XLF · State Street(R) Financial Select Sector SPDR(R) ETF ETF

Alerts for XLF

$58.10 -0.46 (-0.79%) At close · Sep 4

Options Chain

Underlying $58.10 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 8, 2026 · 3 days to expiry · 96 contracts · mixed daily-bar sessions · Aug 25, 2026–Sep 4, 2026; 48 unknown

Put / call OI

1.20

Balanced positioning

Open interest

3,684

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$58.00

$0.10 below spot

ATM implied vol

9.6%

market's expected move

Open interest by strike · near the money

Calls Puts

50.5

51.5

52.5

53.5

54.5

55.5

56.5

57.5

58.5

59.5

60.5

61.5

62.5

63.5

64.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 8 3d Sep 9 4d Sep 10 5d Sep 11 6d Sep 14 9d Sep 15 10d Sep 16 11d Sep 17 12d Sep 18 13d Sep 21 16d Sep 22 17d Sep 25 20d Sep 30 25d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Nov 20 76d Dec 18 104d Dec 31 117d Jan 15 132d Mar 19 195d Mar 31 207d Jun 17 285d Jun 30 298d Dec 17 468d Jan 21 503d Dec 15 832d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	2	—	—	$16.75	$17.90	$16.75		—	$0.00	$0.13	—	—	—	—
Call · $41 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $16.75 Breakeven $57.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$15.85	$16.80	$16.09		—	$0.00	$0.02	—	—	—	—
Call · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $16.09 Breakeven $58.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$14.85	$15.65	$15.19		—	$0.00	$0.02	—	—	—	—
Call · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $15.19 Breakeven $58.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$14.00	$14.35	$14.28		—	$0.00	$0.02	—	—	—	—
Call · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:22.892 UTC Last $14.28 Breakeven $58.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$13.00	$13.35	$13.04		—	$0.00	$0.02	—	—	—	—
Call · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $13.04 Breakeven $58.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$11.50	$12.45	$11.76		—	$0.00	$0.02	—	—	—	—
Call · $46 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $11.76 Breakeven $57.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	11	—	—	$10.05	$11.20	$11.10		—	$0.00	$0.02	—	—	—	—
Call · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.077 UTC Last $11.10 Breakeven $58.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$9.95	$10.40	$10.15		—	$0.00	$0.02	—	—	—	—
Call · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.077 UTC Last $10.15 Breakeven $58.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$8.85	$9.25	$9.12		—	$0.00	$0.02	—	—	—	—
Call · $49 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $9.12 Breakeven $58.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	97.2%	0.96	$7.80	$8.60	$8.27		—	$0.00	$0.02	—	—	—	—
Call · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $8.27 Breakeven $58.27 Implied vol 97.2% Delta 0.96 ≈96% ITM Gamma 0.017 Theta -0.078 Vega 0.005 Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$6.90	$8.75	$7.83		—	$0.00	$0.02	—	—	—	—
Call · $50.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $7.83 Breakeven $58.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$6.00	$7.50	$7.10		—	$0.00	$0.02	—	—	—	—
Call · $51 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $7.10 Breakeven $58.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	57.4%	0.991	$6.20	$7.05	$6.66		—	$0.00	$0.01	—	—	—	—
Call · $51.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $6.66 Breakeven $58.16 Implied vol 57.4% Delta 0.991 ≈99% ITM Gamma 0.008 Theta -0.018 Vega 0.001 Open interest — OI effective date — Model this call Put · $51.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.957 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	70.8%	0.961	$5.70	$6.65	$6.26		—	$0.00	$0.02	—	—	—	—
Call · $52 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.486 UTC Last $6.26 Breakeven $58.26 Implied vol 70.8% Delta 0.961 ≈96% ITM Gamma 0.023 Theta -0.057 Vega 0.004 Open interest — OI effective date — Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$4.50	$6.45	$5.82		—	$0.00	$0.01	—	—	—	—
Call · $52.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $5.82 Breakeven $58.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$5.00	$5.20	$5.17		$0.01	$0.00	$0.02	—	—	1	1
Call · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:36.537 UTC Last $5.17 Breakeven $58.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.01 Breakeven $52.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	5	—	—	$4.50	$4.70	$4.73		—	$0.00	$0.01	—	—	—	—
Call · $53.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.487 UTC Last $4.73 Breakeven $58.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.00	$4.20	—		—	$0.00	$0.01	—	—	—	—
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.45	$3.70	—		$0.01	$0.00	$0.01	—	—	1	—
Call · $54.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.005 UTC Last $0.01 Breakeven $54.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.00	$3.20	$3.18		$0.04	$0.00	$0.02	—	—	2	52
Call · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.487 UTC Last $3.18 Breakeven $58.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.003 UTC Last $0.04 Breakeven $54.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$2.50	$2.70	$2.74		$0.01	$0.00	$0.02	—	—	2	1.1k
Call · $55.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.487 UTC Last $2.74 Breakeven $58.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.735 UTC Last $0.01 Breakeven $55.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.01	$2.17	—		$0.01	$0.00	$0.02	—	—	3	9
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.003 UTC Last $0.01 Breakeven $55.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$1.51	$1.71	$1.75		$0.02	$0.00	$0.02	—	—	8	350
Call · $56.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.773 UTC Last $1.75 Breakeven $58.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $56.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.165 UTC Last $0.02 Breakeven $56.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 3, 2026 Model this put
6	4	—	—	$1.02	$1.19	$1.22		$0.02	$0.01	$0.03	-0.062	14%	24	47
Call · $57 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $1.22 Breakeven $58.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.174 UTC Last $0.02 Breakeven $56.98 Implied vol 14% Delta -0.062 ≈6% ITM Gamma 0.166 Theta -0.015 Vega 0.007 Open interest 47 OI effective date Sep 3, 2026 Model this put
99	46	8.6%	0.915	$0.57	$0.70	$0.67		$0.04	$0.03	$0.06	-0.147	11.3%	79	139
Call · $57.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.487 UTC Last $0.67 Breakeven $58.17 Implied vol 8.6% Delta 0.915 ≈91% ITM Gamma 0.344 Theta -0.017 Vega 0.008 Open interest 99 OI effective date Sep 3, 2026 Model this call Put · $57.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.421 UTC Last $0.04 Breakeven $57.46 Implied vol 11.3% Delta -0.147 ≈15% ITM Gamma 0.387 Theta -0.022 Vega 0.012 Open interest 139 OI effective date Sep 3, 2026 Model this put
136	84	9.3%	0.596	$0.23	$0.29	$0.28		$0.17	$0.14	$0.17	-0.41	9.9%	262	280
Call · $58 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.690 UTC Last $0.28 Breakeven $58.28 Implied vol 9.3% Delta 0.596 ≈60% ITM Gamma 0.788 Theta -0.035 Vega 0.02 Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.565 UTC Last $0.17 Breakeven $57.83 Implied vol 9.9% Delta -0.41 ≈41% ITM Gamma 0.743 Theta -0.032 Vega 0.021 Open interest 280 OI effective date Sep 3, 2026 Model this put
Underlying $58.10
1k	1.2k	9.2%	0.217	$0.05	$0.07	$0.07		$0.42	$0.41	$0.51	-0.758	10.3%	62	59
Call · $58.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.586 UTC Last $0.07 Breakeven $58.57 Implied vol 9.2% Delta 0.217 ≈22% ITM Gamma 0.606 Theta -0.025 Vega 0.016 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $58.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.488 UTC Last $0.42 Breakeven $58.08 Implied vol 10.3% Delta -0.758 ≈76% ITM Gamma 0.576 Theta -0.024 Vega 0.017 Open interest 59 OI effective date Sep 3, 2026 Model this put
333	76	10.8%	0.062	$0.01	$0.02	$0.02		$0.90	$0.84	$1.01	-0.882	14%	26	6
Call · $59 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.773 UTC Last $0.02 Breakeven $59.02 Implied vol 10.8% Delta 0.062 ≈6% ITM Gamma 0.215 Theta -0.012 Vega 0.006 Open interest 333 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.385 UTC Last $0.90 Breakeven $58.10 Implied vol 14% Delta -0.882 ≈88% ITM Gamma 0.269 Theta -0.019 Vega 0.01 Open interest 6 OI effective date Sep 3, 2026 Model this put
24	25	—	—	$0.00	$0.02	$0.01		$1.03	$1.31	$1.49	-0.949	15.8%	16	7
Call · $59.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.174 UTC Last $0.01 Breakeven $59.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $59.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.488 UTC Last $1.03 Breakeven $58.47 Implied vol 15.8% Delta -0.949 ≈95% ITM Gamma 0.126 Theta -0.009 Vega 0.006 Open interest 7 OI effective date Sep 3, 2026 Model this put
12	24	—	—	$0.00	$0.02	$0.01		—	$1.81	$2.00	-0.951	21.2%	—	—
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.003 UTC Last $0.01 Breakeven $60.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.488 UTC Last — Breakeven — Implied vol 21.2% Delta -0.951 ≈95% ITM Gamma 0.092 Theta -0.013 Vega 0.005 Open interest — OI effective date — Model this put
6	16	—	—	$0.00	$0.01	$0.02		—	$2.30	$2.49	-0.972	23.1%	—	—
Call · $60.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.011 UTC Last $0.02 Breakeven $60.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $60.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.488 UTC Last — Breakeven — Implied vol 23.1% Delta -0.972 ≈97% ITM Gamma 0.053 Theta -0.007 Vega 0.003 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.01	$0.02		—	$2.80	$2.99	-0.975	27%	—	—
Call · $61 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.699 UTC Last $0.02 Breakeven $61.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.488 UTC Last — Breakeven — Implied vol 27% Delta -0.975 ≈98% ITM Gamma 0.041 Theta -0.008 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		—	$3.30	$3.50	-0.972	32.4%	—	—
Call · $61.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:54.740 UTC Last — Breakeven — Implied vol 32.4% Delta -0.972 ≈97% ITM Gamma 0.038 Theta -0.013 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$3.80	$4.00	-0.974	36.3%	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.539 UTC Last — Breakeven — Implied vol 36.3% Delta -0.974 ≈97% ITM Gamma 0.031 Theta -0.013 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$4.30	$4.50	-0.976	40.1%	—	—
Call · $62.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.488 UTC Last — Breakeven — Implied vol 40.1% Delta -0.976 ≈98% ITM Gamma 0.027 Theta -0.014 Vega 0.003 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$4.85	$3.75	$6.85	-0.829	89.9%	2	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.489 UTC Last $4.85 Breakeven $58.15 Implied vol 89.9% Delta -0.829 ≈83% ITM Gamma 0.054 Theta -0.195 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$5.50	$5.10	$5.85	-0.934	63.5%	2	—
Call · $63.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.436 UTC Last $5.50 Breakeven $58.00 Implied vol 63.5% Delta -0.934 ≈93% ITM Gamma 0.038 Theta -0.065 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$4.80	$7.15	-0.938	67.9%	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 67.9% Delta -0.938 ≈94% ITM Gamma 0.034 Theta -0.067 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$6.49	$6.05	$6.90	-0.941	72.1%	2	—
Call · $64.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.864 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.075 UTC Last $6.49 Breakeven $58.01 Implied vol 72.1% Delta -0.941 ≈94% ITM Gamma 0.031 Theta -0.069 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$6.20	$7.55	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.864 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$8.35	$6.80	$9.80	-0.864	121.5%	2	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:52.891 UTC Last $8.35 Breakeven $57.65 Implied vol 121.5% Delta -0.864 ≈86% ITM Gamma 0.034 Theta -0.227 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$8.90	$8.60	$9.40	-0.943	96.6%	2	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.261 UTC Last $8.90 Breakeven $58.10 Implied vol 96.6% Delta -0.943 ≈94% ITM Gamma 0.023 Theta -0.091 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$9.85	$9.00	$10.75	—	—	4	—
Call · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.075 UTC Last $9.85 Breakeven $58.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$9.80	$12.85	—	—	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.840 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$10.80	$13.15	—	—	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		$13.49	$12.55	$13.85	—	—	2	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $13.49 Breakeven $57.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—		—	$12.80	$15.80	—	—	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.914 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.13	—		—	$13.80	$16.00	—	—	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.107 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 25, 2026–Sep 4, 2026; 48 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 48" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.