XITK · State Street(R) SPDR(R) FactSet Innovative Technology ETF ETF

Alerts for XITK

$196.09 -0.36 (-0.18%) At close · Sep 4

Options Chain

Underlying $196.09 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 92 contracts · mixed daily-bar sessions · Feb 4, 2026–Jul 30, 2026; 89 unknown

Put / call OI

30.00

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$169.00

$27.09 below spot

ATM implied vol

21.4%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

169

170

171

172

173

174

175

176

177

178

179

180

181

182

183

184

185

186

187

190

195

200

205

210

215

220

225

230

235

240

245

250

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
—	—	—	—	$94.00	$97.70	—		—	$0.00	$1.40	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.692 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 16:33:49.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.00	$92.80	—		—	$0.00	$1.40	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.914 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 16:33:49.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$84.00	$87.80	—		—	$0.00	$1.40	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.416 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 16:33:49.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.00	$82.70	—		—	$0.00	$1.40	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.251 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 18:16:27.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.10	$77.70	—		—	$0.00	$1.40	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:46:52.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.00	$72.80	—		—	$0.00	$1.40	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.816 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 19:59:38.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.20	$67.70	—		—	$0.00	$1.40	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.10	$62.80	—		—	$0.00	$1.40	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.10	$57.80	—		—	$0.00	$1.40	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.10	$52.90	—		—	$0.00	$1.40	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.10	$47.90	—		—	$0.00	$1.40	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.20	$42.80	—		$11.00	$0.00	$1.45	—	—	30	30
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.251 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Feb 4, 2026 Quote as of 2026-09-04 19:59:36.501 UTC Last $11.00 Breakeven $144.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$34.20	$37.80	—		—	$0.00	$1.45	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.20	$32.90	—		—	$0.00	$1.50	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$25.20	$29.00	$6.20		—	$0.00	$1.50	—	—	—	—
Call · $169 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:36.403 UTC Last $6.20 Breakeven $175.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.30	$27.90	—		—	$0.00	$1.50	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.501 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.30	$26.90	—		—	$0.00	$1.55	—	—	—	—
Call · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $171 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.40	$25.90	—		—	$0.00	$1.55	—	—	—	—
Call · $172 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $172 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.40	$24.90	—		—	$0.00	$1.55	—	—	—	—
Call · $173 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $173 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.301 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.40	$24.00	—		—	$0.00	$1.60	—	—	—	—
Call · $174 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $174 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.215 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.40	$23.10	—		—	$0.00	$1.60	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.40	$22.10	—		—	$0.00	$1.60	—	—	—	—
Call · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $176 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.40	$21.00	—		—	$0.00	$1.65	—	—	—	—
Call · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.692 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.060 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.40	$20.00	—		—	$0.00	$1.65	—	—	—	—
Call · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $178 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.50	$19.10	—		—	$0.00	$1.65	—	—	—	—
Call · $179 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $179 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.2%	0.978	$14.60	$18.20	—		—	$0.00	$1.75	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.317 UTC Last — Breakeven — Implied vol 23.2% Delta 0.978 ≈98% ITM Gamma 0.006 Theta -0.035 Vega 0.02 Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.8%	0.977	$13.60	$17.20	—		—	$0.00	$1.80	—	—	—	—
Call · $181 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.247 UTC Last — Breakeven — Implied vol 21.8% Delta 0.977 ≈98% ITM Gamma 0.007 Theta -0.035 Vega 0.02 Open interest — OI effective date — Model this call Put · $181 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.5%	0.965	$12.70	$16.20	—		—	$0.00	$1.80	—	—	—	—
Call · $182 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.196 UTC Last — Breakeven — Implied vol 22.5% Delta 0.965 ≈96% ITM Gamma 0.009 Theta -0.043 Vega 0.029 Open interest — OI effective date — Model this call Put · $182 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.7%	0.952	$11.70	$15.30	—		—	$0.00	$1.85	—	—	—	—
Call · $183 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.100 UTC Last — Breakeven — Implied vol 22.7% Delta 0.952 ≈95% ITM Gamma 0.012 Theta -0.049 Vega 0.037 Open interest — OI effective date — Model this call Put · $183 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.4%	0.94	$10.70	$14.40	—		—	$0.00	$1.95	—	—	—	—
Call · $184 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.995 UTC Last — Breakeven — Implied vol 22.4% Delta 0.94 ≈94% ITM Gamma 0.014 Theta -0.055 Vega 0.044 Open interest — OI effective date — Model this call Put · $184 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.9%	0.919	$9.90	$13.40	—		—	$0.00	$1.95	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.901 UTC Last — Breakeven — Implied vol 22.9% Delta 0.919 ≈92% ITM Gamma 0.018 Theta -0.066 Vega 0.055 Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	22.9%	0.899	$9.00	$12.50	—		—	$0.00	$2.00	—	—	—	—
Call · $186 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.802 UTC Last — Breakeven — Implied vol 22.9% Delta 0.899 ≈90% ITM Gamma 0.021 Theta -0.074 Vega 0.066 Open interest — OI effective date — Model this call Put · $186 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.9%	0.885	$8.10	$11.50	—		—	$0.00	$2.15	—	—	—	—
Call · $187 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.702 UTC Last — Breakeven — Implied vol 21.9% Delta 0.885 ≈88% ITM Gamma 0.024 Theta -0.077 Vega 0.072 Open interest — OI effective date — Model this call Put · $187 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.4%	0.798	$5.60	$8.90	—		—	$1.10	$2.50	-0.266	29.2%	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.461 UTC Last — Breakeven — Implied vol 21.4% Delta 0.798 ≈80% ITM Gamma 0.036 Theta -0.101 Vega 0.104 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.770 UTC Last — Breakeven — Implied vol 29.2% Delta -0.266 ≈27% ITM Gamma 0.03 Theta -0.131 Vega 0.122 Open interest — OI effective date — Model this put
—	—	21.6%	0.575	$2.50	$5.30	—		—	$1.15	$3.80	-0.423	21.1%	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.680 UTC Last — Breakeven — Implied vol 21.6% Delta 0.575 ≈58% ITM Gamma 0.049 Theta -0.132 Vega 0.145 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.677 UTC Last — Breakeven — Implied vol 21.1% Delta -0.423 ≈42% ITM Gamma 0.05 Theta -0.109 Vega 0.145 Open interest — OI effective date — Model this put
Underlying $196.09
—	1	22.2%	0.338	$1.15	$2.45	$0.82		—	$3.50	$6.70	-0.684	19.6%	—	—
Call · $200 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:31.724 UTC Last $0.82 Breakeven $200.82 Implied vol 22.2% Delta 0.338 ≈34% ITM Gamma 0.045 Theta -0.122 Vega 0.135 Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.302 UTC Last — Breakeven — Implied vol 19.6% Delta -0.684 ≈68% ITM Gamma 0.049 Theta -0.085 Vega 0.132 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—		—	$7.20	$10.90	-0.88	19.1%	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.705 UTC Last — Breakeven — Implied vol 19.1% Delta -0.88 ≈88% ITM Gamma 0.028 Theta -0.036 Vega 0.074 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$11.90	$15.60	-0.96	20.1%	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.200 UTC Last — Breakeven — Implied vol 20.1% Delta -0.96 ≈96% ITM Gamma 0.012 Theta -0.004 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$16.90	$20.70	-0.957	27.5%	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.602 UTC Last — Breakeven — Implied vol 27.5% Delta -0.957 ≈96% ITM Gamma 0.009 Theta -0.015 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$21.90	$25.70	-0.963	33.3%	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.396 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.101 UTC Last — Breakeven — Implied vol 33.3% Delta -0.963 ≈96% ITM Gamma 0.007 Theta -0.017 Vega 0.03 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$26.90	$30.70	-0.966	38.7%	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.615 UTC Last — Breakeven — Implied vol 38.7% Delta -0.966 ≈97% ITM Gamma 0.005 Theta -0.02 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$31.90	$35.50	-0.982	39.3%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.203 UTC Last — Breakeven — Implied vol 39.3% Delta -0.982 ≈98% ITM Gamma 0.003 Theta -0.002 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$36.90	$40.50	-0.983	44.2%	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.834 UTC Last — Breakeven — Implied vol 44.2% Delta -0.983 ≈98% ITM Gamma 0.003 Theta -0.004 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$41.90	$45.50	-0.983	49%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.402 UTC Last — Breakeven — Implied vol 49% Delta -0.983 ≈98% ITM Gamma 0.002 Theta -0.005 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$46.90	$50.50	-0.984	53.7%	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.102 UTC Last — Breakeven — Implied vol 53.7% Delta -0.984 ≈98% ITM Gamma 0.002 Theta -0.007 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$51.90	$55.50	-0.984	58.2%	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.712 UTC Last — Breakeven — Implied vol 58.2% Delta -0.984 ≈98% ITM Gamma 0.002 Theta -0.009 Vega 0.015 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 · Feb 4, 2026–Jul 30, 2026; 89 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 24 strikes around the money are shown by default — switch to "All 46" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.