SPYG · State Street(R) SPDR(R) Portfolio S&P 500(R) Growth ETF ETF

Alerts for SPYG

$121.70 -0.16 (-0.13%) At close · Sep 4

Options Chain

Underlying $121.70 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 82 contracts · mixed daily-bar sessions · Apr 6, 2026–Sep 4, 2026; 5 unknown

Put / call OI

1.23

Balanced positioning

Open interest

6,842

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$116.00

$5.70 below spot

ATM implied vol

15%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

118

119

120

121

122

125

130

135

140

145

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
1	1	—	—	$60.60	$63.40	$54.91		$0.02	$0.00	$0.05	—	—	1	1
Call · $60 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:53.141 UTC Last $54.91 Breakeven $114.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 13:59:55.463 UTC Last $0.02 Breakeven $59.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
60	20	—	—	$55.60	$58.40	$55.35		$0.74	$0.00	$0.05	—	—	1	2
Call · $65 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.181 UTC Last $55.35 Breakeven $120.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session May 27, 2026 Quote as of 2026-09-04 13:42:32.322 UTC Last $0.74 Breakeven $64.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$50.70	$53.40	$50.66		$0.70	$0.00	$0.05	—	—	1	—
Call · $70 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.133 UTC Last $50.66 Breakeven $120.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 13:59:55.463 UTC Last $0.70 Breakeven $69.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	3	—	—	$45.70	$48.40	$45.14		$0.15	$0.00	$0.35	—	—	2	8
Call · $75 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.131 UTC Last $45.14 Breakeven $120.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:53.136 UTC Last $0.15 Breakeven $74.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$41.00	$43.20	$42.00		$0.25	$0.00	$0.45	—	—	1	41
Call · $80 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:53.145 UTC Last $42.00 Breakeven $122.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:53.133 UTC Last $0.25 Breakeven $79.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
15	3	—	—	$35.70	$38.50	$35.71		$0.05	$0.00	$0.05	—	—	1	81
Call · $85 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.138 UTC Last $35.71 Breakeven $120.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 13:42:11.286 UTC Last $0.05 Breakeven $84.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
9	1	94.1%	0.964	$31.20	$33.10	$30.05		$0.30	$0.00	$0.45	—	—	2	369
Call · $90 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.137 UTC Last $30.05 Breakeven $120.05 Implied vol 94.1% Delta 0.964 ≈96% ITM Gamma 0.004 Theta -0.075 Vega 0.018 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:49.492 UTC Last $0.30 Breakeven $89.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 369 OI effective date Sep 3, 2026 Model this put
4	1	79.8%	0.964	$26.70	$29.50	$28.54		$0.70	$0.00	$0.05	—	—	1	34
Call · $94 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:53.133 UTC Last $28.54 Breakeven $122.54 Implied vol 79.8% Delta 0.964 ≈96% ITM Gamma 0.004 Theta -0.065 Vega 0.018 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:55:01.492 UTC Last $0.70 Breakeven $93.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
4	3	77%	0.963	$25.70	$28.50	$20.00		$0.46	$0.00	$0.25	—	—	1	41
Call · $95 In the money Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:59:53.436 UTC Last $20.00 Breakeven $115.00 Implied vol 77% Delta 0.963 ≈96% ITM Gamma 0.005 Theta -0.064 Vega 0.019 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.46 Breakeven $94.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
27	1	74.3%	0.962	$24.70	$27.50	$25.20		$0.40	$0.00	$0.25	—	—	1	25
Call · $96 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.139 UTC Last $25.20 Breakeven $121.20 Implied vol 74.3% Delta 0.962 ≈96% ITM Gamma 0.005 Theta -0.064 Vega 0.019 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.40 Breakeven $95.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
21	1	71.5%	0.961	$23.70	$26.50	$22.10		$0.05	$0.00	$0.20	—	—	1	128
Call · $97 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:53.139 UTC Last $22.10 Breakeven $119.10 Implied vol 71.5% Delta 0.961 ≈96% ITM Gamma 0.005 Theta -0.063 Vega 0.02 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.05 Breakeven $96.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this put
37	1	68.8%	0.959	$22.70	$25.50	$23.24		$0.22	$0.00	$0.05	—	—	1	19
Call · $98 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:50.723 UTC Last $23.24 Breakeven $121.24 Implied vol 68.8% Delta 0.959 ≈96% ITM Gamma 0.006 Theta -0.062 Vega 0.02 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.22 Breakeven $97.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
39	6	—	—	$21.70	$23.00	$23.00		$0.90	$0.00	$0.05	—	—	1	51
Call · $99 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.087 UTC Last $23.00 Breakeven $122.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.90 Breakeven $98.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
42	1	73.2%	0.933	$21.20	$23.50	$20.50		$0.30	$0.00	$0.05	—	—	1	30
Call · $100 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.143 UTC Last $20.50 Breakeven $120.50 Implied vol 73.2% Delta 0.933 ≈93% ITM Gamma 0.008 Theta -0.093 Vega 0.03 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.30 Breakeven $99.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
6	10	64.9%	0.945	$20.00	$22.40	$19.50		$1.65	$0.00	$0.25	—	—	1	52
Call · $101 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:53.130 UTC Last $19.50 Breakeven $120.50 Implied vol 64.9% Delta 0.945 ≈94% ITM Gamma 0.008 Theta -0.074 Vega 0.026 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $1.65 Breakeven $99.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this put
2	2	62.1%	0.943	$19.00	$21.40	$18.15		$0.38	$0.00	$0.05	—	—	1	39
Call · $102 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.132 UTC Last $18.15 Breakeven $120.15 Implied vol 62.1% Delta 0.943 ≈94% ITM Gamma 0.008 Theta -0.073 Vega 0.027 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:01.492 UTC Last $0.38 Breakeven $101.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
15	7	59.4%	0.94	$18.00	$20.40	$17.50		$0.25	$0.00	$0.05	—	—	8	59
Call · $103 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:53.400 UTC Last $17.50 Breakeven $120.50 Implied vol 59.4% Delta 0.94 ≈94% ITM Gamma 0.009 Theta -0.072 Vega 0.027 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:01.492 UTC Last $0.25 Breakeven $102.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
12	1	56.6%	0.938	$17.00	$19.40	$17.10		$0.15	$0.00	$0.05	—	—	5	67
Call · $104 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:53.133 UTC Last $17.10 Breakeven $121.10 Implied vol 56.6% Delta 0.938 ≈94% ITM Gamma 0.009 Theta -0.071 Vega 0.028 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:01.492 UTC Last $0.15 Breakeven $103.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this put
41	1	53.8%	0.935	$16.00	$18.40	$14.95		$0.10	$0.00	$0.25	—	—	1	37
Call · $105 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.130 UTC Last $14.95 Breakeven $119.95 Implied vol 53.8% Delta 0.935 ≈94% ITM Gamma 0.01 Theta -0.07 Vega 0.029 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.10 Breakeven $104.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
87	1	51.1%	0.932	$15.00	$17.40	$14.94		$0.20	$0.00	$0.25	—	—	1	34
Call · $106 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.130 UTC Last $14.94 Breakeven $120.94 Implied vol 51.1% Delta 0.932 ≈93% ITM Gamma 0.011 Theta -0.069 Vega 0.03 Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $106 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.20 Breakeven $105.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
18	10	49.9%	0.923	$14.10	$16.40	$17.41		$1.81	$0.00	$0.25	—	—	1	30
Call · $107 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:53.383 UTC Last $17.41 Breakeven $124.41 Implied vol 49.9% Delta 0.923 ≈92% ITM Gamma 0.013 Theta -0.073 Vega 0.033 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $1.81 Breakeven $105.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
58	1	48.5%	0.914	$13.10	$15.50	$12.45		$0.10	$0.00	$0.70	—	—	1	46
Call · $108 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.379 UTC Last $12.45 Breakeven $120.45 Implied vol 48.5% Delta 0.914 ≈91% ITM Gamma 0.014 Theta -0.077 Vega 0.036 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.491 UTC Last $0.10 Breakeven $107.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this put
9	4	45.7%	0.909	$12.10	$14.50	$12.20		$0.15	$0.00	$0.75	—	—	1	76
Call · $109 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:50.455 UTC Last $12.20 Breakeven $121.20 Implied vol 45.7% Delta 0.909 ≈91% ITM Gamma 0.016 Theta -0.076 Vega 0.038 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $109 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:49.491 UTC Last $0.15 Breakeven $108.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this put
93	1	33.3%	0.952	$11.60	$12.40	$11.00		$0.05	$0.00	$0.10	—	—	1	73
Call · $110 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.089 UTC Last $11.00 Breakeven $121.00 Implied vol 33.3% Delta 0.952 ≈95% ITM Gamma 0.013 Theta -0.04 Vega 0.023 Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.05 Breakeven $109.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this put
945	1	30.8%	0.949	$10.50	$11.50	$10.80		$0.17	$0.00	$0.10	—	—	1	13
Call · $111 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:46.109 UTC Last $10.80 Breakeven $121.80 Implied vol 30.8% Delta 0.949 ≈95% ITM Gamma 0.015 Theta -0.039 Vega 0.024 Open interest 945 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.755 UTC Last $0.17 Breakeven $110.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
94	1	37.1%	0.892	$9.60	$11.00	$8.70		$0.18	$0.00	$0.15	—	—	1	36
Call · $112 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.352 UTC Last $8.70 Breakeven $120.70 Implied vol 37.1% Delta 0.892 ≈89% ITM Gamma 0.022 Theta -0.071 Vega 0.043 Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.18 Breakeven $111.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
27	4	34.2%	0.885	$8.60	$10.00	$7.75		$0.25	$0.00	$0.35	—	—	12	15
Call · $113 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.140 UTC Last $7.75 Breakeven $120.75 Implied vol 34.2% Delta 0.885 ≈88% ITM Gamma 0.025 Theta -0.069 Vega 0.045 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $113 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.25 Breakeven $112.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
28	8	32.4%	0.869	$7.60	$9.10	$7.00		$0.28	$0.00	$0.30	—	—	30	143
Call · $114 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:50.158 UTC Last $7.00 Breakeven $121.00 Implied vol 32.4% Delta 0.869 ≈87% ITM Gamma 0.029 Theta -0.071 Vega 0.049 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.28 Breakeven $113.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 3, 2026 Model this put
32	1	23.9%	0.905	$6.80	$7.40	$5.70		$0.20	$0.10	$0.20	-0.069	21%	18	448
Call · $115 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.458 UTC Last $5.70 Breakeven $120.70 Implied vol 23.9% Delta 0.905 ≈90% ITM Gamma 0.031 Theta -0.046 Vega 0.039 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.500 UTC Last $0.20 Breakeven $114.80 Implied vol 21% Delta -0.069 ≈7% ITM Gamma 0.028 Theta -0.024 Vega 0.031 Open interest 448 OI effective date Sep 3, 2026 Model this put
24	2	24.4%	0.863	$5.70	$6.80	$6.35		$0.20	$0.00	$0.30	—	—	1	226
Call · $116 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:50.159 UTC Last $6.35 Breakeven $122.35 Implied vol 24.4% Delta 0.863 ≈86% ITM Gamma 0.039 Theta -0.057 Vega 0.051 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.077 UTC Last $0.20 Breakeven $115.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 3, 2026 Model this put
42	28	21.4%	0.848	$4.80	$5.70	$5.32		$0.40	$0.05	$0.70	-0.148	21%	3	608
Call · $117 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.146 UTC Last $5.32 Breakeven $122.32 Implied vol 21.4% Delta 0.848 ≈85% ITM Gamma 0.048 Theta -0.055 Vega 0.054 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $117 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.499 UTC Last $0.40 Breakeven $116.60 Implied vol 21% Delta -0.148 ≈15% ITM Gamma 0.048 Theta -0.041 Vega 0.053 Open interest 608 OI effective date Sep 3, 2026 Model this put
41	2	23.1%	0.777	$3.90	$5.20	$3.30		$0.39	$0.05	$0.75	-0.173	18.4%	2	38
Call · $118 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.491 UTC Last $3.30 Breakeven $121.30 Implied vol 23.1% Delta 0.777 ≈78% ITM Gamma 0.056 Theta -0.07 Vega 0.069 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $118 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.084 UTC Last $0.39 Breakeven $117.61 Implied vol 18.4% Delta -0.173 ≈17% ITM Gamma 0.06 Theta -0.04 Vega 0.059 Open interest 38 OI effective date Sep 3, 2026 Model this put
42	2	18.8%	0.753	$3.10	$3.90	$3.70		$0.83	$0.15	$0.90	-0.227	17.2%	2	53
Call · $119 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.805 UTC Last $3.70 Breakeven $122.70 Implied vol 18.8% Delta 0.753 ≈75% ITM Gamma 0.073 Theta -0.061 Vega 0.073 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $119 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:50.084 UTC Last $0.83 Breakeven $118.17 Implied vol 17.2% Delta -0.227 ≈23% ITM Gamma 0.077 Theta -0.043 Vega 0.069 Open interest 53 OI effective date Sep 3, 2026 Model this put
91	2	17%	0.69	$2.35	$2.95	$2.88		$0.76	$0.70	$0.80	-0.305	16.5%	4	326
Call · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.003 UTC Last $2.88 Breakeven $122.88 Implied vol 17% Delta 0.69 ≈69% ITM Gamma 0.09 Theta -0.061 Vega 0.081 Open interest 91 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.580 UTC Last $0.76 Breakeven $119.24 Implied vol 16.5% Delta -0.305 ≈31% ITM Gamma 0.093 Theta -0.047 Vega 0.081 Open interest 326 OI effective date Sep 3, 2026 Model this put
98	1	20.7%	0.579	$1.70	$3.00	$1.90		$1.10	$0.70	$1.25	-0.395	14.9%	98	164
Call · $121 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.491 UTC Last $1.90 Breakeven $122.90 Implied vol 20.7% Delta 0.579 ≈58% ITM Gamma 0.082 Theta -0.078 Vega 0.09 Open interest 98 OI effective date Sep 3, 2026 Model this call Put · $121 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.490 UTC Last $1.10 Breakeven $119.90 Implied vol 14.9% Delta -0.395 ≈40% ITM Gamma 0.113 Theta -0.046 Vega 0.089 Open interest 164 OI effective date Sep 3, 2026 Model this put
Underlying $121.70
168	1	15.2%	0.49	$1.15	$1.50	$1.20		$1.45	$1.15	$1.70	-0.511	14.8%	5	261
Call · $122 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.751 UTC Last $1.20 Breakeven $123.20 Implied vol 15.2% Delta 0.49 ≈49% ITM Gamma 0.114 Theta -0.059 Vega 0.092 Open interest 168 OI effective date Sep 3, 2026 Model this call Put · $122 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.110 UTC Last $1.45 Breakeven $120.55 Implied vol 14.8% Delta -0.511 ≈51% ITM Gamma 0.118 Theta -0.046 Vega 0.092 Open interest 261 OI effective date Sep 3, 2026 Model this put
595	7	13.7%	0.166	$0.20	$0.35	$0.35		$3.90	$2.60	$3.80	-0.931	9%	2	106
Call · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.35 Breakeven $125.35 Implied vol 13.7% Delta 0.166 ≈17% ITM Gamma 0.079 Theta -0.032 Vega 0.057 Open interest 595 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.143 UTC Last $3.90 Breakeven $121.10 Implied vol 9% Delta -0.931 ≈93% ITM Gamma 0.064 Theta 0.001 Vega 0.03 Open interest 106 OI effective date Sep 3, 2026 Model this put
159	2	—	—	$0.00	$0.05	$0.03		—	$8.10	$8.90	-0.882	28.3%	—	—
Call · $130 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 13:44:36.982 UTC Last $0.03 Breakeven $130.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.089 UTC Last — Breakeven — Implied vol 28.3% Delta -0.882 ≈88% ITM Gamma 0.031 Theta -0.038 Vega 0.046 Open interest — OI effective date — Model this put
23	1	—	—	$0.00	$0.05	$0.03		—	$11.80	$14.10	—	—	—	—
Call · $135 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 13:45:16.266 UTC Last $0.03 Breakeven $135.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	3	—	—	$0.00	$0.10	$0.10		—	$16.80	$19.10	—	—	—	—
Call · $140 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.061 UTC Last $0.10 Breakeven $140.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$21.70	$24.40	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.499 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 6, 2026–Sep 4, 2026; 5 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 18 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.