XOP Options Chain — State Street(R) SPDR(R) S&P(R) Oil & Gas Exploration & Production ETF

Calls		Puts
—	—	—	—	$94.60	$96.70	—	$1.06	$0.00	$2.13	—	—	4	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:51:51.128 UTC Last $1.06 Breakeven $93.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.75	$92.20	—	$1.06	$0.00	$2.13	—	—	5	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.797 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:53:30.374 UTC Last $1.06 Breakeven $98.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$84.45	$87.20	—	$1.08	$0.00	$2.13	—	—	3	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:29:24.062 UTC Last $1.08 Breakeven $103.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.45	$82.55	—	$1.07	$0.00	$2.13	—	—	2	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.792 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:13:55.133 UTC Last $1.07 Breakeven $108.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.45	$77.20	—	$1.08	$0.00	$2.13	—	—	1	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:57:28.408 UTC Last $1.08 Breakeven $113.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.80	$72.10	—	—	$0.00	$2.13	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 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 16:40:48.433 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.65	$67.20	—	—	$0.00	$2.13	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.741 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 16:40:48.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$59.45	$62.20	—	—	$0.00	$2.13	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.797 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:16:59.285 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.45	$57.20	—	—	$0.00	$2.13	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:50:27.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.45	$52.20	—	$0.40	$0.00	$2.13	—	—	1	1
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:58:15.640 UTC Last $0.40 Breakeven $139.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$44.45	$47.20	—	$0.25	$0.00	$1.36	—	—	1	1
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.533 UTC Last $0.25 Breakeven $144.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$39.45	$42.65	—	$0.55	$0.00	$1.61	—	—	1	6
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $0.55 Breakeven $149.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$36.50	$39.65	—	—	$0.00	$1.60	—	—	—	—
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $153 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
—	—	—	—	$35.80	$38.65	—	$0.25	$0.00	$2.01	—	—	2	3
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $154 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $0.25 Breakeven $153.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	81.9%	0.987	$34.50	$37.25	—	$1.50	$0.00	$2.14	—	—	6	6
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol 81.9% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.078 Vega 0.008 Open interest — OI effective date — Model this call Put · $155 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.745 UTC Last $1.50 Breakeven $153.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	99.3%	0.963	$33.50	$36.75	—	—	$0.00	$1.62	—	—	—	—
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol 99.3% Delta 0.963 ≈96% ITM Gamma 0.004 Theta -0.193 Vega 0.018 Open interest — OI effective date — Model this call Put · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	93.8%	0.967	$32.50	$35.65	—	—	$0.00	$1.56	—	—	—	—
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.735 UTC Last — Breakeven — Implied vol 93.8% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.171 Vega 0.017 Open interest — OI effective date — Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	75.1%	0.986	$31.50	$34.25	—	$0.43	$0.00	$1.36	—	—	6	17
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol 75.1% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.076 Vega 0.008 Open interest — OI effective date — Model this call Put · $158 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.502 UTC Last $0.43 Breakeven $157.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
2	6	87.1%	0.967	$30.50	$33.60	$30.60	$0.36	$0.00	$0.56	—	—	4	2
Call · $159 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.741 UTC Last $30.60 Breakeven $189.60 Implied vol 87.1% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.158 Vega 0.016 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $159 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.786 UTC Last $0.36 Breakeven $158.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
10	10	94.7%	0.95	$29.80	$32.70	$32.17	$0.36	$0.00	$0.34	—	—	1	1.3k
Call · $160 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.756 UTC Last $32.17 Breakeven $192.17 Implied vol 94.7% Delta 0.95 ≈95% ITM Gamma 0.005 Theta -0.233 Vega 0.023 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.787 UTC Last $0.36 Breakeven $159.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this put
—	—	68.4%	0.985	$28.50	$31.25	—	$0.50	$0.00	$1.36	—	—	2	6
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.735 UTC Last — Breakeven — Implied vol 68.4% Delta 0.985 ≈98% ITM Gamma 0.003 Theta -0.074 Vega 0.009 Open interest — OI effective date — Model this call Put · $161 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.818 UTC Last $0.50 Breakeven $160.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	66.1%	0.984	$27.50	$30.25	—	$0.48	$0.00	$2.15	—	—	2	3
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.784 UTC Last — Breakeven — Implied vol 66.1% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.074 Vega 0.009 Open interest — OI effective date — Model this call Put · $162 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.348 UTC Last $0.48 Breakeven $161.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	65%	0.984	$27.00	$29.75	—	$0.50	$0.00	$1.96	—	—	2	2
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.737 UTC Last — Breakeven — Implied vol 65% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.074 Vega 0.009 Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.731 UTC Last $0.50 Breakeven $162.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	2	66.5%	0.98	$26.55	$29.25	$22.78	$0.51	$0.00	$2.16	—	—	15	18
Call · $163 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.791 UTC Last $22.78 Breakeven $185.78 Implied vol 66.5% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.086 Vega 0.011 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.425 UTC Last $0.51 Breakeven $162.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
2	6	64.2%	0.98	$25.55	$28.25	$25.76	—	$0.00	$2.16	—	—	—	—
Call · $164 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.737 UTC Last $25.76 Breakeven $189.76 Implied vol 64.2% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.086 Vega 0.011 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	73.3%	0.959	$24.90	$27.25	—	$1.44	$0.00	$2.16	—	—	2	7
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.791 UTC Last — Breakeven — Implied vol 73.3% Delta 0.959 ≈96% ITM Gamma 0.005 Theta -0.16 Vega 0.02 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.876 UTC Last $1.44 Breakeven $163.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	61.8%	0.975	$24.00	$25.85	—	$0.46	$0.00	$2.05	—	—	1	13
Call · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.735 UTC Last — Breakeven — Implied vol 61.8% Delta 0.975 ≈98% ITM Gamma 0.004 Theta -0.096 Vega 0.013 Open interest — OI effective date — Model this call Put · $166 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.46 Breakeven $165.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	1	70.6%	0.951	$22.55	$25.70	$15.69	—	$0.00	$1.75	—	—	—	—
Call · $167 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.793 UTC Last $15.69 Breakeven $182.69 Implied vol 70.6% Delta 0.951 ≈95% ITM Gamma 0.006 Theta -0.176 Vega 0.023 Open interest — OI effective date — Model this call Put · $167 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.223 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.3%	0.95	$22.05	$25.20	—	—	$0.00	$1.66	—	—	—	—
Call · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.737 UTC Last — Breakeven — Implied vol 69.3% Delta 0.95 ≈95% ITM Gamma 0.007 Theta -0.175 Vega 0.023 Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	58.9%	0.97	$21.80	$24.10	—	$0.54	$0.00	$0.97	—	—	8	12
Call · $168 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol 58.9% Delta 0.97 ≈97% ITM Gamma 0.005 Theta -0.106 Vega 0.015 Open interest — OI effective date — Model this call Put · $168 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.801 UTC Last $0.54 Breakeven $167.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	54.9%	0.973	$20.55	$23.30	—	$1.89	$0.00	$1.77	—	—	3	3
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.741 UTC Last — Breakeven — Implied vol 54.9% Delta 0.973 ≈97% ITM Gamma 0.005 Theta -0.094 Vega 0.014 Open interest — OI effective date — Model this call Put · $169 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.824 UTC Last $1.89 Breakeven $167.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	3	61.8%	0.949	$19.90	$22.30	$21.10	$0.25	$0.00	$1.18	—	—	2	40
Call · $170 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $21.10 Breakeven $191.10 Implied vol 61.8% Delta 0.949 ≈95% ITM Gamma 0.008 Theta -0.161 Vega 0.024 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $0.25 Breakeven $169.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
59	55	64.8%	0.931	$18.80	$21.70	$16.65	$1.55	$0.00	$2.20	—	—	1	1
Call · $171 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $16.65 Breakeven $187.65 Implied vol 64.8% Delta 0.931 ≈93% ITM Gamma 0.009 Theta -0.208 Vega 0.03 Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $171 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $1.55 Breakeven $169.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	5	59.6%	0.936	$17.60	$20.75	$10.40	$0.54	$0.00	$1.57	—	—	1	2
Call · $172 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.791 UTC Last $10.40 Breakeven $182.40 Implied vol 59.6% Delta 0.936 ≈94% ITM Gamma 0.009 Theta -0.182 Vega 0.028 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $172 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.731 UTC Last $0.54 Breakeven $171.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
5	3	49.8%	0.961	$17.10	$19.85	$7.38	—	$0.00	$1.97	—	—	—	—
Call · $172.5 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.737 UTC Last $7.38 Breakeven $179.88 Implied vol 49.8% Delta 0.961 ≈96% ITM Gamma 0.008 Theta -0.111 Vega 0.019 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $172.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	4	48.6%	0.96	$16.60	$19.35	$13.41	$1.41	$0.00	$2.21	—	—	4	4
Call · $173 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.791 UTC Last $13.41 Breakeven $186.41 Implied vol 48.6% Delta 0.96 ≈96% ITM Gamma 0.008 Theta -0.11 Vega 0.019 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $173 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $1.41 Breakeven $171.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
14	14	46.2%	0.958	$15.60	$18.35	$7.57	$0.17	$0.00	$1.17	—	—	6	12
Call · $174 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.737 UTC Last $7.57 Breakeven $181.57 Implied vol 46.2% Delta 0.958 ≈96% ITM Gamma 0.009 Theta -0.109 Vega 0.02 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $174 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $0.17 Breakeven $173.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
21	1	42.6%	0.961	$15.35	$16.55	$17.01	$0.13	$0.00	$1.49	—	—	4	12
Call · $175 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.755 UTC Last $17.01 Breakeven $192.01 Implied vol 42.6% Delta 0.961 ≈96% ITM Gamma 0.009 Theta -0.097 Vega 0.019 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.13 Breakeven $174.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
15	10	—	—	$13.65	$15.90	$9.65	$0.19	$0.00	$0.98	—	—	2	8
Call · $176 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.737 UTC Last $9.65 Breakeven $185.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $176 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $0.19 Breakeven $175.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
17	2	49.2%	0.909	$12.70	$15.85	$6.84	$0.21	$0.01	$0.75	-0.079	46.4%	2	10
Call · $177 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.784 UTC Last $6.84 Breakeven $183.84 Implied vol 49.2% Delta 0.909 ≈91% ITM Gamma 0.015 Theta -0.196 Vega 0.037 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $177 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.21 Breakeven $176.79 Implied vol 46.4% Delta -0.079 ≈8% ITM Gamma 0.014 Theta -0.152 Vega 0.033 Open interest 10 OI effective date Sep 3, 2026 Model this put
88	2	44.2%	0.923	$12.55	$14.75	$10.38	$0.39	$0.01	$0.77	-0.083	45.4%	3	28
Call · $177.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.735 UTC Last $10.38 Breakeven $187.88 Implied vol 44.2% Delta 0.923 ≈92% ITM Gamma 0.015 Theta -0.159 Vega 0.032 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $177.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.858 UTC Last $0.39 Breakeven $177.11 Implied vol 45.4% Delta -0.083 ≈8% ITM Gamma 0.015 Theta -0.153 Vega 0.034 Open interest 28 OI effective date Sep 3, 2026 Model this put
64	1	44.4%	0.914	$12.10	$14.30	$10.09	$0.31	$0.10	$0.41	-0.065	39.8%	3	489
Call · $178 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $10.09 Breakeven $188.09 Implied vol 44.4% Delta 0.914 ≈91% ITM Gamma 0.016 Theta -0.172 Vega 0.035 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $178 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.687 UTC Last $0.31 Breakeven $177.69 Implied vol 39.8% Delta -0.065 ≈6% ITM Gamma 0.014 Theta -0.111 Vega 0.028 Open interest 489 OI effective date Sep 3, 2026 Model this put
1.1k	1	35.3%	0.941	$11.40	$12.60	$13.15	$0.28	$0.05	$0.47	-0.069	37.4%	1	46
Call · $179 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $13.15 Breakeven $192.15 Implied vol 35.3% Delta 0.941 ≈94% ITM Gamma 0.015 Theta -0.109 Vega 0.026 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $179 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.28 Breakeven $178.72 Implied vol 37.4% Delta -0.069 ≈7% ITM Gamma 0.016 Theta -0.11 Vega 0.03 Open interest 46 OI effective date Sep 3, 2026 Model this put
116	10	31.9%	0.943	$10.10	$11.85	$11.64	$0.35	$0.12	$0.35	-0.069	34%	2	55
Call · $180 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $11.64 Breakeven $191.64 Implied vol 31.9% Delta 0.943 ≈94% ITM Gamma 0.016 Theta -0.098 Vega 0.026 Open interest 116 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.35 Breakeven $179.65 Implied vol 34% Delta -0.069 ≈7% ITM Gamma 0.018 Theta -0.1 Vega 0.03 Open interest 55 OI effective date Sep 3, 2026 Model this put
17	1	43.8%	0.854	$9.70	$11.40	$10.49	$0.50	$0.08	$0.64	-0.096	35.1%	3	41
Call · $181 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.735 UTC Last $10.49 Breakeven $191.49 Implied vol 43.8% Delta 0.854 ≈85% ITM Gamma 0.023 Theta -0.239 Vega 0.051 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $181 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.50 Breakeven $180.50 Implied vol 35.1% Delta -0.096 ≈10% ITM Gamma 0.022 Theta -0.132 Vega 0.038 Open interest 41 OI effective date Sep 3, 2026 Model this put
119	2	43.9%	0.828	$8.35	$11.10	$9.29	$0.51	$0.06	$0.73	-0.109	33.3%	1	12
Call · $182 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $9.29 Breakeven $191.29 Implied vol 43.9% Delta 0.828 ≈83% ITM Gamma 0.026 Theta -0.264 Vega 0.057 Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $182 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.787 UTC Last $0.51 Breakeven $181.49 Implied vol 33.3% Delta -0.109 ≈11% ITM Gamma 0.025 Theta -0.136 Vega 0.042 Open interest 12 OI effective date Sep 3, 2026 Model this put
135	2	32.5%	0.883	$7.90	$9.55	$5.99	$2.21	$0.27	$0.78	-0.132	34.7%	2	1
Call · $182.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $5.99 Breakeven $188.49 Implied vol 32.5% Delta 0.883 ≈88% ITM Gamma 0.027 Theta -0.159 Vega 0.044 Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $182.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $2.21 Breakeven $180.29 Implied vol 34.7% Delta -0.132 ≈13% ITM Gamma 0.028 Theta -0.163 Vega 0.048 Open interest 1 OI effective date Sep 3, 2026 Model this put
16	11	29.4%	0.891	$7.35	$8.95	$8.27	$0.42	$0.41	$0.59	-0.134	32.7%	1	29
Call · $183 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $8.27 Breakeven $191.27 Implied vol 29.4% Delta 0.891 ≈89% ITM Gamma 0.029 Theta -0.139 Vega 0.042 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $183 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $0.42 Breakeven $182.58 Implied vol 32.7% Delta -0.134 ≈13% ITM Gamma 0.03 Theta -0.155 Vega 0.048 Open interest 29 OI effective date Sep 3, 2026 Model this put
20	16	29.2%	0.86	$6.80	$7.75	$7.03	$0.51	$0.43	$0.76	-0.158	31.6%	3	52
Call · $184 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.745 UTC Last $7.03 Breakeven $191.03 Implied vol 29.2% Delta 0.86 ≈86% ITM Gamma 0.034 Theta -0.161 Vega 0.05 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $184 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.51 Breakeven $183.49 Implied vol 31.6% Delta -0.158 ≈16% ITM Gamma 0.034 Theta -0.167 Vega 0.054 Open interest 52 OI effective date Sep 3, 2026 Model this put
10	7	27.6%	0.835	$5.80	$6.90	$5.60	$0.70	$0.59	$0.80	-0.186	30.1%	19	73
Call · $185 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $5.60 Breakeven $190.60 Implied vol 27.6% Delta 0.835 ≈83% ITM Gamma 0.04 Theta -0.168 Vega 0.056 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $0.70 Breakeven $184.30 Implied vol 30.1% Delta -0.186 ≈19% ITM Gamma 0.04 Theta -0.176 Vega 0.06 Open interest 73 OI effective date Sep 3, 2026 Model this put
9	2	31.4%	0.762	$5.00	$6.60	$4.91	$0.87	$0.58	$1.18	-0.226	29.7%	2	7
Call · $186 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $4.91 Breakeven $190.91 Implied vol 31.4% Delta 0.762 ≈76% ITM Gamma 0.044 Theta -0.231 Vega 0.069 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $186 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.87 Breakeven $185.13 Implied vol 29.7% Delta -0.226 ≈23% ITM Gamma 0.045 Theta -0.195 Vega 0.067 Open interest 7 OI effective date Sep 3, 2026 Model this put
9	14	31.7%	0.713	$4.35	$5.85	$4.30	$1.20	$0.98	$1.41	-0.28	30.4%	16	2
Call · $187 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.501 UTC Last $4.30 Breakeven $191.30 Implied vol 31.7% Delta 0.713 ≈71% ITM Gamma 0.048 Theta -0.254 Vega 0.076 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $187 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $1.20 Breakeven $185.80 Implied vol 30.4% Delta -0.28 ≈28% ITM Gamma 0.05 Theta -0.223 Vega 0.075 Open interest 2 OI effective date Sep 3, 2026 Model this put
1	2	35.7%	0.67	$4.40	$5.75	$3.42	$1.38	$1.10	$1.64	-0.307	30.7%	4	11
Call · $187.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $3.42 Breakeven $190.92 Implied vol 35.7% Delta 0.67 ≈67% ITM Gamma 0.046 Theta -0.301 Vega 0.081 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $187.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $1.38 Breakeven $186.12 Implied vol 30.7% Delta -0.307 ≈31% ITM Gamma 0.051 Theta -0.235 Vega 0.078 Open interest 11 OI effective date Sep 3, 2026 Model this put
4	1	30.8%	0.666	$3.70	$5.00	$3.78	$1.45	$1.30	$1.76	-0.333	30.6%	114	4
Call · $188 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.836 UTC Last $3.78 Breakeven $191.78 Implied vol 30.8% Delta 0.666 ≈67% ITM Gamma 0.053 Theta -0.262 Vega 0.081 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $188 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $1.45 Breakeven $186.55 Implied vol 30.6% Delta -0.333 ≈33% ITM Gamma 0.053 Theta -0.242 Vega 0.081 Open interest 4 OI effective date Sep 3, 2026 Model this put
11	8	31.1%	0.61	$3.10	$4.40	$3.97	$1.90	$1.60	$2.24	-0.389	30.8%	18	10
Call · $189 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.775 UTC Last $3.97 Breakeven $192.97 Implied vol 31.1% Delta 0.61 ≈61% ITM Gamma 0.055 Theta -0.277 Vega 0.086 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $189 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $1.90 Breakeven $187.10 Implied vol 30.8% Delta -0.389 ≈39% ITM Gamma 0.056 Theta -0.256 Vega 0.086 Open interest 10 OI effective date Sep 3, 2026 Model this put
26	16	29.2%	0.556	$2.69	$3.35	$2.80	$2.18	$2.00	$2.61	-0.446	30.3%	56	29
Call · $190 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $2.80 Breakeven $192.80 Implied vol 29.2% Delta 0.556 ≈56% ITM Gamma 0.061 Theta -0.268 Vega 0.088 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.787 UTC Last $2.18 Breakeven $187.82 Implied vol 30.3% Delta -0.446 ≈45% ITM Gamma 0.059 Theta -0.258 Vega 0.088 Open interest 29 OI effective date Sep 3, 2026 Model this put
Underlying $190.71
63	4	29%	0.495	$2.18	$2.80	$2.60	$2.59	$2.48	$3.25	-0.504	31.1%	23	13
Call · $191 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $2.60 Breakeven $193.60 Implied vol 29% Delta 0.495 ≈49% ITM Gamma 0.062 Theta -0.268 Vega 0.089 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $191 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $2.59 Breakeven $188.41 Implied vol 31.1% Delta -0.504 ≈50% ITM Gamma 0.058 Theta -0.267 Vega 0.089 Open interest 13 OI effective date Sep 3, 2026 Model this put
18	20	29.8%	0.436	$1.81	$2.41	$2.37	$2.50	$2.88	$4.05	-0.56	31.7%	7	18
Call · $192 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $2.37 Breakeven $194.37 Implied vol 29.8% Delta 0.436 ≈44% ITM Gamma 0.059 Theta -0.27 Vega 0.088 Open interest 18 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 19:59:59.912 UTC Last $2.50 Breakeven $189.50 Implied vol 31.7% Delta -0.56 ≈56% ITM Gamma 0.056 Theta -0.268 Vega 0.088 Open interest 18 OI effective date Sep 3, 2026 Model this put
42	5	30.1%	0.408	$1.63	$2.22	$2.14	$3.00	$2.95	$4.25	-0.593	29.8%	9	5
Call · $192.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $2.14 Breakeven $194.64 Implied vol 30.1% Delta 0.408 ≈41% ITM Gamma 0.058 Theta -0.268 Vega 0.087 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.791 UTC Last $3.00 Breakeven $189.50 Implied vol 29.8% Delta -0.593 ≈59% ITM Gamma 0.058 Theta -0.247 Vega 0.087 Open interest 5 OI effective date Sep 3, 2026 Model this put
26	149	30.5%	0.328	$1.14	$1.73	$1.55	$5.86	$4.05	$5.30	-0.669	31.1%	5	48
Call · $194 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $1.55 Breakeven $195.55 Implied vol 30.5% Delta 0.328 ≈33% ITM Gamma 0.053 Theta -0.252 Vega 0.081 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $194 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.782 UTC Last $5.86 Breakeven $188.14 Implied vol 31.1% Delta -0.669 ≈67% ITM Gamma 0.052 Theta -0.239 Vega 0.081 Open interest 48 OI effective date Sep 3, 2026 Model this put
35	3	29.6%	0.271	$0.90	$1.25	$1.21	$3.80	$4.65	$6.05	-0.722	30.7%	2	8
Call · $195 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $1.21 Breakeven $196.21 Implied vol 29.6% Delta 0.271 ≈27% ITM Gamma 0.05 Theta -0.224 Vega 0.074 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $3.80 Breakeven $191.20 Implied vol 30.7% Delta -0.722 ≈72% ITM Gamma 0.049 Theta -0.216 Vega 0.075 Open interest 8 OI effective date Sep 3, 2026 Model this put
3	2	31.2%	0.237	$0.71	$1.19	$1.00	—	$5.30	$6.90	-0.768	30.6%	—	—
Call · $196 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $1.00 Breakeven $197.00 Implied vol 31.2% Delta 0.237 ≈24% ITM Gamma 0.044 Theta -0.219 Vega 0.069 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol 30.6% Delta -0.768 ≈77% ITM Gamma 0.045 Theta -0.193 Vega 0.068 Open interest — OI effective date — Model this put
1	3	31.5%	0.198	$0.54	$0.98	$0.80	—	$6.15	$7.95	-0.79	33%	—	—
Call · $197 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.80 Breakeven $197.80 Implied vol 31.5% Delta 0.198 ≈20% ITM Gamma 0.04 Theta -0.199 Vega 0.062 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $197 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.950 UTC Last — Breakeven — Implied vol 33% Delta -0.79 ≈79% ITM Gamma 0.039 Theta -0.197 Vega 0.064 Open interest — OI effective date — Model this put
1	2	32.1%	0.167	$0.45	$0.80	$0.74	—	$7.00	$8.70	-0.829	32.7%	—	—
Call · $198 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.74 Breakeven $198.74 Implied vol 32.1% Delta 0.167 ≈17% ITM Gamma 0.035 Theta -0.182 Vega 0.056 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.877 UTC Last — Breakeven — Implied vol 32.7% Delta -0.829 ≈83% ITM Gamma 0.035 Theta -0.169 Vega 0.057 Open interest — OI effective date — Model this put
10	1	33.1%	0.143	$0.35	$0.71	$0.63	—	$8.05	$9.65	-0.839	35.5%	—	—
Call · $199 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.835 UTC Last $0.63 Breakeven $199.63 Implied vol 33.1% Delta 0.143 ≈14% ITM Gamma 0.031 Theta -0.169 Vega 0.05 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.875 UTC Last — Breakeven — Implied vol 35.5% Delta -0.839 ≈84% ITM Gamma 0.031 Theta -0.177 Vega 0.055 Open interest — OI effective date — Model this put
35	37	32.8%	0.114	$0.20	$0.60	$0.39	$9.52	$8.90	$10.35	-0.88	33.6%	1	—
Call · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.39 Breakeven $200.39 Implied vol 32.8% Delta 0.114 ≈11% ITM Gamma 0.026 Theta -0.144 Vega 0.043 Open interest 35 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 19:59:59.902 UTC Last $9.52 Breakeven $190.48 Implied vol 33.6% Delta -0.88 ≈88% ITM Gamma 0.027 Theta -0.132 Vega 0.045 Open interest — OI effective date — Model this put
2	1	34.4%	0.073	$0.15	$0.34	$0.28	—	$11.40	$13.35	-0.863	45.3%	—	—
Call · $202.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.28 Breakeven $202.78 Implied vol 34.4% Delta 0.073 ≈7% ITM Gamma 0.018 Theta -0.108 Vega 0.031 Open interest 2 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 19:59:59.744 UTC Last — Breakeven — Implied vol 45.3% Delta -0.863 ≈86% ITM Gamma 0.022 Theta -0.204 Vega 0.049 Open interest — OI effective date — Model this put
19	1	41.5%	0.073	$0.09	$0.50	$0.20	$16.25	$13.60	$15.30	-0.933	40.4%	3	—
Call · $205 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.680 UTC Last $0.20 Breakeven $205.20 Implied vol 41.5% Delta 0.073 ≈7% ITM Gamma 0.015 Theta -0.13 Vega 0.031 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.793 UTC Last $16.25 Breakeven $188.75 Implied vol 40.4% Delta -0.933 ≈93% ITM Gamma 0.015 Theta -0.098 Vega 0.029 Open interest — OI effective date — Model this put
3.3k	240	41.5%	0.044	$0.11	$0.22	$0.13	—	$15.65	$17.75	-0.994	28.6%	—	—
Call · $207.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.13 Breakeven $207.63 Implied vol 41.5% Delta 0.044 ≈4% ITM Gamma 0.01 Theta -0.087 Vega 0.021 Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 28.6% Delta -0.994 ≈99% ITM Gamma 0.003 Theta 0.009 Vega 0.004 Open interest — OI effective date — Model this put
1.9k	20	45.4%	0.038	$0.11	$0.19	$0.11	—	$18.25	$20.20	-0.986	36.8%	—	—
Call · $210 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.680 UTC Last $0.11 Breakeven $210.11 Implied vol 45.4% Delta 0.038 ≈4% ITM Gamma 0.008 Theta -0.084 Vega 0.018 Open interest 1.9k OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.813 UTC Last — Breakeven — Implied vol 36.8% Delta -0.986 ≈99% ITM Gamma 0.004 Theta -0.008 Vega 0.008 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.17	—	—	$20.65	$23.70	-0.921	63.5%	—	—
Call · $212.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $212.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.900 UTC Last — Breakeven — Implied vol 63.5% Delta -0.921 ≈92% ITM Gamma 0.01 Theta -0.189 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.96	—	—	$23.10	$25.80	-0.951	60.3%	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.155 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 19:59:59.826 UTC Last — Breakeven — Implied vol 60.3% Delta -0.951 ≈95% ITM Gamma 0.008 Theta -0.116 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.62	—	—	$25.60	$27.65	—	—	—	—
Call · $217.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $217.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	6	—	—	$0.00	$0.30	$0.08	—	$28.10	$31.15	-0.938	76.8%	—	—
Call · $220 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.786 UTC Last $0.08 Breakeven $220.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.815 UTC Last — Breakeven — Implied vol 76.8% Delta -0.938 ≈94% ITM Gamma 0.007 Theta -0.189 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.14	—	—	$32.85	$35.45	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.814 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 19:59:59.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.13	—	—	$37.95	$41.20	-0.952	93%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.556 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 19:59:59.867 UTC Last — Breakeven — Implied vol 93% Delta -0.952 ≈95% ITM Gamma 0.005 Theta -0.186 Vega 0.022 Open interest — OI effective date — Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.738 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:51:51.128 UTC
Last: $1.06
Breakeven: $93.94
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 19:59:59.797 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 18:53:30.374 UTC
Last: $1.06
Breakeven: $98.94
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 19:59:59.738 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $105

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 18:29:24.062 UTC
Last: $1.08
Breakeven: $103.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:13:55.133 UTC
Last: $1.07
Breakeven: $108.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.741 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 18:57:28.408 UTC
Last: $1.08
Breakeven: $113.92
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 19:59:59.756 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 16:40:48.433 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.741 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125

Daily-bar session: Unknown
Quote as of: 2026-09-04 16:40:48.434 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.797 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:16:59.285 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.738 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:27.440 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: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:58:15.640 UTC
Last: $0.40
Breakeven: $139.60
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 19:59:59.738 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.533 UTC
Last: $0.25
Breakeven: $144.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.795 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $150

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.815 UTC
Last: $0.55
Breakeven: $149.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $153 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.738 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $153

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 · $154 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $154

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.833 UTC
Last: $0.25
Breakeven: $153.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.738 UTC
Last: —
Breakeven: —
Implied vol: 81.9%
Delta: 0.987 ≈99% ITM
Gamma: 0.002
Theta: -0.078
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.745 UTC
Last: $1.50
Breakeven: $153.50
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: Unknown
Quote as of: 2026-09-04 19:59:59.795 UTC
Last: —
Breakeven: —
Implied vol: 99.3%
Delta: 0.963 ≈96% ITM
Gamma: 0.004
Theta: -0.193
Vega: 0.018
Open interest: —
OI effective date: —

Model this call

Put · $156

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $157 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: —
Breakeven: —
Implied vol: 93.8%
Delta: 0.967 ≈97% ITM
Gamma: 0.004
Theta: -0.171
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $157

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $158 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: 75.1%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.076
Vega: 0.008
Open interest: —
OI effective date: —

Model this call

Put · $158

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.502 UTC
Last: $0.43
Breakeven: $157.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $159 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.741 UTC
Last: $30.60
Breakeven: $189.60
Implied vol: 87.1%
Delta: 0.967 ≈97% ITM
Gamma: 0.004
Theta: -0.158
Vega: 0.016
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $159

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.786 UTC
Last: $0.36
Breakeven: $158.64
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 1, 2026
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: $32.17
Breakeven: $192.17
Implied vol: 94.7%
Delta: 0.95 ≈95% ITM
Gamma: 0.005
Theta: -0.233
Vega: 0.023
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $160

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.787 UTC
Last: $0.36
Breakeven: $159.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $161 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: —
Breakeven: —
Implied vol: 68.4%
Delta: 0.985 ≈98% ITM
Gamma: 0.003
Theta: -0.074
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $161

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.818 UTC
Last: $0.50
Breakeven: $160.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $162 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: —
Breakeven: —
Implied vol: 66.1%
Delta: 0.984 ≈98% ITM
Gamma: 0.003
Theta: -0.074
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $162

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:58.348 UTC
Last: $0.48
Breakeven: $161.52
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: Unknown
Quote as of: 2026-09-04 19:59:59.737 UTC
Last: —
Breakeven: —
Implied vol: 65%
Delta: 0.984 ≈98% ITM
Gamma: 0.003
Theta: -0.074
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $162.5

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: $0.50
Breakeven: $162.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $163 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.791 UTC
Last: $22.78
Breakeven: $185.78
Implied vol: 66.5%
Delta: 0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.086
Vega: 0.011
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $163

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:58.425 UTC
Last: $0.51
Breakeven: $162.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $164 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.737 UTC
Last: $25.76
Breakeven: $189.76
Implied vol: 64.2%
Delta: 0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.086
Vega: 0.011
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $164

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.745 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.791 UTC
Last: —
Breakeven: —
Implied vol: 73.3%
Delta: 0.959 ≈96% ITM
Gamma: 0.005
Theta: -0.16
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.876 UTC
Last: $1.44
Breakeven: $163.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $166 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: —
Breakeven: —
Implied vol: 61.8%
Delta: 0.975 ≈98% ITM
Gamma: 0.004
Theta: -0.096
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $166

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.46
Breakeven: $165.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $167 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.793 UTC
Last: $15.69
Breakeven: $182.69
Implied vol: 70.6%
Delta: 0.951 ≈95% ITM
Gamma: 0.006
Theta: -0.176
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $167

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.223 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $167.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.737 UTC
Last: —
Breakeven: —
Implied vol: 69.3%
Delta: 0.95 ≈95% ITM
Gamma: 0.007
Theta: -0.175
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $167.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.795 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $168 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: 58.9%
Delta: 0.97 ≈97% ITM
Gamma: 0.005
Theta: -0.106
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $168

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.801 UTC
Last: $0.54
Breakeven: $167.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $169 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.741 UTC
Last: —
Breakeven: —
Implied vol: 54.9%
Delta: 0.973 ≈97% ITM
Gamma: 0.005
Theta: -0.094
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $169

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.824 UTC
Last: $1.89
Breakeven: $167.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
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 19:59:59.900 UTC
Last: $21.10
Breakeven: $191.10
Implied vol: 61.8%
Delta: 0.949 ≈95% ITM
Gamma: 0.008
Theta: -0.161
Vega: 0.024
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $170

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $0.25
Breakeven: $169.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $171 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.900 UTC
Last: $16.65
Breakeven: $187.65
Implied vol: 64.8%
Delta: 0.931 ≈93% ITM
Gamma: 0.009
Theta: -0.208
Vega: 0.03
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $171

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: $1.55
Breakeven: $169.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $172 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.791 UTC
Last: $10.40
Breakeven: $182.40
Implied vol: 59.6%
Delta: 0.936 ≈94% ITM
Gamma: 0.009
Theta: -0.182
Vega: 0.028
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $172

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: $0.54
Breakeven: $171.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $172.5 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.737 UTC
Last: $7.38
Breakeven: $179.88
Implied vol: 49.8%
Delta: 0.961 ≈96% ITM
Gamma: 0.008
Theta: -0.111
Vega: 0.019
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $172.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.779 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $173 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.791 UTC
Last: $13.41
Breakeven: $186.41
Implied vol: 48.6%
Delta: 0.96 ≈96% ITM
Gamma: 0.008
Theta: -0.11
Vega: 0.019
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $173

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.518 UTC
Last: $1.41
Breakeven: $171.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $174 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.737 UTC
Last: $7.57
Breakeven: $181.57
Implied vol: 46.2%
Delta: 0.958 ≈96% ITM
Gamma: 0.009
Theta: -0.109
Vega: 0.02
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $174

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.943 UTC
Last: $0.17
Breakeven: $173.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.755 UTC
Last: $17.01
Breakeven: $192.01
Implied vol: 42.6%
Delta: 0.961 ≈96% ITM
Gamma: 0.009
Theta: -0.097
Vega: 0.019
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $175

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.795 UTC
Last: $0.13
Breakeven: $174.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $176 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.737 UTC
Last: $9.65
Breakeven: $185.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $176

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.795 UTC
Last: $0.19
Breakeven: $175.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $177 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: $6.84
Breakeven: $183.84
Implied vol: 49.2%
Delta: 0.909 ≈91% ITM
Gamma: 0.015
Theta: -0.196
Vega: 0.037
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $177

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $0.21
Breakeven: $176.79
Implied vol: 46.4%
Delta: -0.079 ≈8% ITM
Gamma: 0.014
Theta: -0.152
Vega: 0.033
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $177.5 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: $10.38
Breakeven: $187.88
Implied vol: 44.2%
Delta: 0.923 ≈92% ITM
Gamma: 0.015
Theta: -0.159
Vega: 0.032
Open interest: 88
OI effective date: Sep 3, 2026

Model this call

Put · $177.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.858 UTC
Last: $0.39
Breakeven: $177.11
Implied vol: 45.4%
Delta: -0.083 ≈8% ITM
Gamma: 0.015
Theta: -0.153
Vega: 0.034
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $178 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $10.09
Breakeven: $188.09
Implied vol: 44.4%
Delta: 0.914 ≈91% ITM
Gamma: 0.016
Theta: -0.172
Vega: 0.035
Open interest: 64
OI effective date: Sep 3, 2026

Model this call

Put · $178

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.687 UTC
Last: $0.31
Breakeven: $177.69
Implied vol: 39.8%
Delta: -0.065 ≈6% ITM
Gamma: 0.014
Theta: -0.111
Vega: 0.028
Open interest: 489
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 19:59:59.893 UTC
Last: $13.15
Breakeven: $192.15
Implied vol: 35.3%
Delta: 0.941 ≈94% ITM
Gamma: 0.015
Theta: -0.109
Vega: 0.026
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $179

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $0.28
Breakeven: $178.72
Implied vol: 37.4%
Delta: -0.069 ≈7% ITM
Gamma: 0.016
Theta: -0.11
Vega: 0.03
Open interest: 46
OI effective date: Sep 3, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.774 UTC
Last: $11.64
Breakeven: $191.64
Implied vol: 31.9%
Delta: 0.943 ≈94% ITM
Gamma: 0.016
Theta: -0.098
Vega: 0.026
Open interest: 116
OI effective date: Sep 3, 2026

Model this call

Put · $180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $0.35
Breakeven: $179.65
Implied vol: 34%
Delta: -0.069 ≈7% ITM
Gamma: 0.018
Theta: -0.1
Vega: 0.03
Open interest: 55
OI effective date: Sep 3, 2026

Model this put

Call · $181 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: $10.49
Breakeven: $191.49
Implied vol: 43.8%
Delta: 0.854 ≈85% ITM
Gamma: 0.023
Theta: -0.239
Vega: 0.051
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $181

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $0.50
Breakeven: $180.50
Implied vol: 35.1%
Delta: -0.096 ≈10% ITM
Gamma: 0.022
Theta: -0.132
Vega: 0.038
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $182 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $9.29
Breakeven: $191.29
Implied vol: 43.9%
Delta: 0.828 ≈83% ITM
Gamma: 0.026
Theta: -0.264
Vega: 0.057
Open interest: 119
OI effective date: Sep 3, 2026

Model this call

Put · $182

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.787 UTC
Last: $0.51
Breakeven: $181.49
Implied vol: 33.3%
Delta: -0.109 ≈11% ITM
Gamma: 0.025
Theta: -0.136
Vega: 0.042
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $182.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.935 UTC
Last: $5.99
Breakeven: $188.49
Implied vol: 32.5%
Delta: 0.883 ≈88% ITM
Gamma: 0.027
Theta: -0.159
Vega: 0.044
Open interest: 135
OI effective date: Sep 3, 2026

Model this call

Put · $182.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $2.21
Breakeven: $180.29
Implied vol: 34.7%
Delta: -0.132 ≈13% ITM
Gamma: 0.028
Theta: -0.163
Vega: 0.048
Open interest: 1
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 19:59:59.893 UTC
Last: $8.27
Breakeven: $191.27
Implied vol: 29.4%
Delta: 0.891 ≈89% ITM
Gamma: 0.029
Theta: -0.139
Vega: 0.042
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $183

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.902 UTC
Last: $0.42
Breakeven: $182.58
Implied vol: 32.7%
Delta: -0.134 ≈13% ITM
Gamma: 0.03
Theta: -0.155
Vega: 0.048
Open interest: 29
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 19:59:59.745 UTC
Last: $7.03
Breakeven: $191.03
Implied vol: 29.2%
Delta: 0.86 ≈86% ITM
Gamma: 0.034
Theta: -0.161
Vega: 0.05
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $184

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.51
Breakeven: $183.49
Implied vol: 31.6%
Delta: -0.158 ≈16% ITM
Gamma: 0.034
Theta: -0.167
Vega: 0.054
Open interest: 52
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 19:59:59.900 UTC
Last: $5.60
Breakeven: $190.60
Implied vol: 27.6%
Delta: 0.835 ≈83% ITM
Gamma: 0.04
Theta: -0.168
Vega: 0.056
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $185

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $0.70
Breakeven: $184.30
Implied vol: 30.1%
Delta: -0.186 ≈19% ITM
Gamma: 0.04
Theta: -0.176
Vega: 0.06
Open interest: 73
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 19:59:59.924 UTC
Last: $4.91
Breakeven: $190.91
Implied vol: 31.4%
Delta: 0.762 ≈76% ITM
Gamma: 0.044
Theta: -0.231
Vega: 0.069
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $186

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.87
Breakeven: $185.13
Implied vol: 29.7%
Delta: -0.226 ≈23% ITM
Gamma: 0.045
Theta: -0.195
Vega: 0.067
Open interest: 7
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 19:59:59.501 UTC
Last: $4.30
Breakeven: $191.30
Implied vol: 31.7%
Delta: 0.713 ≈71% ITM
Gamma: 0.048
Theta: -0.254
Vega: 0.076
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $187

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.880 UTC
Last: $1.20
Breakeven: $185.80
Implied vol: 30.4%
Delta: -0.28 ≈28% ITM
Gamma: 0.05
Theta: -0.223
Vega: 0.075
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $187.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.900 UTC
Last: $3.42
Breakeven: $190.92
Implied vol: 35.7%
Delta: 0.67 ≈67% ITM
Gamma: 0.046
Theta: -0.301
Vega: 0.081
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $187.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $1.38
Breakeven: $186.12
Implied vol: 30.7%
Delta: -0.307 ≈31% ITM
Gamma: 0.051
Theta: -0.235
Vega: 0.078
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $188 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.836 UTC
Last: $3.78
Breakeven: $191.78
Implied vol: 30.8%
Delta: 0.666 ≈67% ITM
Gamma: 0.053
Theta: -0.262
Vega: 0.081
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $188

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $1.45
Breakeven: $186.55
Implied vol: 30.6%
Delta: -0.333 ≈33% ITM
Gamma: 0.053
Theta: -0.242
Vega: 0.081
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $189 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.775 UTC
Last: $3.97
Breakeven: $192.97
Implied vol: 31.1%
Delta: 0.61 ≈61% ITM
Gamma: 0.055
Theta: -0.277
Vega: 0.086
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $189

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $1.90
Breakeven: $187.10
Implied vol: 30.8%
Delta: -0.389 ≈39% ITM
Gamma: 0.056
Theta: -0.256
Vega: 0.086
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $190 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.753 UTC
Last: $2.80
Breakeven: $192.80
Implied vol: 29.2%
Delta: 0.556 ≈56% ITM
Gamma: 0.061
Theta: -0.268
Vega: 0.088
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $190

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.787 UTC
Last: $2.18
Breakeven: $187.82
Implied vol: 30.3%
Delta: -0.446 ≈45% ITM
Gamma: 0.059
Theta: -0.258
Vega: 0.088
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $191

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.900 UTC
Last: $2.60
Breakeven: $193.60
Implied vol: 29%
Delta: 0.495 ≈49% ITM
Gamma: 0.062
Theta: -0.268
Vega: 0.089
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $191 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $2.59
Breakeven: $188.41
Implied vol: 31.1%
Delta: -0.504 ≈50% ITM
Gamma: 0.058
Theta: -0.267
Vega: 0.089
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $192

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: $2.37
Breakeven: $194.37
Implied vol: 29.8%
Delta: 0.436 ≈44% ITM
Gamma: 0.059
Theta: -0.27
Vega: 0.088
Open interest: 18
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 19:59:59.912 UTC
Last: $2.50
Breakeven: $189.50
Implied vol: 31.7%
Delta: -0.56 ≈56% ITM
Gamma: 0.056
Theta: -0.268
Vega: 0.088
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $192.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: $2.14
Breakeven: $194.64
Implied vol: 30.1%
Delta: 0.408 ≈41% ITM
Gamma: 0.058
Theta: -0.268
Vega: 0.087
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $192.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.791 UTC
Last: $3.00
Breakeven: $189.50
Implied vol: 29.8%
Delta: -0.593 ≈59% ITM
Gamma: 0.058
Theta: -0.247
Vega: 0.087
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $194

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $1.55
Breakeven: $195.55
Implied vol: 30.5%
Delta: 0.328 ≈33% ITM
Gamma: 0.053
Theta: -0.252
Vega: 0.081
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $194 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.782 UTC
Last: $5.86
Breakeven: $188.14
Implied vol: 31.1%
Delta: -0.669 ≈67% ITM
Gamma: 0.052
Theta: -0.239
Vega: 0.081
Open interest: 48
OI effective date: Sep 3, 2026

Model this put

Call · $195

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $1.21
Breakeven: $196.21
Implied vol: 29.6%
Delta: 0.271 ≈27% ITM
Gamma: 0.05
Theta: -0.224
Vega: 0.074
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $195 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $3.80
Breakeven: $191.20
Implied vol: 30.7%
Delta: -0.722 ≈72% ITM
Gamma: 0.049
Theta: -0.216
Vega: 0.075
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $196

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: $1.00
Breakeven: $197.00
Implied vol: 31.2%
Delta: 0.237 ≈24% ITM
Gamma: 0.044
Theta: -0.219
Vega: 0.069
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $196 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: 30.6%
Delta: -0.768 ≈77% ITM
Gamma: 0.045
Theta: -0.193
Vega: 0.068
Open interest: —
OI effective date: —

Model this put

Call · $197

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.80
Breakeven: $197.80
Implied vol: 31.5%
Delta: 0.198 ≈20% ITM
Gamma: 0.04
Theta: -0.199
Vega: 0.062
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $197 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: —
Breakeven: —
Implied vol: 33%
Delta: -0.79 ≈79% ITM
Gamma: 0.039
Theta: -0.197
Vega: 0.064
Open interest: —
OI effective date: —

Model this put

Call · $198

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.74
Breakeven: $198.74
Implied vol: 32.1%
Delta: 0.167 ≈17% ITM
Gamma: 0.035
Theta: -0.182
Vega: 0.056
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $198 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: —
Breakeven: —
Implied vol: 32.7%
Delta: -0.829 ≈83% ITM
Gamma: 0.035
Theta: -0.169
Vega: 0.057
Open interest: —
OI effective date: —

Model this put

Call · $199

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.835 UTC
Last: $0.63
Breakeven: $199.63
Implied vol: 33.1%
Delta: 0.143 ≈14% ITM
Gamma: 0.031
Theta: -0.169
Vega: 0.05
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $199 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.875 UTC
Last: —
Breakeven: —
Implied vol: 35.5%
Delta: -0.839 ≈84% ITM
Gamma: 0.031
Theta: -0.177
Vega: 0.055
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.39
Breakeven: $200.39
Implied vol: 32.8%
Delta: 0.114 ≈11% ITM
Gamma: 0.026
Theta: -0.144
Vega: 0.043
Open interest: 35
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 19:59:59.902 UTC
Last: $9.52
Breakeven: $190.48
Implied vol: 33.6%
Delta: -0.88 ≈88% ITM
Gamma: 0.027
Theta: -0.132
Vega: 0.045
Open interest: —
OI effective date: —

Model this put

Call · $202.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.28
Breakeven: $202.78
Implied vol: 34.4%
Delta: 0.073 ≈7% ITM
Gamma: 0.018
Theta: -0.108
Vega: 0.031
Open interest: 2
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 19:59:59.744 UTC
Last: —
Breakeven: —
Implied vol: 45.3%
Delta: -0.863 ≈86% ITM
Gamma: 0.022
Theta: -0.204
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.680 UTC
Last: $0.20
Breakeven: $205.20
Implied vol: 41.5%
Delta: 0.073 ≈7% ITM
Gamma: 0.015
Theta: -0.13
Vega: 0.031
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $205 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.793 UTC
Last: $16.25
Breakeven: $188.75
Implied vol: 40.4%
Delta: -0.933 ≈93% ITM
Gamma: 0.015
Theta: -0.098
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $207.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $0.13
Breakeven: $207.63
Implied vol: 41.5%
Delta: 0.044 ≈4% ITM
Gamma: 0.01
Theta: -0.087
Vega: 0.021
Open interest: 3.3k
OI effective date: Sep 3, 2026

Model this call

Put · $207.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: 28.6%
Delta: -0.994 ≈99% ITM
Gamma: 0.003
Theta: 0.009
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.680 UTC
Last: $0.11
Breakeven: $210.11
Implied vol: 45.4%
Delta: 0.038 ≈4% ITM
Gamma: 0.008
Theta: -0.084
Vega: 0.018
Open interest: 1.9k
OI effective date: Sep 3, 2026

Model this call

Put · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: —
Breakeven: —
Implied vol: 36.8%
Delta: -0.986 ≈99% ITM
Gamma: 0.004
Theta: -0.008
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $212.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.634 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $212.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.900 UTC
Last: —
Breakeven: —
Implied vol: 63.5%
Delta: -0.921 ≈92% ITM
Gamma: 0.01
Theta: -0.189
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.155 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 19:59:59.826 UTC
Last: —
Breakeven: —
Implied vol: 60.3%
Delta: -0.951 ≈95% ITM
Gamma: 0.008
Theta: -0.116
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $217.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.643 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $217.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.898 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.786 UTC
Last: $0.08
Breakeven: $220.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.815 UTC
Last: —
Breakeven: —
Implied vol: 76.8%
Delta: -0.938 ≈94% ITM
Gamma: 0.007
Theta: -0.189
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.814 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 19:59:59.900 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.556 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 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: 93%
Delta: -0.952 ≈95% ITM
Gamma: 0.005
Theta: -0.186
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

XOP · State Street(R) SPDR(R) S&P(R) Oil & Gas Exploration & Production ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain