XSW · State Street(R) SPDR(R) S&P(R) Software & Services ETF ETF

Alerts for XSW

$202.99 -4.78 (-2.30%) At close · Sep 4

Options Chain

Underlying $202.99 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 106 contracts · mixed daily-bar sessions · Jul 17, 2026–Sep 4, 2026; 84 unknown

Put / call OI

0.19

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$183.00

$19.99 below spot

ATM implied vol

25.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

163

164

165

166

167

168

169

170

171

172

173

174

175

176

177

178

179

180

181

182

183

184

185

186

187

188

190

195

200

205

210

215

220

225

230

235

240

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$115.60	$119.90	—		—	$0.00	$2.75	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$110.60	$114.90	—		—	$0.00	$2.75	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$105.60	$109.90	—		—	$0.00	$2.75	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$100.50	$104.90	—		—	$0.00	$2.75	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$95.50	$99.90	—		—	$0.00	$2.75	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$90.50	$94.90	—		—	$0.00	$2.75	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.50	$89.90	—		—	$0.00	$2.75	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.60	$85.00	—		—	$0.00	$2.75	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.703 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 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.50	$80.00	—		—	$0.00	$2.75	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.987 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 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.50	$75.00	—		—	$0.00	$2.75	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.761 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 17:24:12.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.50	$70.00	—		—	$0.00	$2.75	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.426 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 19:55:03.249 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.50	$65.00	—		—	$0.00	$2.75	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.60	$60.00	—		—	$0.00	$2.75	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.60	$55.00	—		—	$0.00	$2.75	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.60	$50.00	—		$0.10	$0.00	$1.00	—	—	3	3
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:08.917 UTC Last $0.10 Breakeven $154.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$40.60	$45.00	$39.23		—	$0.00	$2.75	—	—	—	—
Call · $160 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:24.456 UTC Last $39.23 Breakeven $199.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.60	$42.00	—		—	$0.00	$2.75	—	—	—	—
Call · $163 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $163 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.60	$41.00	—		—	$0.00	$2.75	—	—	—	—
Call · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.60	$40.00	—		—	$0.00	$2.75	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.60	$39.00	—		—	$0.00	$2.75	—	—	—	—
Call · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.60	$38.00	—		—	$0.00	$2.75	—	—	—	—
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $167 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.60	$37.00	—		—	$0.00	$2.75	—	—	—	—
Call · $168 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:24.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $168 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.60	$36.00	—		—	$0.00	$2.75	—	—	—	—
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.981 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.60	$35.00	—		$5.90	$0.00	$2.75	—	—	1	1
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:55:12.034 UTC Last $5.90 Breakeven $164.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.60	$34.00	—		—	$0.00	$2.75	—	—	—	—
Call · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:25.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $171 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.548 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.60	$33.00	—		—	$0.00	$2.75	—	—	—	—
Call · $172 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $172 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.548 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.60	$32.00	—		—	$0.00	$2.75	—	—	—	—
Call · $173 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $173 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.60	$31.00	—		—	$0.00	$2.75	—	—	—	—
Call · $174 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $174 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.60	$30.10	—		$0.42	$0.00	$0.30	—	—	2	2
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:47.912 UTC Last $0.42 Breakeven $174.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.60	$29.10	—		—	$0.00	$2.75	—	—	—	—
Call · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.765 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $176 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.361 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.60	$28.10	—		—	$0.00	$2.75	—	—	—	—
Call · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $177 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.60	$27.10	—		—	$0.00	$2.80	—	—	—	—
Call · $178 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $178 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.60	$26.10	—		—	$0.00	$2.80	—	—	—	—
Call · $179 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $179 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$20.80	$25.30	$14.10		$6.75	$0.00	$2.80	—	—	1	1
Call · $180 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:55:09.329 UTC Last $14.10 Breakeven $194.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:05.235 UTC Last $6.75 Breakeven $173.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	41.8%	0.934	$19.80	$25.60	—		—	$0.00	$2.85	—	—	—	—
Call · $181 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.238 UTC Last — Breakeven — Implied vol 41.8% Delta 0.934 ≈93% ITM Gamma 0.008 Theta -0.096 Vega 0.049 Open interest — OI effective date — Model this call Put · $181 Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.80	$23.20	—		—	$0.00	$2.85	—	—	—	—
Call · $182 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $182 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	3	23.1%	0.993	$17.80	$22.70	$15.90		—	$0.00	$2.85	—	—	—	—
Call · $183 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:56.883 UTC Last $15.90 Breakeven $198.90 Implied vol 23.1% Delta 0.993 ≈99% ITM Gamma 0.002 Theta -0.025 Vega 0.008 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $183 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	36.1%	0.933	$18.30	$21.00	$16.55		—	$0.00	$2.90	—	—	—	—
Call · $184 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:50.002 UTC Last $16.55 Breakeven $200.55 Implied vol 36.1% Delta 0.933 ≈93% ITM Gamma 0.009 Theta -0.086 Vega 0.05 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $184 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.703 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.80	$20.40	—		—	$0.00	$2.90	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.80	$19.30	—		—	$0.00	$2.95	—	—	—	—
Call · $186 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $186 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	28.3%	0.944	$14.00	$19.00	$22.10		—	$0.00	$3.00	—	—	—	—
Call · $187 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:56:11.942 UTC Last $22.10 Breakeven $209.10 Implied vol 28.3% Delta 0.944 ≈94% ITM Gamma 0.011 Theta -0.065 Vega 0.044 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $187 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$12.90	$17.40	$16.20		—	$0.00	$3.10	—	—	—	—
Call · $188 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:06.198 UTC Last $16.20 Breakeven $204.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $188 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	20.1%	0.964	$11.20	$15.50	—		$1.20	$0.00	$3.20	—	—	1	1
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.034 UTC Last — Breakeven — Implied vol 20.1% Delta 0.964 ≈96% ITM Gamma 0.01 Theta -0.042 Vega 0.031 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:07.597 UTC Last $1.20 Breakeven $188.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	22.2%	0.844	$6.70	$11.20	—		$1.50	$0.70	$1.70	-0.202	27.1%	3	3
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.361 UTC Last — Breakeven — Implied vol 22.2% Delta 0.844 ≈84% ITM Gamma 0.028 Theta -0.095 Vega 0.092 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:48.484 UTC Last $1.50 Breakeven $193.50 Implied vol 27.1% Delta -0.202 ≈20% ITM Gamma 0.027 Theta -0.108 Vega 0.108 Open interest 3 OI effective date Sep 3, 2026 Model this put
2	3	23.4%	0.651	$3.10	$7.70	$7.89		$1.50	$0.20	$4.90	-0.363	26.2%	1	1
Call · $200 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:56:14.126 UTC Last $7.89 Breakeven $207.89 Implied vol 23.4% Delta 0.651 ≈65% ITM Gamma 0.041 Theta -0.14 Vega 0.142 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $200 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:23.140 UTC Last $1.50 Breakeven $198.50 Implied vol 26.2% Delta -0.363 ≈36% ITM Gamma 0.037 Theta -0.137 Vega 0.144 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $202.99
2	1	24.3%	0.435	$0.45	$5.40	$7.50		$4.17	$3.00	$7.10	-0.557	26.8%	1	1
Call · $205 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:21.629 UTC Last $7.50 Breakeven $212.50 Implied vol 24.3% Delta 0.435 ≈44% ITM Gamma 0.042 Theta -0.15 Vega 0.151 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.339 UTC Last $4.17 Breakeven $200.83 Implied vol 26.8% Delta -0.557 ≈56% ITM Gamma 0.038 Theta -0.144 Vega 0.151 Open interest 1 OI effective date Sep 3, 2026 Model this put
34	20	29.8%	0.291	$0.05	$4.00	$0.65		$7.29	$6.30	$10.60	-0.727	27.4%	1	2
Call · $210 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:05.391 UTC Last $0.65 Breakeven $210.65 Implied vol 29.8% Delta 0.291 ≈29% ITM Gamma 0.03 Theta -0.156 Vega 0.131 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.244 UTC Last $7.29 Breakeven $202.71 Implied vol 27.4% Delta -0.727 ≈73% ITM Gamma 0.032 Theta -0.119 Vega 0.127 Open interest 2 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$0.00	$3.00	$2.40		—	$10.60	$14.80	-0.835	29.7%	—	—
Call · $215 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:04.361 UTC Last $2.40 Breakeven $217.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.163 UTC Last — Breakeven — Implied vol 29.7% Delta -0.835 ≈84% ITM Gamma 0.022 Theta -0.09 Vega 0.095 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$3.00	$1.00		$17.11	$15.30	$19.70	-0.879	34.9%	1	—
Call · $220 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:04.235 UTC Last $1.00 Breakeven $221.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:16.430 UTC Last $17.11 Breakeven $202.89 Implied vol 34.9% Delta -0.879 ≈88% ITM Gamma 0.015 Theta -0.084 Vega 0.077 Open interest — OI effective date — Model this put
5	4	—	—	$0.00	$0.80	$1.05		—	$20.10	$24.60	-0.908	39.5%	—	—
Call · $225 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:30.293 UTC Last $1.05 Breakeven $226.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.060 UTC Last — Breakeven — Implied vol 39.5% Delta -0.908 ≈91% ITM Gamma 0.011 Theta -0.076 Vega 0.064 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$25.10	$29.50	-0.922	44.9%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.213 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 19:55:10.582 UTC Last — Breakeven — Implied vol 44.9% Delta -0.922 ≈92% ITM Gamma 0.009 Theta -0.075 Vega 0.056 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$30.10	$34.50	-0.929	50.8%	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.992 UTC Last — Breakeven — Implied vol 50.8% Delta -0.929 ≈93% ITM Gamma 0.007 Theta -0.08 Vega 0.052 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.75	—		—	$35.10	$39.50	-0.934	56.5%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.638 UTC Last — Breakeven — Implied vol 56.5% Delta -0.934 ≈93% ITM Gamma 0.006 Theta -0.084 Vega 0.049 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 17, 2026–Sep 4, 2026; 84 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. The 20 strikes around the money are shown by default — switch to "All 53" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.