XTL · State Street(R) SPDR(R) S&P(R) Telecom ETF ETF

Alerts for XTL

$208.46 +0.12 (+0.06%) At close · Sep 4

Options Chain

Underlying $208.46 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 12 days to expiry · 94 contracts · mixed daily-bar sessions · Aug 12, 2026–Aug 21, 2026; 91 unknown

Put / call OI

0.33

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$220.00

$11.54 above spot

ATM implied vol

21.4%

market's expected move

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

193

194

195

196

197

198

199

200

205

210

215

220

225

230

235

240

245

250

255

260

265

270

275

280

285

290

295

300

305

310

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
—	—	—	—	$97.40	$100.80	—		—	$0.00	$0.80	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.570 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 17:02:56.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$92.40	$95.80	—		—	$0.00	$0.85	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.486 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 17:02:56.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$86.70	$90.80	—		—	$0.00	$0.85	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.399 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 17:02:56.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$81.70	$85.80	—		—	$0.00	$0.85	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.313 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 17:02:56.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.50	$80.90	—		—	$0.00	$0.85	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 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 17:02:56.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$72.50	$75.90	—		—	$0.00	$0.85	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.702 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 17:02:56.144 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.40	$70.90	—		—	$0.00	$0.85	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.952 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 19:55:49.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.40	$65.90	—		—	$0.00	$0.85	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.791 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 19:59:32.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.40	$60.90	—		—	$0.00	$0.85	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.619 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 19:59:32.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.40	$55.90	—		—	$0.00	$0.85	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	87.1%	0.961	$47.50	$50.90	—		—	$0.00	$0.90	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.168 UTC Last — Breakeven — Implied vol 87.1% Delta 0.961 ≈96% ITM Gamma 0.003 Theta -0.131 Vega 0.032 Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	78.5%	0.958	$42.50	$45.90	—		—	$0.00	$0.90	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.731 UTC Last — Breakeven — Implied vol 78.5% Delta 0.958 ≈96% ITM Gamma 0.003 Theta -0.128 Vega 0.034 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.445 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72.7%	0.948	$37.60	$41.00	—		—	$0.00	$0.90	—	—	—	—
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.138 UTC Last — Breakeven — Implied vol 72.7% Delta 0.948 ≈95% ITM Gamma 0.004 Theta -0.138 Vega 0.04 Open interest — OI effective date — Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.356 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	64.2%	0.942	$32.60	$36.00	—		—	$0.00	$0.95	—	—	—	—
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.306 UTC Last — Breakeven — Implied vol 64.2% Delta 0.942 ≈94% ITM Gamma 0.005 Theta -0.133 Vega 0.044 Open interest — OI effective date — Model this call Put · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.272 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	58.8%	0.925	$27.90	$31.00	—		—	$0.00	$0.95	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.586 UTC Last — Breakeven — Implied vol 58.8% Delta 0.925 ≈93% ITM Gamma 0.006 Theta -0.147 Vega 0.053 Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	48.4%	0.922	$22.60	$26.10	—		—	$0.00	$1.00	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.306 UTC Last — Breakeven — Implied vol 48.4% Delta 0.922 ≈92% ITM Gamma 0.008 Theta -0.128 Vega 0.055 Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.3%	0.897	$17.80	$21.20	—		—	$0.00	$1.15	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.797 UTC Last — Breakeven — Implied vol 42.3% Delta 0.897 ≈90% ITM Gamma 0.011 Theta -0.136 Vega 0.068 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.7%	0.881	$14.80	$18.30	—		—	$0.00	$1.25	—	—	—	—
Call · $193 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.533 UTC Last — Breakeven — Implied vol 37.7% Delta 0.881 ≈88% ITM Gamma 0.014 Theta -0.135 Vega 0.075 Open interest — OI effective date — Model this call Put · $193 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.2%	0.868	$13.90	$17.40	—		—	$0.00	$1.20	—	—	—	—
Call · $194 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.050 UTC Last — Breakeven — Implied vol 37.2% Delta 0.868 ≈87% ITM Gamma 0.015 Theta -0.142 Vega 0.081 Open interest — OI effective date — Model this call Put · $194 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	35.3%	0.863	$12.90	$16.40	—		—	$0.00	$1.30	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.410 UTC Last — Breakeven — Implied vol 35.3% Delta 0.863 ≈86% ITM Gamma 0.016 Theta -0.139 Vega 0.083 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.4%	0.832	$12.50	$15.50	—		$1.51	$0.00	$1.35	—	—	1	1
Call · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.730 UTC Last — Breakeven — Implied vol 37.4% Delta 0.832 ≈83% ITM Gamma 0.018 Theta -0.164 Vega 0.095 Open interest — OI effective date — Model this call Put · $196 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:31.872 UTC Last $1.51 Breakeven $194.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	29.9%	0.863	$10.50	$14.50	—		—	$0.00	$1.45	—	—	—	—
Call · $197 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.460 UTC Last — Breakeven — Implied vol 29.9% Delta 0.863 ≈86% ITM Gamma 0.019 Theta -0.12 Vega 0.083 Open interest — OI effective date — Model this call Put · $197 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.866 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.2%	0.847	$9.60	$13.60	—		—	$0.00	$1.45	—	—	—	—
Call · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.527 UTC Last — Breakeven — Implied vol 29.2% Delta 0.847 ≈85% ITM Gamma 0.022 Theta -0.125 Vega 0.089 Open interest — OI effective date — Model this call Put · $198 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	29.9%	0.818	$9.00	$12.70	—		—	$0.00	$1.65	—	—	—	—
Call · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:11.172 UTC Last — Breakeven — Implied vol 29.9% Delta 0.818 ≈82% ITM Gamma 0.023 Theta -0.141 Vega 0.1 Open interest — OI effective date — Model this call Put · $199 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.790 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	28.9%	0.8	$8.10	$11.80	—		—	$0.00	$1.85	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:39.396 UTC Last — Breakeven — Implied vol 28.9% Delta 0.8 ≈80% ITM Gamma 0.026 Theta -0.143 Vega 0.106 Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.3%	0.651	$4.80	$7.60	—		—	$0.50	$3.00	-0.319	21.9%	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.375 UTC Last — Breakeven — Implied vol 27.3% Delta 0.651 ≈65% ITM Gamma 0.036 Theta -0.172 Vega 0.14 Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.935 UTC Last — Breakeven — Implied vol 21.9% Delta -0.319 ≈32% ITM Gamma 0.043 Theta -0.116 Vega 0.135 Open interest — OI effective date — Model this put
Underlying $208.46
—	—	24.2%	0.453	$1.70	$4.40	—		$3.30	$2.10	$4.90	-0.566	18.6%	1	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.167 UTC Last — Breakeven — Implied vol 24.2% Delta 0.453 ≈45% ITM Gamma 0.043 Theta -0.16 Vega 0.15 Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.376 UTC Last $3.30 Breakeven $206.70 Implied vol 18.6% Delta -0.566 ≈57% ITM Gamma 0.056 Theta -0.103 Vega 0.149 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$5.00	$8.30	-0.866	14.6%	—	—
Call · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.773 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 19:55:03.611 UTC Last — Breakeven — Implied vol 14.6% Delta -0.866 ≈87% ITM Gamma 0.039 Theta -0.031 Vega 0.082 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$1.00	$1.90		—	$9.50	$12.90	—	—	—	—
Call · $220 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:31.866 UTC Last $1.90 Breakeven $221.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$14.40	$17.80	—	—	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.964 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 19:55:07.207 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$19.40	$22.80	—	—	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.062 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 19:55:08.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—		—	$24.40	$27.80	—	—	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.142 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 19:55:09.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$29.40	$33.40	-0.973	39.2%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.182 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 19:55:10.934 UTC Last — Breakeven — Implied vol 39.2% Delta -0.973 ≈97% ITM Gamma 0.004 Theta -0.015 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$34.40	$37.80	—	—	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.829 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$39.40	$42.80	—	—	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$44.40	$47.80	—	—	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.481 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$49.40	$53.50	-0.974	60.8%	—	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.299 UTC Last — Breakeven — Implied vol 60.8% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.033 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$54.40	$58.40	-0.979	63%	—	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.544 UTC Last — Breakeven — Implied vol 63% Delta -0.979 ≈98% ITM Gamma 0.002 Theta -0.024 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$59.40	$63.40	-0.98	67.4%	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.719 UTC Last — Breakeven — Implied vol 67.4% Delta -0.98 ≈98% ITM Gamma 0.002 Theta -0.026 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$64.40	$68.40	-0.98	71.8%	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.861 UTC Last — Breakeven — Implied vol 71.8% Delta -0.98 ≈98% ITM Gamma 0.002 Theta -0.028 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$69.40	$73.40	-0.981	76%	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.067 UTC Last — Breakeven — Implied vol 76% Delta -0.981 ≈98% ITM Gamma 0.002 Theta -0.029 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$74.40	$78.40	-0.981	80.1%	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.181 UTC Last — Breakeven — Implied vol 80.1% Delta -0.981 ≈98% ITM Gamma 0.002 Theta -0.031 Vega 0.018 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$79.40	$83.40	—	—	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.274 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.270 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$84.40	$88.40	—	—	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.368 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$89.40	$93.40	—	—	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$94.40	$98.40	—	—	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—		—	$99.40	$103.40	—	—	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — 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 · Aug 12, 2026–Aug 21, 2026; 91 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 25 strikes around the money are shown by default — switch to "All 47" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.