XHB · State Street(R) SPDR(R) S&P(R) Homebuilders ETF ETF

Alerts for XHB

$103.25 +0.98 (+0.96%) At close · Sep 4

Options Chain

Underlying $103.25 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 5 days to expiry · 100 contracts · mixed daily-bar sessions · Aug 5, 2026–Sep 4, 2026; 54 unknown

Put / call OI

13.15

Put-heavy positioning

Open interest

2,221

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$102.00

$1.25 below spot

ATM implied vol

26.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

103.5

104

104.5

105

105.5

106

106.5

107

107.5

108

108.5

109

109.5

110

110.5

111

111.5

112

113

114

115

116

117

118

119

120

121

122

123

124

125

130

135

140

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 5d Sep 18 12d Sep 25 19d Oct 2 26d Oct 9 33d Oct 16 40d Oct 23 47d Dec 18 103d Jan 15 131d Mar 19 194d Jun 17 284d Sep 17 376d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$36.40	$38.75	—		—	$0.00	$0.01	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.433 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 19:35:58.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.40	$33.65	—		—	$0.00	$1.91	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 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 19:59:26.499 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	50	—	—	$26.40	$28.60	$30.57		—	$0.00	$0.91	—	—	—	—
Call · $75 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.434 UTC Last $30.57 Breakeven $105.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	50	—	—	$21.40	$23.80	$25.60		—	$0.00	$0.05	—	—	—	—
Call · $80 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.434 UTC Last $25.60 Breakeven $105.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 13:30:05.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	12	—	—	$16.40	$18.70	$21.62		—	$0.00	$0.11	—	—	—	—
Call · $85 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $21.62 Breakeven $106.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.40	$13.80	—		$0.03	$0.00	$0.11	—	—	1	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.553 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.444 UTC Last $0.03 Breakeven $89.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.45	$9.70	—		$0.07	$0.00	$0.15	—	—	1	1
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.400 UTC Last $0.07 Breakeven $93.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.85	$8.60	—		$0.12	$0.01	$0.07	-0.024	33.4%	1	12
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.936 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.12 Breakeven $94.88 Implied vol 33.4% Delta -0.024 ≈2% ITM Gamma 0.013 Theta -0.02 Vega 0.007 Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.50	$7.70	—		$0.06	$0.00	$0.13	—	—	6	7
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.129 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.769 UTC Last $0.06 Breakeven $95.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.85	$6.80	—		$0.08	$0.00	$0.18	—	—	1	22
Call · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.08 Breakeven $96.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$3.95	$5.85	—		$0.13	$0.01	$0.43	-0.103	33.2%	31	295
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.13 Breakeven $97.87 Implied vol 33.2% Delta -0.103 ≈10% ITM Gamma 0.041 Theta -0.065 Vega 0.024 Open interest 295 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$3.20	$4.85	—		$0.28	$0.02	$0.35	-0.106	27%	1	187
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.396 UTC Last $0.28 Breakeven $98.72 Implied vol 27% Delta -0.106 ≈11% ITM Gamma 0.051 Theta -0.054 Vega 0.024 Open interest 187 OI effective date Sep 3, 2026 Model this put
2	2	24.3%	0.856	$3.10	$4.00	$3.10		$0.40	$0.12	$0.52	-0.167	26.8%	5	38
Call · $100 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:41.399 UTC Last $3.10 Breakeven $103.10 Implied vol 24.3% Delta 0.856 ≈86% ITM Gamma 0.071 Theta -0.069 Vega 0.03 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.411 UTC Last $0.40 Breakeven $99.60 Implied vol 26.8% Delta -0.167 ≈17% ITM Gamma 0.071 Theta -0.072 Vega 0.033 Open interest 38 OI effective date Sep 3, 2026 Model this put
5	173	28%	0.741	$2.65	$3.15	$2.65		$0.69	$0.49	$0.74	-0.263	28.6%	41	1.4k
Call · $101 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.411 UTC Last $2.65 Breakeven $103.65 Implied vol 28% Delta 0.741 ≈74% ITM Gamma 0.087 Theta -0.107 Vega 0.043 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.447 UTC Last $0.69 Breakeven $100.31 Implied vol 28.6% Delta -0.263 ≈26% ITM Gamma 0.086 Theta -0.1 Vega 0.043 Open interest 1.4k OI effective date Sep 3, 2026 Model this put
45	3	26.1%	0.655	$1.76	$2.49	$1.83		$0.93	$0.56	$1.12	-0.348	26.7%	2	65
Call · $102 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.413 UTC Last $1.83 Breakeven $103.83 Implied vol 26.1% Delta 0.655 ≈65% ITM Gamma 0.107 Theta -0.113 Vega 0.049 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.411 UTC Last $0.93 Breakeven $101.07 Implied vol 26.7% Delta -0.348 ≈35% ITM Gamma 0.105 Theta -0.105 Vega 0.049 Open interest 65 OI effective date Sep 3, 2026 Model this put
11	3	26.1%	0.543	$1.19	$1.88	$1.27		$1.28	$1.05	$1.51	-0.459	27.1%	2	37
Call · $103 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.413 UTC Last $1.27 Breakeven $104.27 Implied vol 26.1% Delta 0.543 ≈54% ITM Gamma 0.115 Theta -0.119 Vega 0.053 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.414 UTC Last $1.28 Breakeven $101.72 Implied vol 27.1% Delta -0.459 ≈46% ITM Gamma 0.111 Theta -0.114 Vega 0.053 Open interest 37 OI effective date Sep 3, 2026 Model this put
Underlying $103.25
6	1	26.2%	0.485	$1.00	$1.58	$1.11		$1.91	$1.34	$1.61	-0.515	26.1%	2	2
Call · $103.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.411 UTC Last $1.11 Breakeven $104.61 Implied vol 26.2% Delta 0.485 ≈48% ITM Gamma 0.115 Theta -0.12 Vega 0.053 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $103.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $1.91 Breakeven $101.59 Implied vol 26.1% Delta -0.515 ≈52% ITM Gamma 0.115 Theta -0.109 Vega 0.053 Open interest 2 OI effective date Sep 3, 2026 Model this put
4	1	25.9%	0.427	$0.76	$1.35	$0.88		$1.81	$1.57	$1.95	-0.572	26.2%	2	3
Call · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.454 UTC Last $0.88 Breakeven $104.88 Implied vol 25.9% Delta 0.427 ≈43% ITM Gamma 0.115 Theta -0.116 Vega 0.052 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.412 UTC Last $1.81 Breakeven $102.19 Implied vol 26.2% Delta -0.572 ≈57% ITM Gamma 0.113 Theta -0.108 Vega 0.052 Open interest 3 OI effective date Sep 3, 2026 Model this put
3	3	28.1%	0.383	$0.60	$1.35	$1.47		$2.46	$1.85	$2.31	-0.625	26.5%	3	3
Call · $104.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.438 UTC Last $1.47 Breakeven $105.97 Implied vol 28.1% Delta 0.383 ≈38% ITM Gamma 0.102 Theta -0.122 Vega 0.051 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $104.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.453 UTC Last $2.46 Breakeven $102.04 Implied vol 26.5% Delta -0.625 ≈63% ITM Gamma 0.108 Theta -0.104 Vega 0.05 Open interest 3 OI effective date Sep 3, 2026 Model this put
5	3	26.7%	0.324	$0.47	$1.00	$1.00		$2.10	$2.00	$2.92	-0.671	27.5%	1	22
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.411 UTC Last $1.00 Breakeven $106.00 Implied vol 26.7% Delta 0.324 ≈32% ITM Gamma 0.102 Theta -0.109 Vega 0.048 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.414 UTC Last $2.10 Breakeven $102.90 Implied vol 27.5% Delta -0.671 ≈67% ITM Gamma 0.099 Theta -0.103 Vega 0.048 Open interest 22 OI effective date Sep 3, 2026 Model this put
3	6	28.2%	0.287	$0.42	$0.89	$0.56		$1.97	$2.46	$3.30	-0.707	29%	2	—
Call · $105.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.411 UTC Last $0.56 Breakeven $106.06 Implied vol 28.2% Delta 0.287 ≈29% ITM Gamma 0.091 Theta -0.109 Vega 0.045 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $105.5 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.392 UTC Last $1.97 Breakeven $103.53 Implied vol 29% Delta -0.707 ≈71% ITM Gamma 0.09 Theta -0.102 Vega 0.046 Open interest — OI effective date — Model this put
4	3	28.1%	0.243	$0.31	$0.74	$0.53		$2.80	$2.81	$4.25	-0.707	35.3%	1	2
Call · $106 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.434 UTC Last $0.53 Breakeven $106.53 Implied vol 28.1% Delta 0.243 ≈24% ITM Gamma 0.084 Theta -0.099 Vega 0.042 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.390 UTC Last $2.80 Breakeven $103.20 Implied vol 35.3% Delta -0.707 ≈71% ITM Gamma 0.074 Theta -0.127 Vega 0.046 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	26.9%	0.194	$0.08	$0.67	$0.83		$2.90	$3.25	$5.05	-0.709	41%	1	1
Call · $106.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:26.648 UTC Last $0.83 Breakeven $107.33 Implied vol 26.9% Delta 0.194 ≈19% ITM Gamma 0.077 Theta -0.083 Vega 0.036 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $106.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.428 UTC Last $2.90 Breakeven $103.60 Implied vol 41% Delta -0.709 ≈71% ITM Gamma 0.063 Theta -0.147 Vega 0.045 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	27.6%	0.165	$0.17	$0.46	$0.30		$2.60	$3.75	$5.50	-0.727	43.4%	2	2
Call · $107 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.396 UTC Last $0.30 Breakeven $107.30 Implied vol 27.6% Delta 0.165 ≈17% ITM Gamma 0.068 Theta -0.077 Vega 0.033 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.023 UTC Last $2.60 Breakeven $104.40 Implied vol 43.4% Delta -0.727 ≈73% ITM Gamma 0.058 Theta -0.152 Vega 0.044 Open interest 2 OI effective date Sep 3, 2026 Model this put
1	3	28%	0.138	$0.07	$0.44	$0.23		—	$4.20	$5.85	-0.751	43.9%	—	—
Call · $107.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.415 UTC Last $0.23 Breakeven $107.73 Implied vol 28% Delta 0.138 ≈14% ITM Gamma 0.06 Theta -0.069 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $107.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.434 UTC Last — Breakeven — Implied vol 43.9% Delta -0.751 ≈75% ITM Gamma 0.055 Theta -0.146 Vega 0.042 Open interest — OI effective date — Model this put
4	3	—	—	$0.00	$0.41	$0.52		—	$4.45	$6.10	-0.798	40.3%	—	—
Call · $108 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:26.553 UTC Last $0.52 Breakeven $108.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.434 UTC Last — Breakeven — Implied vol 40.3% Delta -0.798 ≈80% ITM Gamma 0.053 Theta -0.117 Vega 0.037 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.87	$2.03		—	$5.05	$6.60	-0.799	44.1%	—	—
Call · $108.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.398 UTC Last $2.03 Breakeven $110.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $108.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.434 UTC Last — Breakeven — Implied vol 44.1% Delta -0.799 ≈80% ITM Gamma 0.048 Theta -0.128 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.17	—		$4.11	$5.50	$7.00	-0.819	44.5%	2	1
Call · $109 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 · $109 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:27.180 UTC Last $4.11 Breakeven $104.89 Implied vol 44.5% Delta -0.819 ≈82% ITM Gamma 0.045 Theta -0.12 Vega 0.035 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.15	$0.07		—	$5.95	$7.35	-0.843	43.8%	—	—
Call · $109.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.395 UTC Last $0.07 Breakeven $109.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $109.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.493 UTC Last — Breakeven — Implied vol 43.8% Delta -0.843 ≈84% ITM Gamma 0.041 Theta -0.107 Vega 0.032 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.15	$1.15		—	$6.45	$8.50	-0.801	55.6%	—	—
Call · $110 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.931 UTC Last $1.15 Breakeven $111.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.553 UTC Last — Breakeven — Implied vol 55.6% Delta -0.801 ≈80% ITM Gamma 0.038 Theta -0.162 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.14	—		—	$6.90	$9.00	-0.81	57.3%	—	—
Call · $110.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.553 UTC Last — Breakeven — Implied vol 57.3% Delta -0.81 ≈81% ITM Gamma 0.036 Theta -0.162 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.13	—		—	$7.40	$9.50	-0.816	59.7%	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.553 UTC Last — Breakeven — Implied vol 59.7% Delta -0.816 ≈82% ITM Gamma 0.034 Theta -0.166 Vega 0.035 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.13	—		—	$7.85	$10.00	-0.824	61.3%	—	—
Call · $111.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.281 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.569 UTC Last — Breakeven — Implied vol 61.3% Delta -0.824 ≈82% ITM Gamma 0.032 Theta -0.165 Vega 0.034 Open interest — OI effective date — Model this put
9	8	—	—	$0.00	$0.13	$0.73		—	$8.35	$10.50	-0.829	63.5%	—	—
Call · $112 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:50.219 UTC Last $0.73 Breakeven $112.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.445 UTC Last — Breakeven — Implied vol 63.5% Delta -0.829 ≈83% ITM Gamma 0.03 Theta -0.169 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—		—	$9.25	$11.55	-0.841	67.2%	—	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.470 UTC Last — Breakeven — Implied vol 67.2% Delta -0.841 ≈84% ITM Gamma 0.027 Theta -0.17 Vega 0.032 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.12	$0.16		—	$10.25	$12.60	-0.845	72.3%	—	—
Call · $114 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.396 UTC Last $0.16 Breakeven $114.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.386 UTC Last — Breakeven — Implied vol 72.3% Delta -0.845 ≈85% ITM Gamma 0.025 Theta -0.18 Vega 0.032 Open interest — OI effective date — Model this put
9	4	—	—	$0.00	$0.12	$0.07		—	$11.45	$13.55	-0.843	78.9%	—	—
Call · $115 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.397 UTC Last $0.07 Breakeven $115.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.508 UTC Last — Breakeven — Implied vol 78.9% Delta -0.843 ≈84% ITM Gamma 0.023 Theta -0.199 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—		—	$12.35	$14.55	-0.855	81.5%	—	—
Call · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.397 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.410 UTC Last — Breakeven — Implied vol 81.5% Delta -0.855 ≈85% ITM Gamma 0.021 Theta -0.195 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—		—	$13.30	$15.55	-0.863	84.6%	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.569 UTC Last — Breakeven — Implied vol 84.6% Delta -0.863 ≈86% ITM Gamma 0.02 Theta -0.195 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$14.35	$16.55	-0.865	89.4%	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.132 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.569 UTC Last — Breakeven — Implied vol 89.4% Delta -0.865 ≈86% ITM Gamma 0.018 Theta -0.204 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$15.35	$17.55	-0.869	93.3%	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.390 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.569 UTC Last — Breakeven — Implied vol 93.3% Delta -0.869 ≈87% ITM Gamma 0.017 Theta -0.208 Vega 0.028 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.11	$1.21		—	$16.20	$18.55	-0.881	94.3%	—	—
Call · $120 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:27.805 UTC Last $1.21 Breakeven $121.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.424 UTC Last — Breakeven — Implied vol 94.3% Delta -0.881 ≈88% ITM Gamma 0.016 Theta -0.197 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$17.20	$19.55	-0.884	98%	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.243 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.425 UTC Last — Breakeven — Implied vol 98% Delta -0.884 ≈88% ITM Gamma 0.015 Theta -0.2 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$18.25	$20.55	-0.885	102.6%	—	—
Call · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.443 UTC Last — Breakeven — Implied vol 102.6% Delta -0.885 ≈88% ITM Gamma 0.014 Theta -0.209 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$19.35	$21.55	-0.883	108.1%	—	—
Call · $123 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.569 UTC Last — Breakeven — Implied vol 108.1% Delta -0.883 ≈88% ITM Gamma 0.014 Theta -0.223 Vega 0.026 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$20.25	$22.55	-0.89	109.6%	—	—
Call · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.836 UTC Last — Breakeven — Implied vol 109.6% Delta -0.89 ≈89% ITM Gamma 0.013 Theta -0.215 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$21.35	$23.55	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.553 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		—	$26.35	$28.55	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.530 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		$30.03	$31.20	$33.55	—	—	2	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.434 UTC Last $30.03 Breakeven $104.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.11	—		$35.03	$36.25	$38.55	—	—	2	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.434 UTC Last $35.03 Breakeven $104.97 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 · Aug 5, 2026–Sep 4, 2026; 54 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 50" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.