.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$16.50	$19.90	$12.81		$1.32	$0.00	$2.40	—	—	1	40
Call · $130 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:59.810 UTC Last $12.81 Breakeven $142.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $1.32 Breakeven $128.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.10	$19.00	—		$2.65	$0.00	$1.75	—	—	1	1
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:18.749 UTC Last $2.65 Breakeven $128.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$14.50	$18.00	$4.50		—	$0.00	$1.15	—	—	—	—
Call · $132 In the money Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:59:59.596 UTC Last $4.50 Breakeven $136.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $132 Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$14.10	$16.00	$18.40		$2.85	$0.00	$2.50	—	—	1	1
Call · $133 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:16.285 UTC Last $18.40 Breakeven $151.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $133 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $2.85 Breakeven $130.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
49	49	—	—	$12.20	$14.70	$10.20		$0.90	$0.00	$2.60	—	—	5	36
Call · $135 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:55.477 UTC Last $10.20 Breakeven $145.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:02.858 UTC Last $0.90 Breakeven $134.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
4	1	28.7%	0.87	$7.80	$10.40	$15.01		$7.25	$0.00	$2.05	—	—	1	151
Call · $140 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:57:09.015 UTC Last $15.01 Breakeven $155.01 Implied vol 28.7% Delta 0.87 ≈87% ITM Gamma 0.026 Theta -0.078 Vega 0.059 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:18.749 UTC Last $7.25 Breakeven $132.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Sep 3, 2026 Model this put
2	2	18.2%	0.766	$2.85	$5.70	$7.50		$5.50	$1.00	$3.60	-0.343	34.6%	1	2
Call · $145 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:40.141 UTC Last $7.50 Breakeven $152.50 Implied vol 18.2% Delta 0.766 ≈77% ITM Gamma 0.06 Theta -0.071 Vega 0.086 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:18.749 UTC Last $5.50 Breakeven $139.50 Implied vol 34.6% Delta -0.343 ≈34% ITM Gamma 0.038 Theta -0.132 Vega 0.103 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $148.38
4	1	21.8%	0.416	$0.85	$2.75	$2.10		$5.85	$3.30	$5.50	-0.55	32.5%	1	14
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.648 UTC Last $2.10 Breakeven $152.10 Implied vol 21.8% Delta 0.416 ≈42% ITM Gamma 0.064 Theta -0.098 Vega 0.109 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:18.749 UTC Last $5.85 Breakeven $144.15 Implied vol 32.5% Delta -0.55 ≈55% ITM Gamma 0.044 Theta -0.13 Vega 0.111 Open interest 14 OI effective date Sep 3, 2026 Model this put
8	5	—	—	$0.00	$1.15	$0.62		$7.40	$6.60	$9.00	-0.743	32.9%	1	5
Call · $155 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:16.267 UTC Last $0.62 Breakeven $155.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.262 UTC Last $7.40 Breakeven $147.60 Implied vol 32.9% Delta -0.743 ≈74% ITM Gamma 0.035 Theta -0.102 Vega 0.09 Open interest 5 OI effective date Sep 3, 2026 Model this put
9	4	—	—	$0.00	$1.60	$0.05		—	$10.20	$13.70	-0.878	32.8%	—	—
Call · $160 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:18.749 UTC Last $0.05 Breakeven $160.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:47.272 UTC Last — Breakeven — Implied vol 32.8% Delta -0.878 ≈88% ITM Gamma 0.022 Theta -0.057 Vega 0.057 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$2.15	$3.70		—	$15.20	$18.60	-0.905	41.1%	—	—
Call · $165 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:58:02.858 UTC Last $3.70 Breakeven $168.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.222 UTC Last — Breakeven — Implied vol 41.1% Delta -0.905 ≈91% ITM Gamma 0.015 Theta -0.06 Vega 0.047 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.75	$1.70		—	$20.80	$23.60	-0.889	55.9%	—	—
Call · $170 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:59.420 UTC Last $1.70 Breakeven $171.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.573 UTC Last — Breakeven — Implied vol 55.9% Delta -0.889 ≈89% ITM Gamma 0.012 Theta -0.098 Vega 0.053 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.75	$2.60		$24.81	$25.90	$28.10	-0.917	60.1%	1	—
Call · $175 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:55:28.936 UTC Last $2.60 Breakeven $177.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:57:54.823 UTC Last $24.81 Breakeven $150.19 Implied vol 60.1% Delta -0.917 ≈92% ITM Gamma 0.009 Theta -0.082 Vega 0.043 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.95	$1.35		—	$31.00	$33.10	-0.92	69.1%	—	—
Call · $180 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $1.35 Breakeven $181.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.680 UTC Last — Breakeven — Implied vol 69.1% Delta -0.92 ≈92% ITM Gamma 0.008 Theta -0.094 Vega 0.042 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.75	$1.35		—	$35.60	$38.10	-0.942	71%	—	—
Call · $185 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:56:47.274 UTC Last $1.35 Breakeven $186.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.054 UTC Last — Breakeven — Implied vol 71% Delta -0.942 ≈94% ITM Gamma 0.006 Theta -0.071 Vega 0.033 Open interest — OI effective date — Model this put
2	—	—	—	$0.00	$2.15	—		$41.43	$40.50	$43.10	-0.95	76.1%	1	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:58:02.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:58.567 UTC Last $41.43 Breakeven $148.57 Implied vol 76.1% Delta -0.95 ≈95% ITM Gamma 0.005 Theta -0.067 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$46.00	$48.60	-0.919	96.9%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:58:02.858 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 19:59:39.817 UTC Last — Breakeven — Implied vol 96.9% Delta -0.919 ≈92% ITM Gamma 0.006 Theta -0.139 Vega 0.042 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 · Jan 15, 2026–Sep 4, 2026; 37 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 22 strikes around the money are shown by default — switch to "All 45" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.