XBI Options Chain — State Street(R) SPDR(R) S&P(R) Biotech ETF

Calls		Puts
—	—	—	—	$78.50	$79.25	—	$0.03	$0.00	$0.22	—	—	4	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.03 Breakeven $84.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$72.55	$74.60	—	—	$0.00	$0.43	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.952 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 19:59:59.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$66.85	$70.65	—	—	$0.00	$0.88	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.948 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 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.55	$64.55	—	—	$0.00	$0.51	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 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 19:59:59.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.55	$59.85	—	—	$0.00	$1.06	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.948 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 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.55	$54.55	—	—	$0.00	$1.20	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.948 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 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$46.90	$50.55	—	—	$0.00	$0.96	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 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 19:59:59.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.55	$44.85	—	$0.06	$0.00	$1.75	—	—	2	3
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $0.06 Breakeven $119.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$37.60	$39.45	—	—	$0.00	$0.56	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 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 19:59:59.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	96.4%	0.974	$32.60	$35.60	—	$0.01	$0.00	$0.31	—	—	7	21
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 UTC Last — Breakeven — Implied vol 96.4% Delta 0.974 ≈97% ITM Gamma 0.003 Theta -0.116 Vega 0.013 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $0.01 Breakeven $129.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
9	4	—	—	$27.55	$29.60	$28.98	$0.22	$0.00	$0.16	—	—	1	212
Call · $135 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.209 UTC Last $28.98 Breakeven $163.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.22 Breakeven $134.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 212 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$26.55	$28.60	$23.40	$0.24	$0.00	$0.16	—	—	1	2
Call · $136 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.212 UTC Last $23.40 Breakeven $159.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:56.380 UTC Last $0.24 Breakeven $135.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$25.55	$27.65	—	$0.67	$0.00	$0.17	—	—	1	2
Call · $137 In the money 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 call Put · $137 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:56.376 UTC Last $0.67 Breakeven $136.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.55	$26.65	—	$0.11	$0.00	$0.17	—	—	2	3
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $138 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.376 UTC Last $0.11 Breakeven $137.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$23.55	$25.85	$18.30	$0.47	$0.00	$0.17	—	—	1	2
Call · $139 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $18.30 Breakeven $157.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:26.321 UTC Last $0.47 Breakeven $138.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
9	4	—	—	$22.75	$24.50	$23.97	$0.06	$0.00	$0.13	—	—	2	115
Call · $140 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.211 UTC Last $23.97 Breakeven $163.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $0.06 Breakeven $139.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.90	$24.10	—	$0.57	$0.00	$0.17	—	—	1	3
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $141 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:33.636 UTC Last $0.57 Breakeven $140.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$20.60	$22.55	$21.97	$0.15	$0.00	$0.18	—	—	1	3
Call · $142 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $21.97 Breakeven $163.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $142 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.15 Breakeven $141.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.60	$21.80	—	$0.18	$0.00	$0.18	—	—	5	5
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $143 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.18 Breakeven $142.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$18.60	$20.60	$9.40	$0.04	$0.00	$0.18	—	—	42	24
Call · $144 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:57.211 UTC Last $9.40 Breakeven $153.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.04 Breakeven $143.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$18.20	$19.20	$18.65	$0.04	$0.00	$0.15	—	—	2	59
Call · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $18.65 Breakeven $163.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $0.04 Breakeven $144.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.60	$18.80	—	$0.24	$0.00	$0.20	—	—	1	4
Call · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $146 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.24 Breakeven $145.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.45	$19.15	—	$0.38	$0.00	$0.20	—	—	2	10
Call · $146.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.212 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $146.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:26.416 UTC Last $0.38 Breakeven $146.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$16.35	$17.40	$13.75	$0.03	$0.00	$0.15	—	—	1	8
Call · $147 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $13.75 Breakeven $160.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $147 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:26.212 UTC Last $0.03 Breakeven $146.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.10	$17.35	—	$0.29	$0.00	$0.21	—	—	7	8
Call · $147.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $147.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:25.878 UTC Last $0.29 Breakeven $147.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$14.60	$16.65	$11.04	$0.09	$0.00	$0.22	—	—	5	9
Call · $148 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.210 UTC Last $11.04 Breakeven $159.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $148 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.09 Breakeven $147.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.45	$15.70	—	$0.05	$0.02	$0.09	-0.019	37.5%	2	31
Call · $148.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.05 Breakeven $148.45 Implied vol 37.5% Delta -0.019 ≈2% ITM Gamma 0.006 Theta -0.03 Vega 0.01 Open interest 31 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$14.50	$15.20	$11.29	$0.05	$0.00	$0.26	—	—	3	26
Call · $149 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:57.209 UTC Last $11.29 Breakeven $160.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $149 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.05 Breakeven $148.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.10	$15.15	—	$0.09	$0.00	$0.18	—	—	12	14
Call · $149.5 In the money 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 call Put · $149.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.09 Breakeven $149.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
59	1	—	—	$12.75	$14.20	$12.90	$0.06	$0.00	$0.10	—	—	3	74
Call · $150 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $12.90 Breakeven $162.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.644 UTC Last $0.06 Breakeven $149.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this put
24	23	—	—	$11.65	$13.85	$14.00	$0.10	$0.00	$0.28	—	—	7	26
Call · $151 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:56.961 UTC Last $14.00 Breakeven $165.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $151 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.10 Breakeven $150.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$11.35	$12.25	$8.13	$0.08	$0.00	$0.36	—	—	36	803
Call · $152 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:57.214 UTC Last $8.13 Breakeven $160.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $152 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.08 Breakeven $151.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 803 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.65	$12.05	—	$0.10	$0.06	$0.18	-0.042	33%	5	8
Call · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.10 Breakeven $152.40 Implied vol 33% Delta -0.042 ≈4% ITM Gamma 0.013 Theta -0.051 Vega 0.019 Open interest 8 OI effective date Sep 3, 2026 Model this put
15	2	—	—	$10.55	$11.25	$15.50	$0.10	$0.08	$0.18	-0.046	32.3%	39	599
Call · $153 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $15.50 Breakeven $168.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $153 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $0.10 Breakeven $152.90 Implied vol 32.3% Delta -0.046 ≈5% ITM Gamma 0.014 Theta -0.054 Vega 0.02 Open interest 599 OI effective date Sep 3, 2026 Model this put
32	15	—	—	$9.45	$10.30	$15.40	$0.15	$0.01	$0.16	-0.037	27.4%	38	1.5k
Call · $154 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.211 UTC Last $15.40 Breakeven $169.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $154 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.15 Breakeven $153.85 Implied vol 27.4% Delta -0.037 ≈4% ITM Gamma 0.014 Theta -0.038 Vega 0.017 Open interest 1.5k OI effective date Sep 3, 2026 Model this put
83	25	26.9%	0.949	$8.55	$9.50	$8.74	$0.22	$0.19	$0.23	-0.073	30.4%	1.9k	1.9k
Call · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $8.74 Breakeven $163.74 Implied vol 26.9% Delta 0.949 ≈95% ITM Gamma 0.019 Theta -0.064 Vega 0.022 Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.187 UTC Last $0.22 Breakeven $154.78 Implied vol 30.4% Delta -0.073 ≈7% ITM Gamma 0.022 Theta -0.072 Vega 0.029 Open interest 1.9k OI effective date Sep 3, 2026 Model this put
9	29	—	—	$7.15	$8.45	$7.62	$0.28	$0.00	$0.72	—	—	99	374
Call · $156 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $7.62 Breakeven $163.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $156 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $0.28 Breakeven $155.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 374 OI effective date Sep 3, 2026 Model this put
4	4	21.9%	0.939	$5.95	$8.10	$11.51	$0.36	$0.35	$0.44	-0.125	29.7%	93	371
Call · $157 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $11.51 Breakeven $168.51 Implied vol 21.9% Delta 0.939 ≈94% ITM Gamma 0.026 Theta -0.061 Vega 0.025 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $157 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.454 UTC Last $0.36 Breakeven $156.64 Implied vol 29.7% Delta -0.125 ≈13% ITM Gamma 0.033 Theta -0.105 Vega 0.043 Open interest 371 OI effective date Sep 3, 2026 Model this put
—	5	21.5%	0.928	$6.05	$7.05	$6.90	$0.50	$0.31	$0.55	-0.137	29%	2	71
Call · $157.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $6.90 Breakeven $164.40 Implied vol 21.5% Delta 0.928 ≈93% ITM Gamma 0.03 Theta -0.066 Vega 0.029 Open interest — OI effective date — Model this call Put · $157.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $0.50 Breakeven $157.00 Implied vol 29% Delta -0.137 ≈14% ITM Gamma 0.036 Theta -0.109 Vega 0.046 Open interest 71 OI effective date Sep 3, 2026 Model this put
17	1	26.6%	0.863	$5.95	$6.65	$5.55	$0.50	$0.35	$0.65	-0.156	28.8%	10	93
Call · $158 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $5.55 Breakeven $163.55 Implied vol 26.6% Delta 0.863 ≈86% ITM Gamma 0.039 Theta -0.116 Vega 0.046 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $158 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $0.50 Breakeven $157.50 Implied vol 28.8% Delta -0.156 ≈16% ITM Gamma 0.04 Theta -0.118 Vega 0.05 Open interest 93 OI effective date Sep 3, 2026 Model this put
34	1	27.2%	0.813	$4.95	$6.05	$5.52	$0.64	$0.58	$0.80	-0.2	28.9%	15	915
Call · $159 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $5.52 Breakeven $164.52 Implied vol 27.2% Delta 0.813 ≈81% ITM Gamma 0.047 Theta -0.141 Vega 0.056 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $159 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.095 UTC Last $0.64 Breakeven $158.36 Implied vol 28.9% Delta -0.2 ≈20% ITM Gamma 0.046 Theta -0.138 Vega 0.059 Open interest 915 OI effective date Sep 3, 2026 Model this put
95	1.1k	25.3%	0.777	$4.25	$4.95	$4.74	$0.86	$0.82	$0.92	-0.245	28%	239	439
Call · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $4.74 Breakeven $164.74 Implied vol 25.3% Delta 0.777 ≈78% ITM Gamma 0.056 Theta -0.144 Vega 0.063 Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $0.86 Breakeven $159.14 Implied vol 28% Delta -0.245 ≈25% ITM Gamma 0.054 Theta -0.15 Vega 0.066 Open interest 439 OI effective date Sep 3, 2026 Model this put
190	30	28.2%	0.696	$3.90	$4.25	$3.88	$1.20	$0.89	$1.34	-0.299	27.5%	35	37
Call · $161 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.892 UTC Last $3.88 Breakeven $164.88 Implied vol 28.2% Delta 0.696 ≈70% ITM Gamma 0.059 Theta -0.183 Vega 0.073 Open interest 190 OI effective date Sep 3, 2026 Model this call Put · $161 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $1.20 Breakeven $159.80 Implied vol 27.5% Delta -0.299 ≈30% ITM Gamma 0.06 Theta -0.162 Vega 0.073 Open interest 37 OI effective date Sep 3, 2026 Model this put
129	13	33.9%	0.615	$3.10	$4.65	$3.20	$1.66	$1.18	$1.82	-0.365	28%	2.8k	1.1k
Call · $162 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $3.20 Breakeven $165.20 Implied vol 33.9% Delta 0.615 ≈61% ITM Gamma 0.054 Theta -0.236 Vega 0.08 Open interest 129 OI effective date Sep 3, 2026 Model this call Put · $162 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $1.66 Breakeven $160.34 Implied vol 28% Delta -0.365 ≈37% ITM Gamma 0.064 Theta -0.178 Vega 0.079 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
51	11	29.2%	0.598	$2.96	$3.45	$3.10	$1.70	$1.60	$1.96	-0.401	29%	30	7
Call · $162.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $3.10 Breakeven $165.60 Implied vol 29.2% Delta 0.598 ≈60% ITM Gamma 0.063 Theta -0.207 Vega 0.081 Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $162.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $1.70 Breakeven $160.80 Implied vol 29% Delta -0.401 ≈40% ITM Gamma 0.064 Theta -0.19 Vega 0.081 Open interest 7 OI effective date Sep 3, 2026 Model this put
46	39	27.6%	0.569	$2.32	$3.25	$2.71	$2.02	$1.30	$2.40	-0.43	27.2%	1.8k	31
Call · $163 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $2.71 Breakeven $165.71 Implied vol 27.6% Delta 0.569 ≈57% ITM Gamma 0.068 Theta -0.199 Vega 0.083 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $2.02 Breakeven $160.98 Implied vol 27.2% Delta -0.43 ≈43% ITM Gamma 0.069 Theta -0.18 Vega 0.083 Open interest 31 OI effective date Sep 3, 2026 Model this put
Underlying $163.81
237	1.7k	29.4%	0.502	$2.03	$2.80	$2.26	$2.47	$2.05	$2.73	-0.499	28%	18	9
Call · $164 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $2.26 Breakeven $166.26 Implied vol 29.4% Delta 0.502 ≈50% ITM Gamma 0.065 Theta -0.213 Vega 0.084 Open interest 237 OI effective date Sep 3, 2026 Model this call Put · $164 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $2.47 Breakeven $161.53 Implied vol 28% Delta -0.499 ≈50% ITM Gamma 0.068 Theta -0.187 Vega 0.084 Open interest 9 OI effective date Sep 3, 2026 Model this put
158	139	26.9%	0.431	$1.29	$2.23	$1.80	$2.94	$2.57	$3.20	-0.568	27.3%	17	45
Call · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.80 Breakeven $166.80 Implied vol 26.9% Delta 0.431 ≈43% ITM Gamma 0.07 Theta -0.192 Vega 0.083 Open interest 158 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $2.94 Breakeven $162.06 Implied vol 27.3% Delta -0.568 ≈57% ITM Gamma 0.069 Theta -0.179 Vega 0.083 Open interest 45 OI effective date Sep 3, 2026 Model this put
39	23	27.9%	0.368	$1.25	$1.66	$1.43	$3.81	$3.40	$3.85	-0.627	28.9%	3	16
Call · $166 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $1.43 Breakeven $167.43 Implied vol 27.9% Delta 0.368 ≈37% ITM Gamma 0.064 Theta -0.19 Vega 0.079 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $166 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $3.81 Breakeven $162.19 Implied vol 28.9% Delta -0.627 ≈63% ITM Gamma 0.062 Theta -0.181 Vega 0.08 Open interest 16 OI effective date Sep 3, 2026 Model this put
22	19	28.3%	0.309	$0.95	$1.36	$1.02	$3.85	$3.95	$4.55	-0.69	28.3%	2	9
Call · $167 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $1.02 Breakeven $168.02 Implied vol 28.3% Delta 0.309 ≈31% ITM Gamma 0.059 Theta -0.179 Vega 0.074 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $167 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $3.85 Breakeven $163.15 Implied vol 28.3% Delta -0.69 ≈69% ITM Gamma 0.059 Theta -0.163 Vega 0.074 Open interest 9 OI effective date Sep 3, 2026 Model this put
12	8	23.4%	0.24	$0.39	$0.98	$0.89	$4.75	$4.20	$5.00	-0.72	28.2%	57	1
Call · $167.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.89 Breakeven $168.39 Implied vol 23.4% Delta 0.24 ≈24% ITM Gamma 0.063 Theta -0.131 Vega 0.065 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $167.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $4.75 Breakeven $162.75 Implied vol 28.2% Delta -0.72 ≈72% ITM Gamma 0.057 Theta -0.154 Vega 0.071 Open interest 1 OI effective date Sep 3, 2026 Model this put
205	50	25.2%	0.227	$0.52	$0.85	$0.84	$5.38	$4.70	$5.20	-0.749	27.9%	1	1
Call · $168 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $0.84 Breakeven $168.84 Implied vol 25.2% Delta 0.227 ≈23% ITM Gamma 0.057 Theta -0.137 Vega 0.063 Open interest 205 OI effective date Sep 3, 2026 Model this call Put · $168 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $5.38 Breakeven $162.62 Implied vol 27.9% Delta -0.749 ≈75% ITM Gamma 0.054 Theta -0.143 Vega 0.067 Open interest 1 OI effective date Sep 3, 2026 Model this put
106	10	27.6%	0.199	$0.46	$0.80	$0.56	$5.10	$5.40	$6.40	-0.777	30.6%	1	1
Call · $169 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $0.56 Breakeven $169.56 Implied vol 27.6% Delta 0.199 ≈20% ITM Gamma 0.048 Theta -0.138 Vega 0.059 Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $169 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $5.10 Breakeven $163.90 Implied vol 30.6% Delta -0.777 ≈78% ITM Gamma 0.047 Theta -0.147 Vega 0.063 Open interest 1 OI effective date Sep 3, 2026 Model this put
121	1.8k	30%	0.177	$0.16	$1.02	$0.45	$5.80	$6.10	$6.95	-0.85	27.1%	1	1
Call · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.45 Breakeven $170.45 Implied vol 30% Delta 0.177 ≈18% ITM Gamma 0.041 Theta -0.139 Vega 0.054 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $5.80 Breakeven $164.20 Implied vol 27.1% Delta -0.85 ≈85% ITM Gamma 0.041 Theta -0.096 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this put
17	13	30.3%	0.142	$0.31	$0.60	$0.35	—	$6.90	$8.95	-0.804	37.5%	—	—
Call · $171 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $0.35 Breakeven $171.35 Implied vol 30.3% Delta 0.142 ≈14% ITM Gamma 0.035 Theta -0.122 Vega 0.047 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.920 UTC Last — Breakeven — Implied vol 37.5% Delta -0.804 ≈80% ITM Gamma 0.035 Theta -0.168 Vega 0.058 Open interest — OI effective date — Model this put
41	1.5k	28%	0.093	$0.03	$0.47	$0.26	—	$8.00	$9.45	-0.84	36.9%	—	—
Call · $172 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.26 Breakeven $172.26 Implied vol 28% Delta 0.093 ≈9% ITM Gamma 0.028 Theta -0.083 Vega 0.035 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $172 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.934 UTC Last — Breakeven — Implied vol 36.9% Delta -0.84 ≈84% ITM Gamma 0.031 Theta -0.142 Vega 0.051 Open interest — OI effective date — Model this put
12	10	—	—	$0.00	$0.53	$0.45	—	$8.15	$10.15	-0.855	36.8%	—	—
Call · $172.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.45 Breakeven $172.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.934 UTC Last — Breakeven — Implied vol 36.8% Delta -0.855 ≈86% ITM Gamma 0.03 Theta -0.132 Vega 0.048 Open interest — OI effective date — Model this put
11	15	27.8%	0.067	$0.01	$0.33	$0.10	—	$8.75	$10.60	-0.856	38.7%	—	—
Call · $173 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.142 UTC Last $0.10 Breakeven $173.10 Implied vol 27.8% Delta 0.067 ≈7% ITM Gamma 0.022 Theta -0.064 Vega 0.027 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $173 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.934 UTC Last — Breakeven — Implied vol 38.7% Delta -0.856 ≈86% ITM Gamma 0.028 Theta -0.139 Vega 0.048 Open interest — OI effective date — Model this put
218	4	—	—	$0.00	$0.41	$0.11	—	$10.00	$10.95	-0.893	36.8%	—	—
Call · $174 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.899 UTC Last $0.11 Breakeven $174.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 OI effective date Sep 3, 2026 Model this call Put · $174 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.944 UTC Last — Breakeven — Implied vol 36.8% Delta -0.893 ≈89% ITM Gamma 0.024 Theta -0.103 Vega 0.039 Open interest — OI effective date — Model this put
56	25	33.3%	0.065	$0.05	$0.34	$0.08	$11.00	$10.90	$12.85	-0.847	48.5%	1	—
Call · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.394 UTC Last $0.08 Breakeven $175.08 Implied vol 33.3% Delta 0.065 ≈6% ITM Gamma 0.018 Theta -0.075 Vega 0.027 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $11.00 Breakeven $164.00 Implied vol 48.5% Delta -0.847 ≈85% ITM Gamma 0.023 Theta -0.186 Vega 0.05 Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.22	$0.14	—	$11.65	$13.30	-0.903	41.8%	—	—
Call · $176 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.14 Breakeven $176.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.944 UTC Last — Breakeven — Implied vol 41.8% Delta -0.903 ≈90% ITM Gamma 0.02 Theta -0.109 Vega 0.036 Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$0.20	$0.14	—	$12.40	$14.40	-0.919	42%	—	—
Call · $177 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.948 UTC Last $0.14 Breakeven $177.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.998 UTC Last — Breakeven — Implied vol 42% Delta -0.919 ≈92% ITM Gamma 0.017 Theta -0.094 Vega 0.031 Open interest — OI effective date — Model this put
15	15	—	—	$0.00	$0.19	$0.13	—	$13.45	$15.75	-0.895	50.1%	—	—
Call · $178 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.336 UTC Last $0.13 Breakeven $178.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.210 UTC Last — Breakeven — Implied vol 50.1% Delta -0.895 ≈89% ITM Gamma 0.017 Theta -0.144 Vega 0.038 Open interest — OI effective date — Model this put
20	20	—	—	$0.00	$0.19	$0.12	—	$14.70	$16.00	-0.934	44.8%	—	—
Call · $179 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:26.476 UTC Last $0.12 Breakeven $179.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $179 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.995 UTC Last — Breakeven — Implied vol 44.8% Delta -0.934 ≈93% ITM Gamma 0.014 Theta -0.084 Vega 0.027 Open interest — OI effective date — Model this put
32	20	—	—	$0.00	$0.18	$0.10	—	$15.35	$17.85	-0.902	55%	—	—
Call · $180 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $0.10 Breakeven $180.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 UTC Last — Breakeven — Implied vol 55% Delta -0.902 ≈90% ITM Gamma 0.015 Theta -0.15 Vega 0.036 Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.18	$0.79	—	$16.20	$18.80	-0.918	54.4%	—	—
Call · $181 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.79 Breakeven $181.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $181 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.944 UTC Last — Breakeven — Implied vol 54.4% Delta -0.918 ≈92% ITM Gamma 0.013 Theta -0.128 Vega 0.032 Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$0.12	$0.12	$19.05	$17.75	$19.40	-0.911	58.9%	3	3
Call · $182 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $0.12 Breakeven $182.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $182 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.208 UTC Last $19.05 Breakeven $162.95 Implied vol 58.9% Delta -0.911 ≈91% ITM Gamma 0.013 Theta -0.149 Vega 0.034 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.17	—	—	$17.95	$20.85	-0.935	55.4%	—	—
Call · $183 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $183 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.921 UTC Last — Breakeven — Implied vol 55.4% Delta -0.935 ≈94% ITM Gamma 0.011 Theta -0.105 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.17	—	—	$19.30	$21.85	-0.916	63.5%	—	—
Call · $184 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $184 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol 63.5% Delta -0.916 ≈92% ITM Gamma 0.012 Theta -0.154 Vega 0.032 Open interest — OI effective date — Model this put
7	7	—	—	$0.00	$0.10	$0.01	—	$20.60	$23.15	-0.89	74.1%	—	—
Call · $185 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.01 Breakeven $185.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.947 UTC Last — Breakeven — Implied vol 74.1% Delta -0.89 ≈89% ITM Gamma 0.012 Theta -0.227 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.17	—	—	$21.25	$23.75	-0.929	65.4%	—	—
Call · $186 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $186 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol 65.4% Delta -0.929 ≈93% ITM Gamma 0.01 Theta -0.139 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.17	—	—	$22.45	$24.80	-0.918	71.7%	—	—
Call · $187 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $187 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol 71.7% Delta -0.918 ≈92% ITM Gamma 0.01 Theta -0.174 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.16	—	—	$22.35	$25.30	-0.953	61.4%	—	—
Call · $187.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $187.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol 61.4% Delta -0.953 ≈95% ITM Gamma 0.008 Theta -0.089 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.16	—	—	$23.45	$25.80	-0.919	73.9%	—	—
Call · $188 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $188 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.915 UTC Last — Breakeven — Implied vol 73.9% Delta -0.919 ≈92% ITM Gamma 0.01 Theta -0.176 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.16	—	—	$25.65	$27.15	-0.946	69.7%	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.376 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 19:59:59.947 UTC Last — Breakeven — Implied vol 69.7% Delta -0.946 ≈95% ITM Gamma 0.008 Theta -0.116 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.36	—	—	$30.05	$32.75	-0.951	79.4%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 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 19:59:59.974 UTC Last — Breakeven — Implied vol 79.4% Delta -0.951 ≈95% ITM Gamma 0.006 Theta -0.122 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—	—	$34.90	$38.15	-0.944	94.3%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.983 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 19:59:57.208 UTC Last — Breakeven — Implied vol 94.3% Delta -0.944 ≈94% ITM Gamma 0.006 Theta -0.168 Vega 0.024 Open interest — OI effective date — Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $0.03
Breakeven: $84.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.952 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 19:59:59.933 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.948 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 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 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 19:59:59.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.948 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 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.948 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 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.974 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 19:59:59.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $120

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $0.06
Breakeven: $119.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 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 19:59:59.933 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: —
Breakeven: —
Implied vol: 96.4%
Delta: 0.974 ≈97% ITM
Gamma: 0.003
Theta: -0.116
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.898 UTC
Last: $0.01
Breakeven: $129.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $135 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.209 UTC
Last: $28.98
Breakeven: $163.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $135

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.22
Breakeven: $134.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 212
OI effective date: Sep 3, 2026

Model this put

Call · $136 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.212 UTC
Last: $23.40
Breakeven: $159.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $136

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:56.380 UTC
Last: $0.24
Breakeven: $135.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $137 In the money

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 call

Put · $137

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:56.376 UTC
Last: $0.67
Breakeven: $136.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $138 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $138

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:56.376 UTC
Last: $0.11
Breakeven: $137.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $139 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $18.30
Breakeven: $157.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $139

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:26.321 UTC
Last: $0.47
Breakeven: $138.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $140 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.211 UTC
Last: $23.97
Breakeven: $163.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $140

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.904 UTC
Last: $0.06
Breakeven: $139.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 3, 2026

Model this put

Call · $141 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $141

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:33.636 UTC
Last: $0.57
Breakeven: $140.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $142 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $21.97
Breakeven: $163.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $142

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.15
Breakeven: $141.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $143 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.936 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $143

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.18
Breakeven: $142.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $144 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:57.211 UTC
Last: $9.40
Breakeven: $153.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $144

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.04
Breakeven: $143.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $18.65
Breakeven: $163.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $145

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.904 UTC
Last: $0.04
Breakeven: $144.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $146 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $146

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.24
Breakeven: $145.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $146.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.212 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $146.5

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:26.416 UTC
Last: $0.38
Breakeven: $146.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $147 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $13.75
Breakeven: $160.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $147

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:26.212 UTC
Last: $0.03
Breakeven: $146.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $147.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $147.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:25.878 UTC
Last: $0.29
Breakeven: $147.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $148 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:57.210 UTC
Last: $11.04
Breakeven: $159.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $148

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.09
Breakeven: $147.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $148.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $148.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $0.05
Breakeven: $148.45
Implied vol: 37.5%
Delta: -0.019 ≈2% ITM
Gamma: 0.006
Theta: -0.03
Vega: 0.01
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $149 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:57.209 UTC
Last: $11.29
Breakeven: $160.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $149

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.05
Breakeven: $148.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $149.5 In the money

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 call

Put · $149.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.09
Breakeven: $149.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.936 UTC
Last: $12.90
Breakeven: $162.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $150

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.644 UTC
Last: $0.06
Breakeven: $149.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 3, 2026

Model this put

Call · $151 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:56.961 UTC
Last: $14.00
Breakeven: $165.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $151

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.10
Breakeven: $150.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $152 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:57.214 UTC
Last: $8.13
Breakeven: $160.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $152

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.08
Breakeven: $151.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 803
OI effective date: Sep 3, 2026

Model this put

Call · $152.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $152.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.10
Breakeven: $152.40
Implied vol: 33%
Delta: -0.042 ≈4% ITM
Gamma: 0.013
Theta: -0.051
Vega: 0.019
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $153 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $15.50
Breakeven: $168.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $153

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.917 UTC
Last: $0.10
Breakeven: $152.90
Implied vol: 32.3%
Delta: -0.046 ≈5% ITM
Gamma: 0.014
Theta: -0.054
Vega: 0.02
Open interest: 599
OI effective date: Sep 3, 2026

Model this put

Call · $154 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:57.211 UTC
Last: $15.40
Breakeven: $169.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $154

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.935 UTC
Last: $0.15
Breakeven: $153.85
Implied vol: 27.4%
Delta: -0.037 ≈4% ITM
Gamma: 0.014
Theta: -0.038
Vega: 0.017
Open interest: 1.5k
OI effective date: Sep 3, 2026

Model this put

Call · $155 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $8.74
Breakeven: $163.74
Implied vol: 26.9%
Delta: 0.949 ≈95% ITM
Gamma: 0.019
Theta: -0.064
Vega: 0.022
Open interest: 83
OI effective date: Sep 3, 2026

Model this call

Put · $155

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.187 UTC
Last: $0.22
Breakeven: $154.78
Implied vol: 30.4%
Delta: -0.073 ≈7% ITM
Gamma: 0.022
Theta: -0.072
Vega: 0.029
Open interest: 1.9k
OI effective date: Sep 3, 2026

Model this put

Call · $156 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.937 UTC
Last: $7.62
Breakeven: $163.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $156

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $0.28
Breakeven: $155.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 374
OI effective date: Sep 3, 2026

Model this put

Call · $157 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $11.51
Breakeven: $168.51
Implied vol: 21.9%
Delta: 0.939 ≈94% ITM
Gamma: 0.026
Theta: -0.061
Vega: 0.025
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $157

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.454 UTC
Last: $0.36
Breakeven: $156.64
Implied vol: 29.7%
Delta: -0.125 ≈13% ITM
Gamma: 0.033
Theta: -0.105
Vega: 0.043
Open interest: 371
OI effective date: Sep 3, 2026

Model this put

Call · $157.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $6.90
Breakeven: $164.40
Implied vol: 21.5%
Delta: 0.928 ≈93% ITM
Gamma: 0.03
Theta: -0.066
Vega: 0.029
Open interest: —
OI effective date: —

Model this call

Put · $157.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: $0.50
Breakeven: $157.00
Implied vol: 29%
Delta: -0.137 ≈14% ITM
Gamma: 0.036
Theta: -0.109
Vega: 0.046
Open interest: 71
OI effective date: Sep 3, 2026

Model this put

Call · $158 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $5.55
Breakeven: $163.55
Implied vol: 26.6%
Delta: 0.863 ≈86% ITM
Gamma: 0.039
Theta: -0.116
Vega: 0.046
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $158

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $0.50
Breakeven: $157.50
Implied vol: 28.8%
Delta: -0.156 ≈16% ITM
Gamma: 0.04
Theta: -0.118
Vega: 0.05
Open interest: 93
OI effective date: Sep 3, 2026

Model this put

Call · $159 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $5.52
Breakeven: $164.52
Implied vol: 27.2%
Delta: 0.813 ≈81% ITM
Gamma: 0.047
Theta: -0.141
Vega: 0.056
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $159

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.095 UTC
Last: $0.64
Breakeven: $158.36
Implied vol: 28.9%
Delta: -0.2 ≈20% ITM
Gamma: 0.046
Theta: -0.138
Vega: 0.059
Open interest: 915
OI effective date: Sep 3, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $4.74
Breakeven: $164.74
Implied vol: 25.3%
Delta: 0.777 ≈78% ITM
Gamma: 0.056
Theta: -0.144
Vega: 0.063
Open interest: 95
OI effective date: Sep 3, 2026

Model this call

Put · $160

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.917 UTC
Last: $0.86
Breakeven: $159.14
Implied vol: 28%
Delta: -0.245 ≈25% ITM
Gamma: 0.054
Theta: -0.15
Vega: 0.066
Open interest: 439
OI effective date: Sep 3, 2026

Model this put

Call · $161 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.892 UTC
Last: $3.88
Breakeven: $164.88
Implied vol: 28.2%
Delta: 0.696 ≈70% ITM
Gamma: 0.059
Theta: -0.183
Vega: 0.073
Open interest: 190
OI effective date: Sep 3, 2026

Model this call

Put · $161

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $1.20
Breakeven: $159.80
Implied vol: 27.5%
Delta: -0.299 ≈30% ITM
Gamma: 0.06
Theta: -0.162
Vega: 0.073
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $162 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $3.20
Breakeven: $165.20
Implied vol: 33.9%
Delta: 0.615 ≈61% ITM
Gamma: 0.054
Theta: -0.236
Vega: 0.08
Open interest: 129
OI effective date: Sep 3, 2026

Model this call

Put · $162

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $1.66
Breakeven: $160.34
Implied vol: 28%
Delta: -0.365 ≈37% ITM
Gamma: 0.064
Theta: -0.178
Vega: 0.079
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $3.10
Breakeven: $165.60
Implied vol: 29.2%
Delta: 0.598 ≈60% ITM
Gamma: 0.063
Theta: -0.207
Vega: 0.081
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $162.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $1.70
Breakeven: $160.80
Implied vol: 29%
Delta: -0.401 ≈40% ITM
Gamma: 0.064
Theta: -0.19
Vega: 0.081
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $163 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $2.71
Breakeven: $165.71
Implied vol: 27.6%
Delta: 0.569 ≈57% ITM
Gamma: 0.068
Theta: -0.199
Vega: 0.083
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $163

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $2.02
Breakeven: $160.98
Implied vol: 27.2%
Delta: -0.43 ≈43% ITM
Gamma: 0.069
Theta: -0.18
Vega: 0.083
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $164

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.983 UTC
Last: $2.26
Breakeven: $166.26
Implied vol: 29.4%
Delta: 0.502 ≈50% ITM
Gamma: 0.065
Theta: -0.213
Vega: 0.084
Open interest: 237
OI effective date: Sep 3, 2026

Model this call

Put · $164 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: $2.47
Breakeven: $161.53
Implied vol: 28%
Delta: -0.499 ≈50% ITM
Gamma: 0.068
Theta: -0.187
Vega: 0.084
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $165

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $1.80
Breakeven: $166.80
Implied vol: 26.9%
Delta: 0.431 ≈43% ITM
Gamma: 0.07
Theta: -0.192
Vega: 0.083
Open interest: 158
OI effective date: Sep 3, 2026

Model this call

Put · $165 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $2.94
Breakeven: $162.06
Implied vol: 27.3%
Delta: -0.568 ≈57% ITM
Gamma: 0.069
Theta: -0.179
Vega: 0.083
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $166

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $1.43
Breakeven: $167.43
Implied vol: 27.9%
Delta: 0.368 ≈37% ITM
Gamma: 0.064
Theta: -0.19
Vega: 0.079
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $166 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.938 UTC
Last: $3.81
Breakeven: $162.19
Implied vol: 28.9%
Delta: -0.627 ≈63% ITM
Gamma: 0.062
Theta: -0.181
Vega: 0.08
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $167

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: $1.02
Breakeven: $168.02
Implied vol: 28.3%
Delta: 0.309 ≈31% ITM
Gamma: 0.059
Theta: -0.179
Vega: 0.074
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $167 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $3.85
Breakeven: $163.15
Implied vol: 28.3%
Delta: -0.69 ≈69% ITM
Gamma: 0.059
Theta: -0.163
Vega: 0.074
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $167.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.89
Breakeven: $168.39
Implied vol: 23.4%
Delta: 0.24 ≈24% ITM
Gamma: 0.063
Theta: -0.131
Vega: 0.065
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $167.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $4.75
Breakeven: $162.75
Implied vol: 28.2%
Delta: -0.72 ≈72% ITM
Gamma: 0.057
Theta: -0.154
Vega: 0.071
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $168

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $0.84
Breakeven: $168.84
Implied vol: 25.2%
Delta: 0.227 ≈23% ITM
Gamma: 0.057
Theta: -0.137
Vega: 0.063
Open interest: 205
OI effective date: Sep 3, 2026

Model this call

Put · $168 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: $5.38
Breakeven: $162.62
Implied vol: 27.9%
Delta: -0.749 ≈75% ITM
Gamma: 0.054
Theta: -0.143
Vega: 0.067
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $169

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.917 UTC
Last: $0.56
Breakeven: $169.56
Implied vol: 27.6%
Delta: 0.199 ≈20% ITM
Gamma: 0.048
Theta: -0.138
Vega: 0.059
Open interest: 106
OI effective date: Sep 3, 2026

Model this call

Put · $169 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $5.10
Breakeven: $163.90
Implied vol: 30.6%
Delta: -0.777 ≈78% ITM
Gamma: 0.047
Theta: -0.147
Vega: 0.063
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $170

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.45
Breakeven: $170.45
Implied vol: 30%
Delta: 0.177 ≈18% ITM
Gamma: 0.041
Theta: -0.139
Vega: 0.054
Open interest: 121
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $5.80
Breakeven: $164.20
Implied vol: 27.1%
Delta: -0.85 ≈85% ITM
Gamma: 0.041
Theta: -0.096
Vega: 0.049
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $171

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: $0.35
Breakeven: $171.35
Implied vol: 30.3%
Delta: 0.142 ≈14% ITM
Gamma: 0.035
Theta: -0.122
Vega: 0.047
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $171 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: —
Breakeven: —
Implied vol: 37.5%
Delta: -0.804 ≈80% ITM
Gamma: 0.035
Theta: -0.168
Vega: 0.058
Open interest: —
OI effective date: —

Model this put

Call · $172

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.26
Breakeven: $172.26
Implied vol: 28%
Delta: 0.093 ≈9% ITM
Gamma: 0.028
Theta: -0.083
Vega: 0.035
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $172 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: —
Breakeven: —
Implied vol: 36.9%
Delta: -0.84 ≈84% ITM
Gamma: 0.031
Theta: -0.142
Vega: 0.051
Open interest: —
OI effective date: —

Model this put

Call · $172.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.45
Breakeven: $172.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $172.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: —
Breakeven: —
Implied vol: 36.8%
Delta: -0.855 ≈86% ITM
Gamma: 0.03
Theta: -0.132
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $173

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.142 UTC
Last: $0.10
Breakeven: $173.10
Implied vol: 27.8%
Delta: 0.067 ≈7% ITM
Gamma: 0.022
Theta: -0.064
Vega: 0.027
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $173 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: —
Breakeven: —
Implied vol: 38.7%
Delta: -0.856 ≈86% ITM
Gamma: 0.028
Theta: -0.139
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $174

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: $0.11
Breakeven: $174.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 218
OI effective date: Sep 3, 2026

Model this call

Put · $174 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.944 UTC
Last: —
Breakeven: —
Implied vol: 36.8%
Delta: -0.893 ≈89% ITM
Gamma: 0.024
Theta: -0.103
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.394 UTC
Last: $0.08
Breakeven: $175.08
Implied vol: 33.3%
Delta: 0.065 ≈6% ITM
Gamma: 0.018
Theta: -0.075
Vega: 0.027
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $175 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $11.00
Breakeven: $164.00
Implied vol: 48.5%
Delta: -0.847 ≈85% ITM
Gamma: 0.023
Theta: -0.186
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

Call · $176

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.14
Breakeven: $176.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $176 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.944 UTC
Last: —
Breakeven: —
Implied vol: 41.8%
Delta: -0.903 ≈90% ITM
Gamma: 0.02
Theta: -0.109
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $177

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.948 UTC
Last: $0.14
Breakeven: $177.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $177 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: 42%
Delta: -0.919 ≈92% ITM
Gamma: 0.017
Theta: -0.094
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $178

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.336 UTC
Last: $0.13
Breakeven: $178.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $178 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.210 UTC
Last: —
Breakeven: —
Implied vol: 50.1%
Delta: -0.895 ≈89% ITM
Gamma: 0.017
Theta: -0.144
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $179

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:26.476 UTC
Last: $0.12
Breakeven: $179.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $179 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: 44.8%
Delta: -0.934 ≈93% ITM
Gamma: 0.014
Theta: -0.084
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: $0.10
Breakeven: $180.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: —
Breakeven: —
Implied vol: 55%
Delta: -0.902 ≈90% ITM
Gamma: 0.015
Theta: -0.15
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $181

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.79
Breakeven: $181.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $181 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.944 UTC
Last: —
Breakeven: —
Implied vol: 54.4%
Delta: -0.918 ≈92% ITM
Gamma: 0.013
Theta: -0.128
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $182

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $0.12
Breakeven: $182.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $182 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:57.208 UTC
Last: $19.05
Breakeven: $162.95
Implied vol: 58.9%
Delta: -0.911 ≈91% ITM
Gamma: 0.013
Theta: -0.149
Vega: 0.034
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $183

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $183 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: —
Breakeven: —
Implied vol: 55.4%
Delta: -0.935 ≈94% ITM
Gamma: 0.011
Theta: -0.105
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $184

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.376 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $184 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: 63.5%
Delta: -0.916 ≈92% ITM
Gamma: 0.012
Theta: -0.154
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.01
Breakeven: $185.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: —
Breakeven: —
Implied vol: 74.1%
Delta: -0.89 ≈89% ITM
Gamma: 0.012
Theta: -0.227
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $186

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.376 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $186 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: —
Breakeven: —
Implied vol: 65.4%
Delta: -0.929 ≈93% ITM
Gamma: 0.01
Theta: -0.139
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $187

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.376 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $187 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: 71.7%
Delta: -0.918 ≈92% ITM
Gamma: 0.01
Theta: -0.174
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $187.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.376 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $187.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: —
Breakeven: —
Implied vol: 61.4%
Delta: -0.953 ≈95% ITM
Gamma: 0.008
Theta: -0.089
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $188

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.376 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $188 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: —
Breakeven: —
Implied vol: 73.9%
Delta: -0.919 ≈92% ITM
Gamma: 0.01
Theta: -0.176
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.376 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 19:59:59.947 UTC
Last: —
Breakeven: —
Implied vol: 69.7%
Delta: -0.946 ≈95% ITM
Gamma: 0.008
Theta: -0.116
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 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 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: 79.4%
Delta: -0.951 ≈95% ITM
Gamma: 0.006
Theta: -0.122
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.983 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 19:59:57.208 UTC
Last: —
Breakeven: —
Implied vol: 94.3%
Delta: -0.944 ≈94% ITM
Gamma: 0.006
Theta: -0.168
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

XBI · State Street(R) SPDR(R) S&P(R) Biotech ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain