XLI Options Chain — State Street(R) Industrial Select Sector SPDR(R) ETF

Calls		Puts
—	—	—	—	$78.65	$81.10	—	—	$0.00	$0.29	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.647 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.699 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$73.65	$76.10	—	—	$0.00	$0.01	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.067 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 19:35:19.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$68.65	$71.10	—	—	$0.00	$0.29	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 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 19:59:59.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$63.60	$66.10	—	—	$0.00	$0.29	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.689 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 19:59:59.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$58.65	$61.10	—	—	$0.00	$0.29	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 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 19:59:59.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.70	$56.00	—	—	$0.00	$0.29	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 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 19:59:59.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.65	$51.10	—	—	$0.00	$0.09	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.105 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 19:59:59.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.65	$46.00	—	—	$0.00	$0.09	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.505 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 19:59:59.565 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.65	$41.10	—	—	$0.00	$0.09	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.178 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 19:59:59.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	69.3%	0.998	$34.60	$36.10	$35.10	$0.03	$0.00	$0.09	—	—	16	7
Call · $140 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $35.10 Breakeven $175.10 Implied vol 69.3% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.025 Vega 0.002 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $0.03 Breakeven $139.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$28.65	$31.10	—	$0.01	$0.00	$0.09	—	—	11	53
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.713 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.662 UTC Last $0.01 Breakeven $144.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.90	$25.50	—	$0.03	$0.00	$0.10	—	—	274	61
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.753 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.538 UTC Last $0.03 Breakeven $149.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.95	$20.55	—	$0.03	$0.01	$0.11	-0.016	49.9%	15	23
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.586 UTC Last $0.03 Breakeven $154.97 Implied vol 49.9% Delta -0.016 ≈2% ITM Gamma 0.004 Theta -0.041 Vega 0.008 Open interest 23 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.95	$16.55	—	$0.04	$0.01	$0.12	-0.02	41.4%	118	2
Call · $159 In the money 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 · $159 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.04 Breakeven $158.96 Implied vol 41.4% Delta -0.02 ≈2% ITM Gamma 0.006 Theta -0.042 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.95	$15.55	—	$0.09	$0.01	$0.12	-0.022	39.1%	1	53
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.574 UTC Last $0.09 Breakeven $159.91 Implied vol 39.1% Delta -0.022 ≈2% ITM Gamma 0.006 Theta -0.041 Vega 0.011 Open interest 53 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.95	$14.55	—	$0.04	$0.01	$0.13	-0.024	37.3%	2	—
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $161 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $0.04 Breakeven $160.96 Implied vol 37.3% Delta -0.024 ≈2% ITM Gamma 0.007 Theta -0.043 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$12.95	$13.55	—	$0.06	$0.01	$0.13	-0.025	35%	30	9
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.491 UTC Last $0.06 Breakeven $161.94 Implied vol 35% Delta -0.025 ≈3% ITM Gamma 0.008 Theta -0.042 Vega 0.012 Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.45	$13.05	—	—	$0.01	$0.13	-0.026	33.9%	—	—
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol 33.9% Delta -0.026 ≈3% ITM Gamma 0.009 Theta -0.042 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$11.95	$12.55	—	$0.05	$0.01	$0.13	-0.027	32.7%	1	—
Call · $163 In the money 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 · $163 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.491 UTC Last $0.05 Breakeven $162.95 Implied vol 32.7% Delta -0.027 ≈3% ITM Gamma 0.009 Theta -0.041 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$11.00	$11.50	—	$0.09	$0.02	$0.14	-0.032	31.1%	1	36
Call · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $164 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.09 Breakeven $163.91 Implied vol 31.1% Delta -0.032 ≈3% ITM Gamma 0.011 Theta -0.045 Vega 0.015 Open interest 36 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.00	$10.55	$17.75	$0.09	$0.01	$0.11	-0.028	27.4%	1	25
Call · $165 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.765 UTC Last $17.75 Breakeven $182.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.673 UTC Last $0.09 Breakeven $164.91 Implied vol 27.4% Delta -0.028 ≈3% ITM Gamma 0.011 Theta -0.035 Vega 0.013 Open interest 25 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$9.00	$9.60	$7.22	$0.29	$0.01	$0.15	-0.037	26.4%	1	3
Call · $166 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.659 UTC Last $7.22 Breakeven $173.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $166 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $0.29 Breakeven $165.71 Implied vol 26.4% Delta -0.037 ≈4% ITM Gamma 0.015 Theta -0.043 Vega 0.017 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.00	$8.60	—	$0.19	$0.01	$0.10	-0.031	22.4%	6	9
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.614 UTC Last $0.19 Breakeven $166.81 Implied vol 22.4% Delta -0.031 ≈3% ITM Gamma 0.015 Theta -0.031 Vega 0.014 Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.55	$8.10	—	$0.18	$0.01	$0.18	-0.047	23.6%	25	26
Call · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $0.18 Breakeven $167.32 Implied vol 23.6% Delta -0.047 ≈5% ITM Gamma 0.02 Theta -0.047 Vega 0.02 Open interest 26 OI effective date Sep 3, 2026 Model this put
3	2	23.5%	0.942	$7.05	$7.90	$7.55	$0.26	$0.03	$0.19	-0.054	23%	18	334
Call · $168 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.041 UTC Last $7.55 Breakeven $175.55 Implied vol 23.5% Delta 0.942 ≈94% ITM Gamma 0.024 Theta -0.072 Vega 0.024 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $168 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.857 UTC Last $0.26 Breakeven $167.74 Implied vol 23% Delta -0.054 ≈5% ITM Gamma 0.023 Theta -0.051 Vega 0.023 Open interest 334 OI effective date Sep 3, 2026 Model this put
15	1	15.2%	0.982	$6.10	$6.65	$6.30	$0.17	$0.06	$0.22	-0.071	21.6%	6	5
Call · $169 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $6.30 Breakeven $175.30 Implied vol 15.2% Delta 0.982 ≈98% ITM Gamma 0.015 Theta -0.031 Vega 0.009 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $169 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.17 Breakeven $168.83 Implied vol 21.6% Delta -0.071 ≈7% ITM Gamma 0.031 Theta -0.059 Vega 0.028 Open interest 5 OI effective date Sep 3, 2026 Model this put
2	2	18.3%	0.928	$5.20	$5.75	$17.15	$0.21	$0.08	$0.25	-0.088	19.7%	9	246
Call · $170 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $17.15 Breakeven $187.15 Implied vol 18.3% Delta 0.928 ≈93% ITM Gamma 0.037 Theta -0.067 Vega 0.028 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.653 UTC Last $0.21 Breakeven $169.79 Implied vol 19.7% Delta -0.088 ≈9% ITM Gamma 0.039 Theta -0.063 Vega 0.033 Open interest 246 OI effective date Sep 3, 2026 Model this put
3	3	16.3%	0.908	$4.25	$4.75	$2.68	$0.32	$0.16	$0.34	-0.127	19%	38	43
Call · $171 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $2.68 Breakeven $173.68 Implied vol 16.3% Delta 0.908 ≈91% ITM Gamma 0.049 Theta -0.071 Vega 0.034 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $171 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.658 UTC Last $0.32 Breakeven $170.68 Implied vol 19% Delta -0.127 ≈13% ITM Gamma 0.053 Theta -0.079 Vega 0.043 Open interest 43 OI effective date Sep 3, 2026 Model this put
26	10	16.3%	0.847	$3.40	$3.85	$3.99	$0.44	$0.29	$0.53	-0.189	19%	5	62
Call · $172 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $3.99 Breakeven $175.99 Implied vol 16.3% Delta 0.847 ≈85% ITM Gamma 0.071 Theta -0.094 Vega 0.049 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $172 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.657 UTC Last $0.44 Breakeven $171.56 Implied vol 19% Delta -0.189 ≈19% ITM Gamma 0.07 Theta -0.102 Vega 0.056 Open interest 62 OI effective date Sep 3, 2026 Model this put
18	3	16.5%	0.805	$3.05	$3.40	$3.10	$0.50	$0.44	$0.62	-0.229	19.2%	1	504
Call · $172.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $3.10 Breakeven $175.60 Implied vol 16.5% Delta 0.805 ≈80% ITM Gamma 0.081 Theta -0.107 Vega 0.057 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $172.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.50 Breakeven $172.00 Implied vol 19.2% Delta -0.229 ≈23% ITM Gamma 0.077 Theta -0.115 Vega 0.062 Open interest 504 OI effective date Sep 3, 2026 Model this put
49	5	16.5%	0.761	$2.67	$3.00	$2.83	$0.65	$0.54	$0.73	-0.266	18.9%	11	20
Call · $173 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.699 UTC Last $2.83 Breakeven $175.83 Implied vol 16.5% Delta 0.761 ≈76% ITM Gamma 0.092 Theta -0.118 Vega 0.064 Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $173 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.65 Breakeven $172.35 Implied vol 18.9% Delta -0.266 ≈27% ITM Gamma 0.085 Theta -0.122 Vega 0.067 Open interest 20 OI effective date Sep 3, 2026 Model this put
13	21	17.9%	0.648	$2.02	$2.46	$2.12	$0.93	$0.82	$1.01	-0.355	18.4%	6	37
Call · $174 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $2.12 Breakeven $176.12 Implied vol 17.9% Delta 0.648 ≈65% ITM Gamma 0.101 Theta -0.148 Vega 0.076 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $174 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.577 UTC Last $0.93 Breakeven $173.07 Implied vol 18.4% Delta -0.355 ≈35% ITM Gamma 0.099 Theta -0.134 Vega 0.076 Open interest 37 OI effective date Sep 3, 2026 Model this put
89	58	17%	0.545	$1.46	$1.69	$1.55	$1.27	$1.12	$1.41	-0.456	17.6%	13	8
Call · $175 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $1.55 Breakeven $176.55 Implied vol 17% Delta 0.545 ≈54% ITM Gamma 0.114 Theta -0.148 Vega 0.081 Open interest 89 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $1.27 Breakeven $173.73 Implied vol 17.6% Delta -0.456 ≈46% ITM Gamma 0.11 Theta -0.135 Vega 0.081 Open interest 8 OI effective date Sep 3, 2026 Model this put
Underlying $175.27
27	24	16.9%	0.431	$0.98	$1.20	$1.05	$1.81	$1.65	$1.94	-0.566	17.7%	1	50
Call · $176 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $1.05 Breakeven $177.05 Implied vol 16.9% Delta 0.431 ≈43% ITM Gamma 0.113 Theta -0.144 Vega 0.081 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $176 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $1.81 Breakeven $174.19 Implied vol 17.7% Delta -0.566 ≈57% ITM Gamma 0.108 Theta -0.133 Vega 0.081 Open interest 50 OI effective date Sep 3, 2026 Model this put
227	33	16.5%	0.318	$0.61	$0.77	$0.70	$2.50	$2.23	$2.68	-0.666	18.2%	30	67
Call · $177 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $0.70 Breakeven $177.70 Implied vol 16.5% Delta 0.318 ≈32% ITM Gamma 0.105 Theta -0.126 Vega 0.073 Open interest 227 OI effective date Sep 3, 2026 Model this call Put · $177 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $2.50 Breakeven $174.50 Implied vol 18.2% Delta -0.666 ≈67% ITM Gamma 0.098 Theta -0.124 Vega 0.075 Open interest 67 OI effective date Sep 3, 2026 Model this put
72	190	17%	0.274	$0.47	$0.69	$0.56	$1.91	$2.66	$3.10	-0.701	19.2%	18	17
Call · $177.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.56 Breakeven $178.06 Implied vol 17% Delta 0.274 ≈27% ITM Gamma 0.096 Theta -0.121 Vega 0.068 Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $177.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $1.91 Breakeven $175.59 Implied vol 19.2% Delta -0.701 ≈70% ITM Gamma 0.088 Theta -0.125 Vega 0.071 Open interest 17 OI effective date Sep 3, 2026 Model this put
1.3k	14	17%	0.229	$0.35	$0.57	$0.40	$3.42	$3.05	$3.40	-0.747	18.9%	37	241
Call · $178 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $0.40 Breakeven $178.40 Implied vol 17% Delta 0.229 ≈23% ITM Gamma 0.087 Theta -0.11 Vega 0.062 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $178 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $3.42 Breakeven $174.58 Implied vol 18.9% Delta -0.747 ≈75% ITM Gamma 0.082 Theta -0.111 Vega 0.066 Open interest 241 OI effective date Sep 3, 2026 Model this put
124	17	17.1%	0.154	$0.17	$0.39	$0.26	$6.63	$3.75	$4.35	-0.812	19.6%	2	12
Call · $179 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $0.26 Breakeven $179.26 Implied vol 17.1% Delta 0.154 ≈15% ITM Gamma 0.068 Theta -0.086 Vega 0.049 Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $179 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $6.63 Breakeven $172.37 Implied vol 19.6% Delta -0.812 ≈81% ITM Gamma 0.067 Theta -0.094 Vega 0.055 Open interest 12 OI effective date Sep 3, 2026 Model this put
49	12	16.7%	0.092	$0.07	$0.22	$0.17	$5.83	$4.60	$5.30	-0.857	20.7%	4	75
Call · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.814 UTC Last $0.17 Breakeven $180.17 Implied vol 16.7% Delta 0.092 ≈9% ITM Gamma 0.048 Theta -0.058 Vega 0.034 Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.804 UTC Last $5.83 Breakeven $174.17 Implied vol 20.7% Delta -0.857 ≈86% ITM Gamma 0.053 Theta -0.081 Vega 0.046 Open interest 75 OI effective date Sep 3, 2026 Model this put
14	2	17.7%	0.064	$0.02	$0.18	$0.10	$4.00	$5.60	$6.25	-0.877	23.1%	2	3
Call · $181 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $0.10 Breakeven $181.10 Implied vol 17.7% Delta 0.064 ≈6% ITM Gamma 0.035 Theta -0.046 Vega 0.026 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $181 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $4.00 Breakeven $177.00 Implied vol 23.1% Delta -0.877 ≈88% ITM Gamma 0.043 Theta -0.081 Vega 0.042 Open interest 3 OI effective date Sep 3, 2026 Model this put
25	1	18.9%	0.047	$0.01	$0.14	$0.22	$6.90	$6.60	$7.20	-0.894	25.2%	2	3
Call · $182 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.22 Breakeven $182.22 Implied vol 18.9% Delta 0.047 ≈5% ITM Gamma 0.025 Theta -0.039 Vega 0.02 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $182 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.637 UTC Last $6.90 Breakeven $175.10 Implied vol 25.2% Delta -0.894 ≈89% ITM Gamma 0.036 Theta -0.079 Vega 0.038 Open interest 3 OI effective date Sep 3, 2026 Model this put
82	11	19.7%	0.043	$0.01	$0.13	$0.10	$8.59	$7.10	$7.70	-0.898	26.5%	375	250
Call · $182.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.10 Breakeven $182.60 Implied vol 19.7% Delta 0.043 ≈4% ITM Gamma 0.023 Theta -0.038 Vega 0.019 Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $182.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $8.59 Breakeven $173.91 Implied vol 26.5% Delta -0.898 ≈90% ITM Gamma 0.033 Theta -0.081 Vega 0.037 Open interest 250 OI effective date Sep 3, 2026 Model this put
1.1k	1	20.5%	0.039	$0.01	$0.12	$0.07	$4.95	$7.55	$8.20	-0.908	27.1%	8	—
Call · $183 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.773 UTC Last $0.07 Breakeven $183.07 Implied vol 20.5% Delta 0.039 ≈4% ITM Gamma 0.02 Theta -0.036 Vega 0.017 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $183 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.493 UTC Last $4.95 Breakeven $178.05 Implied vol 27.1% Delta -0.908 ≈91% ITM Gamma 0.03 Theta -0.075 Vega 0.034 Open interest — OI effective date — Model this put
94	12	22.3%	0.034	$0.01	$0.11	$0.04	$10.80	$8.60	$9.20	-0.909	30.4%	2	1
Call · $184 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.672 UTC Last $0.04 Breakeven $184.04 Implied vol 22.3% Delta 0.034 ≈3% ITM Gamma 0.016 Theta -0.035 Vega 0.015 Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $184 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.640 UTC Last $10.80 Breakeven $173.20 Implied vol 30.4% Delta -0.909 ≈91% ITM Gamma 0.026 Theta -0.086 Vega 0.034 Open interest 1 OI effective date Sep 3, 2026 Model this put
59	13	—	—	$0.00	$0.11	$0.03	$12.75	$9.65	$10.20	-0.909	33.7%	2	7
Call · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.617 UTC Last $0.03 Breakeven $185.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.491 UTC Last $12.75 Breakeven $172.25 Implied vol 33.7% Delta -0.909 ≈91% ITM Gamma 0.024 Theta -0.096 Vega 0.034 Open interest 7 OI effective date Sep 3, 2026 Model this put
19	2	—	—	$0.00	$0.11	$0.03	$2.93	$10.65	$11.20	-0.914	36.2%	4	1
Call · $186 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $0.03 Breakeven $186.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $186 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.491 UTC Last $2.93 Breakeven $183.07 Implied vol 36.2% Delta -0.914 ≈91% ITM Gamma 0.021 Theta -0.099 Vega 0.032 Open interest 1 OI effective date Sep 3, 2026 Model this put
24	20	—	—	$0.00	$0.09	$0.25	$3.25	$11.60	$12.20	-0.923	37.9%	3	—
Call · $187 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.493 UTC Last $0.25 Breakeven $187.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $187 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.640 UTC Last $3.25 Breakeven $183.75 Implied vol 37.9% Delta -0.923 ≈92% ITM Gamma 0.019 Theta -0.095 Vega 0.03 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.10	$0.23	—	$12.15	$12.70	-0.921	39.9%	—	—
Call · $187.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:36.544 UTC Last $0.23 Breakeven $187.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $187.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol 39.9% Delta -0.921 ≈92% ITM Gamma 0.018 Theta -0.104 Vega 0.03 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.10	$0.92	$4.78	$12.30	$13.40	-0.937	38.4%	8	—
Call · $188 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.563 UTC Last $0.92 Breakeven $188.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $188 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $4.78 Breakeven $183.22 Implied vol 38.4% Delta -0.937 ≈94% ITM Gamma 0.016 Theta -0.08 Vega 0.026 Open interest — OI effective date — Model this put
9	32	—	—	$0.00	$0.10	$0.02	—	$13.65	$14.20	-0.926	43.5%	—	—
Call · $189 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.493 UTC Last $0.02 Breakeven $189.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $189 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.492 UTC Last — Breakeven — Implied vol 43.5% Delta -0.926 ≈93% ITM Gamma 0.016 Theta -0.107 Vega 0.029 Open interest — OI effective date — Model this put
180	30	—	—	$0.00	$0.10	$0.03	$11.20	$14.25	$15.40	-0.947	41.8%	1	—
Call · $190 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $0.03 Breakeven $190.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $11.20 Breakeven $178.80 Implied vol 41.8% Delta -0.947 ≈95% ITM Gamma 0.013 Theta -0.075 Vega 0.022 Open interest — OI effective date — Model this put
54	11	—	—	$0.00	$0.10	$0.01	$10.50	$15.25	$16.40	-0.949	44%	1	—
Call · $191 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.538 UTC Last $0.01 Breakeven $191.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $191 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.856 UTC Last $10.50 Breakeven $180.50 Implied vol 44% Delta -0.949 ≈95% ITM Gamma 0.012 Theta -0.077 Vega 0.022 Open interest — OI effective date — Model this put
20	23	—	—	$0.00	$0.10	$0.01	—	$16.65	$17.20	-0.934	50.4%	—	—
Call · $192 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $0.01 Breakeven $192.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $192 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.492 UTC Last — Breakeven — Implied vol 50.4% Delta -0.934 ≈93% ITM Gamma 0.012 Theta -0.114 Vega 0.026 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.10	$0.01	—	$17.25	$18.40	-0.953	48.2%	—	—
Call · $193 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.01 Breakeven $193.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $193 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.856 UTC Last — Breakeven — Implied vol 48.2% Delta -0.953 ≈95% ITM Gamma 0.01 Theta -0.08 Vega 0.02 Open interest — OI effective date — Model this put
717	1	—	—	$0.00	$0.09	$0.06	—	$18.25	$19.40	-0.954	50.3%	—	—
Call · $194 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $0.06 Breakeven $194.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 717 OI effective date Sep 3, 2026 Model this call Put · $194 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.767 UTC Last — Breakeven — Implied vol 50.3% Delta -0.954 ≈95% ITM Gamma 0.009 Theta -0.081 Vega 0.02 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.09	$0.01	—	$19.00	$21.45	-0.905	67.1%	—	—
Call · $195 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.121 UTC Last $0.01 Breakeven $195.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.505 UTC Last — Breakeven — Implied vol 67.1% Delta -0.905 ≈91% ITM Gamma 0.012 Theta -0.215 Vega 0.035 Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$0.09	$0.01	—	$19.85	$22.40	-0.918	66.4%	—	—
Call · $196 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.534 UTC Last $0.01 Breakeven $196.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.659 UTC Last — Breakeven — Implied vol 66.4% Delta -0.918 ≈92% ITM Gamma 0.011 Theta -0.188 Vega 0.031 Open interest — OI effective date — Model this put
12	3	—	—	$0.00	$0.09	$0.01	—	$20.95	$23.40	-0.915	70.3%	—	—
Call · $197 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.495 UTC Last $0.01 Breakeven $197.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $197 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.755 UTC Last — Breakeven — Implied vol 70.3% Delta -0.915 ≈92% ITM Gamma 0.011 Theta -0.206 Vega 0.032 Open interest — OI effective date — Model this put
10	50	—	—	$0.00	$0.09	$0.04	—	$21.35	$23.90	-0.921	69.8%	—	—
Call · $197.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.494 UTC Last $0.04 Breakeven $197.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $197.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol 69.8% Delta -0.921 ≈92% ITM Gamma 0.01 Theta -0.192 Vega 0.03 Open interest — OI effective date — Model this put
22	10	—	—	$0.00	$0.09	$0.04	—	$21.95	$24.40	-0.917	72.6%	—	—
Call · $198 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.534 UTC Last $0.04 Breakeven $198.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.755 UTC Last — Breakeven — Implied vol 72.6% Delta -0.917 ≈92% ITM Gamma 0.01 Theta -0.209 Vega 0.031 Open interest — OI effective date — Model this put
6	20	—	—	$0.00	$0.09	$0.03	—	$22.95	$25.40	-0.919	74.9%	—	—
Call · $199 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.124 UTC Last $0.03 Breakeven $199.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.179 UTC Last — Breakeven — Implied vol 74.9% Delta -0.919 ≈92% ITM Gamma 0.01 Theta -0.212 Vega 0.031 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.09	$0.37	—	$23.85	$26.40	-0.926	75.4%	—	—
Call · $200 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $0.37 Breakeven $200.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.659 UTC Last — Breakeven — Implied vol 75.4% Delta -0.926 ≈93% ITM Gamma 0.009 Theta -0.198 Vega 0.029 Open interest — OI effective date — Model this put
14	30	—	—	$0.00	$0.09	$0.03	—	$26.35	$28.90	-0.93	80.8%	—	—
Call · $202.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.534 UTC Last $0.03 Breakeven $202.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $202.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.505 UTC Last — Breakeven — Implied vol 80.8% Delta -0.93 ≈93% ITM Gamma 0.008 Theta -0.204 Vega 0.028 Open interest — OI effective date — Model this put
46	1	—	—	$0.00	$0.09	$0.01	—	$28.85	$31.40	-0.933	86%	—	—
Call · $205 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.495 UTC Last $0.01 Breakeven $205.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.179 UTC Last — Breakeven — Implied vol 86% Delta -0.933 ≈93% ITM Gamma 0.007 Theta -0.209 Vega 0.027 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.09	$0.07	—	$33.85	$35.75	-0.971	79.2%	—	—
Call · $210 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.496 UTC Last $0.07 Breakeven $210.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.491 UTC Last — Breakeven — Implied vol 79.2% Delta -0.971 ≈97% ITM Gamma 0.004 Theta -0.086 Vega 0.014 Open interest — OI effective date — Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.699 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.067 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 19:35:19.070 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 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 19:59:59.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.689 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 19:59:59.698 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 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 19:59:59.691 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 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 19:59:59.691 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.105 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 19:59:59.488 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.505 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 19:59:59.565 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.178 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 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $35.10
Breakeven: $175.10
Implied vol: 69.3%
Delta: 0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.025
Vega: 0.002
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $140

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: $0.03
Breakeven: $139.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.713 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.662 UTC
Last: $0.01
Breakeven: $144.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 3, 2026

Model this put

Call · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.753 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $150

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.538 UTC
Last: $0.03
Breakeven: $149.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this put

Call · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.586 UTC
Last: $0.03
Breakeven: $154.97
Implied vol: 49.9%
Delta: -0.016 ≈2% ITM
Gamma: 0.004
Theta: -0.041
Vega: 0.008
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $159 In the money

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 · $159

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $0.04
Breakeven: $158.96
Implied vol: 41.4%
Delta: -0.02 ≈2% ITM
Gamma: 0.006
Theta: -0.042
Vega: 0.01
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.574 UTC
Last: $0.09
Breakeven: $159.91
Implied vol: 39.1%
Delta: -0.022 ≈2% ITM
Gamma: 0.006
Theta: -0.041
Vega: 0.011
Open interest: 53
OI effective date: Sep 3, 2026

Model this put

Call · $161 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $161

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $0.04
Breakeven: $160.96
Implied vol: 37.3%
Delta: -0.024 ≈2% ITM
Gamma: 0.007
Theta: -0.043
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $162 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: $0.06
Breakeven: $161.94
Implied vol: 35%
Delta: -0.025 ≈3% ITM
Gamma: 0.008
Theta: -0.042
Vega: 0.012
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: 33.9%
Delta: -0.026 ≈3% ITM
Gamma: 0.009
Theta: -0.042
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $163 In the money

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 · $163

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: $0.05
Breakeven: $162.95
Implied vol: 32.7%
Delta: -0.027 ≈3% ITM
Gamma: 0.009
Theta: -0.041
Vega: 0.013
Open interest: —
OI effective date: —

Model this put

Call · $164 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $164

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $0.09
Breakeven: $163.91
Implied vol: 31.1%
Delta: -0.032 ≈3% ITM
Gamma: 0.011
Theta: -0.045
Vega: 0.015
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $165 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.765 UTC
Last: $17.75
Breakeven: $182.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $165

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.673 UTC
Last: $0.09
Breakeven: $164.91
Implied vol: 27.4%
Delta: -0.028 ≈3% ITM
Gamma: 0.011
Theta: -0.035
Vega: 0.013
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $166 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: $7.22
Breakeven: $173.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $166

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: $0.29
Breakeven: $165.71
Implied vol: 26.4%
Delta: -0.037 ≈4% ITM
Gamma: 0.015
Theta: -0.043
Vega: 0.017
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $167 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $167

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: $0.19
Breakeven: $166.81
Implied vol: 22.4%
Delta: -0.031 ≈3% ITM
Gamma: 0.015
Theta: -0.031
Vega: 0.014
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $167.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.897 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $167.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: $0.18
Breakeven: $167.32
Implied vol: 23.6%
Delta: -0.047 ≈5% ITM
Gamma: 0.02
Theta: -0.047
Vega: 0.02
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $168 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.041 UTC
Last: $7.55
Breakeven: $175.55
Implied vol: 23.5%
Delta: 0.942 ≈94% ITM
Gamma: 0.024
Theta: -0.072
Vega: 0.024
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $168

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.857 UTC
Last: $0.26
Breakeven: $167.74
Implied vol: 23%
Delta: -0.054 ≈5% ITM
Gamma: 0.023
Theta: -0.051
Vega: 0.023
Open interest: 334
OI effective date: Sep 3, 2026

Model this put

Call · $169 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $6.30
Breakeven: $175.30
Implied vol: 15.2%
Delta: 0.982 ≈98% ITM
Gamma: 0.015
Theta: -0.031
Vega: 0.009
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $169

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $0.17
Breakeven: $168.83
Implied vol: 21.6%
Delta: -0.071 ≈7% ITM
Gamma: 0.031
Theta: -0.059
Vega: 0.028
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $170 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.897 UTC
Last: $17.15
Breakeven: $187.15
Implied vol: 18.3%
Delta: 0.928 ≈93% ITM
Gamma: 0.037
Theta: -0.067
Vega: 0.028
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $170

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.653 UTC
Last: $0.21
Breakeven: $169.79
Implied vol: 19.7%
Delta: -0.088 ≈9% ITM
Gamma: 0.039
Theta: -0.063
Vega: 0.033
Open interest: 246
OI effective date: Sep 3, 2026

Model this put

Call · $171 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: $2.68
Breakeven: $173.68
Implied vol: 16.3%
Delta: 0.908 ≈91% ITM
Gamma: 0.049
Theta: -0.071
Vega: 0.034
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $171

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.658 UTC
Last: $0.32
Breakeven: $170.68
Implied vol: 19%
Delta: -0.127 ≈13% ITM
Gamma: 0.053
Theta: -0.079
Vega: 0.043
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $172 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $3.99
Breakeven: $175.99
Implied vol: 16.3%
Delta: 0.847 ≈85% ITM
Gamma: 0.071
Theta: -0.094
Vega: 0.049
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $172

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.657 UTC
Last: $0.44
Breakeven: $171.56
Implied vol: 19%
Delta: -0.189 ≈19% ITM
Gamma: 0.07
Theta: -0.102
Vega: 0.056
Open interest: 62
OI effective date: Sep 3, 2026

Model this put

Call · $172.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $3.10
Breakeven: $175.60
Implied vol: 16.5%
Delta: 0.805 ≈80% ITM
Gamma: 0.081
Theta: -0.107
Vega: 0.057
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $172.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.50
Breakeven: $172.00
Implied vol: 19.2%
Delta: -0.229 ≈23% ITM
Gamma: 0.077
Theta: -0.115
Vega: 0.062
Open interest: 504
OI effective date: Sep 3, 2026

Model this put

Call · $173 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.699 UTC
Last: $2.83
Breakeven: $175.83
Implied vol: 16.5%
Delta: 0.761 ≈76% ITM
Gamma: 0.092
Theta: -0.118
Vega: 0.064
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $173

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $0.65
Breakeven: $172.35
Implied vol: 18.9%
Delta: -0.266 ≈27% ITM
Gamma: 0.085
Theta: -0.122
Vega: 0.067
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $174 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $2.12
Breakeven: $176.12
Implied vol: 17.9%
Delta: 0.648 ≈65% ITM
Gamma: 0.101
Theta: -0.148
Vega: 0.076
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $174

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.577 UTC
Last: $0.93
Breakeven: $173.07
Implied vol: 18.4%
Delta: -0.355 ≈35% ITM
Gamma: 0.099
Theta: -0.134
Vega: 0.076
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $1.55
Breakeven: $176.55
Implied vol: 17%
Delta: 0.545 ≈54% ITM
Gamma: 0.114
Theta: -0.148
Vega: 0.081
Open interest: 89
OI effective date: Sep 3, 2026

Model this call

Put · $175

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $1.27
Breakeven: $173.73
Implied vol: 17.6%
Delta: -0.456 ≈46% ITM
Gamma: 0.11
Theta: -0.135
Vega: 0.081
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $176

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $1.05
Breakeven: $177.05
Implied vol: 16.9%
Delta: 0.431 ≈43% ITM
Gamma: 0.113
Theta: -0.144
Vega: 0.081
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $176 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $1.81
Breakeven: $174.19
Implied vol: 17.7%
Delta: -0.566 ≈57% ITM
Gamma: 0.108
Theta: -0.133
Vega: 0.081
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $177

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $0.70
Breakeven: $177.70
Implied vol: 16.5%
Delta: 0.318 ≈32% ITM
Gamma: 0.105
Theta: -0.126
Vega: 0.073
Open interest: 227
OI effective date: Sep 3, 2026

Model this call

Put · $177 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.869 UTC
Last: $2.50
Breakeven: $174.50
Implied vol: 18.2%
Delta: -0.666 ≈67% ITM
Gamma: 0.098
Theta: -0.124
Vega: 0.075
Open interest: 67
OI effective date: Sep 3, 2026

Model this put

Call · $177.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $0.56
Breakeven: $178.06
Implied vol: 17%
Delta: 0.274 ≈27% ITM
Gamma: 0.096
Theta: -0.121
Vega: 0.068
Open interest: 72
OI effective date: Sep 3, 2026

Model this call

Put · $177.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $1.91
Breakeven: $175.59
Implied vol: 19.2%
Delta: -0.701 ≈70% ITM
Gamma: 0.088
Theta: -0.125
Vega: 0.071
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $178

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.683 UTC
Last: $0.40
Breakeven: $178.40
Implied vol: 17%
Delta: 0.229 ≈23% ITM
Gamma: 0.087
Theta: -0.11
Vega: 0.062
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this call

Put · $178 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $3.42
Breakeven: $174.58
Implied vol: 18.9%
Delta: -0.747 ≈75% ITM
Gamma: 0.082
Theta: -0.111
Vega: 0.066
Open interest: 241
OI effective date: Sep 3, 2026

Model this put

Call · $179

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.943 UTC
Last: $0.26
Breakeven: $179.26
Implied vol: 17.1%
Delta: 0.154 ≈15% ITM
Gamma: 0.068
Theta: -0.086
Vega: 0.049
Open interest: 124
OI effective date: Sep 3, 2026

Model this call

Put · $179 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $6.63
Breakeven: $172.37
Implied vol: 19.6%
Delta: -0.812 ≈81% ITM
Gamma: 0.067
Theta: -0.094
Vega: 0.055
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: $0.17
Breakeven: $180.17
Implied vol: 16.7%
Delta: 0.092 ≈9% ITM
Gamma: 0.048
Theta: -0.058
Vega: 0.034
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $180 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.804 UTC
Last: $5.83
Breakeven: $174.17
Implied vol: 20.7%
Delta: -0.857 ≈86% ITM
Gamma: 0.053
Theta: -0.081
Vega: 0.046
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $181

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $0.10
Breakeven: $181.10
Implied vol: 17.7%
Delta: 0.064 ≈6% ITM
Gamma: 0.035
Theta: -0.046
Vega: 0.026
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $181 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.893 UTC
Last: $4.00
Breakeven: $177.00
Implied vol: 23.1%
Delta: -0.877 ≈88% ITM
Gamma: 0.043
Theta: -0.081
Vega: 0.042
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $182

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $0.22
Breakeven: $182.22
Implied vol: 18.9%
Delta: 0.047 ≈5% ITM
Gamma: 0.025
Theta: -0.039
Vega: 0.02
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $182 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.637 UTC
Last: $6.90
Breakeven: $175.10
Implied vol: 25.2%
Delta: -0.894 ≈89% ITM
Gamma: 0.036
Theta: -0.079
Vega: 0.038
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $182.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $0.10
Breakeven: $182.60
Implied vol: 19.7%
Delta: 0.043 ≈4% ITM
Gamma: 0.023
Theta: -0.038
Vega: 0.019
Open interest: 82
OI effective date: Sep 3, 2026

Model this call

Put · $182.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $8.59
Breakeven: $173.91
Implied vol: 26.5%
Delta: -0.898 ≈90% ITM
Gamma: 0.033
Theta: -0.081
Vega: 0.037
Open interest: 250
OI effective date: Sep 3, 2026

Model this put

Call · $183

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.773 UTC
Last: $0.07
Breakeven: $183.07
Implied vol: 20.5%
Delta: 0.039 ≈4% ITM
Gamma: 0.02
Theta: -0.036
Vega: 0.017
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $183 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.493 UTC
Last: $4.95
Breakeven: $178.05
Implied vol: 27.1%
Delta: -0.908 ≈91% ITM
Gamma: 0.03
Theta: -0.075
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $184

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.672 UTC
Last: $0.04
Breakeven: $184.04
Implied vol: 22.3%
Delta: 0.034 ≈3% ITM
Gamma: 0.016
Theta: -0.035
Vega: 0.015
Open interest: 94
OI effective date: Sep 3, 2026

Model this call

Put · $184 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.640 UTC
Last: $10.80
Breakeven: $173.20
Implied vol: 30.4%
Delta: -0.909 ≈91% ITM
Gamma: 0.026
Theta: -0.086
Vega: 0.034
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $185

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.617 UTC
Last: $0.03
Breakeven: $185.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $185 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: $12.75
Breakeven: $172.25
Implied vol: 33.7%
Delta: -0.909 ≈91% ITM
Gamma: 0.024
Theta: -0.096
Vega: 0.034
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $186

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $0.03
Breakeven: $186.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $186 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: $2.93
Breakeven: $183.07
Implied vol: 36.2%
Delta: -0.914 ≈91% ITM
Gamma: 0.021
Theta: -0.099
Vega: 0.032
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $187

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.493 UTC
Last: $0.25
Breakeven: $187.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $187 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.640 UTC
Last: $3.25
Breakeven: $183.75
Implied vol: 37.9%
Delta: -0.923 ≈92% ITM
Gamma: 0.019
Theta: -0.095
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $187.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:58:36.544 UTC
Last: $0.23
Breakeven: $187.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $187.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: 39.9%
Delta: -0.921 ≈92% ITM
Gamma: 0.018
Theta: -0.104
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $188

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.563 UTC
Last: $0.92
Breakeven: $188.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $188 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $4.78
Breakeven: $183.22
Implied vol: 38.4%
Delta: -0.937 ≈94% ITM
Gamma: 0.016
Theta: -0.08
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $189

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.493 UTC
Last: $0.02
Breakeven: $189.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $189 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: —
Breakeven: —
Implied vol: 43.5%
Delta: -0.926 ≈93% ITM
Gamma: 0.016
Theta: -0.107
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: $0.03
Breakeven: $190.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180
OI effective date: Sep 3, 2026

Model this call

Put · $190 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.768 UTC
Last: $11.20
Breakeven: $178.80
Implied vol: 41.8%
Delta: -0.947 ≈95% ITM
Gamma: 0.013
Theta: -0.075
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $191

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.538 UTC
Last: $0.01
Breakeven: $191.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 3, 2026

Model this call

Put · $191 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.856 UTC
Last: $10.50
Breakeven: $180.50
Implied vol: 44%
Delta: -0.949 ≈95% ITM
Gamma: 0.012
Theta: -0.077
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $192

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $0.01
Breakeven: $192.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $192 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: —
Breakeven: —
Implied vol: 50.4%
Delta: -0.934 ≈93% ITM
Gamma: 0.012
Theta: -0.114
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $193

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $0.01
Breakeven: $193.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $193 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.856 UTC
Last: —
Breakeven: —
Implied vol: 48.2%
Delta: -0.953 ≈95% ITM
Gamma: 0.01
Theta: -0.08
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $194

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.861 UTC
Last: $0.06
Breakeven: $194.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 717
OI effective date: Sep 3, 2026

Model this call

Put · $194 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: —
Breakeven: —
Implied vol: 50.3%
Delta: -0.954 ≈95% ITM
Gamma: 0.009
Theta: -0.081
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.121 UTC
Last: $0.01
Breakeven: $195.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.505 UTC
Last: —
Breakeven: —
Implied vol: 67.1%
Delta: -0.905 ≈91% ITM
Gamma: 0.012
Theta: -0.215
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $196

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: $0.01
Breakeven: $196.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $196 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: —
Breakeven: —
Implied vol: 66.4%
Delta: -0.918 ≈92% ITM
Gamma: 0.011
Theta: -0.188
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $197

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.495 UTC
Last: $0.01
Breakeven: $197.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $197 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.755 UTC
Last: —
Breakeven: —
Implied vol: 70.3%
Delta: -0.915 ≈92% ITM
Gamma: 0.011
Theta: -0.206
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $197.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.494 UTC
Last: $0.04
Breakeven: $197.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $197.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: 69.8%
Delta: -0.921 ≈92% ITM
Gamma: 0.01
Theta: -0.192
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $198

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: $0.04
Breakeven: $198.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $198 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.755 UTC
Last: —
Breakeven: —
Implied vol: 72.6%
Delta: -0.917 ≈92% ITM
Gamma: 0.01
Theta: -0.209
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $199

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.124 UTC
Last: $0.03
Breakeven: $199.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $199 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.179 UTC
Last: —
Breakeven: —
Implied vol: 74.9%
Delta: -0.919 ≈92% ITM
Gamma: 0.01
Theta: -0.212
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $0.37
Breakeven: $200.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: —
Breakeven: —
Implied vol: 75.4%
Delta: -0.926 ≈93% ITM
Gamma: 0.009
Theta: -0.198
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $202.5

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: $0.03
Breakeven: $202.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $202.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.505 UTC
Last: —
Breakeven: —
Implied vol: 80.8%
Delta: -0.93 ≈93% ITM
Gamma: 0.008
Theta: -0.204
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.495 UTC
Last: $0.01
Breakeven: $205.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.179 UTC
Last: —
Breakeven: —
Implied vol: 86%
Delta: -0.933 ≈93% ITM
Gamma: 0.007
Theta: -0.209
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.496 UTC
Last: $0.07
Breakeven: $210.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.491 UTC
Last: —
Breakeven: —
Implied vol: 79.2%
Delta: -0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.086
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

XLI · State Street(R) Industrial Select Sector SPDR(R) ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain