XLV Options Chain — State Street(R) Health Care Select Sector SPDR(R) ETF

Calls		Puts
—	—	—	—	$86.00	$87.90	—	$0.08	$0.00	$0.63	—	—	1	3
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $0.08 Breakeven $84.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$81.15	$82.60	$82.96	$0.09	$0.00	$0.56	—	—	1	3
Call · $90 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.750 UTC Last $82.96 Breakeven $172.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.09 Breakeven $89.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
12	4	—	—	$76.05	$77.70	$77.99	$0.14	$0.00	$0.23	—	—	1	1
Call · $95 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:50.739 UTC Last $77.99 Breakeven $172.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.14 Breakeven $94.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
52	102	—	—	$71.20	$72.45	$71.99	$0.02	$0.00	$0.64	—	—	3	—
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.163 UTC Last $71.99 Breakeven $171.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.02 Breakeven $99.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	102	—	—	$65.95	$67.50	$67.01	—	$0.00	$0.44	—	—	—	—
Call · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $67.01 Breakeven $172.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$60.90	$62.75	$62.00	—	$0.00	$0.64	—	—	—	—
Call · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $62.00 Breakeven $172.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$56.05	$57.75	$57.02	—	$0.00	$0.64	—	—	—	—
Call · $115 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.568 UTC Last $57.02 Breakeven $172.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$51.05	$52.90	$50.92	—	$0.00	$0.36	—	—	—	—
Call · $120 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $50.92 Breakeven $170.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$46.05	$47.85	$45.20	$0.14	$0.00	$0.56	—	—	1	1
Call · $125 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $45.20 Breakeven $170.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $0.14 Breakeven $124.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
36	2	—	—	$41.05	$42.90	$40.21	$0.19	$0.00	$0.56	—	—	1	1
Call · $130 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.107 UTC Last $40.21 Breakeven $170.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $0.19 Breakeven $129.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
25	75	—	—	$36.05	$37.90	$32.44	—	$0.00	$0.44	—	—	—	—
Call · $135 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.107 UTC Last $32.44 Breakeven $167.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	98.4%	0.953	$31.05	$32.90	$28.28	—	$0.00	$0.65	—	—	—	—
Call · $140 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.107 UTC Last $28.28 Breakeven $168.28 Implied vol 98.4% Delta 0.953 ≈95% ITM Gamma 0.005 Theta -0.19 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.107 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	10	86.3%	0.942	$25.95	$28.10	$22.40	$0.14	$0.00	$0.56	—	—	12	20
Call · $145 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $22.40 Breakeven $167.40 Implied vol 86.3% Delta 0.942 ≈94% ITM Gamma 0.006 Theta -0.196 Vega 0.025 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $0.14 Breakeven $144.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
35	70	80.8%	0.921	$22.20	$24.20	$18.28	$0.21	$0.00	$0.45	—	—	1	9
Call · $149 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $18.28 Breakeven $167.28 Implied vol 80.8% Delta 0.921 ≈92% ITM Gamma 0.008 Theta -0.231 Vega 0.032 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $149 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.21 Breakeven $148.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
1	3	64.2%	0.953	$21.05	$22.60	$22.09	$0.19	$0.00	$0.36	—	—	12	75
Call · $150 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $22.09 Breakeven $172.09 Implied vol 64.2% Delta 0.953 ≈95% ITM Gamma 0.007 Theta -0.13 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.778 UTC Last $0.19 Breakeven $149.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
—	—	67.6%	0.935	$20.05	$21.90	—	—	$0.00	$0.25	—	—	—	—
Call · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.902 UTC Last — Breakeven — Implied vol 67.6% Delta 0.935 ≈94% ITM Gamma 0.009 Theta -0.171 Vega 0.028 Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	50	65.7%	0.93	$19.05	$20.95	$15.27	$0.44	$0.00	$0.25	—	—	2	1
Call · $152 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $15.27 Breakeven $167.27 Implied vol 65.7% Delta 0.93 ≈93% ITM Gamma 0.009 Theta -0.175 Vega 0.029 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $152 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:50.725 UTC Last $0.44 Breakeven $151.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	67.5%	0.914	$18.00	$20.30	—	$0.07	$0.00	$0.25	—	—	1	3
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.101 UTC Last — Breakeven — Implied vol 67.5% Delta 0.914 ≈91% ITM Gamma 0.011 Theta -0.208 Vega 0.035 Open interest — OI effective date — Model this call Put · $153 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.104 UTC Last $0.07 Breakeven $152.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	4	60.9%	0.922	$17.10	$18.95	$14.12	$0.05	$0.00	$0.16	—	—	2	7
Call · $154 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:50.371 UTC Last $14.12 Breakeven $168.12 Implied vol 60.9% Delta 0.922 ≈92% ITM Gamma 0.011 Theta -0.176 Vega 0.032 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $154 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.705 UTC Last $0.05 Breakeven $153.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
1	1	62.4%	0.905	$16.05	$18.30	$19.78	$0.05	$0.00	$0.06	—	—	2	6
Call · $155 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:50.625 UTC Last $19.78 Breakeven $174.78 Implied vol 62.4% Delta 0.905 ≈90% ITM Gamma 0.012 Theta -0.207 Vega 0.037 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:30.098 UTC Last $0.05 Breakeven $154.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
6	8	53.7%	0.921	$15.05	$16.90	$11.62	$0.84	$0.00	$0.17	—	—	1	1
Call · $156 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $11.62 Breakeven $167.62 Implied vol 53.7% Delta 0.921 ≈92% ITM Gamma 0.012 Theta -0.159 Vega 0.032 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $156 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $0.84 Breakeven $155.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
10	4	56.4%	0.896	$14.05	$16.30	$10.63	$0.39	$0.00	$0.17	—	—	1	11
Call · $157 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.107 UTC Last $10.63 Breakeven $167.63 Implied vol 56.4% Delta 0.896 ≈90% ITM Gamma 0.015 Theta -0.2 Vega 0.04 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $157 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.39 Breakeven $156.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	53.7%	0.899	$13.55	$15.70	—	$0.12	$0.00	$0.17	—	—	3	2
Call · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.101 UTC Last — Breakeven — Implied vol 53.7% Delta 0.899 ≈90% ITM Gamma 0.015 Theta -0.188 Vega 0.039 Open interest — OI effective date — Model this call Put · $157.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.901 UTC Last $0.12 Breakeven $157.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	2	48.9%	0.911	$13.05	$14.95	$9.80	$1.25	$0.00	$0.17	—	—	1	3
Call · $158 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.102 UTC Last $9.80 Breakeven $167.80 Implied vol 48.9% Delta 0.911 ≈91% ITM Gamma 0.015 Theta -0.159 Vega 0.036 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $158 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $1.25 Breakeven $156.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	46%	0.906	$12.05	$13.95	$15.52	$0.07	$0.00	$0.07	—	—	2	2
Call · $159 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $15.52 Breakeven $174.52 Implied vol 46% Delta 0.906 ≈91% ITM Gamma 0.017 Theta -0.156 Vega 0.037 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $159 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $0.07 Breakeven $158.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
7	1	38.1%	0.927	$11.10	$12.55	$11.99	$0.06	$0.00	$0.17	—	—	2	15
Call · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $11.99 Breakeven $171.99 Implied vol 38.1% Delta 0.927 ≈93% ITM Gamma 0.017 Theta -0.112 Vega 0.031 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.418 UTC Last $0.06 Breakeven $159.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
205	1	40.3%	0.895	$10.10	$11.90	$10.96	$0.10	$0.00	$0.18	—	—	3	25
Call · $161 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $10.96 Breakeven $171.96 Implied vol 40.3% Delta 0.895 ≈90% ITM Gamma 0.021 Theta -0.148 Vega 0.04 Open interest 205 OI effective date Sep 3, 2026 Model this call Put · $161 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.10 Breakeven $160.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
1	2	38%	0.885	$9.10	$10.95	$13.56	$0.15	$0.00	$0.03	—	—	4	332
Call · $162 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $13.56 Breakeven $175.56 Implied vol 38% Delta 0.885 ≈88% ITM Gamma 0.023 Theta -0.149 Vega 0.043 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $162 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 13:33:31.984 UTC Last $0.15 Breakeven $161.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 332 OI effective date Sep 3, 2026 Model this put
23	1	32.2%	0.909	$8.65	$10.05	$9.55	$0.17	$0.00	$0.09	—	—	1	17
Call · $162.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.627 UTC Last $9.55 Breakeven $172.05 Implied vol 32.2% Delta 0.909 ≈91% ITM Gamma 0.023 Theta -0.111 Vega 0.036 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $162.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.607 UTC Last $0.17 Breakeven $162.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
298	4	33.3%	0.889	$8.15	$9.75	$13.30	$0.08	$0.00	$0.20	—	—	1	7
Call · $163 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.665 UTC Last $13.30 Breakeven $176.30 Implied vol 33.3% Delta 0.889 ≈89% ITM Gamma 0.026 Theta -0.13 Vega 0.042 Open interest 298 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.154 UTC Last $0.08 Breakeven $162.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
198	1	—	—	$7.10	$7.75	$7.77	$0.11	$0.00	$0.22	—	—	3	5
Call · $164 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $7.77 Breakeven $171.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 3, 2026 Model this call Put · $164 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.204 UTC Last $0.11 Breakeven $163.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
16	1	16.9%	0.965	$6.30	$6.90	$6.49	$0.05	$0.00	$0.12	—	—	55	32
Call · $165 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $6.49 Breakeven $171.49 Implied vol 16.9% Delta 0.965 ≈96% ITM Gamma 0.021 Theta -0.04 Vega 0.017 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 19:59:59.673 UTC Last $0.05 Breakeven $164.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
7	4	8.9%	0.998	$5.35	$5.75	$5.90	$0.07	$0.00	$0.15	—	—	1	25
Call · $166 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.488 UTC Last $5.90 Breakeven $171.90 Implied vol 8.9% Delta 0.998 ≈100% ITM Gamma 0.003 Theta -0.018 Vega 0.001 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $166 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.07 Breakeven $165.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
35	3	12.4%	0.955	$4.40	$4.80	$5.02	$0.13	$0.04	$0.34	-0.106	16.9%	15	191
Call · $167 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.930 UTC Last $5.02 Breakeven $172.02 Implied vol 12.4% Delta 0.955 ≈96% ITM Gamma 0.035 Theta -0.037 Vega 0.021 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $167 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.425 UTC Last $0.13 Breakeven $166.87 Implied vol 16.9% Delta -0.106 ≈11% ITM Gamma 0.049 Theta -0.055 Vega 0.04 Open interest 191 OI effective date Sep 3, 2026 Model this put
100	6	16.4%	0.875	$3.85	$4.70	$5.09	$0.18	$0.03	$0.25	-0.095	14.3%	14	17
Call · $167.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $5.09 Breakeven $172.59 Implied vol 16.4% Delta 0.875 ≈88% ITM Gamma 0.057 Theta -0.076 Vega 0.045 Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $167.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.18 Breakeven $167.32 Implied vol 14.3% Delta -0.095 ≈9% ITM Gamma 0.054 Theta -0.043 Vega 0.037 Open interest 17 OI effective date Sep 3, 2026 Model this put
23	1	13.2%	0.893	$3.40	$4.00	$4.10	$0.24	$0.16	$0.45	-0.159	16.5%	108	61
Call · $168 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $4.10 Breakeven $172.10 Implied vol 13.2% Delta 0.893 ≈89% ITM Gamma 0.063 Theta -0.059 Vega 0.041 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $168 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.24 Breakeven $167.76 Implied vol 16.5% Delta -0.159 ≈16% ITM Gamma 0.067 Theta -0.07 Vega 0.053 Open interest 61 OI effective date Sep 3, 2026 Model this put
32	6	16.8%	0.761	$2.75	$3.40	$2.93	$0.40	$0.16	$0.52	-0.198	13.9%	6	52
Call · $169 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $2.93 Breakeven $171.93 Implied vol 16.8% Delta 0.761 ≈76% ITM Gamma 0.084 Theta -0.108 Vega 0.068 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $169 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.425 UTC Last $0.40 Breakeven $168.60 Implied vol 13.9% Delta -0.198 ≈20% ITM Gamma 0.091 Theta -0.068 Vega 0.061 Open interest 52 OI effective date Sep 3, 2026 Model this put
48	29	14.1%	0.695	$2.00	$2.32	$2.16	$0.66	$0.50	$0.72	-0.305	14.1%	30	1.1k
Call · $170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $2.16 Breakeven $172.16 Implied vol 14.1% Delta 0.695 ≈70% ITM Gamma 0.113 Theta -0.102 Vega 0.077 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.650 UTC Last $0.66 Breakeven $169.34 Implied vol 14.1% Delta -0.305 ≈30% ITM Gamma 0.113 Theta -0.085 Vega 0.077 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
35	13	13.8%	0.576	$1.37	$1.63	$1.48	$1.02	$0.84	$1.30	-0.43	15.2%	10	37
Call · $171 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.782 UTC Last $1.48 Breakeven $172.48 Implied vol 13.8% Delta 0.576 ≈58% ITM Gamma 0.13 Theta -0.108 Vega 0.086 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $171 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $1.02 Breakeven $169.98 Implied vol 15.2% Delta -0.43 ≈43% ITM Gamma 0.118 Theta -0.102 Vega 0.086 Open interest 37 OI effective date Sep 3, 2026 Model this put
Underlying $171.45
60	79	13.2%	0.442	$0.79	$1.10	$2.17	$1.60	$1.29	$1.69	-0.553	14.3%	52	90
Call · $172 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $2.17 Breakeven $174.17 Implied vol 13.2% Delta 0.442 ≈44% ITM Gamma 0.137 Theta -0.103 Vega 0.087 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $172 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.198 UTC Last $1.60 Breakeven $170.40 Implied vol 14.3% Delta -0.553 ≈55% ITM Gamma 0.126 Theta -0.094 Vega 0.087 Open interest 90 OI effective date Sep 3, 2026 Model this put
147	14	14.2%	0.384	$0.73	$0.93	$0.87	$1.79	$1.53	$2.00	-0.617	14%	5	6
Call · $172.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.671 UTC Last $0.87 Breakeven $173.37 Implied vol 14.2% Delta 0.384 ≈38% ITM Gamma 0.123 Theta -0.106 Vega 0.084 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $172.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $1.79 Breakeven $170.71 Implied vol 14% Delta -0.617 ≈62% ITM Gamma 0.124 Theta -0.087 Vega 0.084 Open interest 6 OI effective date Sep 3, 2026 Model this put
24	1.3k	14.3%	0.327	$0.44	$0.89	$0.62	$2.15	$2.01	$2.40	-0.661	15.5%	9	32
Call · $173 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.192 UTC Last $0.62 Breakeven $173.62 Implied vol 14.3% Delta 0.327 ≈33% ITM Gamma 0.115 Theta -0.1 Vega 0.079 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $173 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $2.15 Breakeven $170.85 Implied vol 15.5% Delta -0.661 ≈66% ITM Gamma 0.108 Theta -0.092 Vega 0.081 Open interest 32 OI effective date Sep 3, 2026 Model this put
68	30	14.9%	0.232	$0.23	$0.65	$0.43	$1.83	$2.77	$3.15	-0.752	16%	14	48
Call · $174 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.428 UTC Last $0.43 Breakeven $174.43 Implied vol 14.9% Delta 0.232 ≈23% ITM Gamma 0.093 Theta -0.087 Vega 0.067 Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $174 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:50.487 UTC Last $1.83 Breakeven $172.17 Implied vol 16% Delta -0.752 ≈75% ITM Gamma 0.09 Theta -0.08 Vega 0.07 Open interest 48 OI effective date Sep 3, 2026 Model this put
128	82	14.7%	0.148	$0.15	$0.34	$0.25	$2.54	$3.65	$4.00	-0.814	17.2%	1	16
Call · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.445 UTC Last $0.25 Breakeven $175.25 Implied vol 14.7% Delta 0.148 ≈15% ITM Gamma 0.071 Theta -0.065 Vega 0.051 Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $2.54 Breakeven $172.46 Implied vol 17.2% Delta -0.814 ≈81% ITM Gamma 0.071 Theta -0.07 Vega 0.059 Open interest 16 OI effective date Sep 3, 2026 Model this put
148	6	15.6%	0.102	$0.10	$0.23	$0.16	$4.65	$4.40	$5.00	-0.868	17.7%	5	6
Call · $176 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $0.16 Breakeven $176.16 Implied vol 15.6% Delta 0.102 ≈10% ITM Gamma 0.052 Theta -0.053 Vega 0.039 Open interest 148 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 19:59:50.489 UTC Last $4.65 Breakeven $171.35 Implied vol 17.7% Delta -0.868 ≈87% ITM Gamma 0.055 Theta -0.054 Vega 0.047 Open interest 6 OI effective date Sep 3, 2026 Model this put
1.4k	9	—	—	$0.00	$0.29	$0.34	$6.27	$4.40	$5.90	—	—	8	2
Call · $177 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.34 Breakeven $177.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 3, 2026 Model this call Put · $177 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $6.27 Breakeven $170.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
26	15	—	—	$0.00	$0.24	$0.15	—	$4.65	$6.50	—	—	—	—
Call · $177.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $0.15 Breakeven $177.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $177.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
44	18	—	—	$0.00	$0.12	$0.10	—	$6.05	$7.00	-0.949	17.5%	—	—
Call · $178 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $0.10 Breakeven $178.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.949 UTC Last — Breakeven — Implied vol 17.5% Delta -0.949 ≈95% ITM Gamma 0.027 Theta -0.017 Vega 0.023 Open interest — OI effective date — Model this put
9	2	—	—	$0.00	$0.20	$0.09	—	$5.80	$8.10	—	—	—	—
Call · $179 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.09 Breakeven $179.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $179 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
150	4	—	—	$0.00	$0.03	$0.03	$9.22	$6.95	$9.05	—	—	4	—
Call · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:51:43.786 UTC Last $0.03 Breakeven $180.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $9.22 Breakeven $170.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$0.19	$0.16	$10.30	$8.20	$10.05	—	—	6	—
Call · $181 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $0.16 Breakeven $181.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 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 19:59:59.947 UTC Last $10.30 Breakeven $170.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
177	2	—	—	$0.00	$0.58	$0.03	$11.27	$8.95	$11.10	—	—	2	—
Call · $182 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.101 UTC Last $0.03 Breakeven $182.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 3, 2026 Model this call Put · $182 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.100 UTC Last $11.27 Breakeven $170.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$0.17	$0.03	$9.15	$10.20	$12.05	—	—	4	—
Call · $183 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.888 UTC Last $0.03 Breakeven $183.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $183 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.152 UTC Last $9.15 Breakeven $173.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.17	$0.12	$13.27	$10.80	$13.00	—	—	6	—
Call · $184 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $0.12 Breakeven $184.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $184 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $13.27 Breakeven $170.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	2	—	—	$0.00	$0.37	$0.09	—	$12.20	$14.05	—	—	—	—
Call · $185 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.201 UTC Last $0.09 Breakeven $185.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.174 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.17	—	—	$13.20	$15.00	—	—	—	—
Call · $186 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $186 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.16	—	—	$14.20	$16.00	—	—	—	—
Call · $187 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.948 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $187 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.16	—	—	$14.80	$16.95	—	—	—	—
Call · $188 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $188 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.16	—	—	$15.85	$17.95	—	—	—	—
Call · $189 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $189 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.16	—	—	$17.20	$18.95	—	—	—	—
Call · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.36	$0.09	—	$22.20	$23.95	—	—	—	—
Call · $195 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.105 UTC Last $0.09 Breakeven $195.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.448 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$0.56	$0.10	—	$27.00	$29.00	—	—	—	—
Call · $200 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.104 UTC Last $0.10 Breakeven $200.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.356 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.36	—	—	$32.00	$34.15	—	—	—	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.56	—	—	$36.75	$39.15	—	—	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.56	—	—	$42.20	$44.35	—	—	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.106 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.56	—	—	$46.90	$49.15	—	—	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: $0.08
Breakeven: $84.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.750 UTC
Last: $82.96
Breakeven: $172.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $90

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $0.09
Breakeven: $89.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:50.739 UTC
Last: $77.99
Breakeven: $172.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $95

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $0.14
Breakeven: $94.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.163 UTC
Last: $71.99
Breakeven: $171.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $0.02
Breakeven: $99.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $67.01
Breakeven: $172.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.974 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 19:59:59.887 UTC
Last: $62.00
Breakeven: $172.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $110

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 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 19:59:50.568 UTC
Last: $57.02
Breakeven: $172.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $115

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 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: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $50.92
Breakeven: $170.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $120

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.965 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 31, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $45.20
Breakeven: $170.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $125

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: $0.14
Breakeven: $124.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $130 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:57.107 UTC
Last: $40.21
Breakeven: $170.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $130

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: $0.19
Breakeven: $129.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $135 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.107 UTC
Last: $32.44
Breakeven: $167.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $135

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.987 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: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.107 UTC
Last: $28.28
Breakeven: $168.28
Implied vol: 98.4%
Delta: 0.953 ≈95% ITM
Gamma: 0.005
Theta: -0.19
Vega: 0.022
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $140

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.107 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $22.40
Breakeven: $167.40
Implied vol: 86.3%
Delta: 0.942 ≈94% ITM
Gamma: 0.006
Theta: -0.196
Vega: 0.025
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $145

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $0.14
Breakeven: $144.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $149 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $18.28
Breakeven: $167.28
Implied vol: 80.8%
Delta: 0.921 ≈92% ITM
Gamma: 0.008
Theta: -0.231
Vega: 0.032
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $149

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.21
Breakeven: $148.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $150 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $22.09
Breakeven: $172.09
Implied vol: 64.2%
Delta: 0.953 ≈95% ITM
Gamma: 0.007
Theta: -0.13
Vega: 0.022
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $150

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:56.778 UTC
Last: $0.19
Breakeven: $149.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $151 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.902 UTC
Last: —
Breakeven: —
Implied vol: 67.6%
Delta: 0.935 ≈94% ITM
Gamma: 0.009
Theta: -0.171
Vega: 0.028
Open interest: —
OI effective date: —

Model this call

Put · $151

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $152 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $15.27
Breakeven: $167.27
Implied vol: 65.7%
Delta: 0.93 ≈93% ITM
Gamma: 0.009
Theta: -0.175
Vega: 0.029
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $152

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:50.725 UTC
Last: $0.44
Breakeven: $151.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $153 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.101 UTC
Last: —
Breakeven: —
Implied vol: 67.5%
Delta: 0.914 ≈91% ITM
Gamma: 0.011
Theta: -0.208
Vega: 0.035
Open interest: —
OI effective date: —

Model this call

Put · $153

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:57.104 UTC
Last: $0.07
Breakeven: $152.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $154 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:50.371 UTC
Last: $14.12
Breakeven: $168.12
Implied vol: 60.9%
Delta: 0.922 ≈92% ITM
Gamma: 0.011
Theta: -0.176
Vega: 0.032
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $154

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.705 UTC
Last: $0.05
Breakeven: $153.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $155 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:50.625 UTC
Last: $19.78
Breakeven: $174.78
Implied vol: 62.4%
Delta: 0.905 ≈90% ITM
Gamma: 0.012
Theta: -0.207
Vega: 0.037
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $155

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:30.098 UTC
Last: $0.05
Breakeven: $154.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $156 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.199 UTC
Last: $11.62
Breakeven: $167.62
Implied vol: 53.7%
Delta: 0.921 ≈92% ITM
Gamma: 0.012
Theta: -0.159
Vega: 0.032
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $156

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $0.84
Breakeven: $155.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $157 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.107 UTC
Last: $10.63
Breakeven: $167.63
Implied vol: 56.4%
Delta: 0.896 ≈90% ITM
Gamma: 0.015
Theta: -0.2
Vega: 0.04
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $157

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.39
Breakeven: $156.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.101 UTC
Last: —
Breakeven: —
Implied vol: 53.7%
Delta: 0.899 ≈90% ITM
Gamma: 0.015
Theta: -0.188
Vega: 0.039
Open interest: —
OI effective date: —

Model this call

Put · $157.5

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.901 UTC
Last: $0.12
Breakeven: $157.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $158 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.102 UTC
Last: $9.80
Breakeven: $167.80
Implied vol: 48.9%
Delta: 0.911 ≈91% ITM
Gamma: 0.015
Theta: -0.159
Vega: 0.036
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $158

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: $1.25
Breakeven: $156.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $159 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: $15.52
Breakeven: $174.52
Implied vol: 46%
Delta: 0.906 ≈91% ITM
Gamma: 0.017
Theta: -0.156
Vega: 0.037
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $159

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $0.07
Breakeven: $158.93
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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $11.99
Breakeven: $171.99
Implied vol: 38.1%
Delta: 0.927 ≈93% ITM
Gamma: 0.017
Theta: -0.112
Vega: 0.031
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $160

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.418 UTC
Last: $0.06
Breakeven: $159.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $161 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.954 UTC
Last: $10.96
Breakeven: $171.96
Implied vol: 40.3%
Delta: 0.895 ≈90% ITM
Gamma: 0.021
Theta: -0.148
Vega: 0.04
Open interest: 205
OI effective date: Sep 3, 2026

Model this call

Put · $161

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.10
Breakeven: $160.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $162 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $13.56
Breakeven: $175.56
Implied vol: 38%
Delta: 0.885 ≈88% ITM
Gamma: 0.023
Theta: -0.149
Vega: 0.043
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $162

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 13:33:31.984 UTC
Last: $0.15
Breakeven: $161.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 332
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 19:59:50.627 UTC
Last: $9.55
Breakeven: $172.05
Implied vol: 32.2%
Delta: 0.909 ≈91% ITM
Gamma: 0.023
Theta: -0.111
Vega: 0.036
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $162.5

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.607 UTC
Last: $0.17
Breakeven: $162.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $163 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:55.665 UTC
Last: $13.30
Breakeven: $176.30
Implied vol: 33.3%
Delta: 0.889 ≈89% ITM
Gamma: 0.026
Theta: -0.13
Vega: 0.042
Open interest: 298
OI effective date: Sep 3, 2026

Model this call

Put · $163

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.154 UTC
Last: $0.08
Breakeven: $162.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $164 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $7.77
Breakeven: $171.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 198
OI effective date: Sep 3, 2026

Model this call

Put · $164

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.204 UTC
Last: $0.11
Breakeven: $163.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $165 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: $6.49
Breakeven: $171.49
Implied vol: 16.9%
Delta: 0.965 ≈96% ITM
Gamma: 0.021
Theta: -0.04
Vega: 0.017
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 19:59:59.673 UTC
Last: $0.05
Breakeven: $164.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $166 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.488 UTC
Last: $5.90
Breakeven: $171.90
Implied vol: 8.9%
Delta: 0.998 ≈100% ITM
Gamma: 0.003
Theta: -0.018
Vega: 0.001
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $166

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.199 UTC
Last: $0.07
Breakeven: $165.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $167 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.930 UTC
Last: $5.02
Breakeven: $172.02
Implied vol: 12.4%
Delta: 0.955 ≈96% ITM
Gamma: 0.035
Theta: -0.037
Vega: 0.021
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $167

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.425 UTC
Last: $0.13
Breakeven: $166.87
Implied vol: 16.9%
Delta: -0.106 ≈11% ITM
Gamma: 0.049
Theta: -0.055
Vega: 0.04
Open interest: 191
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 19:59:59.947 UTC
Last: $5.09
Breakeven: $172.59
Implied vol: 16.4%
Delta: 0.875 ≈88% ITM
Gamma: 0.057
Theta: -0.076
Vega: 0.045
Open interest: 100
OI effective date: Sep 3, 2026

Model this call

Put · $167.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.199 UTC
Last: $0.18
Breakeven: $167.32
Implied vol: 14.3%
Delta: -0.095 ≈9% ITM
Gamma: 0.054
Theta: -0.043
Vega: 0.037
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $168 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $4.10
Breakeven: $172.10
Implied vol: 13.2%
Delta: 0.893 ≈89% ITM
Gamma: 0.063
Theta: -0.059
Vega: 0.041
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $168

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.201 UTC
Last: $0.24
Breakeven: $167.76
Implied vol: 16.5%
Delta: -0.159 ≈16% ITM
Gamma: 0.067
Theta: -0.07
Vega: 0.053
Open interest: 61
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 19:59:59.941 UTC
Last: $2.93
Breakeven: $171.93
Implied vol: 16.8%
Delta: 0.761 ≈76% ITM
Gamma: 0.084
Theta: -0.108
Vega: 0.068
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $169

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.425 UTC
Last: $0.40
Breakeven: $168.60
Implied vol: 13.9%
Delta: -0.198 ≈20% ITM
Gamma: 0.091
Theta: -0.068
Vega: 0.061
Open interest: 52
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 19:59:59.972 UTC
Last: $2.16
Breakeven: $172.16
Implied vol: 14.1%
Delta: 0.695 ≈70% ITM
Gamma: 0.113
Theta: -0.102
Vega: 0.077
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $170

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: $0.66
Breakeven: $169.34
Implied vol: 14.1%
Delta: -0.305 ≈30% ITM
Gamma: 0.113
Theta: -0.085
Vega: 0.077
Open interest: 1.1k
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 19:59:59.782 UTC
Last: $1.48
Breakeven: $172.48
Implied vol: 13.8%
Delta: 0.576 ≈58% ITM
Gamma: 0.13
Theta: -0.108
Vega: 0.086
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $171

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.201 UTC
Last: $1.02
Breakeven: $169.98
Implied vol: 15.2%
Delta: -0.43 ≈43% ITM
Gamma: 0.118
Theta: -0.102
Vega: 0.086
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $172

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $2.17
Breakeven: $174.17
Implied vol: 13.2%
Delta: 0.442 ≈44% ITM
Gamma: 0.137
Theta: -0.103
Vega: 0.087
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $172 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.198 UTC
Last: $1.60
Breakeven: $170.40
Implied vol: 14.3%
Delta: -0.553 ≈55% ITM
Gamma: 0.126
Theta: -0.094
Vega: 0.087
Open interest: 90
OI effective date: Sep 3, 2026

Model this put

Call · $172.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.671 UTC
Last: $0.87
Breakeven: $173.37
Implied vol: 14.2%
Delta: 0.384 ≈38% ITM
Gamma: 0.123
Theta: -0.106
Vega: 0.084
Open interest: 147
OI effective date: Sep 3, 2026

Model this call

Put · $172.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.200 UTC
Last: $1.79
Breakeven: $170.71
Implied vol: 14%
Delta: -0.617 ≈62% ITM
Gamma: 0.124
Theta: -0.087
Vega: 0.084
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $173

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.192 UTC
Last: $0.62
Breakeven: $173.62
Implied vol: 14.3%
Delta: 0.327 ≈33% ITM
Gamma: 0.115
Theta: -0.1
Vega: 0.079
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $173 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $2.15
Breakeven: $170.85
Implied vol: 15.5%
Delta: -0.661 ≈66% ITM
Gamma: 0.108
Theta: -0.092
Vega: 0.081
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $174

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.428 UTC
Last: $0.43
Breakeven: $174.43
Implied vol: 14.9%
Delta: 0.232 ≈23% ITM
Gamma: 0.093
Theta: -0.087
Vega: 0.067
Open interest: 68
OI effective date: Sep 3, 2026

Model this call

Put · $174 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:50.487 UTC
Last: $1.83
Breakeven: $172.17
Implied vol: 16%
Delta: -0.752 ≈75% ITM
Gamma: 0.09
Theta: -0.08
Vega: 0.07
Open interest: 48
OI effective date: Sep 3, 2026

Model this put

Call · $175

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.445 UTC
Last: $0.25
Breakeven: $175.25
Implied vol: 14.7%
Delta: 0.148 ≈15% ITM
Gamma: 0.071
Theta: -0.065
Vega: 0.051
Open interest: 128
OI effective date: Sep 3, 2026

Model this call

Put · $175 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.938 UTC
Last: $2.54
Breakeven: $172.46
Implied vol: 17.2%
Delta: -0.814 ≈81% ITM
Gamma: 0.071
Theta: -0.07
Vega: 0.059
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $176

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $0.16
Breakeven: $176.16
Implied vol: 15.6%
Delta: 0.102 ≈10% ITM
Gamma: 0.052
Theta: -0.053
Vega: 0.039
Open interest: 148
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 19:59:50.489 UTC
Last: $4.65
Breakeven: $171.35
Implied vol: 17.7%
Delta: -0.868 ≈87% ITM
Gamma: 0.055
Theta: -0.054
Vega: 0.047
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $177

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $0.34
Breakeven: $177.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 3, 2026

Model this call

Put · $177 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.941 UTC
Last: $6.27
Breakeven: $170.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $177.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $0.15
Breakeven: $177.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $177.5 In the money

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

Model this put

Call · $178

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $0.10
Breakeven: $178.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $178 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: 17.5%
Delta: -0.949 ≈95% ITM
Gamma: 0.027
Theta: -0.017
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $179

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.09
Breakeven: $179.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $179 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:51:43.786 UTC
Last: $0.03
Breakeven: $180.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 150
OI effective date: Sep 3, 2026

Model this call

Put · $180 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.943 UTC
Last: $9.22
Breakeven: $170.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $181

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.928 UTC
Last: $0.16
Breakeven: $181.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
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 19:59:59.947 UTC
Last: $10.30
Breakeven: $170.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $182

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.101 UTC
Last: $0.03
Breakeven: $182.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 177
OI effective date: Sep 3, 2026

Model this call

Put · $182 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:57.100 UTC
Last: $11.27
Breakeven: $170.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $183

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.888 UTC
Last: $0.03
Breakeven: $183.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $183 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:57.152 UTC
Last: $9.15
Breakeven: $173.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $184

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: $0.12
Breakeven: $184.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $184 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $13.27
Breakeven: $170.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.201 UTC
Last: $0.09
Breakeven: $185.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.174 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $186

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.735 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $186 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.357 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $187

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.948 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $187 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $188

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.105 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $188 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.108 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $189

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $189 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.644 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:57.105 UTC
Last: $0.09
Breakeven: $195.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.448 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:57.104 UTC
Last: $0.10
Breakeven: $200.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.356 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.490 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.105 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.106 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.102 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220 In the money

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

Model this put

XLV · State Street(R) Health Care Select Sector SPDR(R) ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain