XBI Stock — State Street SPDR Bloomberg International Treasury Bond ETF: Options Chain

Calls		Puts
0	1	1668.2%	0.987	$64.23	$0.01	—	—	6	5
Call · $85 In the money Snapshot session Jul 29, 2026 Last $64.23 Breakeven $149.23 Implied vol 1668.2% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -6.571 Vega 0.001 Open interest 0 Model this call Put · $85 Snapshot session Aug 24, 2026 Last $0.01 Breakeven $84.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
0	—	1335%	0.994	—	$0.02	—	—	1	1
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 1335% Delta 0.994 ≈99% ITM Gamma 0 Theta -2.793 Vega 0 Open interest 0 Model this call Put · $90 Snapshot session Aug 25, 2026 Last $0.02 Breakeven $89.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
11	12	1636.7%	0.971	$64.25	$0.01	—	—	1	4
Call · $95 In the money Snapshot session Aug 13, 2026 Last $64.25 Breakeven $159.25 Implied vol 1636.7% Delta 0.971 ≈97% ITM Gamma 0.001 Theta -12.677 Vega 0.002 Open interest 11 Model this call Put · $95 Snapshot session Aug 27, 2026 Last $0.01 Breakeven $94.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	1228.9%	0.987	—	$0.01	—	—	1	3
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 1228.9% Delta 0.987 ≈99% ITM Gamma 0.001 Theta -4.866 Vega 0.001 Open interest 0 Model this call Put · $100 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $99.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	1348.1%	0.968	—	$0.12	—	—	2	4
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 1348.1% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -11.481 Vega 0.003 Open interest 0 Model this call Put · $105 Snapshot session Aug 28, 2026 Last $0.12 Breakeven $104.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	—	1214.2%	0.966	—	$0.11	—	—	6	5
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 1214.2% Delta 0.966 ≈97% ITM Gamma 0.002 Theta -10.878 Vega 0.003 Open interest 0 Model this call Put · $110 Snapshot session Aug 27, 2026 Last $0.11 Breakeven $109.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
0	—	1086.5%	0.963	—	$0.08	—	—	3	1
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 1086.5% Delta 0.963 ≈96% ITM Gamma 0.002 Theta -10.271 Vega 0.003 Open interest 0 Model this call Put · $115 Snapshot session Aug 27, 2026 Last $0.08 Breakeven $114.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	2	973.7%	0.959	$38.47	$0.09	-0.018	802.3%	7	14
Call · $120 In the money Snapshot session Aug 13, 2026 Last $38.47 Breakeven $158.47 Implied vol 973.7% Delta 0.959 ≈96% ITM Gamma 0.003 Theta -10.021 Vega 0.003 Open interest 2 Model this call Put · $120 Snapshot session Aug 27, 2026 Last $0.09 Breakeven $119.91 Implied vol 802.3% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -4.258 Vega 0.001 Open interest 14 Model this put
0	—	901.8%	0.949	—	$0.07	-0.024	742.2%	5	16
Call · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 901.8% Delta 0.949 ≈95% ITM Gamma 0.004 Theta -11.21 Vega 0.003 Open interest 0 Model this call Put · $125 Snapshot session Aug 27, 2026 Last $0.07 Breakeven $124.93 Implied vol 742.2% Delta -0.024 ≈2% ITM Gamma 0.003 Theta -5.059 Vega 0.001 Open interest 16 Model this put
0	—	797.3%	0.943	—	$0.01	-0.026	638.2%	10	21
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 797.3% Delta 0.943 ≈94% ITM Gamma 0.005 Theta -10.957 Vega 0.003 Open interest 0 Model this call Put · $130 Snapshot session Aug 27, 2026 Last $0.01 Breakeven $129.99 Implied vol 638.2% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -4.583 Vega 0.001 Open interest 21 Model this put
5	2	548.6%	0.969	$29.70	$0.01	-0.009	425.1%	1	164
Call · $135 In the money Snapshot session Aug 28, 2026 Last $29.70 Breakeven $164.70 Implied vol 548.6% Delta 0.969 ≈97% ITM Gamma 0.004 Theta -4.578 Vega 0.003 Open interest 5 Model this call Put · $135 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $134.99 Implied vol 425.1% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -1.173 Vega 0.001 Open interest 164 Model this put
7	2	520.8%	0.97	$28.51	$0.01	-0.032	530%	1	9
Call · $136 In the money Snapshot session Aug 28, 2026 Last $28.51 Breakeven $164.51 Implied vol 520.8% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -4.167 Vega 0.003 Open interest 7 Model this call Put · $136 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $135.99 Implied vol 530% Delta -0.032 ≈3% ITM Gamma 0.004 Theta -4.538 Vega 0.003 Open interest 9 Model this put
7	1	625.2%	0.936	$27.67	$0.12	-0.037	521.5%	8	4
Call · $137 In the money Snapshot session Aug 28, 2026 Last $27.67 Breakeven $164.67 Implied vol 625.2% Delta 0.936 ≈94% ITM Gamma 0.007 Theta -9.334 Vega 0.005 Open interest 7 Model this call Put · $137 Snapshot session Aug 27, 2026 Last $0.12 Breakeven $136.88 Implied vol 521.5% Delta -0.037 ≈4% ITM Gamma 0.005 Theta -4.919 Vega 0.003 Open interest 4 Model this put
2	1	613%	0.93	$26.71	$0.02	-0.029	476.8%	2	3
Call · $138 In the money Snapshot session Aug 28, 2026 Last $26.71 Breakeven $164.71 Implied vol 613% Delta 0.93 ≈93% ITM Gamma 0.007 Theta -9.708 Vega 0.005 Open interest 2 Model this call Put · $138 Snapshot session Aug 28, 2026 Last $0.02 Breakeven $137.98 Implied vol 476.8% Delta -0.029 ≈3% ITM Gamma 0.005 Theta -3.787 Vega 0.003 Open interest 3 Model this put
11	1	490.3%	0.959	$28.50	$0.01	-0.009	359.5%	3	22
Call · $139 In the money Snapshot session Aug 26, 2026 Last $28.50 Breakeven $167.50 Implied vol 490.3% Delta 0.959 ≈96% ITM Gamma 0.006 Theta -5.094 Vega 0.003 Open interest 11 Model this call Put · $139 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $138.99 Implied vol 359.5% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -1.024 Vega 0.001 Open interest 22 Model this put
4	1	564.1%	0.928	$26.40	$0.08	-0.005	313.4%	3	70
Call · $140 In the money Snapshot session Aug 28, 2026 Last $26.40 Breakeven $166.40 Implied vol 564.1% Delta 0.928 ≈93% ITM Gamma 0.008 Theta -9.179 Vega 0.005 Open interest 4 Model this call Put · $140 Snapshot session Aug 27, 2026 Last $0.08 Breakeven $139.92 Implied vol 313.4% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.5 Vega 0.001 Open interest 70 Model this put
8	2	537.4%	0.927	$23.54	$0.07	-0.018	368%	4	4
Call · $141 In the money Snapshot session Aug 28, 2026 Last $23.54 Breakeven $164.54 Implied vol 537.4% Delta 0.927 ≈93% ITM Gamma 0.008 Theta -8.787 Vega 0.005 Open interest 8 Model this call Put · $141 Snapshot session Aug 27, 2026 Last $0.07 Breakeven $140.93 Implied vol 368% Delta -0.018 ≈2% ITM Gamma 0.004 Theta -1.94 Vega 0.001 Open interest 4 Model this put
2	1	378.2%	0.974	$22.66	$0.01	-0.022	362.4%	3	2k
Call · $142 In the money Snapshot session Aug 28, 2026 Last $22.66 Breakeven $164.66 Implied vol 378.2% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -2.689 Vega 0.001 Open interest 2 Model this call Put · $142 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $141.99 Implied vol 362.4% Delta -0.022 ≈2% ITM Gamma 0.005 Theta -2.218 Vega 0.001 Open interest 2k Model this put
6	1	399.8%	0.959	$23.40	$0.08	-0.028	367%	2	13
Call · $143 In the money Snapshot session Aug 28, 2026 Last $23.40 Breakeven $166.40 Implied vol 399.8% Delta 0.959 ≈96% ITM Gamma 0.007 Theta -4.167 Vega 0.003 Open interest 6 Model this call Put · $143 Snapshot session Aug 27, 2026 Last $0.08 Breakeven $142.92 Implied vol 367% Delta -0.028 ≈3% ITM Gamma 0.006 Theta -2.79 Vega 0.001 Open interest 13 Model this put
12	1	473.2%	0.919	$22.40	$0.13	-0.026	337.8%	2	276
Call · $144 In the money Snapshot session Aug 28, 2026 Last $22.40 Breakeven $166.40 Implied vol 473.2% Delta 0.919 ≈92% ITM Gamma 0.01 Theta -8.375 Vega 0.005 Open interest 12 Model this call Put · $144 Snapshot session Aug 27, 2026 Last $0.13 Breakeven $143.87 Implied vol 337.8% Delta -0.026 ≈3% ITM Gamma 0.006 Theta -2.38 Vega 0.001 Open interest 276 Model this put
87	57	405.9%	0.939	$19.67	$0.07	-0.023	308.9%	2	173
Call · $145 In the money Snapshot session Aug 28, 2026 Last $19.67 Breakeven $164.67 Implied vol 405.9% Delta 0.939 ≈94% ITM Gamma 0.01 Theta -5.867 Vega 0.003 Open interest 87 Model this call Put · $145 Snapshot session Aug 27, 2026 Last $0.07 Breakeven $144.93 Implied vol 308.9% Delta -0.023 ≈2% ITM Gamma 0.006 Theta -1.97 Vega 0.001 Open interest 173 Model this put
25	2	337.8%	0.957	$18.00	$0.01	-0.026	300.2%	6	14
Call · $146 In the money Snapshot session Aug 28, 2026 Last $18.00 Breakeven $164.00 Implied vol 337.8% Delta 0.957 ≈96% ITM Gamma 0.009 Theta -3.652 Vega 0.003 Open interest 25 Model this call Put · $146 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $145.99 Implied vol 300.2% Delta -0.026 ≈3% ITM Gamma 0.007 Theta -2.15 Vega 0.001 Open interest 14 Model this put
7	7	295.1%	0.968	$5.70	$0.08	-0.025	278.3%	2	105
Call · $147 In the money Snapshot session Aug 3, 2026 Last $5.70 Breakeven $152.70 Implied vol 295.1% Delta 0.968 ≈97% ITM Gamma 0.008 Theta -2.52 Vega 0.003 Open interest 7 Model this call Put · $147 Snapshot session Aug 27, 2026 Last $0.08 Breakeven $146.92 Implied vol 278.3% Delta -0.025 ≈3% ITM Gamma 0.007 Theta -1.936 Vega 0.001 Open interest 105 Model this put
181	2	—	—	$14.60	$0.07	-0.016	236.5%	2	666
Call · $148 In the money Snapshot session Aug 28, 2026 Last $14.60 Breakeven $162.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 181 Model this call Put · $148 Snapshot session Aug 27, 2026 Last $0.07 Breakeven $147.93 Implied vol 236.5% Delta -0.016 ≈2% ITM Gamma 0.006 Theta -1.132 Vega 0.002 Open interest 666 Model this put
122	2	268.8%	0.959	$13.90	$0.08	-0.013	211.6%	2	1.6k
Call · $149 In the money Snapshot session Aug 28, 2026 Last $13.90 Breakeven $162.90 Implied vol 268.8% Delta 0.959 ≈96% ITM Gamma 0.011 Theta -2.777 Vega 0.003 Open interest 122 Model this call Put · $149 Snapshot session Aug 27, 2026 Last $0.08 Breakeven $148.92 Implied vol 211.6% Delta -0.013 ≈1% ITM Gamma 0.005 Theta -0.82 Vega 0.002 Open interest 1.6k Model this put
24	6	334.4%	0.903	$12.80	$0.21	-0.015	200.1%	1	577
Call · $150 In the money Snapshot session Aug 28, 2026 Last $12.80 Breakeven $162.80 Implied vol 334.4% Delta 0.903 ≈90% ITM Gamma 0.017 Theta -6.783 Vega 0.005 Open interest 24 Model this call Put · $150 Snapshot session Aug 28, 2026 Last $0.21 Breakeven $149.79 Implied vol 200.1% Delta -0.015 ≈2% ITM Gamma 0.006 Theta -0.902 Vega 0.002 Open interest 577 Model this put
6	2	—	—	$11.85	$0.18	-0.042	228.5%	4	35
Call · $151 In the money Snapshot session Aug 28, 2026 Last $11.85 Breakeven $162.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $151 Snapshot session Aug 26, 2026 Last $0.18 Breakeven $150.82 Implied vol 228.5% Delta -0.042 ≈4% ITM Gamma 0.013 Theta -2.397 Vega 0.003 Open interest 35 Model this put
7	6	—	—	$10.55	$0.13	-0.03	193.5%	2	42
Call · $152 In the money Snapshot session Aug 28, 2026 Last $10.55 Breakeven $162.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $152 Snapshot session Aug 28, 2026 Last $0.13 Breakeven $151.87 Implied vol 193.5% Delta -0.03 ≈3% ITM Gamma 0.011 Theta -1.553 Vega 0.003 Open interest 42 Model this put
0	—	265.2%	0.902	—	$0.10	-0.047	203.1%	3	45
Call · $152.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 265.2% Delta 0.902 ≈90% ITM Gamma 0.021 Theta -5.417 Vega 0.005 Open interest 0 Model this call Put · $152.5 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $152.40 Implied vol 203.1% Delta -0.047 ≈5% ITM Gamma 0.016 Theta -2.32 Vega 0.003 Open interest 45 Model this put
19	4	283.7%	0.878	$9.95	$0.01	-0.012	146.4%	4	711
Call · $153 In the money Snapshot session Aug 28, 2026 Last $9.95 Breakeven $162.95 Implied vol 283.7% Delta 0.878 ≈88% ITM Gamma 0.024 Theta -6.881 Vega 0.005 Open interest 19 Model this call Put · $153 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $152.99 Implied vol 146.4% Delta -0.012 ≈1% ITM Gamma 0.007 Theta -0.556 Vega 0.002 Open interest 711 Model this put
17	2	197.8%	0.93	$8.90	$0.01	-0.011	127.4%	2	87
Call · $154 In the money Snapshot session Aug 28, 2026 Last $8.90 Breakeven $162.90 Implied vol 197.8% Delta 0.93 ≈93% ITM Gamma 0.022 Theta -3.165 Vega 0.005 Open interest 17 Model this call Put · $154 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $153.99 Implied vol 127.4% Delta -0.011 ≈1% ITM Gamma 0.007 Theta -0.431 Vega 0.001 Open interest 87 Model this put
94	20	251.4%	0.847	$8.55	$0.09	-0.03	137%	11	105
Call · $155 In the money Snapshot session Aug 28, 2026 Last $8.55 Breakeven $163.55 Implied vol 251.4% Delta 0.847 ≈85% ITM Gamma 0.031 Theta -7.045 Vega 0.008 Open interest 94 Model this call Put · $155 Snapshot session Aug 28, 2026 Last $0.09 Breakeven $154.91 Implied vol 137% Delta -0.03 ≈3% ITM Gamma 0.016 Theta -1.109 Vega 0.003 Open interest 105 Model this put
99	40	177.7%	0.892	$6.65	$0.01	-0.017	103.4%	11	208
Call · $156 In the money Snapshot session Aug 28, 2026 Last $6.65 Breakeven $162.65 Implied vol 177.7% Delta 0.892 ≈89% ITM Gamma 0.034 Theta -3.912 Vega 0.005 Open interest 99 Model this call Put · $156 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $155.99 Implied vol 103.4% Delta -0.017 ≈2% ITM Gamma 0.013 Theta -0.504 Vega 0.002 Open interest 208 Model this put
26	3	163.1%	0.875	$5.75	$0.02	-0.038	104.3%	69	152
Call · $157 In the money Snapshot session Aug 28, 2026 Last $5.75 Breakeven $162.75 Implied vol 163.1% Delta 0.875 ≈87% ITM Gamma 0.042 Theta -4.029 Vega 0.005 Open interest 26 Model this call Put · $157 Snapshot session Aug 28, 2026 Last $0.02 Breakeven $156.98 Implied vol 104.3% Delta -0.038 ≈4% ITM Gamma 0.026 Theta -1.006 Vega 0.003 Open interest 152 Model this put
47	10	165.2%	0.847	$6.78	$0.02	-0.028	88.7%	2	56
Call · $157.5 In the money Snapshot session Aug 28, 2026 Last $6.78 Breakeven $164.28 Implied vol 165.2% Delta 0.847 ≈85% ITM Gamma 0.047 Theta -4.63 Vega 0.008 Open interest 47 Model this call Put · $157.5 Snapshot session Aug 28, 2026 Last $0.02 Breakeven $157.48 Implied vol 88.7% Delta -0.028 ≈3% ITM Gamma 0.024 Theta -0.676 Vega 0.002 Open interest 56 Model this put
25	3	74%	0.979	$4.90	$0.02	-0.04	86.5%	2	245
Call · $158 In the money Snapshot session Aug 28, 2026 Last $4.90 Breakeven $162.90 Implied vol 74% Delta 0.979 ≈98% ITM Gamma 0.022 Theta -0.448 Vega 0.002 Open interest 25 Model this call Put · $158 Snapshot session Aug 28, 2026 Last $0.02 Breakeven $157.98 Implied vol 86.5% Delta -0.04 ≈4% ITM Gamma 0.033 Theta -0.882 Vega 0.003 Open interest 245 Model this put
14	6	152.5%	0.783	$4.00	$0.01	-0.068	79.7%	1	149
Call · $159 In the money Snapshot session Aug 28, 2026 Last $4.00 Breakeven $163.00 Implied vol 152.5% Delta 0.783 ≈78% ITM Gamma 0.064 Theta -5.374 Vega 0.008 Open interest 14 Model this call Put · $159 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $158.99 Implied vol 79.7% Delta -0.068 ≈7% ITM Gamma 0.055 Theta -1.253 Vega 0.005 Open interest 149 Model this put
2.7k	84	105%	0.789	$2.44	$0.02	-0.035	46.4%	324	659
Call · $160 In the money Snapshot session Aug 28, 2026 Last $2.44 Breakeven $162.44 Implied vol 105% Delta 0.789 ≈79% ITM Gamma 0.091 Theta -3.629 Vega 0.008 Open interest 2.7k Model this call Put · $160 Snapshot session Aug 28, 2026 Last $0.02 Breakeven $159.98 Implied vol 46.4% Delta -0.035 ≈3% ITM Gamma 0.054 Theta -0.419 Vega 0.003 Open interest 659 Model this put
65	4	—	—	$2.72	$0.07	-0.102	39.4%	100	335
Call · $161 In the money Snapshot session Aug 28, 2026 Last $2.72 Breakeven $163.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 Model this call Put · $161 Snapshot session Aug 28, 2026 Last $0.07 Breakeven $160.93 Implied vol 39.4% Delta -0.102 ≈10% ITM Gamma 0.147 Theta -0.824 Vega 0.005 Open interest 335 Model this put
130	125	54.2%	0.628	$2.20	$0.08	-0.183	19.2%	546	77
Call · $162 In the money Snapshot session Aug 28, 2026 Last $2.20 Breakeven $164.20 Implied vol 54.2% Delta 0.628 ≈63% ITM Gamma 0.23 Theta -2.456 Vega 0.012 Open interest 130 Model this call Put · $162 Snapshot session Aug 28, 2026 Last $0.08 Breakeven $161.92 Implied vol 19.2% Delta -0.183 ≈18% ITM Gamma 0.452 Theta -0.598 Vega 0.008 Open interest 77 Model this put
Underlying $162.39
18	4	45.6%	0.511	$0.34	$0.64	-0.486	31%	3	284
Call · $162.5 Snapshot session Aug 28, 2026 Last $0.34 Breakeven $162.84 Implied vol 45.6% Delta 0.511 ≈51% ITM Gamma 0.29 Theta -2.189 Vega 0.012 Open interest 18 Model this call Put · $162.5 In the money Snapshot session Aug 28, 2026 Last $0.64 Breakeven $161.86 Implied vol 31% Delta -0.486 ≈49% ITM Gamma 0.425 Theta -1.474 Vega 0.012 Open interest 284 Model this put
118	22	53.2%	0.389	$0.25	$0.57	-0.596	61.1%	306	164
Call · $163 Snapshot session Aug 28, 2026 Last $0.25 Breakeven $163.25 Implied vol 53.2% Delta 0.389 ≈39% ITM Gamma 0.237 Theta -2.431 Vega 0.012 Open interest 118 Model this call Put · $163 In the money Snapshot session Aug 28, 2026 Last $0.57 Breakeven $162.43 Implied vol 61.1% Delta -0.596 ≈60% ITM Gamma 0.208 Theta -2.797 Vega 0.012 Open interest 164 Model this put
54	86	33.3%	0.075	$0.09	$1.28	-0.898	37.2%	186	185
Call · $164 Snapshot session Aug 28, 2026 Last $0.09 Breakeven $164.09 Implied vol 33.3% Delta 0.075 ≈8% ITM Gamma 0.14 Theta -0.562 Vega 0.005 Open interest 54 Model this call Put · $164 In the money Snapshot session Aug 28, 2026 Last $1.28 Breakeven $162.72 Implied vol 37.2% Delta -0.898 ≈90% ITM Gamma 0.156 Theta -0.768 Vega 0.005 Open interest 185 Model this put
190	331	42.7%	0.029	$0.01	$2.22	—	—	5.2k	2.6k
Call · $165 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $165.01 Implied vol 42.7% Delta 0.029 ≈3% ITM Gamma 0.051 Theta -0.337 Vega 0.002 Open interest 190 Model this call Put · $165 In the money Snapshot session Aug 28, 2026 Last $2.22 Breakeven $162.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k Model this put
879	168	56%	0.023	$0.11	$2.95	—	—	531	1.4k
Call · $166 Snapshot session Aug 28, 2026 Last $0.11 Breakeven $166.11 Implied vol 56% Delta 0.023 ≈2% ITM Gamma 0.031 Theta -0.354 Vega 0.002 Open interest 879 Model this call Put · $166 In the money Snapshot session Aug 28, 2026 Last $2.95 Breakeven $163.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k Model this put
66	142	72.3%	0.023	$0.13	$4.44	—	—	4.2k	4k
Call · $167 Snapshot session Aug 28, 2026 Last $0.13 Breakeven $167.13 Implied vol 72.3% Delta 0.023 ≈2% ITM Gamma 0.025 Theta -0.47 Vega 0.002 Open interest 66 Model this call Put · $167 In the money Snapshot session Aug 28, 2026 Last $4.44 Breakeven $162.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4k Model this put
20	8	100.1%	0.056	$0.07	$4.80	—	—	6	18
Call · $167.5 Snapshot session Aug 28, 2026 Last $0.07 Breakeven $167.57 Implied vol 100.1% Delta 0.056 ≈6% ITM Gamma 0.037 Theta -1.339 Vega 0.003 Open interest 20 Model this call Put · $167.5 In the money Snapshot session Aug 28, 2026 Last $4.80 Breakeven $162.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 Model this put
706	141	96.7%	0.034	$0.01	$5.26	—	—	24	1k
Call · $168 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $168.01 Implied vol 96.7% Delta 0.034 ≈3% ITM Gamma 0.025 Theta -0.86 Vega 0.003 Open interest 706 Model this call Put · $168 In the money Snapshot session Aug 28, 2026 Last $5.26 Breakeven $162.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k Model this put
69	39	309.6%	0.261	$0.13	$4.57	—	—	1	28
Call · $169 Snapshot session Aug 28, 2026 Last $0.13 Breakeven $169.13 Implied vol 309.6% Delta 0.261 ≈26% ITM Gamma 0.035 Theta -11.971 Vega 0.011 Open interest 69 Model this call Put · $169 In the money Snapshot session Aug 28, 2026 Last $4.57 Breakeven $164.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this put
3.8k	4.4k	133%	0.036	$0.01	$5.65	-0.965	131.9%	11	23
Call · $170 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $170.01 Implied vol 133% Delta 0.036 ≈4% ITM Gamma 0.02 Theta -1.252 Vega 0.003 Open interest 3.8k Model this call Put · $170 In the money Snapshot session Aug 28, 2026 Last $5.65 Breakeven $164.35 Implied vol 131.9% Delta -0.965 ≈97% ITM Gamma 0.019 Theta -1.185 Vega 0.003 Open interest 23 Model this put
330	4	221.8%	0.117	$0.10	$5.30	—	—	4	25
Call · $171 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $171.10 Implied vol 221.8% Delta 0.117 ≈12% ITM Gamma 0.029 Theta -5.158 Vega 0.006 Open interest 330 Model this call Put · $171 In the money Snapshot session Aug 28, 2026 Last $5.30 Breakeven $165.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 Model this put
53	2	161.9%	0.031	$0.03	$6.00	—	—	1	1
Call · $172 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $172.03 Implied vol 161.9% Delta 0.031 ≈3% ITM Gamma 0.014 Theta -1.342 Vega 0.002 Open interest 53 Model this call Put · $172 In the money Snapshot session Aug 21, 2026 Last $6.00 Breakeven $166.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.5k	1	228.9%	0.087	$0.04	$13.86	—	—	1	1
Call · $172.5 Snapshot session Aug 28, 2026 Last $0.04 Breakeven $172.54 Implied vol 228.9% Delta 0.087 ≈9% ITM Gamma 0.023 Theta -4.291 Vega 0.006 Open interest 1.5k Model this call Put · $172.5 In the money Snapshot session Aug 12, 2026 Last $13.86 Breakeven $158.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
28	2	226%	0.072	$0.17	$7.25	—	—	4	5
Call · $173 Snapshot session Aug 28, 2026 Last $0.17 Breakeven $173.17 Implied vol 226% Delta 0.072 ≈7% ITM Gamma 0.02 Theta -3.695 Vega 0.006 Open interest 28 Model this call Put · $173 In the money Snapshot session Aug 28, 2026 Last $7.25 Breakeven $165.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
36	13	168.8%	0.016	$0.01	—	—	—	—	0
Call · $174 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $174.01 Implied vol 168.8% Delta 0.016 ≈2% ITM Gamma 0.008 Theta -0.786 Vega 0.002 Open interest 36 Model this call Put · $174 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
100	4	289.3%	0.093	$0.12	—	—	—	—	0
Call · $175 Snapshot session Aug 28, 2026 Last $0.12 Breakeven $175.12 Implied vol 289.3% Delta 0.093 ≈9% ITM Gamma 0.019 Theta -5.658 Vega 0.006 Open interest 100 Model this call Put · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
7	2	221.3%	0.029	$0.14	—	—	—	—	0
Call · $176 Snapshot session Aug 26, 2026 Last $0.14 Breakeven $176.14 Implied vol 221.3% Delta 0.029 ≈3% ITM Gamma 0.01 Theta -1.705 Vega 0.002 Open interest 7 Model this call Put · $176 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	5	284%	0.059	$0.12	—	—	—	—	0
Call · $177 Snapshot session Aug 24, 2026 Last $0.12 Breakeven $177.12 Implied vol 284% Delta 0.059 ≈6% ITM Gamma 0.013 Theta -3.92 Vega 0.003 Open interest 2 Model this call Put · $177 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	26	268.3%	0.043	$0.06	$9.50	—	—	2	0
Call · $177.5 Snapshot session Aug 26, 2026 Last $0.06 Breakeven $177.56 Implied vol 268.3% Delta 0.043 ≈4% ITM Gamma 0.011 Theta -2.864 Vega 0.003 Open interest 17 Model this call Put · $177.5 In the money Snapshot session Aug 27, 2026 Last $9.50 Breakeven $168.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
129	125	289%	0.051	$0.15	—	—	—	—	0
Call · $178 Snapshot session Aug 25, 2026 Last $0.15 Breakeven $178.15 Implied vol 289% Delta 0.051 ≈5% ITM Gamma 0.012 Theta -3.539 Vega 0.003 Open interest 129 Model this call Put · $178 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	285%	0.037	$0.10	—	—	—	—	0
Call · $179 Snapshot session Aug 25, 2026 Last $0.10 Breakeven $179.10 Implied vol 285% Delta 0.037 ≈4% ITM Gamma 0.009 Theta -2.725 Vega 0.003 Open interest 1 Model this call Put · $179 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
363	387	312.6%	0.044	$0.10	$11.30	—	—	4	0
Call · $180 Snapshot session Aug 25, 2026 Last $0.10 Breakeven $180.10 Implied vol 312.6% Delta 0.044 ≈4% ITM Gamma 0.01 Theta -3.425 Vega 0.003 Open interest 363 Model this call Put · $180 In the money Snapshot session Aug 25, 2026 Last $11.30 Breakeven $168.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	306.5%	0.031	—	—	—	—	—	0
Call · $181 Snapshot session Unknown Last — Breakeven — Implied vol 306.5% Delta 0.031 ≈3% ITM Gamma 0.008 Theta -2.576 Vega 0.002 Open interest 0 Model this call Put · $181 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	10	297.5%	0.023	$0.14	—	—	—	—	0
Call · $182 Snapshot session Aug 26, 2026 Last $0.14 Breakeven $182.14 Implied vol 297.5% Delta 0.023 ≈2% ITM Gamma 0.006 Theta -1.905 Vega 0.002 Open interest 11 Model this call Put · $182 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	321.4%	0.029	—	$19.06	—	—	1	0
Call · $182.5 Snapshot session Unknown Last — Breakeven — Implied vol 321.4% Delta 0.029 ≈3% ITM Gamma 0.007 Theta -2.504 Vega 0.002 Open interest 0 Model this call Put · $182.5 In the money Snapshot session Aug 24, 2026 Last $19.06 Breakeven $163.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$19.49	—	—	1	0
Call · $183 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $183 In the money Snapshot session Aug 24, 2026 Last $19.49 Breakeven $163.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $184 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $184 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	2	401%	0.047	$0.11	—	—	—	—	0
Call · $185 Snapshot session Aug 19, 2026 Last $0.11 Breakeven $185.11 Implied vol 401% Delta 0.047 ≈5% ITM Gamma 0.008 Theta -4.62 Vega 0.003 Open interest 1 Model this call Put · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	447.1%	0.033	$0.05	—	—	—	—	0
Call · $190 Snapshot session Aug 25, 2026 Last $0.05 Breakeven $190.05 Implied vol 447.1% Delta 0.033 ≈3% ITM Gamma 0.005 Theta -3.909 Vega 0.002 Open interest 2 Model this call Put · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	456.8%	0.019	—	—	—	—	—	0
Call · $195 Snapshot session Unknown Last — Breakeven — Implied vol 456.8% Delta 0.019 ≈2% ITM Gamma 0.003 Theta -2.421 Vega 0.002 Open interest 0 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	806.6%	0.099	—	—	—	—	—	0
Call · $200 Snapshot session Unknown Last — Breakeven — Implied vol 806.6% Delta 0.099 ≈10% ITM Gamma 0.007 Theta -16.593 Vega 0.006 Open interest 0 Model this call Put · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $85 In the money

Snapshot session: Jul 29, 2026
Last: $64.23
Breakeven: $149.23
Implied vol: 1668.2%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -6.571
Vega: 0.001
Open interest: 0

Model this call

Put · $85

Snapshot session: Aug 24, 2026
Last: $0.01
Breakeven: $84.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $90 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 1335%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -2.793
Vega: 0
Open interest: 0

Model this call

Put · $90

Snapshot session: Aug 25, 2026
Last: $0.02
Breakeven: $89.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $95 In the money

Snapshot session: Aug 13, 2026
Last: $64.25
Breakeven: $159.25
Implied vol: 1636.7%
Delta: 0.971 ≈97% ITM
Gamma: 0.001
Theta: -12.677
Vega: 0.002
Open interest: 11

Model this call

Put · $95

Snapshot session: Aug 27, 2026
Last: $0.01
Breakeven: $94.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $100 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 1228.9%
Delta: 0.987 ≈99% ITM
Gamma: 0.001
Theta: -4.866
Vega: 0.001
Open interest: 0

Model this call

Put · $100

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $99.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this put

Call · $105 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 1348.1%
Delta: 0.968 ≈97% ITM
Gamma: 0.002
Theta: -11.481
Vega: 0.003
Open interest: 0

Model this call

Put · $105

Snapshot session: Aug 28, 2026
Last: $0.12
Breakeven: $104.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4

Model this put

Call · $110 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 1214.2%
Delta: 0.966 ≈97% ITM
Gamma: 0.002
Theta: -10.878
Vega: 0.003
Open interest: 0

Model this call

Put · $110

Snapshot session: Aug 27, 2026
Last: $0.11
Breakeven: $109.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $115 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 1086.5%
Delta: 0.963 ≈96% ITM
Gamma: 0.002
Theta: -10.271
Vega: 0.003
Open interest: 0

Model this call

Put · $115

Snapshot session: Aug 27, 2026
Last: $0.08
Breakeven: $114.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $120 In the money

Snapshot session: Aug 13, 2026
Last: $38.47
Breakeven: $158.47
Implied vol: 973.7%
Delta: 0.959 ≈96% ITM
Gamma: 0.003
Theta: -10.021
Vega: 0.003
Open interest: 2

Model this call

Put · $120

Snapshot session: Aug 27, 2026
Last: $0.09
Breakeven: $119.91
Implied vol: 802.3%
Delta: -0.018 ≈2% ITM
Gamma: 0.002
Theta: -4.258
Vega: 0.001
Open interest: 14

Model this put

Call · $125 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 901.8%
Delta: 0.949 ≈95% ITM
Gamma: 0.004
Theta: -11.21
Vega: 0.003
Open interest: 0

Model this call

Put · $125

Snapshot session: Aug 27, 2026
Last: $0.07
Breakeven: $124.93
Implied vol: 742.2%
Delta: -0.024 ≈2% ITM
Gamma: 0.003
Theta: -5.059
Vega: 0.001
Open interest: 16

Model this put

Call · $130 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 797.3%
Delta: 0.943 ≈94% ITM
Gamma: 0.005
Theta: -10.957
Vega: 0.003
Open interest: 0

Model this call

Put · $130

Snapshot session: Aug 27, 2026
Last: $0.01
Breakeven: $129.99
Implied vol: 638.2%
Delta: -0.026 ≈3% ITM
Gamma: 0.003
Theta: -4.583
Vega: 0.001
Open interest: 21

Model this put

Call · $135 In the money

Snapshot session: Aug 28, 2026
Last: $29.70
Breakeven: $164.70
Implied vol: 548.6%
Delta: 0.969 ≈97% ITM
Gamma: 0.004
Theta: -4.578
Vega: 0.003
Open interest: 5

Model this call

Put · $135

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $134.99
Implied vol: 425.1%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -1.173
Vega: 0.001
Open interest: 164

Model this put

Call · $136 In the money

Snapshot session: Aug 28, 2026
Last: $28.51
Breakeven: $164.51
Implied vol: 520.8%
Delta: 0.97 ≈97% ITM
Gamma: 0.004
Theta: -4.167
Vega: 0.003
Open interest: 7

Model this call

Put · $136

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $135.99
Implied vol: 530%
Delta: -0.032 ≈3% ITM
Gamma: 0.004
Theta: -4.538
Vega: 0.003
Open interest: 9

Model this put

Call · $137 In the money

Snapshot session: Aug 28, 2026
Last: $27.67
Breakeven: $164.67
Implied vol: 625.2%
Delta: 0.936 ≈94% ITM
Gamma: 0.007
Theta: -9.334
Vega: 0.005
Open interest: 7

Model this call

Put · $137

Snapshot session: Aug 27, 2026
Last: $0.12
Breakeven: $136.88
Implied vol: 521.5%
Delta: -0.037 ≈4% ITM
Gamma: 0.005
Theta: -4.919
Vega: 0.003
Open interest: 4

Model this put

Call · $138 In the money

Snapshot session: Aug 28, 2026
Last: $26.71
Breakeven: $164.71
Implied vol: 613%
Delta: 0.93 ≈93% ITM
Gamma: 0.007
Theta: -9.708
Vega: 0.005
Open interest: 2

Model this call

Put · $138

Snapshot session: Aug 28, 2026
Last: $0.02
Breakeven: $137.98
Implied vol: 476.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.005
Theta: -3.787
Vega: 0.003
Open interest: 3

Model this put

Call · $139 In the money

Snapshot session: Aug 26, 2026
Last: $28.50
Breakeven: $167.50
Implied vol: 490.3%
Delta: 0.959 ≈96% ITM
Gamma: 0.006
Theta: -5.094
Vega: 0.003
Open interest: 11

Model this call

Put · $139

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $138.99
Implied vol: 359.5%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -1.024
Vega: 0.001
Open interest: 22

Model this put

Call · $140 In the money

Snapshot session: Aug 28, 2026
Last: $26.40
Breakeven: $166.40
Implied vol: 564.1%
Delta: 0.928 ≈93% ITM
Gamma: 0.008
Theta: -9.179
Vega: 0.005
Open interest: 4

Model this call

Put · $140

Snapshot session: Aug 27, 2026
Last: $0.08
Breakeven: $139.92
Implied vol: 313.4%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.5
Vega: 0.001
Open interest: 70

Model this put

Call · $141 In the money

Snapshot session: Aug 28, 2026
Last: $23.54
Breakeven: $164.54
Implied vol: 537.4%
Delta: 0.927 ≈93% ITM
Gamma: 0.008
Theta: -8.787
Vega: 0.005
Open interest: 8

Model this call

Put · $141

Snapshot session: Aug 27, 2026
Last: $0.07
Breakeven: $140.93
Implied vol: 368%
Delta: -0.018 ≈2% ITM
Gamma: 0.004
Theta: -1.94
Vega: 0.001
Open interest: 4

Model this put

Call · $142 In the money

Snapshot session: Aug 28, 2026
Last: $22.66
Breakeven: $164.66
Implied vol: 378.2%
Delta: 0.974 ≈97% ITM
Gamma: 0.005
Theta: -2.689
Vega: 0.001
Open interest: 2

Model this call

Put · $142

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $141.99
Implied vol: 362.4%
Delta: -0.022 ≈2% ITM
Gamma: 0.005
Theta: -2.218
Vega: 0.001
Open interest: 2k

Model this put

Call · $143 In the money

Snapshot session: Aug 28, 2026
Last: $23.40
Breakeven: $166.40
Implied vol: 399.8%
Delta: 0.959 ≈96% ITM
Gamma: 0.007
Theta: -4.167
Vega: 0.003
Open interest: 6

Model this call

Put · $143

Snapshot session: Aug 27, 2026
Last: $0.08
Breakeven: $142.92
Implied vol: 367%
Delta: -0.028 ≈3% ITM
Gamma: 0.006
Theta: -2.79
Vega: 0.001
Open interest: 13

Model this put

Call · $144 In the money

Snapshot session: Aug 28, 2026
Last: $22.40
Breakeven: $166.40
Implied vol: 473.2%
Delta: 0.919 ≈92% ITM
Gamma: 0.01
Theta: -8.375
Vega: 0.005
Open interest: 12

Model this call

Put · $144

Snapshot session: Aug 27, 2026
Last: $0.13
Breakeven: $143.87
Implied vol: 337.8%
Delta: -0.026 ≈3% ITM
Gamma: 0.006
Theta: -2.38
Vega: 0.001
Open interest: 276

Model this put

Call · $145 In the money

Snapshot session: Aug 28, 2026
Last: $19.67
Breakeven: $164.67
Implied vol: 405.9%
Delta: 0.939 ≈94% ITM
Gamma: 0.01
Theta: -5.867
Vega: 0.003
Open interest: 87

Model this call

Put · $145

Snapshot session: Aug 27, 2026
Last: $0.07
Breakeven: $144.93
Implied vol: 308.9%
Delta: -0.023 ≈2% ITM
Gamma: 0.006
Theta: -1.97
Vega: 0.001
Open interest: 173

Model this put

Call · $146 In the money

Snapshot session: Aug 28, 2026
Last: $18.00
Breakeven: $164.00
Implied vol: 337.8%
Delta: 0.957 ≈96% ITM
Gamma: 0.009
Theta: -3.652
Vega: 0.003
Open interest: 25

Model this call

Put · $146

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $145.99
Implied vol: 300.2%
Delta: -0.026 ≈3% ITM
Gamma: 0.007
Theta: -2.15
Vega: 0.001
Open interest: 14

Model this put

Call · $147 In the money

Snapshot session: Aug 3, 2026
Last: $5.70
Breakeven: $152.70
Implied vol: 295.1%
Delta: 0.968 ≈97% ITM
Gamma: 0.008
Theta: -2.52
Vega: 0.003
Open interest: 7

Model this call

Put · $147

Snapshot session: Aug 27, 2026
Last: $0.08
Breakeven: $146.92
Implied vol: 278.3%
Delta: -0.025 ≈3% ITM
Gamma: 0.007
Theta: -1.936
Vega: 0.001
Open interest: 105

Model this put

Call · $148 In the money

Snapshot session: Aug 28, 2026
Last: $14.60
Breakeven: $162.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 181

Model this call

Put · $148

Snapshot session: Aug 27, 2026
Last: $0.07
Breakeven: $147.93
Implied vol: 236.5%
Delta: -0.016 ≈2% ITM
Gamma: 0.006
Theta: -1.132
Vega: 0.002
Open interest: 666

Model this put

Call · $149 In the money

Snapshot session: Aug 28, 2026
Last: $13.90
Breakeven: $162.90
Implied vol: 268.8%
Delta: 0.959 ≈96% ITM
Gamma: 0.011
Theta: -2.777
Vega: 0.003
Open interest: 122

Model this call

Put · $149

Snapshot session: Aug 27, 2026
Last: $0.08
Breakeven: $148.92
Implied vol: 211.6%
Delta: -0.013 ≈1% ITM
Gamma: 0.005
Theta: -0.82
Vega: 0.002
Open interest: 1.6k

Model this put

Call · $150 In the money

Snapshot session: Aug 28, 2026
Last: $12.80
Breakeven: $162.80
Implied vol: 334.4%
Delta: 0.903 ≈90% ITM
Gamma: 0.017
Theta: -6.783
Vega: 0.005
Open interest: 24

Model this call

Put · $150

Snapshot session: Aug 28, 2026
Last: $0.21
Breakeven: $149.79
Implied vol: 200.1%
Delta: -0.015 ≈2% ITM
Gamma: 0.006
Theta: -0.902
Vega: 0.002
Open interest: 577

Model this put

Call · $151 In the money

Snapshot session: Aug 28, 2026
Last: $11.85
Breakeven: $162.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6

Model this call

Put · $151

Snapshot session: Aug 26, 2026
Last: $0.18
Breakeven: $150.82
Implied vol: 228.5%
Delta: -0.042 ≈4% ITM
Gamma: 0.013
Theta: -2.397
Vega: 0.003
Open interest: 35

Model this put

Call · $152 In the money

Snapshot session: Aug 28, 2026
Last: $10.55
Breakeven: $162.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7

Model this call

Put · $152

Snapshot session: Aug 28, 2026
Last: $0.13
Breakeven: $151.87
Implied vol: 193.5%
Delta: -0.03 ≈3% ITM
Gamma: 0.011
Theta: -1.553
Vega: 0.003
Open interest: 42

Model this put

Call · $152.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 265.2%
Delta: 0.902 ≈90% ITM
Gamma: 0.021
Theta: -5.417
Vega: 0.005
Open interest: 0

Model this call

Put · $152.5

Snapshot session: Aug 28, 2026
Last: $0.10
Breakeven: $152.40
Implied vol: 203.1%
Delta: -0.047 ≈5% ITM
Gamma: 0.016
Theta: -2.32
Vega: 0.003
Open interest: 45

Model this put

Call · $153 In the money

Snapshot session: Aug 28, 2026
Last: $9.95
Breakeven: $162.95
Implied vol: 283.7%
Delta: 0.878 ≈88% ITM
Gamma: 0.024
Theta: -6.881
Vega: 0.005
Open interest: 19

Model this call

Put · $153

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $152.99
Implied vol: 146.4%
Delta: -0.012 ≈1% ITM
Gamma: 0.007
Theta: -0.556
Vega: 0.002
Open interest: 711

Model this put

Call · $154 In the money

Snapshot session: Aug 28, 2026
Last: $8.90
Breakeven: $162.90
Implied vol: 197.8%
Delta: 0.93 ≈93% ITM
Gamma: 0.022
Theta: -3.165
Vega: 0.005
Open interest: 17

Model this call

Put · $154

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $153.99
Implied vol: 127.4%
Delta: -0.011 ≈1% ITM
Gamma: 0.007
Theta: -0.431
Vega: 0.001
Open interest: 87

Model this put

Call · $155 In the money

Snapshot session: Aug 28, 2026
Last: $8.55
Breakeven: $163.55
Implied vol: 251.4%
Delta: 0.847 ≈85% ITM
Gamma: 0.031
Theta: -7.045
Vega: 0.008
Open interest: 94

Model this call

Put · $155

Snapshot session: Aug 28, 2026
Last: $0.09
Breakeven: $154.91
Implied vol: 137%
Delta: -0.03 ≈3% ITM
Gamma: 0.016
Theta: -1.109
Vega: 0.003
Open interest: 105

Model this put

Call · $156 In the money

Snapshot session: Aug 28, 2026
Last: $6.65
Breakeven: $162.65
Implied vol: 177.7%
Delta: 0.892 ≈89% ITM
Gamma: 0.034
Theta: -3.912
Vega: 0.005
Open interest: 99

Model this call

Put · $156

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $155.99
Implied vol: 103.4%
Delta: -0.017 ≈2% ITM
Gamma: 0.013
Theta: -0.504
Vega: 0.002
Open interest: 208

Model this put

Call · $157 In the money

Snapshot session: Aug 28, 2026
Last: $5.75
Breakeven: $162.75
Implied vol: 163.1%
Delta: 0.875 ≈87% ITM
Gamma: 0.042
Theta: -4.029
Vega: 0.005
Open interest: 26

Model this call

Put · $157

Snapshot session: Aug 28, 2026
Last: $0.02
Breakeven: $156.98
Implied vol: 104.3%
Delta: -0.038 ≈4% ITM
Gamma: 0.026
Theta: -1.006
Vega: 0.003
Open interest: 152

Model this put

Call · $157.5 In the money

Snapshot session: Aug 28, 2026
Last: $6.78
Breakeven: $164.28
Implied vol: 165.2%
Delta: 0.847 ≈85% ITM
Gamma: 0.047
Theta: -4.63
Vega: 0.008
Open interest: 47

Model this call

Put · $157.5

Snapshot session: Aug 28, 2026
Last: $0.02
Breakeven: $157.48
Implied vol: 88.7%
Delta: -0.028 ≈3% ITM
Gamma: 0.024
Theta: -0.676
Vega: 0.002
Open interest: 56

Model this put

Call · $158 In the money

Snapshot session: Aug 28, 2026
Last: $4.90
Breakeven: $162.90
Implied vol: 74%
Delta: 0.979 ≈98% ITM
Gamma: 0.022
Theta: -0.448
Vega: 0.002
Open interest: 25

Model this call

Put · $158

Snapshot session: Aug 28, 2026
Last: $0.02
Breakeven: $157.98
Implied vol: 86.5%
Delta: -0.04 ≈4% ITM
Gamma: 0.033
Theta: -0.882
Vega: 0.003
Open interest: 245

Model this put

Call · $159 In the money

Snapshot session: Aug 28, 2026
Last: $4.00
Breakeven: $163.00
Implied vol: 152.5%
Delta: 0.783 ≈78% ITM
Gamma: 0.064
Theta: -5.374
Vega: 0.008
Open interest: 14

Model this call

Put · $159

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $158.99
Implied vol: 79.7%
Delta: -0.068 ≈7% ITM
Gamma: 0.055
Theta: -1.253
Vega: 0.005
Open interest: 149

Model this put

Call · $160 In the money

Snapshot session: Aug 28, 2026
Last: $2.44
Breakeven: $162.44
Implied vol: 105%
Delta: 0.789 ≈79% ITM
Gamma: 0.091
Theta: -3.629
Vega: 0.008
Open interest: 2.7k

Model this call

Put · $160

Snapshot session: Aug 28, 2026
Last: $0.02
Breakeven: $159.98
Implied vol: 46.4%
Delta: -0.035 ≈3% ITM
Gamma: 0.054
Theta: -0.419
Vega: 0.003
Open interest: 659

Model this put

Call · $161 In the money

Snapshot session: Aug 28, 2026
Last: $2.72
Breakeven: $163.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65

Model this call

Put · $161

Snapshot session: Aug 28, 2026
Last: $0.07
Breakeven: $160.93
Implied vol: 39.4%
Delta: -0.102 ≈10% ITM
Gamma: 0.147
Theta: -0.824
Vega: 0.005
Open interest: 335

Model this put

Call · $162 In the money

Snapshot session: Aug 28, 2026
Last: $2.20
Breakeven: $164.20
Implied vol: 54.2%
Delta: 0.628 ≈63% ITM
Gamma: 0.23
Theta: -2.456
Vega: 0.012
Open interest: 130

Model this call

Put · $162

Snapshot session: Aug 28, 2026
Last: $0.08
Breakeven: $161.92
Implied vol: 19.2%
Delta: -0.183 ≈18% ITM
Gamma: 0.452
Theta: -0.598
Vega: 0.008
Open interest: 77

Model this put

Call · $162.5

Snapshot session: Aug 28, 2026
Last: $0.34
Breakeven: $162.84
Implied vol: 45.6%
Delta: 0.511 ≈51% ITM
Gamma: 0.29
Theta: -2.189
Vega: 0.012
Open interest: 18

Model this call

Put · $162.5 In the money

Snapshot session: Aug 28, 2026
Last: $0.64
Breakeven: $161.86
Implied vol: 31%
Delta: -0.486 ≈49% ITM
Gamma: 0.425
Theta: -1.474
Vega: 0.012
Open interest: 284

Model this put

Call · $163

Snapshot session: Aug 28, 2026
Last: $0.25
Breakeven: $163.25
Implied vol: 53.2%
Delta: 0.389 ≈39% ITM
Gamma: 0.237
Theta: -2.431
Vega: 0.012
Open interest: 118

Model this call

Put · $163 In the money

Snapshot session: Aug 28, 2026
Last: $0.57
Breakeven: $162.43
Implied vol: 61.1%
Delta: -0.596 ≈60% ITM
Gamma: 0.208
Theta: -2.797
Vega: 0.012
Open interest: 164

Model this put

Call · $164

Snapshot session: Aug 28, 2026
Last: $0.09
Breakeven: $164.09
Implied vol: 33.3%
Delta: 0.075 ≈8% ITM
Gamma: 0.14
Theta: -0.562
Vega: 0.005
Open interest: 54

Model this call

Put · $164 In the money

Snapshot session: Aug 28, 2026
Last: $1.28
Breakeven: $162.72
Implied vol: 37.2%
Delta: -0.898 ≈90% ITM
Gamma: 0.156
Theta: -0.768
Vega: 0.005
Open interest: 185

Model this put

Call · $165

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $165.01
Implied vol: 42.7%
Delta: 0.029 ≈3% ITM
Gamma: 0.051
Theta: -0.337
Vega: 0.002
Open interest: 190

Model this call

Put · $165 In the money

Snapshot session: Aug 28, 2026
Last: $2.22
Breakeven: $162.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.6k

Model this put

Call · $166

Snapshot session: Aug 28, 2026
Last: $0.11
Breakeven: $166.11
Implied vol: 56%
Delta: 0.023 ≈2% ITM
Gamma: 0.031
Theta: -0.354
Vega: 0.002
Open interest: 879

Model this call

Put · $166 In the money

Snapshot session: Aug 28, 2026
Last: $2.95
Breakeven: $163.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k

Model this put

Call · $167

Snapshot session: Aug 28, 2026
Last: $0.13
Breakeven: $167.13
Implied vol: 72.3%
Delta: 0.023 ≈2% ITM
Gamma: 0.025
Theta: -0.47
Vega: 0.002
Open interest: 66

Model this call

Put · $167 In the money

Snapshot session: Aug 28, 2026
Last: $4.44
Breakeven: $162.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4k

Model this put

Call · $167.5

Snapshot session: Aug 28, 2026
Last: $0.07
Breakeven: $167.57
Implied vol: 100.1%
Delta: 0.056 ≈6% ITM
Gamma: 0.037
Theta: -1.339
Vega: 0.003
Open interest: 20

Model this call

Put · $167.5 In the money

Snapshot session: Aug 28, 2026
Last: $4.80
Breakeven: $162.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18

Model this put

Call · $168

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $168.01
Implied vol: 96.7%
Delta: 0.034 ≈3% ITM
Gamma: 0.025
Theta: -0.86
Vega: 0.003
Open interest: 706

Model this call

Put · $168 In the money

Snapshot session: Aug 28, 2026
Last: $5.26
Breakeven: $162.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k

Model this put

Call · $169

Snapshot session: Aug 28, 2026
Last: $0.13
Breakeven: $169.13
Implied vol: 309.6%
Delta: 0.261 ≈26% ITM
Gamma: 0.035
Theta: -11.971
Vega: 0.011
Open interest: 69

Model this call

Put · $169 In the money

Snapshot session: Aug 28, 2026
Last: $4.57
Breakeven: $164.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28

Model this put

Call · $170

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $170.01
Implied vol: 133%
Delta: 0.036 ≈4% ITM
Gamma: 0.02
Theta: -1.252
Vega: 0.003
Open interest: 3.8k

Model this call

Put · $170 In the money

Snapshot session: Aug 28, 2026
Last: $5.65
Breakeven: $164.35
Implied vol: 131.9%
Delta: -0.965 ≈97% ITM
Gamma: 0.019
Theta: -1.185
Vega: 0.003
Open interest: 23

Model this put

Call · $171

Snapshot session: Aug 28, 2026
Last: $0.10
Breakeven: $171.10
Implied vol: 221.8%
Delta: 0.117 ≈12% ITM
Gamma: 0.029
Theta: -5.158
Vega: 0.006
Open interest: 330

Model this call

Put · $171 In the money

Snapshot session: Aug 28, 2026
Last: $5.30
Breakeven: $165.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25

Model this put

Call · $172

Snapshot session: Aug 28, 2026
Last: $0.03
Breakeven: $172.03
Implied vol: 161.9%
Delta: 0.031 ≈3% ITM
Gamma: 0.014
Theta: -1.342
Vega: 0.002
Open interest: 53

Model this call

Put · $172 In the money

Snapshot session: Aug 21, 2026
Last: $6.00
Breakeven: $166.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $172.5

Snapshot session: Aug 28, 2026
Last: $0.04
Breakeven: $172.54
Implied vol: 228.9%
Delta: 0.087 ≈9% ITM
Gamma: 0.023
Theta: -4.291
Vega: 0.006
Open interest: 1.5k

Model this call

Put · $172.5 In the money

Snapshot session: Aug 12, 2026
Last: $13.86
Breakeven: $158.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $173

Snapshot session: Aug 28, 2026
Last: $0.17
Breakeven: $173.17
Implied vol: 226%
Delta: 0.072 ≈7% ITM
Gamma: 0.02
Theta: -3.695
Vega: 0.006
Open interest: 28

Model this call

Put · $173 In the money

Snapshot session: Aug 28, 2026
Last: $7.25
Breakeven: $165.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5

Model this put

Call · $174

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $174.01
Implied vol: 168.8%
Delta: 0.016 ≈2% ITM
Gamma: 0.008
Theta: -0.786
Vega: 0.002
Open interest: 36

Model this call

Put · $174 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $175

Snapshot session: Aug 28, 2026
Last: $0.12
Breakeven: $175.12
Implied vol: 289.3%
Delta: 0.093 ≈9% ITM
Gamma: 0.019
Theta: -5.658
Vega: 0.006
Open interest: 100

Model this call

Put · $175 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $176

Snapshot session: Aug 26, 2026
Last: $0.14
Breakeven: $176.14
Implied vol: 221.3%
Delta: 0.029 ≈3% ITM
Gamma: 0.01
Theta: -1.705
Vega: 0.002
Open interest: 7

Model this call

Put · $176 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $177

Snapshot session: Aug 24, 2026
Last: $0.12
Breakeven: $177.12
Implied vol: 284%
Delta: 0.059 ≈6% ITM
Gamma: 0.013
Theta: -3.92
Vega: 0.003
Open interest: 2

Model this call

Put · $177 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $177.5

Snapshot session: Aug 26, 2026
Last: $0.06
Breakeven: $177.56
Implied vol: 268.3%
Delta: 0.043 ≈4% ITM
Gamma: 0.011
Theta: -2.864
Vega: 0.003
Open interest: 17

Model this call

Put · $177.5 In the money

Snapshot session: Aug 27, 2026
Last: $9.50
Breakeven: $168.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $178

Snapshot session: Aug 25, 2026
Last: $0.15
Breakeven: $178.15
Implied vol: 289%
Delta: 0.051 ≈5% ITM
Gamma: 0.012
Theta: -3.539
Vega: 0.003
Open interest: 129

Model this call

Put · $178 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $179

Snapshot session: Aug 25, 2026
Last: $0.10
Breakeven: $179.10
Implied vol: 285%
Delta: 0.037 ≈4% ITM
Gamma: 0.009
Theta: -2.725
Vega: 0.003
Open interest: 1

Model this call

Put · $179 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $180

Snapshot session: Aug 25, 2026
Last: $0.10
Breakeven: $180.10
Implied vol: 312.6%
Delta: 0.044 ≈4% ITM
Gamma: 0.01
Theta: -3.425
Vega: 0.003
Open interest: 363

Model this call

Put · $180 In the money

Snapshot session: Aug 25, 2026
Last: $11.30
Breakeven: $168.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $181

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 306.5%
Delta: 0.031 ≈3% ITM
Gamma: 0.008
Theta: -2.576
Vega: 0.002
Open interest: 0

Model this call

Put · $181 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $182

Snapshot session: Aug 26, 2026
Last: $0.14
Breakeven: $182.14
Implied vol: 297.5%
Delta: 0.023 ≈2% ITM
Gamma: 0.006
Theta: -1.905
Vega: 0.002
Open interest: 11

Model this call

Put · $182 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $182.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 321.4%
Delta: 0.029 ≈3% ITM
Gamma: 0.007
Theta: -2.504
Vega: 0.002
Open interest: 0

Model this call

Put · $182.5 In the money

Snapshot session: Aug 24, 2026
Last: $19.06
Breakeven: $163.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $183

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $183 In the money

Snapshot session: Aug 24, 2026
Last: $19.49
Breakeven: $163.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $184

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $184 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $185

Snapshot session: Aug 19, 2026
Last: $0.11
Breakeven: $185.11
Implied vol: 401%
Delta: 0.047 ≈5% ITM
Gamma: 0.008
Theta: -4.62
Vega: 0.003
Open interest: 1

Model this call

Put · $185 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $190

Snapshot session: Aug 25, 2026
Last: $0.05
Breakeven: $190.05
Implied vol: 447.1%
Delta: 0.033 ≈3% ITM
Gamma: 0.005
Theta: -3.909
Vega: 0.002
Open interest: 2

Model this call

Put · $190 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $195

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 456.8%
Delta: 0.019 ≈2% ITM
Gamma: 0.003
Theta: -2.421
Vega: 0.002
Open interest: 0

Model this call

Put · $195 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $200

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 806.6%
Delta: 0.099 ≈10% ITM
Gamma: 0.007
Theta: -16.593
Vega: 0.006
Open interest: 0

Model this call

Put · $200 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

XBI · State Street SPDR Bloomberg International Treasury Bond ETF

Options Chain

Positioning

Chain