XLC Stock — State Street Materials Select Sector SPDR Premium Income ETF: Options Chain

Calls		Puts
2	6	166.4%	0.995	$46.29	$0.05	—	—	1	1
Call · $65 In the money Snapshot session Aug 18, 2026 Last $46.29 Breakeven $111.29 Implied vol 166.4% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.029 Vega 0.003 Open interest 2 Model this call Put · $65 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3	6	—	—	$41.33	—	—	—	—	0
Call · $70 In the money Snapshot session Aug 18, 2026 Last $41.33 Breakeven $111.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	4	—	—	$36.82	—	—	—	—	0
Call · $75 In the money Snapshot session Aug 7, 2026 Last $36.82 Breakeven $111.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	206	—	—	$32.28	—	—	—	—	0
Call · $80 In the money Snapshot session Aug 24, 2026 Last $32.28 Breakeven $112.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $80 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	20	—	—	$27.63	—	—	—	—	0
Call · $85 In the money Snapshot session Aug 25, 2026 Last $27.63 Breakeven $112.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	20	70.2%	0.993	$22.67	—	—	—	—	0
Call · $90 In the money Snapshot session Aug 25, 2026 Last $22.67 Breakeven $112.67 Implied vol 70.2% Delta 0.993 ≈99% ITM Gamma 0.002 Theta -0.02 Vega 0.003 Open interest 13 Model this call Put · $90 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	10	—	—	$15.76	—	-0.076	93.6%	—	0
Call · $95 In the money Snapshot session Aug 12, 2026 Last $15.76 Breakeven $110.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $95 Snapshot session Unknown Last — Breakeven — Implied vol 93.6% Delta -0.076 ≈8% ITM Gamma 0.01 Theta -0.152 Vega 0.025 Open interest 0 Model this put
3	10	—	—	$12.83	—	-0.07	74.3%	—	0
Call · $98 In the money Snapshot session Aug 12, 2026 Last $12.83 Breakeven $110.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $98 Snapshot session Unknown Last — Breakeven — Implied vol 74.3% Delta -0.07 ≈7% ITM Gamma 0.012 Theta -0.114 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—	—	-0.131	92.7%	—	0
Call · $99 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $99 Snapshot session Unknown Last — Breakeven — Implied vol 92.7% Delta -0.131 ≈13% ITM Gamma 0.015 Theta -0.226 Vega 0.038 Open interest 0 Model this put
0	1	—	—	$12.87	$0.10	-0.128	84.3%	1	98
Call · $100 In the money Snapshot session Aug 28, 2026 Last $12.87 Breakeven $112.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $99.90 Implied vol 84.3% Delta -0.128 ≈13% ITM Gamma 0.016 Theta -0.202 Vega 0.038 Open interest 98 Model this put
0	—	—	—	—	$0.30	-0.075	59.6%	1	3
Call · $101 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $101 Snapshot session Aug 13, 2026 Last $0.30 Breakeven $100.70 Implied vol 59.6% Delta -0.075 ≈8% ITM Gamma 0.016 Theta -0.096 Vega 0.025 Open interest 3 Model this put
0	—	—	—	—	$0.68	-0.068	52.5%	1	1
Call · $102 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $102 Snapshot session Aug 12, 2026 Last $0.68 Breakeven $101.32 Implied vol 52.5% Delta -0.068 ≈7% ITM Gamma 0.016 Theta -0.079 Vega 0.026 Open interest 1 Model this put
0	—	—	—	—	—	-0.089	52.3%	—	0
Call · $103 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $103 Snapshot session Unknown Last — Breakeven — Implied vol 52.3% Delta -0.089 ≈9% ITM Gamma 0.02 Theta -0.096 Vega 0.026 Open interest 0 Model this put
0	—	—	—	—	—	-0.1	49.2%	—	0
Call · $104 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $104 Snapshot session Unknown Last — Breakeven — Implied vol 49.2% Delta -0.1 ≈10% ITM Gamma 0.023 Theta -0.098 Vega 0.026 Open interest 0 Model this put
11	11	0.1%	1	$3.30	$0.13	-0.124	49%	1	1
Call · $105 In the money Snapshot session Jul 30, 2026 Last $3.30 Breakeven $108.30 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 11 Model this call Put · $105 Snapshot session Aug 24, 2026 Last $0.13 Breakeven $104.87 Implied vol 49% Delta -0.124 ≈12% ITM Gamma 0.028 Theta -0.115 Vega 0.026 Open interest 1 Model this put
0	—	0.1%	1	—	$2.35	-0.098	37.3%	1	1
Call · $106 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 0 Model this call Put · $106 Snapshot session Jul 24, 2026 Last $2.35 Breakeven $103.65 Implied vol 37.3% Delta -0.098 ≈10% ITM Gamma 0.03 Theta -0.073 Vega 0.026 Open interest 1 Model this put
0	—	—	—	—	—	-0.118	38.2%	—	0
Call · $106.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $106.5 Snapshot session Unknown Last — Breakeven — Implied vol 38.2% Delta -0.118 ≈12% ITM Gamma 0.034 Theta -0.086 Vega 0.026 Open interest 0 Model this put
0	32	0.1%	1	$4.93	—	-0.138	38.2%	—	0
Call · $107 In the money Snapshot session Jul 28, 2026 Last $4.93 Breakeven $111.93 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 0 Model this call Put · $107 Snapshot session Unknown Last — Breakeven — Implied vol 38.2% Delta -0.138 ≈14% ITM Gamma 0.038 Theta -0.096 Vega 0.039 Open interest 0 Model this put
0	64	—	—	$4.58	—	-0.145	35.9%	—	0
Call · $107.5 In the money Snapshot session Jul 28, 2026 Last $4.58 Breakeven $112.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $107.5 Snapshot session Unknown Last — Breakeven — Implied vol 35.9% Delta -0.145 ≈14% ITM Gamma 0.042 Theta -0.093 Vega 0.039 Open interest 0 Model this put
0	32	—	—	$4.28	$0.05	-0.143	32.2%	1	4
Call · $108 In the money Snapshot session Jul 28, 2026 Last $4.28 Breakeven $112.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $108 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $107.95 Implied vol 32.2% Delta -0.143 ≈14% ITM Gamma 0.046 Theta -0.083 Vega 0.039 Open interest 4 Model this put
0	—	17%	0.964	—	—	-0.146	29.3%	—	0
Call · $108.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 17% Delta 0.964 ≈96% ITM Gamma 0.03 Theta -0.022 Vega 0.015 Open interest 0 Model this call Put · $108.5 Snapshot session Unknown Last — Breakeven — Implied vol 29.3% Delta -0.146 ≈15% ITM Gamma 0.051 Theta -0.076 Vega 0.039 Open interest 0 Model this put
0	—	—	—	—	$0.05	-0.115	22.7%	1	3
Call · $109 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $109 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $108.95 Implied vol 22.7% Delta -0.115 ≈11% ITM Gamma 0.056 Theta -0.05 Vega 0.026 Open interest 3 Model this put
0	—	—	—	—	$0.26	-0.2	28.4%	2	2
Call · $109.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $109.5 Snapshot session Aug 26, 2026 Last $0.26 Breakeven $109.24 Implied vol 28.4% Delta -0.2 ≈20% ITM Gamma 0.065 Theta -0.09 Vega 0.04 Open interest 2 Model this put
14	3	12.1%	0.953	$2.95	$0.27	-0.161	20.5%	6	13
Call · $110 In the money Snapshot session Aug 28, 2026 Last $2.95 Breakeven $112.95 Implied vol 12.1% Delta 0.953 ≈95% ITM Gamma 0.053 Theta -0.02 Vega 0.015 Open interest 14 Model this call Put · $110 Snapshot session Aug 28, 2026 Last $0.27 Breakeven $109.73 Implied vol 20.5% Delta -0.161 ≈16% ITM Gamma 0.078 Theta -0.056 Vega 0.04 Open interest 13 Model this put
7	7	22.3%	0.78	$2.20	$0.52	-0.242	24.5%	90	90
Call · $110.5 In the money Snapshot session Aug 21, 2026 Last $2.20 Breakeven $112.70 Implied vol 22.3% Delta 0.78 ≈78% ITM Gamma 0.088 Theta -0.082 Vega 0.04 Open interest 7 Model this call Put · $110.5 Snapshot session Aug 27, 2026 Last $0.52 Breakeven $109.98 Implied vol 24.5% Delta -0.242 ≈24% ITM Gamma 0.084 Theta -0.086 Vega 0.052 Open interest 90 Model this put
34	1	23.3%	0.721	$2.15	$0.28	-0.26	21.2%	2	7
Call · $111 In the money Snapshot session Aug 28, 2026 Last $2.15 Breakeven $113.15 Implied vol 23.3% Delta 0.721 ≈72% ITM Gamma 0.094 Theta -0.095 Vega 0.052 Open interest 34 Model this call Put · $111 Snapshot session Aug 28, 2026 Last $0.28 Breakeven $110.72 Implied vol 21.2% Delta -0.26 ≈26% ITM Gamma 0.1 Theta -0.077 Vega 0.052 Open interest 7 Model this put
27	27	19.1%	0.705	$1.20	$0.35	-0.234	14.1%	4	1
Call · $111.5 In the money Snapshot session Aug 27, 2026 Last $1.20 Breakeven $112.70 Implied vol 19.1% Delta 0.705 ≈70% ITM Gamma 0.118 Theta -0.081 Vega 0.052 Open interest 27 Model this call Put · $111.5 Snapshot session Aug 28, 2026 Last $0.35 Breakeven $111.15 Implied vol 14.1% Delta -0.234 ≈23% ITM Gamma 0.144 Theta -0.048 Vega 0.052 Open interest 1 Model this put
69	2	31%	0.594	$1.26	$0.50	-0.329	15.6%	8	52
Call · $112 In the money Snapshot session Aug 28, 2026 Last $1.26 Breakeven $113.26 Implied vol 31% Delta 0.594 ≈59% ITM Gamma 0.082 Theta -0.142 Vega 0.06 Open interest 69 Model this call Put · $112 Snapshot session Aug 28, 2026 Last $0.50 Breakeven $111.50 Implied vol 15.6% Delta -0.329 ≈33% ITM Gamma 0.153 Theta -0.063 Vega 0.053 Open interest 52 Model this put
25	2	15.9%	0.591	$1.25	$0.80	-0.39	12.8%	1	2
Call · $112.5 In the money Snapshot session Aug 28, 2026 Last $1.25 Breakeven $113.75 Implied vol 15.9% Delta 0.591 ≈59% ITM Gamma 0.16 Theta -0.075 Vega 0.06 Open interest 25 Model this call Put · $112.5 Snapshot session Aug 28, 2026 Last $0.80 Breakeven $111.70 Implied vol 12.8% Delta -0.39 ≈39% ITM Gamma 0.198 Theta -0.054 Vega 0.06 Open interest 2 Model this put
Underlying $112.99
4	11	13.6%	0.511	$1.02	$1.04	-0.487	40.9%	3	4
Call · $113 Snapshot session Aug 28, 2026 Last $1.02 Breakeven $114.02 Implied vol 13.6% Delta 0.511 ≈51% ITM Gamma 0.195 Theta -0.067 Vega 0.061 Open interest 4 Model this call Put · $113 In the money Snapshot session Aug 28, 2026 Last $1.04 Breakeven $111.96 Implied vol 40.9% Delta -0.487 ≈49% ITM Gamma 0.065 Theta -0.187 Vega 0.061 Open interest 4 Model this put
93	1	48.7%	0.489	$0.71	$1.31	-0.522	37.8%	2	1
Call · $113.5 Snapshot session Aug 28, 2026 Last $0.71 Breakeven $114.21 Implied vol 48.7% Delta 0.489 ≈49% ITM Gamma 0.054 Theta -0.227 Vega 0.061 Open interest 93 Model this call Put · $113.5 In the money Snapshot session Aug 26, 2026 Last $1.31 Breakeven $112.19 Implied vol 37.8% Delta -0.522 ≈52% ITM Gamma 0.07 Theta -0.17 Vega 0.061 Open interest 1 Model this put
6	11	47.2%	0.461	$0.35	—	-0.646	16.6%	—	0
Call · $114 Snapshot session Aug 28, 2026 Last $0.35 Breakeven $114.35 Implied vol 47.2% Delta 0.461 ≈46% ITM Gamma 0.055 Theta -0.218 Vega 0.061 Open interest 6 Model this call Put · $114 In the money Snapshot session Unknown Last — Breakeven — Implied vol 16.6% Delta -0.646 ≈65% ITM Gamma 0.15 Theta -0.067 Vega 0.054 Open interest 0 Model this put
5	4	15.3%	0.207	$0.28	—	-0.734	20.2%	—	0
Call · $115 Snapshot session Aug 28, 2026 Last $0.28 Breakeven $115.28 Implied vol 15.3% Delta 0.207 ≈21% ITM Gamma 0.123 Theta -0.052 Vega 0.042 Open interest 5 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 20.2% Delta -0.734 ≈73% ITM Gamma 0.109 Theta -0.072 Vega 0.054 Open interest 0 Model this put
117	120	20.8%	0.185	$0.25	—	—	—	—	0
Call · $116 Snapshot session Aug 26, 2026 Last $0.25 Breakeven $116.25 Implied vol 20.8% Delta 0.185 ≈18% ITM Gamma 0.084 Theta -0.065 Vega 0.042 Open interest 117 Model this call Put · $116 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	1	20.7%	0.113	$0.01	—	-0.849	24.7%	—	0
Call · $117 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $117.01 Implied vol 20.7% Delta 0.113 ≈11% ITM Gamma 0.06 Theta -0.046 Vega 0.028 Open interest 23 Model this call Put · $117 In the money Snapshot session Unknown Last — Breakeven — Implied vol 24.7% Delta -0.849 ≈85% ITM Gamma 0.064 Theta -0.062 Vega 0.041 Open interest 0 Model this put
1	2	29.4%	0.142	$0.30	—	-0.866	28.8%	—	0
Call · $118 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $118.30 Implied vol 29.4% Delta 0.142 ≈14% ITM Gamma 0.051 Theta -0.078 Vega 0.042 Open interest 1 Model this call Put · $118 In the money Snapshot session Unknown Last — Breakeven — Implied vol 28.8% Delta -0.866 ≈87% ITM Gamma 0.051 Theta -0.067 Vega 0.028 Open interest 0 Model this put
0	—	49.7%	0.232	—	—	-0.934	25.8%	—	0
Call · $119 Snapshot session Unknown Last — Breakeven — Implied vol 49.7% Delta 0.232 ≈23% ITM Gamma 0.041 Theta -0.177 Vega 0.042 Open interest 0 Model this call Put · $119 In the money Snapshot session Unknown Last — Breakeven — Implied vol 25.8% Delta -0.934 ≈93% ITM Gamma 0.035 Theta -0.034 Vega 0.016 Open interest 0 Model this put
15	13	40.7%	0.143	$0.02	—	—	—	—	0
Call · $120 Snapshot session Aug 18, 2026 Last $0.02 Breakeven $120.02 Implied vol 40.7% Delta 0.143 ≈14% ITM Gamma 0.037 Theta -0.108 Vega 0.042 Open interest 15 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	43.5%	0.129	—	—	—	—	—	0
Call · $121 Snapshot session Unknown Last — Breakeven — Implied vol 43.5% Delta 0.129 ≈13% ITM Gamma 0.032 Theta -0.106 Vega 0.028 Open interest 0 Model this call Put · $121 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	45.1%	0.112	—	—	—	—	—	0
Call · $122 Snapshot session Unknown Last — Breakeven — Implied vol 45.1% Delta 0.112 ≈11% ITM Gamma 0.028 Theta -0.099 Vega 0.028 Open interest 0 Model this call Put · $122 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $123 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $123 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	-0.973	36.6%	—	0
Call · $124 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $124 In the money Snapshot session Unknown Last — Breakeven — Implied vol 36.6% Delta -0.973 ≈97% ITM Gamma 0.013 Theta -0.022 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—	—	-0.945	46.3%	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.3% Delta -0.945 ≈94% ITM Gamma 0.017 Theta -0.054 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—	—	-0.947	49.1%	—	0
Call · $126 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $126 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49.1% Delta -0.947 ≈95% ITM Gamma 0.015 Theta -0.055 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—	—	-0.962	48.8%	—	0
Call · $127 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $127 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.8% Delta -0.962 ≈96% ITM Gamma 0.012 Theta -0.041 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—	—	-0.938	66.1%	—	0
Call · $130 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.1% Delta -0.938 ≈94% ITM Gamma 0.013 Theta -0.087 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—	—	-0.962	73.3%	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.3% Delta -0.962 ≈96% ITM Gamma 0.008 Theta -0.064 Vega 0.016 Open interest 0 Model this put

Call · $65 In the money

Snapshot session: Aug 18, 2026
Last: $46.29
Breakeven: $111.29
Implied vol: 166.4%
Delta: 0.995 ≈100% ITM
Gamma: 0.001
Theta: -0.029
Vega: 0.003
Open interest: 2

Model this call

Put · $65

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $64.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $70 In the money

Snapshot session: Aug 18, 2026
Last: $41.33
Breakeven: $111.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $70

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

Model this put

Call · $75 In the money

Snapshot session: Aug 7, 2026
Last: $36.82
Breakeven: $111.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this call

Put · $75

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

Model this put

Call · $80 In the money

Snapshot session: Aug 24, 2026
Last: $32.28
Breakeven: $112.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27

Model this call

Put · $80

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

Model this put

Call · $85 In the money

Snapshot session: Aug 25, 2026
Last: $27.63
Breakeven: $112.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19

Model this call

Put · $85

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

Model this put

Call · $90 In the money

Snapshot session: Aug 25, 2026
Last: $22.67
Breakeven: $112.67
Implied vol: 70.2%
Delta: 0.993 ≈99% ITM
Gamma: 0.002
Theta: -0.02
Vega: 0.003
Open interest: 13

Model this call

Put · $90

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

Model this put

Call · $95 In the money

Snapshot session: Aug 12, 2026
Last: $15.76
Breakeven: $110.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $95

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 93.6%
Delta: -0.076 ≈8% ITM
Gamma: 0.01
Theta: -0.152
Vega: 0.025
Open interest: 0

Model this put

Call · $98 In the money

Snapshot session: Aug 12, 2026
Last: $12.83
Breakeven: $110.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3

Model this call

Put · $98

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 74.3%
Delta: -0.07 ≈7% ITM
Gamma: 0.012
Theta: -0.114
Vega: 0.025
Open interest: 0

Model this put

Call · $99 In the money

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

Model this call

Put · $99

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 92.7%
Delta: -0.131 ≈13% ITM
Gamma: 0.015
Theta: -0.226
Vega: 0.038
Open interest: 0

Model this put

Call · $100 In the money

Snapshot session: Aug 28, 2026
Last: $12.87
Breakeven: $112.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $100

Snapshot session: Aug 17, 2026
Last: $0.10
Breakeven: $99.90
Implied vol: 84.3%
Delta: -0.128 ≈13% ITM
Gamma: 0.016
Theta: -0.202
Vega: 0.038
Open interest: 98

Model this put

Call · $101 In the money

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

Model this call

Put · $101

Snapshot session: Aug 13, 2026
Last: $0.30
Breakeven: $100.70
Implied vol: 59.6%
Delta: -0.075 ≈8% ITM
Gamma: 0.016
Theta: -0.096
Vega: 0.025
Open interest: 3

Model this put

Call · $102 In the money

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

Model this call

Put · $102

Snapshot session: Aug 12, 2026
Last: $0.68
Breakeven: $101.32
Implied vol: 52.5%
Delta: -0.068 ≈7% ITM
Gamma: 0.016
Theta: -0.079
Vega: 0.026
Open interest: 1

Model this put

Call · $103 In the money

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

Model this call

Put · $103

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 52.3%
Delta: -0.089 ≈9% ITM
Gamma: 0.02
Theta: -0.096
Vega: 0.026
Open interest: 0

Model this put

Call · $104 In the money

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

Model this call

Put · $104

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 49.2%
Delta: -0.1 ≈10% ITM
Gamma: 0.023
Theta: -0.098
Vega: 0.026
Open interest: 0

Model this put

Call · $105 In the money

Snapshot session: Jul 30, 2026
Last: $3.30
Breakeven: $108.30
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 11

Model this call

Put · $105

Snapshot session: Aug 24, 2026
Last: $0.13
Breakeven: $104.87
Implied vol: 49%
Delta: -0.124 ≈12% ITM
Gamma: 0.028
Theta: -0.115
Vega: 0.026
Open interest: 1

Model this put

Call · $106 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 0

Model this call

Put · $106

Snapshot session: Jul 24, 2026
Last: $2.35
Breakeven: $103.65
Implied vol: 37.3%
Delta: -0.098 ≈10% ITM
Gamma: 0.03
Theta: -0.073
Vega: 0.026
Open interest: 1

Model this put

Call · $106.5 In the money

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

Model this call

Put · $106.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 38.2%
Delta: -0.118 ≈12% ITM
Gamma: 0.034
Theta: -0.086
Vega: 0.026
Open interest: 0

Model this put

Call · $107 In the money

Snapshot session: Jul 28, 2026
Last: $4.93
Breakeven: $111.93
Implied vol: 0.1%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.007
Vega: 0
Open interest: 0

Model this call

Put · $107

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 38.2%
Delta: -0.138 ≈14% ITM
Gamma: 0.038
Theta: -0.096
Vega: 0.039
Open interest: 0

Model this put

Call · $107.5 In the money

Snapshot session: Jul 28, 2026
Last: $4.58
Breakeven: $112.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $107.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 35.9%
Delta: -0.145 ≈14% ITM
Gamma: 0.042
Theta: -0.093
Vega: 0.039
Open interest: 0

Model this put

Call · $108 In the money

Snapshot session: Jul 28, 2026
Last: $4.28
Breakeven: $112.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this call

Put · $108

Snapshot session: Aug 28, 2026
Last: $0.05
Breakeven: $107.95
Implied vol: 32.2%
Delta: -0.143 ≈14% ITM
Gamma: 0.046
Theta: -0.083
Vega: 0.039
Open interest: 4

Model this put

Call · $108.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 17%
Delta: 0.964 ≈96% ITM
Gamma: 0.03
Theta: -0.022
Vega: 0.015
Open interest: 0

Model this call

Put · $108.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 29.3%
Delta: -0.146 ≈15% ITM
Gamma: 0.051
Theta: -0.076
Vega: 0.039
Open interest: 0

Model this put

Call · $109 In the money

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

Model this call

Put · $109

Snapshot session: Aug 28, 2026
Last: $0.05
Breakeven: $108.95
Implied vol: 22.7%
Delta: -0.115 ≈11% ITM
Gamma: 0.056
Theta: -0.05
Vega: 0.026
Open interest: 3

Model this put

Call · $109.5 In the money

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

Model this call

Put · $109.5

Snapshot session: Aug 26, 2026
Last: $0.26
Breakeven: $109.24
Implied vol: 28.4%
Delta: -0.2 ≈20% ITM
Gamma: 0.065
Theta: -0.09
Vega: 0.04
Open interest: 2

Model this put

Call · $110 In the money

Snapshot session: Aug 28, 2026
Last: $2.95
Breakeven: $112.95
Implied vol: 12.1%
Delta: 0.953 ≈95% ITM
Gamma: 0.053
Theta: -0.02
Vega: 0.015
Open interest: 14

Model this call

Put · $110

Snapshot session: Aug 28, 2026
Last: $0.27
Breakeven: $109.73
Implied vol: 20.5%
Delta: -0.161 ≈16% ITM
Gamma: 0.078
Theta: -0.056
Vega: 0.04
Open interest: 13

Model this put

Call · $110.5 In the money

Snapshot session: Aug 21, 2026
Last: $2.20
Breakeven: $112.70
Implied vol: 22.3%
Delta: 0.78 ≈78% ITM
Gamma: 0.088
Theta: -0.082
Vega: 0.04
Open interest: 7

Model this call

Put · $110.5

Snapshot session: Aug 27, 2026
Last: $0.52
Breakeven: $109.98
Implied vol: 24.5%
Delta: -0.242 ≈24% ITM
Gamma: 0.084
Theta: -0.086
Vega: 0.052
Open interest: 90

Model this put

Call · $111 In the money

Snapshot session: Aug 28, 2026
Last: $2.15
Breakeven: $113.15
Implied vol: 23.3%
Delta: 0.721 ≈72% ITM
Gamma: 0.094
Theta: -0.095
Vega: 0.052
Open interest: 34

Model this call

Put · $111

Snapshot session: Aug 28, 2026
Last: $0.28
Breakeven: $110.72
Implied vol: 21.2%
Delta: -0.26 ≈26% ITM
Gamma: 0.1
Theta: -0.077
Vega: 0.052
Open interest: 7

Model this put

Call · $111.5 In the money

Snapshot session: Aug 27, 2026
Last: $1.20
Breakeven: $112.70
Implied vol: 19.1%
Delta: 0.705 ≈70% ITM
Gamma: 0.118
Theta: -0.081
Vega: 0.052
Open interest: 27

Model this call

Put · $111.5

Snapshot session: Aug 28, 2026
Last: $0.35
Breakeven: $111.15
Implied vol: 14.1%
Delta: -0.234 ≈23% ITM
Gamma: 0.144
Theta: -0.048
Vega: 0.052
Open interest: 1

Model this put

Call · $112 In the money

Snapshot session: Aug 28, 2026
Last: $1.26
Breakeven: $113.26
Implied vol: 31%
Delta: 0.594 ≈59% ITM
Gamma: 0.082
Theta: -0.142
Vega: 0.06
Open interest: 69

Model this call

Put · $112

Snapshot session: Aug 28, 2026
Last: $0.50
Breakeven: $111.50
Implied vol: 15.6%
Delta: -0.329 ≈33% ITM
Gamma: 0.153
Theta: -0.063
Vega: 0.053
Open interest: 52

Model this put

Call · $112.5 In the money

Snapshot session: Aug 28, 2026
Last: $1.25
Breakeven: $113.75
Implied vol: 15.9%
Delta: 0.591 ≈59% ITM
Gamma: 0.16
Theta: -0.075
Vega: 0.06
Open interest: 25

Model this call

Put · $112.5

Snapshot session: Aug 28, 2026
Last: $0.80
Breakeven: $111.70
Implied vol: 12.8%
Delta: -0.39 ≈39% ITM
Gamma: 0.198
Theta: -0.054
Vega: 0.06
Open interest: 2

Model this put

Call · $113

Snapshot session: Aug 28, 2026
Last: $1.02
Breakeven: $114.02
Implied vol: 13.6%
Delta: 0.511 ≈51% ITM
Gamma: 0.195
Theta: -0.067
Vega: 0.061
Open interest: 4

Model this call

Put · $113 In the money

Snapshot session: Aug 28, 2026
Last: $1.04
Breakeven: $111.96
Implied vol: 40.9%
Delta: -0.487 ≈49% ITM
Gamma: 0.065
Theta: -0.187
Vega: 0.061
Open interest: 4

Model this put

Call · $113.5

Snapshot session: Aug 28, 2026
Last: $0.71
Breakeven: $114.21
Implied vol: 48.7%
Delta: 0.489 ≈49% ITM
Gamma: 0.054
Theta: -0.227
Vega: 0.061
Open interest: 93

Model this call

Put · $113.5 In the money

Snapshot session: Aug 26, 2026
Last: $1.31
Breakeven: $112.19
Implied vol: 37.8%
Delta: -0.522 ≈52% ITM
Gamma: 0.07
Theta: -0.17
Vega: 0.061
Open interest: 1

Model this put

Call · $114

Snapshot session: Aug 28, 2026
Last: $0.35
Breakeven: $114.35
Implied vol: 47.2%
Delta: 0.461 ≈46% ITM
Gamma: 0.055
Theta: -0.218
Vega: 0.061
Open interest: 6

Model this call

Put · $114 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 16.6%
Delta: -0.646 ≈65% ITM
Gamma: 0.15
Theta: -0.067
Vega: 0.054
Open interest: 0

Model this put

Call · $115

Snapshot session: Aug 28, 2026
Last: $0.28
Breakeven: $115.28
Implied vol: 15.3%
Delta: 0.207 ≈21% ITM
Gamma: 0.123
Theta: -0.052
Vega: 0.042
Open interest: 5

Model this call

Put · $115 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 20.2%
Delta: -0.734 ≈73% ITM
Gamma: 0.109
Theta: -0.072
Vega: 0.054
Open interest: 0

Model this put

Call · $116

Snapshot session: Aug 26, 2026
Last: $0.25
Breakeven: $116.25
Implied vol: 20.8%
Delta: 0.185 ≈18% ITM
Gamma: 0.084
Theta: -0.065
Vega: 0.042
Open interest: 117

Model this call

Put · $116 In the money

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

Model this put

Call · $117

Snapshot session: Aug 28, 2026
Last: $0.01
Breakeven: $117.01
Implied vol: 20.7%
Delta: 0.113 ≈11% ITM
Gamma: 0.06
Theta: -0.046
Vega: 0.028
Open interest: 23

Model this call

Put · $117 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 24.7%
Delta: -0.849 ≈85% ITM
Gamma: 0.064
Theta: -0.062
Vega: 0.041
Open interest: 0

Model this put

Call · $118

Snapshot session: Aug 14, 2026
Last: $0.30
Breakeven: $118.30
Implied vol: 29.4%
Delta: 0.142 ≈14% ITM
Gamma: 0.051
Theta: -0.078
Vega: 0.042
Open interest: 1

Model this call

Put · $118 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 28.8%
Delta: -0.866 ≈87% ITM
Gamma: 0.051
Theta: -0.067
Vega: 0.028
Open interest: 0

Model this put

Call · $119

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 49.7%
Delta: 0.232 ≈23% ITM
Gamma: 0.041
Theta: -0.177
Vega: 0.042
Open interest: 0

Model this call

Put · $119 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 25.8%
Delta: -0.934 ≈93% ITM
Gamma: 0.035
Theta: -0.034
Vega: 0.016
Open interest: 0

Model this put

Call · $120

Snapshot session: Aug 18, 2026
Last: $0.02
Breakeven: $120.02
Implied vol: 40.7%
Delta: 0.143 ≈14% ITM
Gamma: 0.037
Theta: -0.108
Vega: 0.042
Open interest: 15

Model this call

Put · $120 In the money

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

Model this put

Call · $121

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 43.5%
Delta: 0.129 ≈13% ITM
Gamma: 0.032
Theta: -0.106
Vega: 0.028
Open interest: 0

Model this call

Put · $121 In the money

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

Model this put

Call · $122

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 45.1%
Delta: 0.112 ≈11% ITM
Gamma: 0.028
Theta: -0.099
Vega: 0.028
Open interest: 0

Model this call

Put · $122 In the money

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

Model this put

Call · $123

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

Model this call

Put · $123 In the money

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

Model this put

Call · $124

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

Model this call

Put · $124 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 36.6%
Delta: -0.973 ≈97% ITM
Gamma: 0.013
Theta: -0.022
Vega: 0.008
Open interest: 0

Model this put

Call · $125

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

Model this call

Put · $125 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 46.3%
Delta: -0.945 ≈94% ITM
Gamma: 0.017
Theta: -0.054
Vega: 0.016
Open interest: 0

Model this put

Call · $126

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

Model this call

Put · $126 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 49.1%
Delta: -0.947 ≈95% ITM
Gamma: 0.015
Theta: -0.055
Vega: 0.016
Open interest: 0

Model this put

Call · $127

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

Model this call

Put · $127 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 48.8%
Delta: -0.962 ≈96% ITM
Gamma: 0.012
Theta: -0.041
Vega: 0.016
Open interest: 0

Model this put

Call · $130

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

Model this call

Put · $130 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.1%
Delta: -0.938 ≈94% ITM
Gamma: 0.013
Theta: -0.087
Vega: 0.017
Open interest: 0

Model this put

Call · $135

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

Model this call

Put · $135 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.3%
Delta: -0.962 ≈96% ITM
Gamma: 0.008
Theta: -0.064
Vega: 0.016
Open interest: 0

Model this put

XLC · State Street Materials Select Sector SPDR Premium Income ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	6	166.4%	0.995	$46.29		$0.05	—	—	1	1
Call · $65 In the money Snapshot session Aug 18, 2026 Last $46.29 Breakeven $111.29 Implied vol 166.4% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.029 Vega 0.003 Open interest 2 Model this call Put · $65 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3	6	—	—	$41.33		—	—	—	—	0
Call · $70 In the money Snapshot session Aug 18, 2026 Last $41.33 Breakeven $111.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	4	—	—	$36.82		—	—	—	—	0
Call · $75 In the money Snapshot session Aug 7, 2026 Last $36.82 Breakeven $111.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
27	206	—	—	$32.28		—	—	—	—	0
Call · $80 In the money Snapshot session Aug 24, 2026 Last $32.28 Breakeven $112.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 Model this call Put · $80 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
19	20	—	—	$27.63		—	—	—	—	0
Call · $85 In the money Snapshot session Aug 25, 2026 Last $27.63 Breakeven $112.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
13	20	70.2%	0.993	$22.67		—	—	—	—	0
Call · $90 In the money Snapshot session Aug 25, 2026 Last $22.67 Breakeven $112.67 Implied vol 70.2% Delta 0.993 ≈99% ITM Gamma 0.002 Theta -0.02 Vega 0.003 Open interest 13 Model this call Put · $90 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	10	—	—	$15.76		—	-0.076	93.6%	—	0
Call · $95 In the money Snapshot session Aug 12, 2026 Last $15.76 Breakeven $110.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $95 Snapshot session Unknown Last — Breakeven — Implied vol 93.6% Delta -0.076 ≈8% ITM Gamma 0.01 Theta -0.152 Vega 0.025 Open interest 0 Model this put
3	10	—	—	$12.83		—	-0.07	74.3%	—	0
Call · $98 In the money Snapshot session Aug 12, 2026 Last $12.83 Breakeven $110.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $98 Snapshot session Unknown Last — Breakeven — Implied vol 74.3% Delta -0.07 ≈7% ITM Gamma 0.012 Theta -0.114 Vega 0.025 Open interest 0 Model this put
0	—	—	—	—		—	-0.131	92.7%	—	0
Call · $99 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $99 Snapshot session Unknown Last — Breakeven — Implied vol 92.7% Delta -0.131 ≈13% ITM Gamma 0.015 Theta -0.226 Vega 0.038 Open interest 0 Model this put
0	1	—	—	$12.87		$0.10	-0.128	84.3%	1	98
Call · $100 In the money Snapshot session Aug 28, 2026 Last $12.87 Breakeven $112.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $100 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $99.90 Implied vol 84.3% Delta -0.128 ≈13% ITM Gamma 0.016 Theta -0.202 Vega 0.038 Open interest 98 Model this put
0	—	—	—	—		$0.30	-0.075	59.6%	1	3
Call · $101 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $101 Snapshot session Aug 13, 2026 Last $0.30 Breakeven $100.70 Implied vol 59.6% Delta -0.075 ≈8% ITM Gamma 0.016 Theta -0.096 Vega 0.025 Open interest 3 Model this put
0	—	—	—	—		$0.68	-0.068	52.5%	1	1
Call · $102 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $102 Snapshot session Aug 12, 2026 Last $0.68 Breakeven $101.32 Implied vol 52.5% Delta -0.068 ≈7% ITM Gamma 0.016 Theta -0.079 Vega 0.026 Open interest 1 Model this put
0	—	—	—	—		—	-0.089	52.3%	—	0
Call · $103 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $103 Snapshot session Unknown Last — Breakeven — Implied vol 52.3% Delta -0.089 ≈9% ITM Gamma 0.02 Theta -0.096 Vega 0.026 Open interest 0 Model this put
0	—	—	—	—		—	-0.1	49.2%	—	0
Call · $104 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $104 Snapshot session Unknown Last — Breakeven — Implied vol 49.2% Delta -0.1 ≈10% ITM Gamma 0.023 Theta -0.098 Vega 0.026 Open interest 0 Model this put
11	11	0.1%	1	$3.30		$0.13	-0.124	49%	1	1
Call · $105 In the money Snapshot session Jul 30, 2026 Last $3.30 Breakeven $108.30 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 11 Model this call Put · $105 Snapshot session Aug 24, 2026 Last $0.13 Breakeven $104.87 Implied vol 49% Delta -0.124 ≈12% ITM Gamma 0.028 Theta -0.115 Vega 0.026 Open interest 1 Model this put
0	—	0.1%	1	—		$2.35	-0.098	37.3%	1	1
Call · $106 In the money Snapshot session Unknown Last — Breakeven — Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 0 Model this call Put · $106 Snapshot session Jul 24, 2026 Last $2.35 Breakeven $103.65 Implied vol 37.3% Delta -0.098 ≈10% ITM Gamma 0.03 Theta -0.073 Vega 0.026 Open interest 1 Model this put
0	—	—	—	—		—	-0.118	38.2%	—	0
Call · $106.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $106.5 Snapshot session Unknown Last — Breakeven — Implied vol 38.2% Delta -0.118 ≈12% ITM Gamma 0.034 Theta -0.086 Vega 0.026 Open interest 0 Model this put
0	32	0.1%	1	$4.93		—	-0.138	38.2%	—	0
Call · $107 In the money Snapshot session Jul 28, 2026 Last $4.93 Breakeven $111.93 Implied vol 0.1% Delta 1 ≈100% ITM Gamma 0 Theta -0.007 Vega 0 Open interest 0 Model this call Put · $107 Snapshot session Unknown Last — Breakeven — Implied vol 38.2% Delta -0.138 ≈14% ITM Gamma 0.038 Theta -0.096 Vega 0.039 Open interest 0 Model this put
0	64	—	—	$4.58		—	-0.145	35.9%	—	0
Call · $107.5 In the money Snapshot session Jul 28, 2026 Last $4.58 Breakeven $112.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $107.5 Snapshot session Unknown Last — Breakeven — Implied vol 35.9% Delta -0.145 ≈14% ITM Gamma 0.042 Theta -0.093 Vega 0.039 Open interest 0 Model this put
0	32	—	—	$4.28		$0.05	-0.143	32.2%	1	4
Call · $108 In the money Snapshot session Jul 28, 2026 Last $4.28 Breakeven $112.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $108 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $107.95 Implied vol 32.2% Delta -0.143 ≈14% ITM Gamma 0.046 Theta -0.083 Vega 0.039 Open interest 4 Model this put
0	—	17%	0.964	—		—	-0.146	29.3%	—	0
Call · $108.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 17% Delta 0.964 ≈96% ITM Gamma 0.03 Theta -0.022 Vega 0.015 Open interest 0 Model this call Put · $108.5 Snapshot session Unknown Last — Breakeven — Implied vol 29.3% Delta -0.146 ≈15% ITM Gamma 0.051 Theta -0.076 Vega 0.039 Open interest 0 Model this put
0	—	—	—	—		$0.05	-0.115	22.7%	1	3
Call · $109 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $109 Snapshot session Aug 28, 2026 Last $0.05 Breakeven $108.95 Implied vol 22.7% Delta -0.115 ≈11% ITM Gamma 0.056 Theta -0.05 Vega 0.026 Open interest 3 Model this put
0	—	—	—	—		$0.26	-0.2	28.4%	2	2
Call · $109.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $109.5 Snapshot session Aug 26, 2026 Last $0.26 Breakeven $109.24 Implied vol 28.4% Delta -0.2 ≈20% ITM Gamma 0.065 Theta -0.09 Vega 0.04 Open interest 2 Model this put
14	3	12.1%	0.953	$2.95		$0.27	-0.161	20.5%	6	13
Call · $110 In the money Snapshot session Aug 28, 2026 Last $2.95 Breakeven $112.95 Implied vol 12.1% Delta 0.953 ≈95% ITM Gamma 0.053 Theta -0.02 Vega 0.015 Open interest 14 Model this call Put · $110 Snapshot session Aug 28, 2026 Last $0.27 Breakeven $109.73 Implied vol 20.5% Delta -0.161 ≈16% ITM Gamma 0.078 Theta -0.056 Vega 0.04 Open interest 13 Model this put
7	7	22.3%	0.78	$2.20		$0.52	-0.242	24.5%	90	90
Call · $110.5 In the money Snapshot session Aug 21, 2026 Last $2.20 Breakeven $112.70 Implied vol 22.3% Delta 0.78 ≈78% ITM Gamma 0.088 Theta -0.082 Vega 0.04 Open interest 7 Model this call Put · $110.5 Snapshot session Aug 27, 2026 Last $0.52 Breakeven $109.98 Implied vol 24.5% Delta -0.242 ≈24% ITM Gamma 0.084 Theta -0.086 Vega 0.052 Open interest 90 Model this put
34	1	23.3%	0.721	$2.15		$0.28	-0.26	21.2%	2	7
Call · $111 In the money Snapshot session Aug 28, 2026 Last $2.15 Breakeven $113.15 Implied vol 23.3% Delta 0.721 ≈72% ITM Gamma 0.094 Theta -0.095 Vega 0.052 Open interest 34 Model this call Put · $111 Snapshot session Aug 28, 2026 Last $0.28 Breakeven $110.72 Implied vol 21.2% Delta -0.26 ≈26% ITM Gamma 0.1 Theta -0.077 Vega 0.052 Open interest 7 Model this put
27	27	19.1%	0.705	$1.20		$0.35	-0.234	14.1%	4	1
Call · $111.5 In the money Snapshot session Aug 27, 2026 Last $1.20 Breakeven $112.70 Implied vol 19.1% Delta 0.705 ≈70% ITM Gamma 0.118 Theta -0.081 Vega 0.052 Open interest 27 Model this call Put · $111.5 Snapshot session Aug 28, 2026 Last $0.35 Breakeven $111.15 Implied vol 14.1% Delta -0.234 ≈23% ITM Gamma 0.144 Theta -0.048 Vega 0.052 Open interest 1 Model this put
69	2	31%	0.594	$1.26		$0.50	-0.329	15.6%	8	52
Call · $112 In the money Snapshot session Aug 28, 2026 Last $1.26 Breakeven $113.26 Implied vol 31% Delta 0.594 ≈59% ITM Gamma 0.082 Theta -0.142 Vega 0.06 Open interest 69 Model this call Put · $112 Snapshot session Aug 28, 2026 Last $0.50 Breakeven $111.50 Implied vol 15.6% Delta -0.329 ≈33% ITM Gamma 0.153 Theta -0.063 Vega 0.053 Open interest 52 Model this put
25	2	15.9%	0.591	$1.25		$0.80	-0.39	12.8%	1	2
Call · $112.5 In the money Snapshot session Aug 28, 2026 Last $1.25 Breakeven $113.75 Implied vol 15.9% Delta 0.591 ≈59% ITM Gamma 0.16 Theta -0.075 Vega 0.06 Open interest 25 Model this call Put · $112.5 Snapshot session Aug 28, 2026 Last $0.80 Breakeven $111.70 Implied vol 12.8% Delta -0.39 ≈39% ITM Gamma 0.198 Theta -0.054 Vega 0.06 Open interest 2 Model this put
Underlying $112.99
4	11	13.6%	0.511	$1.02		$1.04	-0.487	40.9%	3	4
Call · $113 Snapshot session Aug 28, 2026 Last $1.02 Breakeven $114.02 Implied vol 13.6% Delta 0.511 ≈51% ITM Gamma 0.195 Theta -0.067 Vega 0.061 Open interest 4 Model this call Put · $113 In the money Snapshot session Aug 28, 2026 Last $1.04 Breakeven $111.96 Implied vol 40.9% Delta -0.487 ≈49% ITM Gamma 0.065 Theta -0.187 Vega 0.061 Open interest 4 Model this put
93	1	48.7%	0.489	$0.71		$1.31	-0.522	37.8%	2	1
Call · $113.5 Snapshot session Aug 28, 2026 Last $0.71 Breakeven $114.21 Implied vol 48.7% Delta 0.489 ≈49% ITM Gamma 0.054 Theta -0.227 Vega 0.061 Open interest 93 Model this call Put · $113.5 In the money Snapshot session Aug 26, 2026 Last $1.31 Breakeven $112.19 Implied vol 37.8% Delta -0.522 ≈52% ITM Gamma 0.07 Theta -0.17 Vega 0.061 Open interest 1 Model this put
6	11	47.2%	0.461	$0.35		—	-0.646	16.6%	—	0
Call · $114 Snapshot session Aug 28, 2026 Last $0.35 Breakeven $114.35 Implied vol 47.2% Delta 0.461 ≈46% ITM Gamma 0.055 Theta -0.218 Vega 0.061 Open interest 6 Model this call Put · $114 In the money Snapshot session Unknown Last — Breakeven — Implied vol 16.6% Delta -0.646 ≈65% ITM Gamma 0.15 Theta -0.067 Vega 0.054 Open interest 0 Model this put
5	4	15.3%	0.207	$0.28		—	-0.734	20.2%	—	0
Call · $115 Snapshot session Aug 28, 2026 Last $0.28 Breakeven $115.28 Implied vol 15.3% Delta 0.207 ≈21% ITM Gamma 0.123 Theta -0.052 Vega 0.042 Open interest 5 Model this call Put · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 20.2% Delta -0.734 ≈73% ITM Gamma 0.109 Theta -0.072 Vega 0.054 Open interest 0 Model this put
117	120	20.8%	0.185	$0.25		—	—	—	—	0
Call · $116 Snapshot session Aug 26, 2026 Last $0.25 Breakeven $116.25 Implied vol 20.8% Delta 0.185 ≈18% ITM Gamma 0.084 Theta -0.065 Vega 0.042 Open interest 117 Model this call Put · $116 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	1	20.7%	0.113	$0.01		—	-0.849	24.7%	—	0
Call · $117 Snapshot session Aug 28, 2026 Last $0.01 Breakeven $117.01 Implied vol 20.7% Delta 0.113 ≈11% ITM Gamma 0.06 Theta -0.046 Vega 0.028 Open interest 23 Model this call Put · $117 In the money Snapshot session Unknown Last — Breakeven — Implied vol 24.7% Delta -0.849 ≈85% ITM Gamma 0.064 Theta -0.062 Vega 0.041 Open interest 0 Model this put
1	2	29.4%	0.142	$0.30		—	-0.866	28.8%	—	0
Call · $118 Snapshot session Aug 14, 2026 Last $0.30 Breakeven $118.30 Implied vol 29.4% Delta 0.142 ≈14% ITM Gamma 0.051 Theta -0.078 Vega 0.042 Open interest 1 Model this call Put · $118 In the money Snapshot session Unknown Last — Breakeven — Implied vol 28.8% Delta -0.866 ≈87% ITM Gamma 0.051 Theta -0.067 Vega 0.028 Open interest 0 Model this put
0	—	49.7%	0.232	—		—	-0.934	25.8%	—	0
Call · $119 Snapshot session Unknown Last — Breakeven — Implied vol 49.7% Delta 0.232 ≈23% ITM Gamma 0.041 Theta -0.177 Vega 0.042 Open interest 0 Model this call Put · $119 In the money Snapshot session Unknown Last — Breakeven — Implied vol 25.8% Delta -0.934 ≈93% ITM Gamma 0.035 Theta -0.034 Vega 0.016 Open interest 0 Model this put
15	13	40.7%	0.143	$0.02		—	—	—	—	0
Call · $120 Snapshot session Aug 18, 2026 Last $0.02 Breakeven $120.02 Implied vol 40.7% Delta 0.143 ≈14% ITM Gamma 0.037 Theta -0.108 Vega 0.042 Open interest 15 Model this call Put · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	43.5%	0.129	—		—	—	—	—	0
Call · $121 Snapshot session Unknown Last — Breakeven — Implied vol 43.5% Delta 0.129 ≈13% ITM Gamma 0.032 Theta -0.106 Vega 0.028 Open interest 0 Model this call Put · $121 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	45.1%	0.112	—		—	—	—	—	0
Call · $122 Snapshot session Unknown Last — Breakeven — Implied vol 45.1% Delta 0.112 ≈11% ITM Gamma 0.028 Theta -0.099 Vega 0.028 Open interest 0 Model this call Put · $122 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $123 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $123 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.973	36.6%	—	0
Call · $124 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $124 In the money Snapshot session Unknown Last — Breakeven — Implied vol 36.6% Delta -0.973 ≈97% ITM Gamma 0.013 Theta -0.022 Vega 0.008 Open interest 0 Model this put
0	—	—	—	—		—	-0.945	46.3%	—	0
Call · $125 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $125 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.3% Delta -0.945 ≈94% ITM Gamma 0.017 Theta -0.054 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.947	49.1%	—	0
Call · $126 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $126 In the money Snapshot session Unknown Last — Breakeven — Implied vol 49.1% Delta -0.947 ≈95% ITM Gamma 0.015 Theta -0.055 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.962	48.8%	—	0
Call · $127 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $127 In the money Snapshot session Unknown Last — Breakeven — Implied vol 48.8% Delta -0.962 ≈96% ITM Gamma 0.012 Theta -0.041 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.938	66.1%	—	0
Call · $130 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 66.1% Delta -0.938 ≈94% ITM Gamma 0.013 Theta -0.087 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—		—	-0.962	73.3%	—	0
Call · $135 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.3% Delta -0.962 ≈96% ITM Gamma 0.008 Theta -0.064 Vega 0.016 Open interest 0 Model this put