SPMO · Invesco S&P 500 Momentum ETF ETF

Alerts for SPMO

$149.72 +2.31 (+1.57%) At close · Sep 4

Options Chain

Underlying $149.72 · today Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 76 contracts · mixed daily-bar sessions · Jul 17, 2026–Sep 4, 2026; 13 unknown

Put / call OI

1.02

Balanced positioning

Open interest

5,528

as of Sep 2, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$150.00

$0.28 above spot

ATM implied vol

24%

market's expected move

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

139

140

141

142

143

144

145

146

147

148

149

150

151

152

153

154

155

156

157

158

159

160

161

162

163

164

165

166

167

170

175

180

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Dec 18 104d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$38.50	$40.20	$37.19		$0.05	$0.00	$0.10	—	—	2	10
Call · $110 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.538 UTC Last $37.19 Breakeven $147.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.747 UTC Last $0.05 Breakeven $109.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 2, 2026 Model this put
3	1	—	—	$33.60	$35.60	$29.58		$0.06	$0.00	$0.65	—	—	10	50
Call · $115 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:58.036 UTC Last $29.58 Breakeven $144.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 2, 2026 Model this call Put · $115 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.963 UTC Last $0.06 Breakeven $114.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 2, 2026 Model this put
8	5	—	—	$28.50	$30.10	$27.30		$0.13	$0.00	$0.10	—	—	1	77
Call · $120 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.210 UTC Last $27.30 Breakeven $147.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 2, 2026 Model this call Put · $120 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.242 UTC Last $0.13 Breakeven $119.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 2, 2026 Model this put
1	1	—	—	$23.60	$25.10	$22.58		$0.10	$0.00	$0.15	—	—	1	121
Call · $125 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:56.833 UTC Last $22.58 Breakeven $147.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 2, 2026 Model this call Put · $125 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:40.534 UTC Last $0.10 Breakeven $124.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 2, 2026 Model this put
1	1	—	—	$18.60	$20.40	$19.13		$0.10	$0.05	$0.10	-0.019	35.8%	7	228
Call · $130 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:56.833 UTC Last $19.13 Breakeven $149.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 2, 2026 Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.10 Breakeven $129.90 Implied vol 35.8% Delta -0.019 ≈2% ITM Gamma 0.004 Theta -0.017 Vega 0.014 Open interest 228 OI effective date Sep 2, 2026 Model this put
1	1	—	—	$13.80	$15.20	$14.34		$0.15	$0.10	$0.20	-0.04	31.1%	3	205
Call · $135 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:58:30.183 UTC Last $14.34 Breakeven $149.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 2, 2026 Model this call Put · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.494 UTC Last $0.15 Breakeven $134.85 Implied vol 31.1% Delta -0.04 ≈4% ITM Gamma 0.009 Theta -0.027 Vega 0.025 Open interest 205 OI effective date Sep 2, 2026 Model this put
8	8	—	—	$9.90	$11.50	$9.30		$0.35	$0.05	$0.40	-0.066	26.1%	11	184
Call · $139 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $9.30 Breakeven $148.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 2, 2026 Model this call Put · $139 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.35 Breakeven $138.65 Implied vol 26.1% Delta -0.066 ≈7% ITM Gamma 0.017 Theta -0.034 Vega 0.038 Open interest 184 OI effective date Sep 2, 2026 Model this put
1	1	—	—	$8.90	$10.60	$7.30		$0.45	$0.35	$0.50	-0.104	28.5%	24	313
Call · $140 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.284 UTC Last $7.30 Breakeven $147.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 2, 2026 Model this call Put · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.369 UTC Last $0.45 Breakeven $139.55 Implied vol 28.5% Delta -0.104 ≈10% ITM Gamma 0.022 Theta -0.052 Vega 0.053 Open interest 313 OI effective date Sep 2, 2026 Model this put
4	3	—	—	$8.00	$9.50	$6.55		$0.62	$0.40	$0.70	-0.129	28.4%	37	85
Call · $141 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.607 UTC Last $6.55 Breakeven $147.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 2, 2026 Model this call Put · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.62 Breakeven $140.38 Implied vol 28.4% Delta -0.129 ≈13% ITM Gamma 0.025 Theta -0.061 Vega 0.062 Open interest 85 OI effective date Sep 2, 2026 Model this put
12	1	27.3%	0.851	$8.00	$9.10	$8.00		$0.65	$0.30	$0.90	-0.145	26.9%	2	54
Call · $142 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $8.00 Breakeven $150.00 Implied vol 27.3% Delta 0.851 ≈85% ITM Gamma 0.029 Theta -0.078 Vega 0.068 Open interest 12 OI effective date Sep 2, 2026 Model this call Put · $142 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.65 Breakeven $141.35 Implied vol 26.9% Delta -0.145 ≈14% ITM Gamma 0.029 Theta -0.062 Vega 0.067 Open interest 54 OI effective date Sep 2, 2026 Model this put
11	1	19.3%	0.898	$6.40	$8.00	$7.60		$0.77	$0.50	$0.85	-0.166	25.6%	10	49
Call · $143 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:55.595 UTC Last $7.60 Breakeven $150.60 Implied vol 19.3% Delta 0.898 ≈90% ITM Gamma 0.032 Theta -0.049 Vega 0.052 Open interest 11 OI effective date Sep 2, 2026 Model this call Put · $143 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.77 Breakeven $142.23 Implied vol 25.6% Delta -0.166 ≈17% ITM Gamma 0.033 Theta -0.064 Vega 0.073 Open interest 49 OI effective date Sep 2, 2026 Model this put
7	1	21.1%	0.841	$6.00	$6.90	$6.50		$0.95	$0.80	$1.00	-0.206	25.9%	155	539
Call · $144 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $6.50 Breakeven $150.50 Implied vol 21.1% Delta 0.841 ≈84% ITM Gamma 0.039 Theta -0.066 Vega 0.071 Open interest 7 OI effective date Sep 2, 2026 Model this call Put · $144 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.95 Breakeven $143.05 Implied vol 25.9% Delta -0.206 ≈21% ITM Gamma 0.038 Theta -0.074 Vega 0.084 Open interest 539 OI effective date Sep 2, 2026 Model this put
20	1	20%	0.809	$4.70	$6.40	$5.55		$1.13	$1.00	$1.25	-0.245	25.7%	50	347
Call · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $5.55 Breakeven $150.55 Implied vol 20% Delta 0.809 ≈81% ITM Gamma 0.047 Theta -0.068 Vega 0.08 Open interest 20 OI effective date Sep 2, 2026 Model this call Put · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $1.13 Breakeven $143.87 Implied vol 25.7% Delta -0.245 ≈25% ITM Gamma 0.042 Theta -0.081 Vega 0.092 Open interest 347 OI effective date Sep 2, 2026 Model this put
19	1	23.9%	0.723	$4.50	$5.80	$5.00		$1.39	$1.15	$1.45	-0.283	24.6%	23	44
Call · $146 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $5.00 Breakeven $151.00 Implied vol 23.9% Delta 0.723 ≈72% ITM Gamma 0.048 Theta -0.094 Vega 0.098 Open interest 19 OI effective date Sep 2, 2026 Model this call Put · $146 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $1.39 Breakeven $144.61 Implied vol 24.6% Delta -0.283 ≈28% ITM Gamma 0.047 Theta -0.083 Vega 0.099 Open interest 44 OI effective date Sep 2, 2026 Model this put
84	66	21.3%	0.689	$3.80	$4.60	$4.15		$1.80	$1.50	$2.20	-0.343	26.7%	3	74
Call · $147 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.893 UTC Last $4.15 Breakeven $151.15 Implied vol 21.3% Delta 0.689 ≈69% ITM Gamma 0.057 Theta -0.089 Vega 0.104 Open interest 84 OI effective date Sep 2, 2026 Model this call Put · $147 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $1.80 Breakeven $145.20 Implied vol 26.7% Delta -0.343 ≈34% ITM Gamma 0.047 Theta -0.098 Vega 0.108 Open interest 74 OI effective date Sep 2, 2026 Model this put
17	8	20.8%	0.633	$3.00	$4.00	$3.30		$2.00	$1.80	$2.30	-0.387	25.1%	7	145
Call · $148 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $3.30 Breakeven $151.30 Implied vol 20.8% Delta 0.633 ≈63% ITM Gamma 0.062 Theta -0.091 Vega 0.111 Open interest 17 OI effective date Sep 2, 2026 Model this call Put · $148 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $2.00 Breakeven $146.00 Implied vol 25.1% Delta -0.387 ≈39% ITM Gamma 0.052 Theta -0.094 Vega 0.112 Open interest 145 OI effective date Sep 2, 2026 Model this put
35	2	21.3%	0.568	$2.65	$3.30	$3.20		$2.25	$2.20	$2.80	-0.44	25.2%	59	24
Call · $149 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $3.20 Breakeven $152.20 Implied vol 21.3% Delta 0.568 ≈57% ITM Gamma 0.063 Theta -0.096 Vega 0.115 Open interest 35 OI effective date Sep 2, 2026 Model this call Put · $149 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $2.25 Breakeven $146.75 Implied vol 25.2% Delta -0.44 ≈44% ITM Gamma 0.053 Theta -0.097 Vega 0.116 Open interest 24 OI effective date Sep 2, 2026 Model this put
Underlying $149.72
183	147	23.4%	0.505	$2.60	$2.80	$2.65		$3.05	$2.45	$3.40	-0.494	24.7%	16	126
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.420 UTC Last $2.65 Breakeven $152.65 Implied vol 23.4% Delta 0.505 ≈51% ITM Gamma 0.058 Theta -0.105 Vega 0.117 Open interest 183 OI effective date Sep 2, 2026 Model this call Put · $150 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $3.05 Breakeven $146.95 Implied vol 24.7% Delta -0.494 ≈49% ITM Gamma 0.055 Theta -0.096 Vega 0.117 Open interest 126 OI effective date Sep 2, 2026 Model this put
56	23	21.9%	0.443	$1.70	$2.45	$2.15		$5.50	$3.20	$4.00	-0.546	25.9%	1	25
Call · $151 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $2.15 Breakeven $153.15 Implied vol 21.9% Delta 0.443 ≈44% ITM Gamma 0.061 Theta -0.097 Vega 0.116 Open interest 56 OI effective date Sep 2, 2026 Model this call Put · $151 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $5.50 Breakeven $145.50 Implied vol 25.9% Delta -0.546 ≈55% ITM Gamma 0.052 Theta -0.099 Vega 0.116 Open interest 25 OI effective date Sep 2, 2026 Model this put
65	31	23.7%	0.393	$1.50	$2.25	$1.50		$6.98	$3.70	$4.70	-0.597	26%	100	56
Call · $152 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $1.50 Breakeven $153.50 Implied vol 23.7% Delta 0.393 ≈39% ITM Gamma 0.055 Theta -0.101 Vega 0.113 Open interest 65 OI effective date Sep 2, 2026 Model this call Put · $152 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $6.98 Breakeven $145.02 Implied vol 26% Delta -0.597 ≈60% ITM Gamma 0.051 Theta -0.096 Vega 0.114 Open interest 56 OI effective date Sep 2, 2026 Model this put
84	41	21.8%	0.325	$1.15	$1.50	$1.15		$5.30	$4.10	$5.30	-0.654	24.7%	1	12
Call · $153 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.15 Breakeven $154.15 Implied vol 21.8% Delta 0.325 ≈32% ITM Gamma 0.056 Theta -0.087 Vega 0.106 Open interest 84 OI effective date Sep 2, 2026 Model this call Put · $153 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $5.30 Breakeven $147.70 Implied vol 24.7% Delta -0.654 ≈65% ITM Gamma 0.051 Theta -0.085 Vega 0.108 Open interest 12 OI effective date Sep 2, 2026 Model this put
88	64	22.4%	0.278	$1.00	$1.20	$1.15		$8.00	$4.10	$6.10	-0.729	21.7%	1	3
Call · $154 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $1.15 Breakeven $155.15 Implied vol 22.4% Delta 0.278 ≈28% ITM Gamma 0.051 Theta -0.083 Vega 0.098 Open interest 88 OI effective date Sep 2, 2026 Model this call Put · $154 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $8.00 Breakeven $146.00 Implied vol 21.7% Delta -0.729 ≈73% ITM Gamma 0.052 Theta -0.064 Vega 0.097 Open interest 3 OI effective date Sep 2, 2026 Model this put
571	75	22.3%	0.229	$0.80	$0.90	$0.88		$6.08	$5.80	$6.90	-0.727	26.9%	5	19
Call · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:23.546 UTC Last $0.88 Breakeven $155.88 Implied vol 22.3% Delta 0.229 ≈23% ITM Gamma 0.047 Theta -0.074 Vega 0.089 Open interest 571 OI effective date Sep 2, 2026 Model this call Put · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $6.08 Breakeven $148.92 Implied vol 26.9% Delta -0.727 ≈73% ITM Gamma 0.042 Theta -0.082 Vega 0.097 Open interest 19 OI effective date Sep 2, 2026 Model this put
56	11	22.8%	0.193	$0.35	$1.05	$0.65		$7.21	$6.70	$7.80	-0.753	28.4%	11	5
Call · $156 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.65 Breakeven $156.65 Implied vol 22.8% Delta 0.193 ≈19% ITM Gamma 0.041 Theta -0.068 Vega 0.08 Open interest 56 OI effective date Sep 2, 2026 Model this call Put · $156 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $7.21 Breakeven $148.79 Implied vol 28.4% Delta -0.753 ≈75% ITM Gamma 0.038 Theta -0.082 Vega 0.093 Open interest 5 OI effective date Sep 2, 2026 Model this put
47	10	21.9%	0.146	$0.30	$0.65	$0.32		—	$7.00	$8.70	-0.809	26.2%	—	—
Call · $157 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.540 UTC Last $0.32 Breakeven $157.32 Implied vol 21.9% Delta 0.146 ≈15% ITM Gamma 0.036 Theta -0.055 Vega 0.067 Open interest 47 OI effective date Sep 2, 2026 Model this call Put · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.709 UTC Last — Breakeven — Implied vol 26.2% Delta -0.809 ≈81% ITM Gamma 0.036 Theta -0.062 Vega 0.08 Open interest — OI effective date — Model this put
540	24	23.1%	0.128	$0.30	$0.55	$0.30		—	$7.90	$9.60	-0.832	27%	—	—
Call · $158 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.30 Breakeven $158.30 Implied vol 23.1% Delta 0.128 ≈13% ITM Gamma 0.031 Theta -0.053 Vega 0.061 Open interest 540 OI effective date Sep 2, 2026 Model this call Put · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.284 UTC Last — Breakeven — Implied vol 27% Delta -0.832 ≈83% ITM Gamma 0.032 Theta -0.058 Vega 0.074 Open interest — OI effective date — Model this put
146	2	24.2%	0.112	$0.20	$0.55	$0.25		—	$8.80	$10.70	-0.842	29.1%	—	—
Call · $159 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.25 Breakeven $159.25 Implied vol 24.2% Delta 0.112 ≈11% ITM Gamma 0.027 Theta -0.05 Vega 0.056 Open interest 146 OI effective date Sep 2, 2026 Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.874 UTC Last — Breakeven — Implied vol 29.1% Delta -0.842 ≈84% ITM Gamma 0.028 Theta -0.06 Vega 0.071 Open interest — OI effective date — Model this put
248	474	24.5%	0.092	$0.15	$0.45	$0.25		—	$10.10	$11.60	-0.838	32.6%	—	—
Call · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.831 UTC Last $0.25 Breakeven $160.25 Implied vol 24.5% Delta 0.092 ≈9% ITM Gamma 0.023 Theta -0.044 Vega 0.048 Open interest 248 OI effective date Sep 2, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.284 UTC Last — Breakeven — Implied vol 32.6% Delta -0.838 ≈84% ITM Gamma 0.026 Theta -0.07 Vega 0.072 Open interest — OI effective date — Model this put
67	6	—	—	$0.00	$0.75	$0.10		—	$11.20	$12.60	-0.84	35.3%	—	—
Call · $161 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $0.10 Breakeven $161.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 2, 2026 Model this call Put · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.284 UTC Last — Breakeven — Implied vol 35.3% Delta -0.84 ≈84% ITM Gamma 0.024 Theta -0.076 Vega 0.071 Open interest — OI effective date — Model this put
131	2	—	—	$0.00	$0.75	$0.05		—	$12.10	$13.60	-0.852	36.6%	—	—
Call · $162 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $0.05 Breakeven $162.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 2, 2026 Model this call Put · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.284 UTC Last — Breakeven — Implied vol 36.6% Delta -0.852 ≈85% ITM Gamma 0.022 Theta -0.075 Vega 0.068 Open interest — OI effective date — Model this put
14	3	—	—	$0.00	$0.85	$0.10		$10.60	$13.10	$14.70	-0.853	39.3%	5	—
Call · $163 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:52.960 UTC Last $0.10 Breakeven $163.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 2, 2026 Model this call Put · $163 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.709 UTC Last $10.60 Breakeven $152.40 Implied vol 39.3% Delta -0.853 ≈85% ITM Gamma 0.02 Theta -0.081 Vega 0.068 Open interest — OI effective date — Model this put
37	1	—	—	$0.00	$0.75	$0.12		—	$14.00	$15.60	-0.868	39.7%	—	—
Call · $164 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.12 Breakeven $164.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 2, 2026 Model this call Put · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.963 UTC Last — Breakeven — Implied vol 39.7% Delta -0.868 ≈87% ITM Gamma 0.018 Theta -0.075 Vega 0.063 Open interest — OI effective date — Model this put
44	11	—	—	$0.00	$0.20	$0.06		—	$15.00	$16.70	-0.867	42.4%	—	—
Call · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.426 UTC Last $0.06 Breakeven $165.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 2, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.398 UTC Last — Breakeven — Implied vol 42.4% Delta -0.867 ≈87% ITM Gamma 0.017 Theta -0.081 Vega 0.063 Open interest — OI effective date — Model this put
26	10	—	—	$0.00	$0.15	$0.15		—	$16.10	$17.70	-0.867	45%	—	—
Call · $166 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.283 UTC Last $0.15 Breakeven $166.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 2, 2026 Model this call Put · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.284 UTC Last — Breakeven — Implied vol 45% Delta -0.867 ≈87% ITM Gamma 0.016 Theta -0.087 Vega 0.063 Open interest — OI effective date — Model this put
18	1	—	—	$0.00	$0.75	$0.05		—	$17.00	$18.70	-0.875	46%	—	—
Call · $167 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.05 Breakeven $167.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 2, 2026 Model this call Put · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.283 UTC Last — Breakeven — Implied vol 46% Delta -0.875 ≈88% ITM Gamma 0.015 Theta -0.084 Vega 0.06 Open interest — OI effective date — Model this put
61	1	—	—	$0.00	$0.15	$0.07		—	$20.10	$21.70	-0.881	52.2%	—	—
Call · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.07 Breakeven $170.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 2, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.351 UTC Last — Breakeven — Implied vol 52.2% Delta -0.881 ≈88% ITM Gamma 0.013 Theta -0.094 Vega 0.058 Open interest — OI effective date — Model this put
17	9	—	—	$0.00	$0.15	$0.15		—	$24.70	$26.70	-0.91	56.6%	—	—
Call · $175 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.15 Breakeven $175.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 2, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol 56.6% Delta -0.91 ≈91% ITM Gamma 0.01 Theta -0.08 Vega 0.048 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.45	$0.45		—	$29.70	$31.70	-0.918	64.2%	—	—
Call · $180 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:52.963 UTC Last $0.45 Breakeven $180.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 2, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.707 UTC Last — Breakeven — Implied vol 64.2% Delta -0.918 ≈92% ITM Gamma 0.008 Theta -0.085 Vega 0.045 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 · Jul 17, 2026–Sep 4, 2026; 13 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 38" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.