XES · State Street(R) SPDR(R) S&P(R) Oil & Gas Equipment & Services ETF ETF

Alerts for XES

$122.35 -0.80 (-0.65%) At close · Sep 4

Options Chain

Underlying $122.35 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 90 contracts · mixed daily-bar sessions · Jan 23, 2026–Sep 3, 2026; 55 unknown

Put / call OI

0.12

Call-heavy positioning

Open interest

481

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$90.00

$32.35 below spot

ATM implied vol

32.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

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
—	—	—	—	$65.30	$68.00	—		—	$0.00	$0.75	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$60.30	$63.30	$49.85		—	$0.00	$0.75	—	—	—	—
Call · $60 In the money Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:59:53.220 UTC Last $49.85 Breakeven $109.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.30	$58.40	—		—	$0.00	$0.75	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:43.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.30	$54.10	—		—	$0.00	$0.75	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.40	$49.10	—		—	$0.00	$0.75	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.40	$44.20	—		—	$0.00	$0.75	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$39.40	$42.10	$31.80		—	$0.00	$0.75	—	—	—	—
Call · $81 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:02.062 UTC Last $31.80 Breakeven $112.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.40	$41.80	—		—	$0.00	$0.75	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$37.40	$40.10	$42.35		—	$0.00	$0.75	—	—	—	—
Call · $83 In the money Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:58:58.873 UTC Last $42.35 Breakeven $125.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$36.50	$39.40	$19.17		—	$0.00	$0.75	—	—	—	—
Call · $84 In the money Daily-bar session Jan 27, 2026 Quote as of 2026-09-04 19:57:02.591 UTC Last $19.17 Breakeven $103.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.069 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$35.40	$39.30	$29.10		—	$0.00	$0.75	—	—	—	—
Call · $85 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:58:53.822 UTC Last $29.10 Breakeven $114.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.4%	0.994	$34.60	$38.40	—		—	$0.00	$0.75	—	—	—	—
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.907 UTC Last — Breakeven — Implied vol 77.4% Delta 0.994 ≈99% ITM Gamma 0.001 Theta -0.021 Vega 0.004 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.60	$37.30	—		—	$0.00	$1.65	—	—	—	—
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	41	—	—	$32.40	$36.40	$27.65		—	$0.00	$0.75	—	—	—	—
Call · $88 In the money Daily-bar session Mar 10, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $27.65 Breakeven $115.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.50	$35.20	—		—	$0.00	$0.75	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.360 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$30.40	$33.40	$25.30		—	$0.00	$0.75	—	—	—	—
Call · $90 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:57:07.558 UTC Last $25.30 Breakeven $115.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.60	$33.30	—		—	$0.00	$0.75	—	—	—	—
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:08.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$28.50	$31.40	$32.35		—	$0.00	$0.75	—	—	—	—
Call · $92 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:57:07.558 UTC Last $32.35 Breakeven $124.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$27.60	$31.30	$13.20		—	$0.00	$0.75	—	—	—	—
Call · $93 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-04 19:55:10.226 UTC Last $13.20 Breakeven $106.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$26.40	$30.20	$24.30		—	$0.00	$0.75	—	—	—	—
Call · $94 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:55:14.646 UTC Last $24.30 Breakeven $118.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$25.40	$28.40	$30.74		$1.45	$0.00	$0.75	—	—	1	1
Call · $95 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:57:07.558 UTC Last $30.74 Breakeven $125.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:59:38.539 UTC Last $1.45 Breakeven $93.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.70	$27.40	—		—	$0.00	$0.75	—	—	—	—
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:07.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.50	$26.40	—		—	$0.00	$0.75	—	—	—	—
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:07.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.240 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.40	$26.20	—		$0.94	$0.00	$0.75	—	—	1	1
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.712 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:38.104 UTC Last $0.94 Breakeven $97.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	2	—	—	$21.70	$24.40	$20.60		$6.50	$0.00	$0.75	—	—	10	5
Call · $99 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:57:07.558 UTC Last $20.60 Breakeven $119.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Feb 12, 2026 Quote as of 2026-09-04 19:59:38.002 UTC Last $6.50 Breakeven $92.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
13	3	—	—	$20.70	$23.10	$23.20		—	$0.00	$0.75	—	—	—	—
Call · $100 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:58:51.651 UTC Last $23.20 Breakeven $123.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	12	—	—	$19.60	$22.10	$34.50		—	$0.00	$0.75	—	—	—	1
Call · $101 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:45.727 UTC Last $34.50 Breakeven $135.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
27	20	—	—	$15.40	$19.20	$21.84		—	$0.00	$0.75	—	—	—	—
Call · $105 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:55:10.232 UTC Last $21.84 Breakeven $126.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
66	4	28.9%	0.978	$10.70	$14.40	$13.06		$1.25	$0.00	$0.40	—	—	10	10
Call · $110 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $13.06 Breakeven $123.06 Implied vol 28.9% Delta 0.978 ≈98% ITM Gamma 0.008 Theta -0.024 Vega 0.012 Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:28.830 UTC Last $1.25 Breakeven $108.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
28	2	24.1%	0.922	$6.50	$8.90	$9.63		$6.13	$0.00	$2.15	—	—	1	18
Call · $115 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:02.786 UTC Last $9.63 Breakeven $124.63 Implied vol 24.1% Delta 0.922 ≈92% ITM Gamma 0.026 Theta -0.042 Vega 0.034 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $6.13 Breakeven $108.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
42	10	29.2%	0.657	$2.90	$5.30	$5.65		$14.00	$0.90	$3.40	-0.367	35.7%	4	1
Call · $120 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $5.65 Breakeven $125.65 Implied vol 29.2% Delta 0.657 ≈66% ITM Gamma 0.055 Theta -0.103 Vega 0.085 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $14.00 Breakeven $106.00 Implied vol 35.7% Delta -0.367 ≈37% ITM Gamma 0.046 Theta -0.115 Vega 0.087 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $122.35
81	6	31.2%	0.377	$0.70	$2.95	$3.00		$3.57	$3.70	$6.10	-0.597	37.8%	1	2
Call · $125 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:08.905 UTC Last $3.00 Breakeven $128.00 Implied vol 31.2% Delta 0.377 ≈38% ITM Gamma 0.053 Theta -0.11 Vega 0.088 Open interest 81 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 19:59:57.487 UTC Last $3.57 Breakeven $121.43 Implied vol 37.8% Delta -0.597 ≈60% ITM Gamma 0.044 Theta -0.122 Vega 0.089 Open interest 2 OI effective date Sep 3, 2026 Model this put
73	1	37.9%	0.213	$0.05	$2.00	$1.00		$10.51	$7.50	$9.80	-0.773	40%	28	12
Call · $130 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $1.00 Breakeven $131.00 Implied vol 37.9% Delta 0.213 ≈21% ITM Gamma 0.033 Theta -0.1 Vega 0.067 Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:57:26.934 UTC Last $10.51 Breakeven $119.49 Implied vol 40% Delta -0.773 ≈77% ITM Gamma 0.033 Theta -0.097 Vega 0.07 Open interest 12 OI effective date Sep 3, 2026 Model this put
15	2	—	—	$0.00	$0.75	$3.30		—	$12.00	$14.70	-0.845	48.6%	—	—
Call · $135 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:36.602 UTC Last $3.30 Breakeven $138.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.134 UTC Last — Breakeven — Implied vol 48.6% Delta -0.845 ≈84% ITM Gamma 0.021 Theta -0.091 Vega 0.055 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.75	$0.51		—	$16.70	$19.60	-0.887	56%	—	—
Call · $140 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:37.206 UTC Last $0.51 Breakeven $140.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.907 UTC Last — Breakeven — Implied vol 56% Delta -0.887 ≈89% ITM Gamma 0.015 Theta -0.083 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$19.70	$22.00	$24.60	-0.887	69.9%	8	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.902 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 May 26, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $19.70 Breakeven $125.30 Implied vol 69.9% Delta -0.887 ≈89% ITM Gamma 0.012 Theta -0.106 Vega 0.044 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$2.10		$22.00	$26.70	$29.60	-0.91	76.1%	2	—
Call · $150 Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:38.601 UTC Last $2.10 Breakeven $152.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:57:02.591 UTC Last $22.00 Breakeven $128.00 Implied vol 76.1% Delta -0.91 ≈91% ITM Gamma 0.009 Theta -0.096 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$32.00	$34.70	-0.902	90.5%	—	—
Call · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.259 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.929 UTC Last — Breakeven — Implied vol 90.5% Delta -0.902 ≈90% ITM Gamma 0.008 Theta -0.125 Vega 0.04 Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.75	$0.05		—	$36.70	$39.50	-0.926	92.2%	—	—
Call · $160 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:39.971 UTC Last $0.05 Breakeven $160.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.907 UTC Last — Breakeven — Implied vol 92.2% Delta -0.926 ≈93% ITM Gamma 0.007 Theta -0.1 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$41.70	$44.50	—	—	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$46.70	$49.70	—	—	—	—
Call · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		$53.70	$51.70	$54.50	—	—	1	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.915 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:08.907 UTC Last $53.70 Breakeven $121.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$56.70	$59.70	—	—	—	—
Call · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$61.70	$64.70	—	—	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—		—	$66.70	$69.70	—	—	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.617 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 19:57:05.169 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 · Jan 23, 2026–Sep 3, 2026; 55 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 45" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.