XLC · State Street(R) Communication Services Select Sector SPDR(R) ETF ETF

Alerts for XLC

$112.03 -1.35 (-1.19%) At close · Sep 4

Options Chain

Underlying $112.03 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 94 contracts · mixed daily-bar sessions · Aug 17, 2026–Sep 4, 2026; 58 unknown

Put / call OI

0.45

Call-heavy positioning

Open interest

407

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$110.00

$2.03 below spot

ATM implied vol

13.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

106.5

107

107.5

108

108.5

109

109.5

110

110.5

111

111.5

112

112.5

113

113.5

114

115

116

117

118

119

120

121

122

123

124

125

126

127

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Dec 18 104d Jan 15 132d Mar 19 195d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$46.10	$48.80	—		—	$0.00	$2.15	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.127 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 18:27:01.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.10	$43.60	—		—	$0.00	$2.15	—	—	—	—
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.822 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 19:58:43.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	100	—	—	$36.10	$38.60	$36.97		—	$0.00	$2.15	—	—	—	—
Call · $75 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:43.061 UTC Last $36.97 Breakeven $111.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.537 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	100	—	—	$31.10	$34.10	$32.00		—	$0.00	$0.40	—	—	—	—
Call · $80 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:19.213 UTC Last $32.00 Breakeven $112.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	6	—	—	$26.10	$29.20	$26.88		—	$0.00	$2.15	—	—	—	—
Call · $85 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:32.420 UTC Last $26.88 Breakeven $111.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.571 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	6	99%	0.964	$21.20	$23.40	$22.58		—	$0.00	$0.40	—	—	—	—
Call · $90 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:18.602 UTC Last $22.58 Breakeven $112.58 Implied vol 99% Delta 0.964 ≈96% ITM Gamma 0.006 Theta -0.103 Vega 0.012 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	81.7%	0.949	$16.20	$18.50	$17.61		—	$0.00	$0.40	—	—	—	—
Call · $95 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:43.062 UTC Last $17.61 Breakeven $112.61 Implied vol 81.7% Delta 0.949 ≈95% ITM Gamma 0.009 Theta -0.112 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.1%	0.941	$13.20	$15.50	—		—	$0.00	$0.25	—	—	—	—
Call · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.061 UTC Last — Breakeven — Implied vol 69.1% Delta 0.941 ≈94% ITM Gamma 0.012 Theta -0.107 Vega 0.017 Open interest — OI effective date — Model this call Put · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	80.8%	0.895	$12.20	$15.20	—		—	$0.00	$2.15	—	—	—	—
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.065 UTC Last — Breakeven — Implied vol 80.8% Delta 0.895 ≈89% ITM Gamma 0.016 Theta -0.185 Vega 0.026 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	77.8%	0.884	$11.90	$13.60	—		$0.21	$0.00	$2.15	—	—	1	6
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 77.8% Delta 0.884 ≈88% ITM Gamma 0.018 Theta -0.19 Vega 0.028 Open interest — OI effective date — Model this call Put · $100 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:50.541 UTC Last $0.21 Breakeven $99.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	65.5%	0.9	$10.80	$12.30	—		—	$0.00	$2.15	—	—	—	—
Call · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 65.5% Delta 0.9 ≈90% ITM Gamma 0.019 Theta -0.146 Vega 0.025 Open interest — OI effective date — Model this call Put · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	60.9%	0.894	$9.80	$11.30	—		—	$0.00	$0.35	—	—	—	—
Call · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 60.9% Delta 0.894 ≈89% ITM Gamma 0.021 Theta -0.142 Vega 0.026 Open interest — OI effective date — Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69%	0.842	$8.80	$11.10	—		—	$0.00	$1.75	—	—	—	—
Call · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 69% Delta 0.842 ≈84% ITM Gamma 0.024 Theta -0.208 Vega 0.035 Open interest — OI effective date — Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.479 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	53.3%	0.871	$7.80	$9.40	—		—	$0.00	$0.75	—	—	—	—
Call · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 53.3% Delta 0.871 ≈87% ITM Gamma 0.028 Theta -0.143 Vega 0.03 Open interest — OI effective date — Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.8%	0.814	$6.80	$9.20	—		$0.37	$0.00	$2.15	—	—	12	17
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 59.8% Delta 0.814 ≈81% ITM Gamma 0.031 Theta -0.2 Vega 0.039 Open interest — OI effective date — Model this call Put · $105 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:50.062 UTC Last $0.37 Breakeven $104.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	51.8%	0.809	$5.90	$7.90	—		—	$0.00	$0.40	—	—	—	—
Call · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 51.8% Delta 0.809 ≈81% ITM Gamma 0.037 Theta -0.177 Vega 0.039 Open interest — OI effective date — Model this call Put · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.753 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	50.3%	0.796	$5.40	$7.50	$6.60		$0.10	$0.00	$2.15	—	—	1	1
Call · $106.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:43.062 UTC Last $6.60 Breakeven $113.10 Implied vol 50.3% Delta 0.796 ≈80% ITM Gamma 0.039 Theta -0.179 Vega 0.041 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $106.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:13.292 UTC Last $0.10 Breakeven $106.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	49.9%	0.776	$4.90	$7.20	—		—	$0.00	$0.05	—	—	—	—
Call · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol 49.9% Delta 0.776 ≈78% ITM Gamma 0.042 Theta -0.187 Vega 0.043 Open interest — OI effective date — Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-04 15:54:13.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	38.7%	0.807	$4.50	$5.90	—		$0.25	$0.00	$0.70	—	—	2	3
Call · $107.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.218 UTC Last — Breakeven — Implied vol 38.7% Delta 0.807 ≈81% ITM Gamma 0.049 Theta -0.135 Vega 0.039 Open interest — OI effective date — Model this call Put · $107.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.510 UTC Last $0.25 Breakeven $107.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	40.8%	0.77	$4.00	$5.80	—		$0.33	$0.00	$0.40	—	—	5	5
Call · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.592 UTC Last — Breakeven — Implied vol 40.8% Delta 0.77 ≈77% ITM Gamma 0.052 Theta -0.157 Vega 0.044 Open interest — OI effective date — Model this call Put · $108 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.510 UTC Last $0.33 Breakeven $107.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	42.3%	0.735	$3.40	$5.80	—		$0.08	$0.00	$0.35	—	—	20	5
Call · $108.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:45.181 UTC Last — Breakeven — Implied vol 42.3% Delta 0.735 ≈74% ITM Gamma 0.054 Theta -0.174 Vega 0.047 Open interest — OI effective date — Model this call Put · $108.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.789 UTC Last $0.08 Breakeven $108.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	31.7%	0.761	$3.00	$4.50	—		$0.10	$0.05	$0.20	-0.104	17.5%	27	3
Call · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.579 UTC Last — Breakeven — Implied vol 31.7% Delta 0.761 ≈76% ITM Gamma 0.068 Theta -0.126 Vega 0.045 Open interest — OI effective date — Model this call Put · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.585 UTC Last $0.10 Breakeven $108.90 Implied vol 17.5% Delta -0.104 ≈10% ITM Gamma 0.072 Theta -0.037 Vega 0.026 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	34.1%	0.712	$2.60	$4.40	$3.59		$0.25	$0.00	$0.25	—	—	2	3
Call · $109.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:33.102 UTC Last $3.59 Breakeven $113.09 Implied vol 34.1% Delta 0.712 ≈71% ITM Gamma 0.07 Theta -0.147 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $109.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.511 UTC Last $0.25 Breakeven $109.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	4	22.2%	0.751	$2.20	$2.95	$2.74		$0.20	$0.00	$0.45	—	—	1	7
Call · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:45.267 UTC Last $2.74 Breakeven $112.74 Implied vol 22.2% Delta 0.751 ≈75% ITM Gamma 0.1 Theta -0.092 Vega 0.046 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:43.062 UTC Last $0.20 Breakeven $109.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	17.7%	0.74	$1.75	$2.25	—		$0.26	$0.15	$0.35	-0.213	14.2%	1	23
Call · $110.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.100 UTC Last — Breakeven — Implied vol 17.7% Delta 0.74 ≈74% ITM Gamma 0.128 Theta -0.077 Vega 0.047 Open interest — OI effective date — Model this call Put · $110.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.545 UTC Last $0.26 Breakeven $110.24 Implied vol 14.2% Delta -0.213 ≈21% ITM Gamma 0.142 Theta -0.047 Vega 0.042 Open interest 23 OI effective date Sep 3, 2026 Model this put
8	3	16.2%	0.685	$1.35	$1.80	$1.35		$0.32	$0.25	$0.45	-0.284	13.7%	9	22
Call · $111 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $1.35 Breakeven $112.35 Implied vol 16.2% Delta 0.685 ≈69% ITM Gamma 0.152 Theta -0.076 Vega 0.051 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:43.062 UTC Last $0.32 Breakeven $110.68 Implied vol 13.7% Delta -0.284 ≈28% ITM Gamma 0.173 Theta -0.052 Vega 0.049 Open interest 22 OI effective date Sep 3, 2026 Model this put
10	27	9.2%	0.677	$0.30	$1.45	$1.26		$1.40	$0.35	$0.70	-0.378	13.8%	4	6
Call · $111.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.699 UTC Last $1.26 Breakeven $112.76 Implied vol 9.2% Delta 0.677 ≈68% ITM Gamma 0.273 Theta -0.047 Vega 0.052 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $111.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:43.061 UTC Last $1.40 Breakeven $110.10 Implied vol 13.8% Delta -0.378 ≈38% ITM Gamma 0.192 Theta -0.058 Vega 0.055 Open interest 6 OI effective date Sep 3, 2026 Model this put
17	123	13.5%	0.523	$0.65	$1.00	$0.90		$0.70	$0.65	$0.80	-0.477	13.5%	9	8
Call · $112 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $0.90 Breakeven $112.90 Implied vol 13.5% Delta 0.523 ≈52% ITM Gamma 0.205 Theta -0.07 Vega 0.057 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.511 UTC Last $0.70 Breakeven $111.30 Implied vol 13.5% Delta -0.477 ≈48% ITM Gamma 0.206 Theta -0.059 Vega 0.057 Open interest 8 OI effective date Sep 3, 2026 Model this put
Underlying $112.03
3	21	14.6%	0.427	$0.50	$0.80	$0.70		$0.97	$0.80	$1.05	-0.587	12.3%	2	5
Call · $112.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $0.70 Breakeven $113.20 Implied vol 14.6% Delta 0.427 ≈43% ITM Gamma 0.188 Theta -0.073 Vega 0.056 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $112.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $0.97 Breakeven $111.53 Implied vol 12.3% Delta -0.587 ≈59% ITM Gamma 0.221 Theta -0.051 Vega 0.056 Open interest 5 OI effective date Sep 3, 2026 Model this put
25	32	13.8%	0.329	$0.30	$0.55	$0.43		$0.63	$1.05	$2.25	-0.619	19.9%	2	5
Call · $113 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.552 UTC Last $0.43 Breakeven $113.43 Implied vol 13.8% Delta 0.329 ≈33% ITM Gamma 0.182 Theta -0.064 Vega 0.052 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $113 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.753 UTC Last $0.63 Breakeven $112.37 Implied vol 19.9% Delta -0.619 ≈62% ITM Gamma 0.134 Theta -0.084 Vega 0.055 Open interest 5 OI effective date Sep 3, 2026 Model this put
103	101	—	—	$0.00	$0.40	$0.50		$1.55	$1.55	$1.80	-0.76	13.6%	2	4
Call · $113.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.583 UTC Last $0.50 Breakeven $114.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 3, 2026 Model this call Put · $113.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.545 UTC Last $1.55 Breakeven $111.95 Implied vol 13.6% Delta -0.76 ≈76% ITM Gamma 0.16 Theta -0.042 Vega 0.045 Open interest 4 OI effective date Sep 3, 2026 Model this put
14	2	14.9%	0.192	$0.15	$0.30	$0.22		$1.25	$1.75	$2.35	-0.845	12.8%	1	3
Call · $114 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:51.154 UTC Last $0.22 Breakeven $114.22 Implied vol 14.9% Delta 0.192 ≈19% ITM Gamma 0.127 Theta -0.051 Vega 0.039 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $114 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.753 UTC Last $1.25 Breakeven $112.75 Implied vol 12.8% Delta -0.845 ≈85% ITM Gamma 0.129 Theta -0.027 Vega 0.034 Open interest 3 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$0.00	$0.35	$0.49		$1.62	$0.95	$3.70	—	—	1	1
Call · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.510 UTC Last $0.49 Breakeven $115.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:43.099 UTC Last $1.62 Breakeven $113.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.75	$0.15		—	$2.00	$4.20	—	—	—	—
Call · $116 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.510 UTC Last $0.15 Breakeven $116.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.75	$0.01		—	$2.95	$5.30	—	—	—	—
Call · $117 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:25.444 UTC Last $0.01 Breakeven $117.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:46.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.60	$6.30	—	—	—	—
Call · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:58:50.062 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 19:58:46.409 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$5.00	$7.30	—	—	—	—
Call · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.527 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 19:58:46.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—		—	$6.00	$9.30	—	—	—	—
Call · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$7.00	$9.30	—	—	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.478 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 19:58:43.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$8.10	$10.20	—	—	—	—
Call · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.447 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 19:58:43.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$9.10	$11.30	—	—	—	—
Call · $123 Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.027 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 19:58:43.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$10.00	$13.30	—	—	—	—
Call · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.932 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 19:55:35.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$10.90	$14.20	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.100 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 19:55:09.541 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$11.90	$14.20	—	—	—	—
Call · $126 Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:43.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.90	$15.40	—	—	—	—
Call · $127 Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$15.90	$18.40	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.511 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 19:58:43.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$20.90	$23.40	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.434 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 Unknown Quote as of 2026-09-04 19:58:43.666 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 · Aug 17, 2026–Sep 4, 2026; 58 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 47" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.