XPH · State Street(R) SPDR(R) S&P(R) Pharmaceuticals ETF ETF

Alerts for XPH

$70.93 -0.10 (-0.14%) At close · Sep 4

Options Chain

Underlying $70.93 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 40 contracts · mixed daily-bar sessions · Jul 27, 2026–Sep 4, 2026; 31 unknown

Put / call OI

1.23

Balanced positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$0.93 below spot

ATM implied vol

15.4%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$10.50	$15.00	—		—	$0.00	$2.85	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.50	$14.00	—		—	$0.00	$2.85	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.110 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$13.00	—		—	$0.00	$2.85	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.50	$12.00	—		—	$0.00	$2.85	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.50	$11.00	—		—	$0.00	$2.85	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.50	$10.00	—		—	$0.00	$2.85	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$9.00	—		—	$0.00	$2.85	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$8.00	—		—	$0.00	$2.90	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.50	$7.00	—		—	$0.00	$2.95	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	23.4%	0.91	$2.00	$6.30	—		—	$0.00	$3.00	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol 23.4% Delta 0.91 ≈91% ITM Gamma 0.052 Theta -0.026 Vega 0.022 Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.382 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	22.4%	0.853	$1.00	$5.50	$3.00		$0.30	$0.00	$0.80	—	—	10	—
Call · $68 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:55:04.389 UTC Last $3.00 Breakeven $71.00 Implied vol 22.4% Delta 0.853 ≈85% ITM Gamma 0.077 Theta -0.032 Vega 0.031 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:29.661 UTC Last $0.30 Breakeven $67.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	26.9%	0.724	$0.30	$5.00	—		$1.65	$0.00	$3.20	—	—	5	5
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:10.701 UTC Last — Breakeven — Implied vol 26.9% Delta 0.724 ≈72% ITM Gamma 0.093 Theta -0.051 Vega 0.045 Open interest — OI effective date — Model this call Put · $69 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:32.281 UTC Last $1.65 Breakeven $67.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
7	3	8.3%	0.826	$0.05	$2.20	$1.49		$0.91	$0.50	$1.00	-0.358	22.5%	1	6
Call · $70 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.276 UTC Last $1.49 Breakeven $71.49 Implied vol 8.3% Delta 0.826 ≈83% ITM Gamma 0.232 Theta -0.017 Vega 0.034 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:47.027 UTC Last $0.91 Breakeven $69.09 Implied vol 22.5% Delta -0.358 ≈36% ITM Gamma 0.124 Theta -0.041 Vega 0.05 Open interest 6 OI effective date Sep 3, 2026 Model this put
Underlying $70.93
—	—	—	—	$0.00	$3.90	—		$2.30	$0.00	$4.00	—	—	5	5
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:35.614 UTC Last $2.30 Breakeven $68.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$3.50	—		—	$0.10	$4.60	-0.572	33.9%	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.161 UTC Last — Breakeven — Implied vol 33.9% Delta -0.572 ≈57% ITM Gamma 0.087 Theta -0.064 Vega 0.053 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$3.20	$1.37		—	$0.60	$5.00	-0.676	30%	—	—
Call · $73 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:36.000 UTC Last $1.37 Breakeven $74.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol 30% Delta -0.676 ≈68% ITM Gamma 0.09 Theta -0.051 Vega 0.048 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.50	$2.00		—	$1.10	$5.50	-0.811	24%	—	—
Call · $74 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:36.128 UTC Last $2.00 Breakeven $76.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol 24% Delta -0.811 ≈81% ITM Gamma 0.084 Theta -0.027 Vega 0.036 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$2.10	$6.50	-0.836	28.8%	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol 28.8% Delta -0.836 ≈84% ITM Gamma 0.064 Theta -0.03 Vega 0.033 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.40	$1.15		—	$3.10	$7.50	-0.853	33.3%	—	—
Call · $76 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:36.595 UTC Last $1.15 Breakeven $77.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol 33.3% Delta -0.853 ≈85% ITM Gamma 0.052 Theta -0.033 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.85	—		—	$4.00	$8.50	-0.878	35.7%	—	—
Call · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.389 UTC Last — Breakeven — Implied vol 35.7% Delta -0.878 ≈88% ITM Gamma 0.042 Theta -0.03 Vega 0.027 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 27, 2026–Sep 4, 2026; 31 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.