XLK Options Chain — State Street(R) Technology Select Sector SPDR(R) ETF

Calls		Puts
—	—	—	—	$86.05	$88.05	—	—	$0.00	$2.13	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 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 19:59:47.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$81.30	$83.05	—	—	$0.00	$2.13	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.671 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 19:59:37.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$76.45	$77.85	$77.15	—	$0.00	$2.13	—	—	—	—
Call · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.079 UTC Last $77.15 Breakeven $187.15 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 19:59:26.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$71.30	$73.05	$72.17	—	$0.00	$0.01	—	—	—	—
Call · $115 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.671 UTC Last $72.17 Breakeven $187.17 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 15:02:41.689 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$66.10	$68.05	—	—	$0.00	$0.24	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.967 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 19:59:33.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	11	—	—	$61.10	$63.10	$55.40	$0.12	$0.00	$0.01	—	—	88	402
Call · $125 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.412 UTC Last $55.40 Breakeven $180.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:47:32.595 UTC Last $0.12 Breakeven $124.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 402 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$56.10	$58.25	—	$0.18	$0.00	$0.98	—	—	199	319
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:26.532 UTC Last $0.18 Breakeven $129.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 319 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$51.10	$53.05	—	$0.07	$0.00	$0.45	—	—	40	80
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.498 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:47.658 UTC Last $0.07 Breakeven $134.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$46.05	$48.40	—	$0.01	$0.00	$0.60	—	—	1	1
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.669 UTC Last $0.01 Breakeven $139.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$41.10	$43.10	—	$0.09	$0.00	$0.90	—	—	4	4
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.498 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.09 Breakeven $144.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$36.10	$38.30	$38.10	$0.28	$0.00	$1.60	—	—	99	34
Call · $150 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.764 UTC Last $38.10 Breakeven $188.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.247 UTC Last $0.28 Breakeven $149.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$30.75	$33.10	$32.50	$0.12	$0.00	$0.01	—	—	2	22
Call · $155 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.498 UTC Last $32.50 Breakeven $187.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:47:32.595 UTC Last $0.12 Breakeven $154.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$30.10	$32.10	$27.75	$0.14	$0.00	$0.22	—	—	8	3
Call · $156 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.598 UTC Last $27.75 Breakeven $183.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $156 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.888 UTC Last $0.14 Breakeven $155.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
18	67	—	—	$29.45	$30.50	$29.98	$0.15	$0.00	$0.39	—	—	2	1
Call · $157 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.652 UTC Last $29.98 Breakeven $186.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $157 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.415 UTC Last $0.15 Breakeven $156.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
18	59	—	—	$29.00	$30.00	$29.53	$0.16	$0.00	$0.41	—	—	2	1
Call · $157.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.030 UTC Last $29.53 Breakeven $187.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $157.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.415 UTC Last $0.16 Breakeven $157.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$28.45	$30.05	—	$0.17	$0.00	$0.42	—	—	4	2
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.596 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $158 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.407 UTC Last $0.17 Breakeven $157.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$26.75	$29.60	—	$0.19	$0.00	$0.43	—	—	4	2
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $159 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.888 UTC Last $0.19 Breakeven $158.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$25.95	$28.05	—	$0.11	$0.00	$0.22	—	—	1	33
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.597 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.381 UTC Last $0.11 Breakeven $159.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$24.95	$27.30	$26.49	$0.18	$0.00	$0.44	—	—	1	3
Call · $161 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $26.49 Breakeven $187.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $161 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.406 UTC Last $0.18 Breakeven $160.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	50	—	—	$24.55	$26.05	$25.14	$0.43	$0.00	$0.44	—	—	19	3
Call · $162 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.596 UTC Last $25.14 Breakeven $187.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.407 UTC Last $0.43 Breakeven $161.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
10	50	—	—	$23.85	$25.25	$24.69	$0.13	$0.00	$0.24	—	—	1	7
Call · $162.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.598 UTC Last $24.69 Breakeven $187.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $162.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.407 UTC Last $0.13 Breakeven $162.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$22.70	$26.00	$23.04	$0.03	$0.00	$0.12	—	—	140	10
Call · $163 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.596 UTC Last $23.04 Breakeven $186.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:03.912 UTC Last $0.03 Breakeven $162.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	5	—	—	$22.15	$24.10	$28.53	$0.03	$0.00	$0.33	—	—	17	19
Call · $164 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $28.53 Breakeven $192.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $164 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.427 UTC Last $0.03 Breakeven $163.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$21.15	$23.10	$18.61	$0.02	$0.01	$0.04	-0.008	41.3%	107	304
Call · $165 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $18.61 Breakeven $183.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.02 Breakeven $164.98 Implied vol 41.3% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.017 Vega 0.005 Open interest 304 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$20.15	$22.25	$21.58	$0.10	$0.01	$0.11	-0.016	44.4%	3	10
Call · $166 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $21.58 Breakeven $187.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $166 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.005 UTC Last $0.10 Breakeven $165.90 Implied vol 44.4% Delta -0.016 ≈2% ITM Gamma 0.004 Theta -0.034 Vega 0.009 Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.15	$21.10	—	$0.18	$0.00	$0.27	—	—	4	14
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.117 UTC Last $0.18 Breakeven $166.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$18.65	$20.60	$17.78	$0.22	$0.00	$0.47	—	—	16	6
Call · $167.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $17.78 Breakeven $185.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $167.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.236 UTC Last $0.22 Breakeven $167.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
2	2	51.8%	0.954	$18.10	$21.15	$18.58	$0.19	$0.00	$0.46	—	—	46	460
Call · $168 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.531 UTC Last $18.58 Breakeven $186.58 Implied vol 51.8% Delta 0.954 ≈95% ITM Gamma 0.008 Theta -0.117 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $168 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.384 UTC Last $0.19 Breakeven $167.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 460 OI effective date Sep 3, 2026 Model this put
—	—	39.6%	0.98	$17.05	$19.85	—	$0.22	$0.00	$0.29	—	—	22	29
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.078 UTC Last — Breakeven — Implied vol 39.6% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.054 Vega 0.011 Open interest — OI effective date — Model this call Put · $169 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.381 UTC Last $0.22 Breakeven $168.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
39	1	—	—	$17.00	$17.75	$17.17	$0.18	$0.00	$0.34	—	—	25	94
Call · $170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.667 UTC Last $17.17 Breakeven $187.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.392 UTC Last $0.18 Breakeven $169.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 3, 2026 Model this put
2	1	29.7%	0.992	$15.05	$17.75	$16.39	$0.24	$0.00	$0.33	—	—	2	25
Call · $171 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.498 UTC Last $16.39 Breakeven $187.39 Implied vol 29.7% Delta 0.992 ≈99% ITM Gamma 0.003 Theta -0.029 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $171 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.888 UTC Last $0.24 Breakeven $170.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$14.25	$16.15	$11.87	$0.05	$0.00	$0.08	—	—	21	16
Call · $172 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.608 UTC Last $11.87 Breakeven $183.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $172 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.668 UTC Last $0.05 Breakeven $171.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
33	1	40.4%	0.948	$14.00	$16.20	$14.96	$0.34	$0.03	$0.11	-0.023	32.8%	1	2
Call · $172.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $14.96 Breakeven $187.46 Implied vol 40.4% Delta 0.948 ≈95% ITM Gamma 0.011 Theta -0.102 Vega 0.026 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $172.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.493 UTC Last $0.34 Breakeven $172.16 Implied vol 32.8% Delta -0.023 ≈2% ITM Gamma 0.007 Theta -0.036 Vega 0.013 Open interest 2 OI effective date Sep 3, 2026 Model this put
5	2	—	—	$13.75	$14.80	$11.04	$0.09	$0.01	$0.09	-0.019	30.2%	1	405
Call · $173 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.497 UTC Last $11.04 Breakeven $184.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $173 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.063 UTC Last $0.09 Breakeven $172.91 Implied vol 30.2% Delta -0.019 ≈2% ITM Gamma 0.006 Theta -0.027 Vega 0.011 Open interest 405 OI effective date Sep 3, 2026 Model this put
1	1	29.6%	0.976	$12.75	$14.15	$9.96	$0.09	$0.04	$0.25	-0.043	34.1%	4	241
Call · $174 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $9.96 Breakeven $183.96 Implied vol 29.6% Delta 0.976 ≈98% ITM Gamma 0.008 Theta -0.051 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $174 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.063 UTC Last $0.09 Breakeven $173.91 Implied vol 34.1% Delta -0.043 ≈4% ITM Gamma 0.011 Theta -0.061 Vega 0.022 Open interest 241 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$11.15	$13.60	$12.29	$0.11	$0.07	$0.16	-0.039	30.5%	17	51
Call · $175 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.232 UTC Last $12.29 Breakeven $187.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $0.11 Breakeven $174.89 Implied vol 30.5% Delta -0.039 ≈4% ITM Gamma 0.011 Theta -0.05 Vega 0.02 Open interest 51 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$10.25	$11.95	$11.18	$0.12	$0.06	$0.16	-0.04	28.2%	6	83
Call · $176 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.078 UTC Last $11.18 Breakeven $187.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $176 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.168 UTC Last $0.12 Breakeven $175.88 Implied vol 28.2% Delta -0.04 ≈4% ITM Gamma 0.013 Theta -0.048 Vega 0.021 Open interest 83 OI effective date Sep 3, 2026 Model this put
8	8	32.3%	0.919	$9.85	$11.50	$10.17	$0.16	$0.09	$0.20	-0.052	27.6%	6	20
Call · $177 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.976 UTC Last $10.17 Breakeven $187.17 Implied vol 32.3% Delta 0.919 ≈92% ITM Gamma 0.019 Theta -0.113 Vega 0.036 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $177 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.156 UTC Last $0.16 Breakeven $176.84 Implied vol 27.6% Delta -0.052 ≈5% ITM Gamma 0.016 Theta -0.057 Vega 0.025 Open interest 20 OI effective date Sep 3, 2026 Model this put
7	5	—	—	$8.85	$10.30	$7.07	$0.17	$0.05	$0.26	-0.056	26.9%	10	20
Call · $177.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.497 UTC Last $7.07 Breakeven $184.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $177.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.223 UTC Last $0.17 Breakeven $177.33 Implied vol 26.9% Delta -0.056 ≈6% ITM Gamma 0.017 Theta -0.059 Vega 0.027 Open interest 20 OI effective date Sep 3, 2026 Model this put
8	1	17.3%	0.99	$8.90	$9.90	$9.25	$0.35	$0.09	$0.28	-0.065	26.8%	4	683
Call · $178 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.050 UTC Last $9.25 Breakeven $187.25 Implied vol 17.3% Delta 0.99 ≈99% ITM Gamma 0.006 Theta -0.027 Vega 0.006 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $178 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.35 Breakeven $177.65 Implied vol 26.8% Delta -0.065 ≈6% ITM Gamma 0.02 Theta -0.067 Vega 0.03 Open interest 683 OI effective date Sep 3, 2026 Model this put
69	3	—	—	$7.70	$8.95	$9.10	$0.26	$0.07	$0.29	-0.069	24.3%	49	147
Call · $179 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $9.10 Breakeven $188.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $179 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.222 UTC Last $0.26 Breakeven $178.74 Implied vol 24.3% Delta -0.069 ≈7% ITM Gamma 0.023 Theta -0.063 Vega 0.032 Open interest 147 OI effective date Sep 3, 2026 Model this put
175	9	19.8%	0.945	$7.05	$7.95	$6.55	$0.30	$0.26	$0.35	-0.104	25.3%	68	1.2k
Call · $180 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $6.55 Breakeven $186.55 Implied vol 19.8% Delta 0.945 ≈94% ITM Gamma 0.024 Theta -0.061 Vega 0.027 Open interest 175 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $0.30 Breakeven $179.70 Implied vol 25.3% Delta -0.104 ≈10% ITM Gamma 0.03 Theta -0.089 Vega 0.043 Open interest 1.2k OI effective date Sep 3, 2026 Model this put
6	4	21.7%	0.896	$6.05	$7.25	$5.55	$0.42	$0.21	$0.49	-0.123	23.6%	2	157
Call · $181 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $5.55 Breakeven $186.55 Implied vol 21.7% Delta 0.896 ≈90% ITM Gamma 0.035 Theta -0.095 Vega 0.043 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $181 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.220 UTC Last $0.42 Breakeven $180.58 Implied vol 23.6% Delta -0.123 ≈12% ITM Gamma 0.036 Theta -0.094 Vega 0.049 Open interest 157 OI effective date Sep 3, 2026 Model this put
6	1	18.1%	0.898	$4.90	$6.30	$5.95	$0.50	$0.38	$0.71	-0.171	24.4%	58	128
Call · $182 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.025 UTC Last $5.95 Breakeven $187.95 Implied vol 18.1% Delta 0.898 ≈90% ITM Gamma 0.041 Theta -0.08 Vega 0.043 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $182 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $0.50 Breakeven $181.50 Implied vol 24.4% Delta -0.171 ≈17% ITM Gamma 0.043 Theta -0.121 Vega 0.061 Open interest 128 OI effective date Sep 3, 2026 Model this put
39	17	21.6%	0.834	$4.90	$5.80	$5.21	$0.61	$0.23	$0.69	-0.166	21.5%	17	15
Call · $182.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.662 UTC Last $5.21 Breakeven $187.71 Implied vol 21.6% Delta 0.834 ≈83% ITM Gamma 0.048 Theta -0.122 Vega 0.06 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $182.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.439 UTC Last $0.61 Breakeven $181.89 Implied vol 21.5% Delta -0.166 ≈17% ITM Gamma 0.048 Theta -0.104 Vega 0.06 Open interest 15 OI effective date Sep 3, 2026 Model this put
19	18	25.3%	0.773	$4.50	$5.90	$5.20	$0.65	$0.60	$0.79	-0.213	23.6%	19	32
Call · $183 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.163 UTC Last $5.20 Breakeven $188.20 Implied vol 25.3% Delta 0.773 ≈77% ITM Gamma 0.05 Theta -0.166 Vega 0.072 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $183 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.175 UTC Last $0.65 Breakeven $182.35 Implied vol 23.6% Delta -0.213 ≈21% ITM Gamma 0.051 Theta -0.133 Vega 0.07 Open interest 32 OI effective date Sep 3, 2026 Model this put
81	8	28.1%	0.7	$3.70	$5.70	$4.20	$0.88	$0.68	$0.94	-0.253	21.9%	68	14
Call · $184 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.407 UTC Last $4.20 Breakeven $188.20 Implied vol 28.1% Delta 0.7 ≈70% ITM Gamma 0.052 Theta -0.208 Vega 0.084 Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $184 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.232 UTC Last $0.88 Breakeven $183.12 Implied vol 21.9% Delta -0.253 ≈25% ITM Gamma 0.061 Theta -0.136 Vega 0.077 Open interest 14 OI effective date Sep 3, 2026 Model this put
217	116	23.4%	0.671	$3.30	$3.95	$3.55	$1.18	$0.96	$1.34	-0.323	22.4%	79	316
Call · $185 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.745 UTC Last $3.55 Breakeven $188.55 Implied vol 23.4% Delta 0.671 ≈67% ITM Gamma 0.064 Theta -0.182 Vega 0.087 Open interest 217 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $1.18 Breakeven $183.82 Implied vol 22.4% Delta -0.323 ≈32% ITM Gamma 0.067 Theta -0.155 Vega 0.086 Open interest 316 OI effective date Sep 3, 2026 Model this put
29	25	22.7%	0.607	$2.21	$3.65	$2.53	$1.54	$1.27	$1.68	-0.39	22%	22	230
Call · $186 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.319 UTC Last $2.53 Breakeven $188.53 Implied vol 22.7% Delta 0.607 ≈61% ITM Gamma 0.071 Theta -0.186 Vega 0.092 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $186 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.571 UTC Last $1.54 Breakeven $184.46 Implied vol 22% Delta -0.39 ≈39% ITM Gamma 0.073 Theta -0.161 Vega 0.092 Open interest 230 OI effective date Sep 3, 2026 Model this put
171	83	20.2%	0.537	$1.87	$2.39	$2.22	$2.07	$1.05	$2.22	-0.461	19.1%	17	165
Call · $187 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.495 UTC Last $2.22 Breakeven $189.22 Implied vol 20.2% Delta 0.537 ≈54% ITM Gamma 0.082 Theta -0.17 Vega 0.095 Open interest 171 OI effective date Sep 3, 2026 Model this call Put · $187 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.041 UTC Last $2.07 Breakeven $184.93 Implied vol 19.1% Delta -0.461 ≈46% ITM Gamma 0.087 Theta -0.143 Vega 0.095 Open interest 165 OI effective date Sep 3, 2026 Model this put
Underlying $187.28
19	40	21%	0.497	$1.47	$2.44	$1.67	$2.02	$1.74	$2.55	-0.503	21.8%	6	13
Call · $187.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.222 UTC Last $1.67 Breakeven $189.17 Implied vol 21% Delta 0.497 ≈50% ITM Gamma 0.079 Theta -0.176 Vega 0.096 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $187.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $2.02 Breakeven $185.48 Implied vol 21.8% Delta -0.503 ≈50% ITM Gamma 0.076 Theta -0.165 Vega 0.096 Open interest 13 OI effective date Sep 3, 2026 Model this put
275	39	19.4%	0.453	$1.00	$2.14	$1.55	$2.58	$1.23	$3.10	-0.547	19.2%	9	193
Call · $188 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.966 UTC Last $1.55 Breakeven $189.55 Implied vol 19.4% Delta 0.453 ≈45% ITM Gamma 0.085 Theta -0.162 Vega 0.095 Open interest 275 OI effective date Sep 3, 2026 Model this call Put · $188 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.405 UTC Last $2.58 Breakeven $185.42 Implied vol 19.2% Delta -0.547 ≈55% ITM Gamma 0.086 Theta -0.142 Vega 0.095 Open interest 193 OI effective date Sep 3, 2026 Model this put
482	33	19.6%	0.371	$0.96	$1.41	$1.41	$2.90	$2.20	$4.10	-0.606	23.5%	3	245
Call · $189 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.549 UTC Last $1.41 Breakeven $190.41 Implied vol 19.6% Delta 0.371 ≈37% ITM Gamma 0.081 Theta -0.155 Vega 0.091 Open interest 482 OI effective date Sep 3, 2026 Model this call Put · $189 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.844 UTC Last $2.90 Breakeven $186.10 Implied vol 23.5% Delta -0.606 ≈61% ITM Gamma 0.068 Theta -0.169 Vega 0.092 Open interest 245 OI effective date Sep 3, 2026 Model this put
1.4k	98	20.3%	0.302	$0.84	$1.00	$0.90	$3.91	$3.30	$4.00	-0.685	21.7%	1	279
Call · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.479 UTC Last $0.90 Breakeven $190.90 Implied vol 20.3% Delta 0.302 ≈30% ITM Gamma 0.072 Theta -0.147 Vega 0.084 Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.662 UTC Last $3.91 Breakeven $186.09 Implied vol 21.7% Delta -0.685 ≈69% ITM Gamma 0.068 Theta -0.141 Vega 0.085 Open interest 279 OI effective date Sep 3, 2026 Model this put
156	21	16.3%	0.183	$0.12	$0.65	$0.65	$5.97	$3.90	$4.85	-0.749	21.7%	2	103
Call · $191 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $0.65 Breakeven $191.65 Implied vol 16.3% Delta 0.183 ≈18% ITM Gamma 0.068 Theta -0.09 Vega 0.064 Open interest 156 OI effective date Sep 3, 2026 Model this call Put · $191 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $5.97 Breakeven $185.03 Implied vol 21.7% Delta -0.749 ≈75% ITM Gamma 0.061 Theta -0.124 Vega 0.076 Open interest 103 OI effective date Sep 3, 2026 Model this put
70	40	19.9%	0.174	$0.36	$0.52	$0.43	$6.85	$3.75	$5.35	—	—	2	37
Call · $192 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.006 UTC Last $0.43 Breakeven $192.43 Implied vol 19.9% Delta 0.174 ≈17% ITM Gamma 0.054 Theta -0.105 Vega 0.062 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $192 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $6.85 Breakeven $185.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
108	28	18.9%	0.136	$0.16	$0.46	$0.40	$5.60	$5.10	$6.20	-0.816	22.9%	1	11
Call · $192.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.586 UTC Last $0.40 Breakeven $192.90 Implied vol 18.9% Delta 0.136 ≈14% ITM Gamma 0.048 Theta -0.085 Vega 0.053 Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.675 UTC Last $5.60 Breakeven $186.90 Implied vol 22.9% Delta -0.816 ≈82% ITM Gamma 0.048 Theta -0.106 Vega 0.064 Open interest 11 OI effective date Sep 3, 2026 Model this put
8	5	18.9%	0.114	$0.20	$0.30	$0.30	$9.78	$5.60	$6.60	-0.833	23.5%	3	10
Call · $193 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.668 UTC Last $0.30 Breakeven $193.30 Implied vol 18.9% Delta 0.114 ≈11% ITM Gamma 0.043 Theta -0.075 Vega 0.046 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $193 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $9.78 Breakeven $183.22 Implied vol 23.5% Delta -0.833 ≈83% ITM Gamma 0.044 Theta -0.102 Vega 0.06 Open interest 10 OI effective date Sep 3, 2026 Model this put
58	4	—	—	$0.00	$0.48	$0.22	$9.35	$6.40	$7.90	-0.838	27%	1	4
Call · $194 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.847 UTC Last $0.22 Breakeven $194.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $194 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.608 UTC Last $9.35 Breakeven $184.65 Implied vol 27% Delta -0.838 ≈84% ITM Gamma 0.038 Theta -0.116 Vega 0.059 Open interest 4 OI effective date Sep 3, 2026 Model this put
2.6k	33	18.8%	0.051	$0.04	$0.15	$0.12	$7.16	$6.95	$8.80	-0.899	24%	1	1
Call · $195 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.660 UTC Last $0.12 Breakeven $195.12 Implied vol 18.8% Delta 0.051 ≈5% ITM Gamma 0.023 Theta -0.04 Vega 0.025 Open interest 2.6k OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.238 UTC Last $7.16 Breakeven $187.84 Implied vol 24% Delta -0.899 ≈90% ITM Gamma 0.031 Theta -0.067 Vega 0.042 Open interest 1 OI effective date Sep 3, 2026 Model this put
37	1	24.2%	0.076	$0.02	$0.37	$0.07	$10.52	$8.30	$9.70	-0.882	29.1%	1	—
Call · $196 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.236 UTC Last $0.07 Breakeven $196.07 Implied vol 24.2% Delta 0.076 ≈8% ITM Gamma 0.025 Theta -0.07 Vega 0.034 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $196 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.495 UTC Last $10.52 Breakeven $185.48 Implied vol 29.1% Delta -0.882 ≈88% ITM Gamma 0.028 Theta -0.098 Vega 0.047 Open interest — OI effective date — Model this put
86	4	—	—	$0.00	$0.39	$0.05	$11.27	$8.85	$10.80	-0.923	27%	6	—
Call · $197 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.425 UTC Last $0.05 Breakeven $197.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $197 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.238 UTC Last $11.27 Breakeven $185.73 Implied vol 27% Delta -0.923 ≈92% ITM Gamma 0.022 Theta -0.06 Vega 0.035 Open interest — OI effective date — Model this put
13	9	—	—	$0.00	$0.05	$0.03	—	$9.50	$11.00	-0.943	25.6%	—	—
Call · $197.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:51:12.737 UTC Last $0.03 Breakeven $197.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 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 19:59:59.908 UTC Last — Breakeven — Implied vol 25.6% Delta -0.943 ≈94% ITM Gamma 0.019 Theta -0.04 Vega 0.027 Open interest — OI effective date — Model this put
10	2	—	—	$0.00	$0.04	$0.03	—	$10.00	$11.45	-0.951	25.6%	—	—
Call · $198 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:47:32.595 UTC Last $0.03 Breakeven $198.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol 25.6% Delta -0.951 ≈95% ITM Gamma 0.016 Theta -0.033 Vega 0.024 Open interest — OI effective date — Model this put
18	30	—	—	$0.00	$0.42	$0.05	—	$10.45	$13.05	-0.948	28.6%	—	—
Call · $199 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.222 UTC Last $0.05 Breakeven $199.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.672 UTC Last — Breakeven — Implied vol 28.6% Delta -0.948 ≈95% ITM Gamma 0.016 Theta -0.042 Vega 0.026 Open interest — OI effective date — Model this put
70	9	—	—	$0.00	$0.02	$0.05	$12.91	$11.20	$13.90	—	—	2	—
Call · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:02:41.627 UTC Last $0.05 Breakeven $200.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $12.91 Breakeven $187.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	1	—	—	$0.00	$0.20	$0.03	—	$14.05	$16.40	-0.961	33.9%	—	—
Call · $202.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.888 UTC Last $0.03 Breakeven $202.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 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 19:59:59.934 UTC Last — Breakeven — Implied vol 33.9% Delta -0.961 ≈96% ITM Gamma 0.01 Theta -0.038 Vega 0.02 Open interest — OI effective date — Model this put
23	2	—	—	$0.00	$0.50	$0.03	—	$16.60	$18.85	-0.965	38.3%	—	—
Call · $205 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.404 UTC Last $0.03 Breakeven $205.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.495 UTC Last — Breakeven — Implied vol 38.3% Delta -0.965 ≈96% ITM Gamma 0.009 Theta -0.04 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.39	—	—	$19.00	$21.40	-0.972	41%	—	—
Call · $207.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 UTC Last — Breakeven — Implied vol 41% Delta -0.972 ≈97% ITM Gamma 0.007 Theta -0.033 Vega 0.015 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.38	$0.18	$23.95	$21.45	$24.10	-0.961	49.4%	1	—
Call · $210 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.131 UTC Last $0.18 Breakeven $210.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.078 UTC Last $23.95 Breakeven $186.05 Implied vol 49.4% Delta -0.961 ≈96% ITM Gamma 0.007 Theta -0.063 Vega 0.02 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.13	$0.07	—	$26.35	$28.75	—	—	—	—
Call · $215 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.889 UTC Last $0.07 Breakeven $215.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.18	$0.15	—	$31.70	$34.70	-0.928	82.7%	—	—
Call · $220 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.384 UTC Last $0.15 Breakeven $220.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.532 UTC Last — Breakeven — Implied vol 82.7% Delta -0.928 ≈93% ITM Gamma 0.007 Theta -0.207 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.58	—	—	$36.70	$38.90	-0.968	74.8%	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.813 UTC Last — Breakeven — Implied vol 74.8% Delta -0.968 ≈97% ITM Gamma 0.004 Theta -0.085 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.58	—	—	$41.45	$43.90	-0.985	72.4%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.697 UTC Last — Breakeven — Implied vol 72.4% Delta -0.985 ≈98% ITM Gamma 0.002 Theta -0.033 Vega 0.009 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.38	$0.01	—	$46.65	$48.95	-0.972	89.5%	—	—
Call · $235 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.408 UTC Last $0.01 Breakeven $235.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol 89.5% Delta -0.972 ≈97% ITM Gamma 0.003 Theta -0.092 Vega 0.015 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.38	$0.15	—	$51.65	$53.90	—	—	—	—
Call · $240 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $0.15 Breakeven $240.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.58	$0.01	—	$56.75	$58.90	—	—	—	—
Call · $245 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.01 Breakeven $245.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.813 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 19:59:59.933 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 19:59:47.335 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 19:59:59.671 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 19:59:37.437 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.079 UTC
Last: $77.15
Breakeven: $187.15
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 19:59:26.399 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.671 UTC
Last: $72.17
Breakeven: $187.17
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 15:02:41.689 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 19:59:59.967 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 19:59:33.381 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: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.412 UTC
Last: $55.40
Breakeven: $180.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $125

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:47:32.595 UTC
Last: $0.12
Breakeven: $124.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 402
OI effective date: Sep 3, 2026

Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.764 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:26.532 UTC
Last: $0.18
Breakeven: $129.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 319
OI effective date: Sep 3, 2026

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.498 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:47.658 UTC
Last: $0.07
Breakeven: $134.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 3, 2026

Model this put

Call · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.669 UTC
Last: $0.01
Breakeven: $139.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.498 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.09
Breakeven: $144.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $150 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.764 UTC
Last: $38.10
Breakeven: $188.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $150

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:58.247 UTC
Last: $0.28
Breakeven: $149.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $155 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.498 UTC
Last: $32.50
Breakeven: $187.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $155

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:47:32.595 UTC
Last: $0.12
Breakeven: $154.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $156 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: $27.75
Breakeven: $183.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $156

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:56.888 UTC
Last: $0.14
Breakeven: $155.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $157 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.652 UTC
Last: $29.98
Breakeven: $186.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $157

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:58.415 UTC
Last: $0.15
Breakeven: $156.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $157.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.030 UTC
Last: $29.53
Breakeven: $187.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $157.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:58.415 UTC
Last: $0.16
Breakeven: $157.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $158 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.596 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $158

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:58.407 UTC
Last: $0.17
Breakeven: $157.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $159 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.600 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $159

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:56.888 UTC
Last: $0.19
Breakeven: $158.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
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 19:59:59.597 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:33.381 UTC
Last: $0.11
Breakeven: $159.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $161 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $26.49
Breakeven: $187.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $161

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.406 UTC
Last: $0.18
Breakeven: $160.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $162 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.596 UTC
Last: $25.14
Breakeven: $187.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:58.407 UTC
Last: $0.43
Breakeven: $161.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: $24.69
Breakeven: $187.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $162.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.407 UTC
Last: $0.13
Breakeven: $162.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $163 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.596 UTC
Last: $23.04
Breakeven: $186.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $163

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:03.912 UTC
Last: $0.03
Breakeven: $162.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $164 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $28.53
Breakeven: $192.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $164

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.427 UTC
Last: $0.03
Breakeven: $163.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $18.61
Breakeven: $183.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $165

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.02
Breakeven: $164.98
Implied vol: 41.3%
Delta: -0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.017
Vega: 0.005
Open interest: 304
OI effective date: Sep 3, 2026

Model this put

Call · $166 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $21.58
Breakeven: $187.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $166

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.005 UTC
Last: $0.10
Breakeven: $165.90
Implied vol: 44.4%
Delta: -0.016 ≈2% ITM
Gamma: 0.004
Theta: -0.034
Vega: 0.009
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $167 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.078 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $167

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.117 UTC
Last: $0.18
Breakeven: $166.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $167.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $17.78
Breakeven: $185.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $167.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:57.236 UTC
Last: $0.22
Breakeven: $167.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $168 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.531 UTC
Last: $18.58
Breakeven: $186.58
Implied vol: 51.8%
Delta: 0.954 ≈95% ITM
Gamma: 0.008
Theta: -0.117
Vega: 0.023
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $168

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:33.384 UTC
Last: $0.19
Breakeven: $167.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 460
OI effective date: Sep 3, 2026

Model this put

Call · $169 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.078 UTC
Last: —
Breakeven: —
Implied vol: 39.6%
Delta: 0.98 ≈98% ITM
Gamma: 0.005
Theta: -0.054
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $169

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:33.381 UTC
Last: $0.22
Breakeven: $168.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $170 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.667 UTC
Last: $17.17
Breakeven: $187.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $170

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:26.392 UTC
Last: $0.18
Breakeven: $169.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 3, 2026

Model this put

Call · $171 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.498 UTC
Last: $16.39
Breakeven: $187.39
Implied vol: 29.7%
Delta: 0.992 ≈99% ITM
Gamma: 0.003
Theta: -0.029
Vega: 0.005
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $171

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:56.888 UTC
Last: $0.24
Breakeven: $170.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $172 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.608 UTC
Last: $11.87
Breakeven: $183.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $172

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:30.668 UTC
Last: $0.05
Breakeven: $171.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
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 19:59:59.508 UTC
Last: $14.96
Breakeven: $187.46
Implied vol: 40.4%
Delta: 0.948 ≈95% ITM
Gamma: 0.011
Theta: -0.102
Vega: 0.026
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $172.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.493 UTC
Last: $0.34
Breakeven: $172.16
Implied vol: 32.8%
Delta: -0.023 ≈2% ITM
Gamma: 0.007
Theta: -0.036
Vega: 0.013
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $173 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.497 UTC
Last: $11.04
Breakeven: $184.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $173

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.063 UTC
Last: $0.09
Breakeven: $172.91
Implied vol: 30.2%
Delta: -0.019 ≈2% ITM
Gamma: 0.006
Theta: -0.027
Vega: 0.011
Open interest: 405
OI effective date: Sep 3, 2026

Model this put

Call · $174 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $9.96
Breakeven: $183.96
Implied vol: 29.6%
Delta: 0.976 ≈98% ITM
Gamma: 0.008
Theta: -0.051
Vega: 0.014
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $174

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.063 UTC
Last: $0.09
Breakeven: $173.91
Implied vol: 34.1%
Delta: -0.043 ≈4% ITM
Gamma: 0.011
Theta: -0.061
Vega: 0.022
Open interest: 241
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 19:59:57.232 UTC
Last: $12.29
Breakeven: $187.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $175

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $0.11
Breakeven: $174.89
Implied vol: 30.5%
Delta: -0.039 ≈4% ITM
Gamma: 0.011
Theta: -0.05
Vega: 0.02
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $176 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.078 UTC
Last: $11.18
Breakeven: $187.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $176

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:41.168 UTC
Last: $0.12
Breakeven: $175.88
Implied vol: 28.2%
Delta: -0.04 ≈4% ITM
Gamma: 0.013
Theta: -0.048
Vega: 0.021
Open interest: 83
OI effective date: Sep 3, 2026

Model this put

Call · $177 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.976 UTC
Last: $10.17
Breakeven: $187.17
Implied vol: 32.3%
Delta: 0.919 ≈92% ITM
Gamma: 0.019
Theta: -0.113
Vega: 0.036
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $177

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.156 UTC
Last: $0.16
Breakeven: $176.84
Implied vol: 27.6%
Delta: -0.052 ≈5% ITM
Gamma: 0.016
Theta: -0.057
Vega: 0.025
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $177.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.497 UTC
Last: $7.07
Breakeven: $184.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $177.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.223 UTC
Last: $0.17
Breakeven: $177.33
Implied vol: 26.9%
Delta: -0.056 ≈6% ITM
Gamma: 0.017
Theta: -0.059
Vega: 0.027
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $178 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.050 UTC
Last: $9.25
Breakeven: $187.25
Implied vol: 17.3%
Delta: 0.99 ≈99% ITM
Gamma: 0.006
Theta: -0.027
Vega: 0.006
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $178

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.35
Breakeven: $177.65
Implied vol: 26.8%
Delta: -0.065 ≈6% ITM
Gamma: 0.02
Theta: -0.067
Vega: 0.03
Open interest: 683
OI effective date: Sep 3, 2026

Model this put

Call · $179 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $9.10
Breakeven: $188.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 3, 2026

Model this call

Put · $179

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.222 UTC
Last: $0.26
Breakeven: $178.74
Implied vol: 24.3%
Delta: -0.069 ≈7% ITM
Gamma: 0.023
Theta: -0.063
Vega: 0.032
Open interest: 147
OI effective date: Sep 3, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $6.55
Breakeven: $186.55
Implied vol: 19.8%
Delta: 0.945 ≈94% ITM
Gamma: 0.024
Theta: -0.061
Vega: 0.027
Open interest: 175
OI effective date: Sep 3, 2026

Model this call

Put · $180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.668 UTC
Last: $0.30
Breakeven: $179.70
Implied vol: 25.3%
Delta: -0.104 ≈10% ITM
Gamma: 0.03
Theta: -0.089
Vega: 0.043
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this put

Call · $181 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $5.55
Breakeven: $186.55
Implied vol: 21.7%
Delta: 0.896 ≈90% ITM
Gamma: 0.035
Theta: -0.095
Vega: 0.043
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $181

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.220 UTC
Last: $0.42
Breakeven: $180.58
Implied vol: 23.6%
Delta: -0.123 ≈12% ITM
Gamma: 0.036
Theta: -0.094
Vega: 0.049
Open interest: 157
OI effective date: Sep 3, 2026

Model this put

Call · $182 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.025 UTC
Last: $5.95
Breakeven: $187.95
Implied vol: 18.1%
Delta: 0.898 ≈90% ITM
Gamma: 0.041
Theta: -0.08
Vega: 0.043
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $182

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $0.50
Breakeven: $181.50
Implied vol: 24.4%
Delta: -0.171 ≈17% ITM
Gamma: 0.043
Theta: -0.121
Vega: 0.061
Open interest: 128
OI effective date: Sep 3, 2026

Model this put

Call · $182.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.662 UTC
Last: $5.21
Breakeven: $187.71
Implied vol: 21.6%
Delta: 0.834 ≈83% ITM
Gamma: 0.048
Theta: -0.122
Vega: 0.06
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $182.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.439 UTC
Last: $0.61
Breakeven: $181.89
Implied vol: 21.5%
Delta: -0.166 ≈17% ITM
Gamma: 0.048
Theta: -0.104
Vega: 0.06
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $183 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.163 UTC
Last: $5.20
Breakeven: $188.20
Implied vol: 25.3%
Delta: 0.773 ≈77% ITM
Gamma: 0.05
Theta: -0.166
Vega: 0.072
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $183

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.175 UTC
Last: $0.65
Breakeven: $182.35
Implied vol: 23.6%
Delta: -0.213 ≈21% ITM
Gamma: 0.051
Theta: -0.133
Vega: 0.07
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $184 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.407 UTC
Last: $4.20
Breakeven: $188.20
Implied vol: 28.1%
Delta: 0.7 ≈70% ITM
Gamma: 0.052
Theta: -0.208
Vega: 0.084
Open interest: 81
OI effective date: Sep 3, 2026

Model this call

Put · $184

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.232 UTC
Last: $0.88
Breakeven: $183.12
Implied vol: 21.9%
Delta: -0.253 ≈25% ITM
Gamma: 0.061
Theta: -0.136
Vega: 0.077
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $185 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.745 UTC
Last: $3.55
Breakeven: $188.55
Implied vol: 23.4%
Delta: 0.671 ≈67% ITM
Gamma: 0.064
Theta: -0.182
Vega: 0.087
Open interest: 217
OI effective date: Sep 3, 2026

Model this call

Put · $185

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $1.18
Breakeven: $183.82
Implied vol: 22.4%
Delta: -0.323 ≈32% ITM
Gamma: 0.067
Theta: -0.155
Vega: 0.086
Open interest: 316
OI effective date: Sep 3, 2026

Model this put

Call · $186 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.319 UTC
Last: $2.53
Breakeven: $188.53
Implied vol: 22.7%
Delta: 0.607 ≈61% ITM
Gamma: 0.071
Theta: -0.186
Vega: 0.092
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $186

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.571 UTC
Last: $1.54
Breakeven: $184.46
Implied vol: 22%
Delta: -0.39 ≈39% ITM
Gamma: 0.073
Theta: -0.161
Vega: 0.092
Open interest: 230
OI effective date: Sep 3, 2026

Model this put

Call · $187 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.495 UTC
Last: $2.22
Breakeven: $189.22
Implied vol: 20.2%
Delta: 0.537 ≈54% ITM
Gamma: 0.082
Theta: -0.17
Vega: 0.095
Open interest: 171
OI effective date: Sep 3, 2026

Model this call

Put · $187

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.041 UTC
Last: $2.07
Breakeven: $184.93
Implied vol: 19.1%
Delta: -0.461 ≈46% ITM
Gamma: 0.087
Theta: -0.143
Vega: 0.095
Open interest: 165
OI effective date: Sep 3, 2026

Model this put

Call · $187.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.222 UTC
Last: $1.67
Breakeven: $189.17
Implied vol: 21%
Delta: 0.497 ≈50% ITM
Gamma: 0.079
Theta: -0.176
Vega: 0.096
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $187.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $2.02
Breakeven: $185.48
Implied vol: 21.8%
Delta: -0.503 ≈50% ITM
Gamma: 0.076
Theta: -0.165
Vega: 0.096
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $188

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.966 UTC
Last: $1.55
Breakeven: $189.55
Implied vol: 19.4%
Delta: 0.453 ≈45% ITM
Gamma: 0.085
Theta: -0.162
Vega: 0.095
Open interest: 275
OI effective date: Sep 3, 2026

Model this call

Put · $188 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.405 UTC
Last: $2.58
Breakeven: $185.42
Implied vol: 19.2%
Delta: -0.547 ≈55% ITM
Gamma: 0.086
Theta: -0.142
Vega: 0.095
Open interest: 193
OI effective date: Sep 3, 2026

Model this put

Call · $189

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.549 UTC
Last: $1.41
Breakeven: $190.41
Implied vol: 19.6%
Delta: 0.371 ≈37% ITM
Gamma: 0.081
Theta: -0.155
Vega: 0.091
Open interest: 482
OI effective date: Sep 3, 2026

Model this call

Put · $189 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.844 UTC
Last: $2.90
Breakeven: $186.10
Implied vol: 23.5%
Delta: -0.606 ≈61% ITM
Gamma: 0.068
Theta: -0.169
Vega: 0.092
Open interest: 245
OI effective date: Sep 3, 2026

Model this put

Call · $190

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.479 UTC
Last: $0.90
Breakeven: $190.90
Implied vol: 20.3%
Delta: 0.302 ≈30% ITM
Gamma: 0.072
Theta: -0.147
Vega: 0.084
Open interest: 1.4k
OI effective date: Sep 3, 2026

Model this call

Put · $190 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.662 UTC
Last: $3.91
Breakeven: $186.09
Implied vol: 21.7%
Delta: -0.685 ≈69% ITM
Gamma: 0.068
Theta: -0.141
Vega: 0.085
Open interest: 279
OI effective date: Sep 3, 2026

Model this put

Call · $191

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.485 UTC
Last: $0.65
Breakeven: $191.65
Implied vol: 16.3%
Delta: 0.183 ≈18% ITM
Gamma: 0.068
Theta: -0.09
Vega: 0.064
Open interest: 156
OI effective date: Sep 3, 2026

Model this call

Put · $191 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $5.97
Breakeven: $185.03
Implied vol: 21.7%
Delta: -0.749 ≈75% ITM
Gamma: 0.061
Theta: -0.124
Vega: 0.076
Open interest: 103
OI effective date: Sep 3, 2026

Model this put

Call · $192

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.006 UTC
Last: $0.43
Breakeven: $192.43
Implied vol: 19.9%
Delta: 0.174 ≈17% ITM
Gamma: 0.054
Theta: -0.105
Vega: 0.062
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $192 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $6.85
Breakeven: $185.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $192.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.586 UTC
Last: $0.40
Breakeven: $192.90
Implied vol: 18.9%
Delta: 0.136 ≈14% ITM
Gamma: 0.048
Theta: -0.085
Vega: 0.053
Open interest: 108
OI effective date: Sep 3, 2026

Model this call

Put · $192.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.675 UTC
Last: $5.60
Breakeven: $186.90
Implied vol: 22.9%
Delta: -0.816 ≈82% ITM
Gamma: 0.048
Theta: -0.106
Vega: 0.064
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $193

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.668 UTC
Last: $0.30
Breakeven: $193.30
Implied vol: 18.9%
Delta: 0.114 ≈11% ITM
Gamma: 0.043
Theta: -0.075
Vega: 0.046
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $193 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $9.78
Breakeven: $183.22
Implied vol: 23.5%
Delta: -0.833 ≈83% ITM
Gamma: 0.044
Theta: -0.102
Vega: 0.06
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $194

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.847 UTC
Last: $0.22
Breakeven: $194.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $194 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.608 UTC
Last: $9.35
Breakeven: $184.65
Implied vol: 27%
Delta: -0.838 ≈84% ITM
Gamma: 0.038
Theta: -0.116
Vega: 0.059
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $195

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.660 UTC
Last: $0.12
Breakeven: $195.12
Implied vol: 18.8%
Delta: 0.051 ≈5% ITM
Gamma: 0.023
Theta: -0.04
Vega: 0.025
Open interest: 2.6k
OI effective date: Sep 3, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.238 UTC
Last: $7.16
Breakeven: $187.84
Implied vol: 24%
Delta: -0.899 ≈90% ITM
Gamma: 0.031
Theta: -0.067
Vega: 0.042
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $196

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.236 UTC
Last: $0.07
Breakeven: $196.07
Implied vol: 24.2%
Delta: 0.076 ≈8% ITM
Gamma: 0.025
Theta: -0.07
Vega: 0.034
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $196 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.495 UTC
Last: $10.52
Breakeven: $185.48
Implied vol: 29.1%
Delta: -0.882 ≈88% ITM
Gamma: 0.028
Theta: -0.098
Vega: 0.047
Open interest: —
OI effective date: —

Model this put

Call · $197

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.425 UTC
Last: $0.05
Breakeven: $197.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 3, 2026

Model this call

Put · $197 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:57.238 UTC
Last: $11.27
Breakeven: $185.73
Implied vol: 27%
Delta: -0.923 ≈92% ITM
Gamma: 0.022
Theta: -0.06
Vega: 0.035
Open interest: —
OI effective date: —

Model this put

Call · $197.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:51:12.737 UTC
Last: $0.03
Breakeven: $197.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
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 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: 25.6%
Delta: -0.943 ≈94% ITM
Gamma: 0.019
Theta: -0.04
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $198

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:47:32.595 UTC
Last: $0.03
Breakeven: $198.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $198 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: 25.6%
Delta: -0.951 ≈95% ITM
Gamma: 0.016
Theta: -0.033
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $199

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.222 UTC
Last: $0.05
Breakeven: $199.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $199 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.672 UTC
Last: —
Breakeven: —
Implied vol: 28.6%
Delta: -0.948 ≈95% ITM
Gamma: 0.016
Theta: -0.042
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 15:02:41.627 UTC
Last: $0.05
Breakeven: $200.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $200 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $12.91
Breakeven: $187.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $202.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.888 UTC
Last: $0.03
Breakeven: $202.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
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 19:59:59.934 UTC
Last: —
Breakeven: —
Implied vol: 33.9%
Delta: -0.961 ≈96% ITM
Gamma: 0.01
Theta: -0.038
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.404 UTC
Last: $0.03
Breakeven: $205.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.495 UTC
Last: —
Breakeven: —
Implied vol: 38.3%
Delta: -0.965 ≈96% ITM
Gamma: 0.009
Theta: -0.04
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $207.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.404 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $207.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: 41%
Delta: -0.972 ≈97% ITM
Gamma: 0.007
Theta: -0.033
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:58.131 UTC
Last: $0.18
Breakeven: $210.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $210 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:58.078 UTC
Last: $23.95
Breakeven: $186.05
Implied vol: 49.4%
Delta: -0.961 ≈96% ITM
Gamma: 0.007
Theta: -0.063
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:56.889 UTC
Last: $0.07
Breakeven: $215.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:33.384 UTC
Last: $0.15
Breakeven: $220.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.532 UTC
Last: —
Breakeven: —
Implied vol: 82.7%
Delta: -0.928 ≈93% ITM
Gamma: 0.007
Theta: -0.207
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.239 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: —
Breakeven: —
Implied vol: 74.8%
Delta: -0.968 ≈97% ITM
Gamma: 0.004
Theta: -0.085
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.889 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.697 UTC
Last: —
Breakeven: —
Implied vol: 72.4%
Delta: -0.985 ≈98% ITM
Gamma: 0.002
Theta: -0.033
Vega: 0.009
Open interest: —
OI effective date: —

Model this put

Call · $235

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.408 UTC
Last: $0.01
Breakeven: $235.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: 89.5%
Delta: -0.972 ≈97% ITM
Gamma: 0.003
Theta: -0.092
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $240

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.512 UTC
Last: $0.15
Breakeven: $240.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.612 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $0.01
Breakeven: $245.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

XLK · State Street(R) Technology Select Sector SPDR(R) ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain