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

Calls		Puts
0	2	249.8%	0.965	$38.24	—	—	—	—	0
Call · $50 In the money Snapshot session Aug 25, 2026 Last $38.24 Breakeven $88.24 Implied vol 249.8% Delta 0.965 ≈97% ITM Gamma 0.003 Theta -0.172 Vega 0.009 Open interest 0 Model this call Put · $50 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	199.5%	0.967	$33.27	$0.89	—	—	1	1
Call · $55 In the money Snapshot session Aug 25, 2026 Last $33.27 Breakeven $88.27 Implied vol 199.5% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.131 Vega 0.009 Open interest 0 Model this call Put · $55 Snapshot session Aug 3, 2026 Last $0.89 Breakeven $54.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	99.9%	0.998	—	—	—	—	—	0
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 99.9% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.01 Vega 0.001 Open interest 0 Model this call Put · $60 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	131.2%	0.959	—	—	—	—	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 131.2% Delta 0.959 ≈96% ITM Gamma 0.006 Theta -0.106 Vega 0.01 Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	118.3%	0.926	—	—	—	—	—	0
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 118.3% Delta 0.926 ≈93% ITM Gamma 0.01 Theta -0.152 Vega 0.018 Open interest 0 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	76.3%	0.934	—	—	-0.083	82.7%	—	0
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 76.3% Delta 0.934 ≈93% ITM Gamma 0.015 Theta -0.093 Vega 0.019 Open interest 0 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol 82.7% Delta -0.083 ≈8% ITM Gamma 0.016 Theta -0.112 Vega 0.019 Open interest 0 Model this put
0	—	71.5%	0.905	—	—	-0.097	71.9%	—	0
Call · $77 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.5% Delta 0.905 ≈90% ITM Gamma 0.02 Theta -0.113 Vega 0.019 Open interest 0 Model this call Put · $77 Snapshot session Unknown Last — Breakeven — Implied vol 71.9% Delta -0.097 ≈10% ITM Gamma 0.02 Theta -0.109 Vega 0.019 Open interest 0 Model this put
0	—	73.4%	0.877	—	—	-0.105	66.9%	—	0
Call · $78 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.4% Delta 0.877 ≈88% ITM Gamma 0.024 Theta -0.139 Vega 0.029 Open interest 0 Model this call Put · $78 Snapshot session Unknown Last — Breakeven — Implied vol 66.9% Delta -0.105 ≈11% ITM Gamma 0.023 Theta -0.108 Vega 0.019 Open interest 0 Model this put
0	—	64.2%	0.878	—	$0.05	-0.055	45.7%	95	95
Call · $79 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.2% Delta 0.878 ≈88% ITM Gamma 0.027 Theta -0.122 Vega 0.02 Open interest 0 Model this call Put · $79 Snapshot session Aug 25, 2026 Last $0.05 Breakeven $78.95 Implied vol 45.7% Delta -0.055 ≈6% ITM Gamma 0.021 Theta -0.045 Vega 0.011 Open interest 95 Model this put
0	—	—	—	—	$0.07	-0.054	39.4%	50	50
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Aug 25, 2026 Last $0.07 Breakeven $79.93 Implied vol 39.4% Delta -0.054 ≈5% ITM Gamma 0.024 Theta -0.038 Vega 0.011 Open interest 50 Model this put
0	—	—	—	—	—	-0.107	47.2%	—	0
Call · $80.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80.5 Snapshot session Unknown Last — Breakeven — Implied vol 47.2% Delta -0.107 ≈11% ITM Gamma 0.034 Theta -0.077 Vega 0.02 Open interest 0 Model this put
0	—	44.5%	0.888	—	—	-0.147	51.8%	—	0
Call · $81 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44.5% Delta 0.888 ≈89% ITM Gamma 0.037 Theta -0.081 Vega 0.02 Open interest 0 Model this call Put · $81 Snapshot session Unknown Last — Breakeven — Implied vol 51.8% Delta -0.147 ≈15% ITM Gamma 0.038 Theta -0.105 Vega 0.03 Open interest 0 Model this put
0	—	54.1%	0.821	—	$0.24	-0.137	45.4%	14	6
Call · $81.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 54.1% Delta 0.821 ≈82% ITM Gamma 0.041 Theta -0.131 Vega 0.03 Open interest 0 Model this call Put · $81.5 Snapshot session Aug 11, 2026 Last $0.24 Breakeven $81.26 Implied vol 45.4% Delta -0.137 ≈14% ITM Gamma 0.042 Theta -0.088 Vega 0.03 Open interest 6 Model this put
0	—	—	—	—	$0.40	-0.147	42.7%	4	1
Call · $82 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $82 Snapshot session Aug 20, 2026 Last $0.40 Breakeven $81.60 Implied vol 42.7% Delta -0.147 ≈15% ITM Gamma 0.046 Theta -0.086 Vega 0.03 Open interest 1 Model this put
0	—	46.2%	0.809	—	—	-0.143	37.5%	—	0
Call · $82.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.2% Delta 0.809 ≈81% ITM Gamma 0.051 Theta -0.117 Vega 0.03 Open interest 0 Model this call Put · $82.5 Snapshot session Unknown Last — Breakeven — Implied vol 37.5% Delta -0.143 ≈14% ITM Gamma 0.052 Theta -0.075 Vega 0.03 Open interest 0 Model this put
4	4	51.5%	0.76	$4.28	$0.10	-0.122	30.4%	1	5
Call · $83 In the money Snapshot session Aug 27, 2026 Last $4.28 Breakeven $87.28 Implied vol 51.5% Delta 0.76 ≈76% ITM Gamma 0.052 Theta -0.148 Vega 0.039 Open interest 4 Model this call Put · $83 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $82.90 Implied vol 30.4% Delta -0.122 ≈12% ITM Gamma 0.058 Theta -0.055 Vega 0.02 Open interest 5 Model this put
0	—	41.3%	0.776	—	$0.29	-0.197	36.2%	1	11
Call · $83.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41.3% Delta 0.776 ≈78% ITM Gamma 0.063 Theta -0.116 Vega 0.039 Open interest 0 Model this call Put · $83.5 Snapshot session Aug 25, 2026 Last $0.29 Breakeven $83.21 Implied vol 36.2% Delta -0.197 ≈20% ITM Gamma 0.066 Theta -0.089 Vega 0.03 Open interest 11 Model this put
0	—	40.7%	0.743	—	$0.36	-0.193	30%	1	5
Call · $84 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.7% Delta 0.743 ≈74% ITM Gamma 0.068 Theta -0.121 Vega 0.04 Open interest 0 Model this call Put · $84 Snapshot session Aug 27, 2026 Last $0.36 Breakeven $83.64 Implied vol 30% Delta -0.193 ≈19% ITM Gamma 0.079 Theta -0.072 Vega 0.03 Open interest 5 Model this put
1	1	27.2%	0.788	$3.16	$0.39	-0.227	29.2%	1	2
Call · $84.5 In the money Snapshot session Aug 27, 2026 Last $3.16 Breakeven $87.66 Implied vol 27.2% Delta 0.788 ≈79% ITM Gamma 0.093 Theta -0.076 Vega 0.03 Open interest 1 Model this call Put · $84.5 Snapshot session Aug 27, 2026 Last $0.39 Breakeven $84.11 Implied vol 29.2% Delta -0.227 ≈23% ITM Gamma 0.09 Theta -0.078 Vega 0.04 Open interest 2 Model this put
0	—	32.6%	0.703	—	$0.30	-0.226	22.9%	3	5
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 32.6% Delta 0.703 ≈70% ITM Gamma 0.091 Theta -0.105 Vega 0.04 Open interest 0 Model this call Put · $85 Snapshot session Aug 28, 2026 Last $0.30 Breakeven $84.70 Implied vol 22.9% Delta -0.226 ≈23% ITM Gamma 0.115 Theta -0.06 Vega 0.04 Open interest 5 Model this put
0	—	40.3%	0.631	—	$0.31	-0.358	36.5%	9	55
Call · $85.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.3% Delta 0.631 ≈63% ITM Gamma 0.081 Theta -0.14 Vega 0.046 Open interest 0 Model this call Put · $85.5 Snapshot session Aug 28, 2026 Last $0.31 Breakeven $85.19 Implied vol 36.5% Delta -0.358 ≈36% ITM Gamma 0.089 Theta -0.12 Vega 0.046 Open interest 55 Model this put
5	2	41.1%	0.588	$3.65	$0.64	-0.419	46%	10	5
Call · $86 In the money Snapshot session Aug 19, 2026 Last $3.65 Breakeven $89.65 Implied vol 41.1% Delta 0.588 ≈59% ITM Gamma 0.081 Theta -0.146 Vega 0.046 Open interest 5 Model this call Put · $86 Snapshot session Aug 28, 2026 Last $0.64 Breakeven $85.36 Implied vol 46% Delta -0.419 ≈42% ITM Gamma 0.073 Theta -0.157 Vega 0.046 Open interest 5 Model this put
11	4	25.8%	0.564	$5.28	$0.73	-0.429	21.9%	1	29
Call · $86.5 In the money Snapshot session Aug 10, 2026 Last $5.28 Breakeven $91.78 Implied vol 25.8% Delta 0.564 ≈56% ITM Gamma 0.132 Theta -0.094 Vega 0.046 Open interest 11 Model this call Put · $86.5 Snapshot session Aug 28, 2026 Last $0.73 Breakeven $85.77 Implied vol 21.9% Delta -0.429 ≈43% ITM Gamma 0.155 Theta -0.074 Vega 0.046 Open interest 29 Model this put
Underlying $86.89
10	14	37.3%	0.504	$4.92	$0.88	-0.505	22.9%	1	80
Call · $87 Snapshot session Aug 10, 2026 Last $4.92 Breakeven $91.92 Implied vol 37.3% Delta 0.504 ≈50% ITM Gamma 0.093 Theta -0.137 Vega 0.046 Open interest 10 Model this call Put · $87 In the money Snapshot session Aug 28, 2026 Last $0.88 Breakeven $86.12 Implied vol 22.9% Delta -0.505 ≈51% ITM Gamma 0.152 Theta -0.079 Vega 0.046 Open interest 80 Model this put
6	1	24%	0.427	$2.00	$1.38	-0.59	20.5%	2	30
Call · $87.5 Snapshot session Aug 17, 2026 Last $2.00 Breakeven $89.50 Implied vol 24% Delta 0.427 ≈43% ITM Gamma 0.141 Theta -0.087 Vega 0.047 Open interest 6 Model this call Put · $87.5 In the money Snapshot session Aug 27, 2026 Last $1.38 Breakeven $86.12 Implied vol 20.5% Delta -0.59 ≈59% ITM Gamma 0.165 Theta -0.068 Vega 0.047 Open interest 30 Model this put
39	2	22.9%	0.351	$0.69	$1.54	-0.642	24.3%	4	2
Call · $88 Snapshot session Aug 28, 2026 Last $0.69 Breakeven $88.69 Implied vol 22.9% Delta 0.351 ≈35% ITM Gamma 0.141 Theta -0.079 Vega 0.041 Open interest 39 Model this call Put · $88 In the money Snapshot session Aug 27, 2026 Last $1.54 Breakeven $86.46 Implied vol 24.3% Delta -0.642 ≈64% ITM Gamma 0.135 Theta -0.078 Vega 0.041 Open interest 2 Model this put
21	30	22.7%	0.285	$0.57	$2.00	-0.704	24.2%	2	2
Call · $88.5 Snapshot session Aug 28, 2026 Last $0.57 Breakeven $89.07 Implied vol 22.7% Delta 0.285 ≈28% ITM Gamma 0.129 Theta -0.07 Vega 0.041 Open interest 21 Model this call Put · $88.5 In the money Snapshot session Aug 27, 2026 Last $2.00 Breakeven $86.50 Implied vol 24.2% Delta -0.704 ≈70% ITM Gamma 0.124 Theta -0.07 Vega 0.041 Open interest 2 Model this put
18	1	24.6%	0.242	$0.46	$2.20	-0.628	49.4%	10	1
Call · $89 Snapshot session Aug 27, 2026 Last $0.46 Breakeven $89.46 Implied vol 24.6% Delta 0.242 ≈24% ITM Gamma 0.111 Theta -0.071 Vega 0.042 Open interest 18 Model this call Put · $89 In the money Snapshot session Aug 28, 2026 Last $2.20 Breakeven $86.80 Implied vol 49.4% Delta -0.628 ≈63% ITM Gamma 0.067 Theta -0.165 Vega 0.047 Open interest 1 Model this put
255	27	20.3%	0.144	$0.26	$2.60	-0.852	21%	1	1
Call · $89.5 Snapshot session Aug 27, 2026 Last $0.26 Breakeven $89.76 Implied vol 20.3% Delta 0.144 ≈14% ITM Gamma 0.097 Theta -0.042 Vega 0.032 Open interest 255 Model this call Put · $89.5 In the money Snapshot session Aug 28, 2026 Last $2.60 Breakeven $86.90 Implied vol 21% Delta -0.852 ≈85% ITM Gamma 0.099 Theta -0.039 Vega 0.031 Open interest 1 Model this put
10	1	24.7%	0.151	$0.37	$1.59	—	—	2	1
Call · $90 Snapshot session Aug 28, 2026 Last $0.37 Breakeven $90.37 Implied vol 24.7% Delta 0.151 ≈15% ITM Gamma 0.082 Theta -0.053 Vega 0.032 Open interest 10 Model this call Put · $90 In the money Snapshot session Aug 4, 2026 Last $1.59 Breakeven $88.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	2	27.7%	0.141	$2.55	$1.75	—	—	2	1
Call · $90.5 Snapshot session Aug 10, 2026 Last $2.55 Breakeven $93.05 Implied vol 27.7% Delta 0.141 ≈14% ITM Gamma 0.07 Theta -0.057 Vega 0.032 Open interest 1 Model this call Put · $90.5 In the money Snapshot session Aug 4, 2026 Last $1.75 Breakeven $88.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	1	26.6%	0.104	$0.15	$3.25	—	—	1	1
Call · $91 Snapshot session Aug 28, 2026 Last $0.15 Breakeven $91.15 Implied vol 26.6% Delta 0.104 ≈10% ITM Gamma 0.058 Theta -0.043 Vega 0.022 Open interest 1 Model this call Put · $91 In the money Snapshot session Aug 26, 2026 Last $3.25 Breakeven $87.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	8	38%	0.164	$1.94	$4.64	—	—	1	1
Call · $91.5 Snapshot session Aug 10, 2026 Last $1.94 Breakeven $93.44 Implied vol 38% Delta 0.164 ≈16% ITM Gamma 0.056 Theta -0.085 Vega 0.032 Open interest 2 Model this call Put · $91.5 In the money Snapshot session Aug 27, 2026 Last $4.64 Breakeven $86.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
4	2	37.2%	0.132	$0.36	$4.99	—	—	4	1
Call · $92 Snapshot session Aug 24, 2026 Last $0.36 Breakeven $92.36 Implied vol 37.2% Delta 0.132 ≈13% ITM Gamma 0.05 Theta -0.072 Vega 0.022 Open interest 4 Model this call Put · $92 In the money Snapshot session Aug 28, 2026 Last $4.99 Breakeven $87.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
34	1	41.8%	0.138	$0.05	$5.47	—	—	2	0
Call · $92.5 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $92.55 Implied vol 41.8% Delta 0.138 ≈14% ITM Gamma 0.046 Theta -0.084 Vega 0.022 Open interest 34 Model this call Put · $92.5 In the money Snapshot session Aug 28, 2026 Last $5.47 Breakeven $87.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
83	3	45.9%	0.14	$0.03	—	—	—	—	0
Call · $93 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $93.03 Implied vol 45.9% Delta 0.14 ≈14% ITM Gamma 0.042 Theta -0.093 Vega 0.022 Open interest 83 Model this call Put · $93 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	20	31.7%	0.045	$0.03	$6.42	—	—	10	0
Call · $93.5 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $93.53 Implied vol 31.7% Delta 0.045 ≈5% ITM Gamma 0.026 Theta -0.027 Vega 0.013 Open interest 0 Model this call Put · $93.5 In the money Snapshot session Aug 28, 2026 Last $6.42 Breakeven $87.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	6	53.3%	0.142	$0.82	$6.97	—	—	10	0
Call · $94 Snapshot session Aug 6, 2026 Last $0.82 Breakeven $94.82 Implied vol 53.3% Delta 0.142 ≈14% ITM Gamma 0.037 Theta -0.109 Vega 0.032 Open interest 0 Model this call Put · $94 In the money Snapshot session Aug 28, 2026 Last $6.97 Breakeven $87.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	6	59.6%	0.157	$0.46	$7.45	—	—	10	0
Call · $94.5 Snapshot session Aug 6, 2026 Last $0.46 Breakeven $94.96 Implied vol 59.6% Delta 0.157 ≈16% ITM Gamma 0.035 Theta -0.129 Vega 0.033 Open interest 10 Model this call Put · $94.5 In the money Snapshot session Aug 28, 2026 Last $7.45 Breakeven $87.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	22	55.1%	0.123	$0.54	$7.85	—	—	10	0
Call · $95 Snapshot session Aug 21, 2026 Last $0.54 Breakeven $95.54 Implied vol 55.1% Delta 0.123 ≈12% ITM Gamma 0.032 Theta -0.101 Vega 0.022 Open interest 12 Model this call Put · $95 In the money Snapshot session Aug 28, 2026 Last $7.85 Breakeven $87.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	17	59.2%	0.114	$0.03	$8.90	—	—	10	0
Call · $96 Snapshot session Aug 26, 2026 Last $0.03 Breakeven $96.03 Implied vol 59.2% Delta 0.114 ≈11% ITM Gamma 0.028 Theta -0.102 Vega 0.022 Open interest 17 Model this call Put · $96 In the money Snapshot session Aug 28, 2026 Last $8.90 Breakeven $87.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	73.7%	0.156	—	$9.37	—	—	6	0
Call · $96.5 Snapshot session Unknown Last — Breakeven — Implied vol 73.7% Delta 0.156 ≈16% ITM Gamma 0.028 Theta -0.159 Vega 0.033 Open interest 0 Model this call Put · $96.5 In the money Snapshot session Aug 28, 2026 Last $9.37 Breakeven $87.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
34	5	67%	0.121	$0.04	$9.94	—	—	2	0
Call · $97 Snapshot session Aug 26, 2026 Last $0.04 Breakeven $97.04 Implied vol 67% Delta 0.121 ≈12% ITM Gamma 0.026 Theta -0.12 Vega 0.022 Open interest 34 Model this call Put · $97 In the money Snapshot session Aug 28, 2026 Last $9.94 Breakeven $87.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	65.9%	0.106	—	$10.42	—	—	10	0
Call · $97.5 Snapshot session Unknown Last — Breakeven — Implied vol 65.9% Delta 0.106 ≈11% ITM Gamma 0.024 Theta -0.107 Vega 0.022 Open interest 0 Model this call Put · $97.5 In the money Snapshot session Aug 28, 2026 Last $10.42 Breakeven $87.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	84.7%	0.158	—	$10.86	—	—	2	0
Call · $98 Snapshot session Unknown Last — Breakeven — Implied vol 84.7% Delta 0.158 ≈16% ITM Gamma 0.025 Theta -0.184 Vega 0.033 Open interest 0 Model this call Put · $98 In the money Snapshot session Aug 28, 2026 Last $10.86 Breakeven $87.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	$11.87	—	—	8	0
Call · $99 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $99 In the money Snapshot session Aug 28, 2026 Last $11.87 Breakeven $87.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	77%	0.096	$0.36	$12.90	—	—	8	0
Call · $100 Snapshot session Jul 28, 2026 Last $0.36 Breakeven $100.36 Implied vol 77% Delta 0.096 ≈10% ITM Gamma 0.019 Theta -0.117 Vega 0.022 Open interest 1 Model this call Put · $100 In the money Snapshot session Aug 28, 2026 Last $12.90 Breakeven $87.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—	—	—	—	—	0
Call · $105 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $50 In the money

Snapshot session: Aug 25, 2026
Last: $38.24
Breakeven: $88.24
Implied vol: 249.8%
Delta: 0.965 ≈97% ITM
Gamma: 0.003
Theta: -0.172
Vega: 0.009
Open interest: 0

Model this call

Put · $50

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

Model this put

Call · $55 In the money

Snapshot session: Aug 25, 2026
Last: $33.27
Breakeven: $88.27
Implied vol: 199.5%
Delta: 0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.131
Vega: 0.009
Open interest: 0

Model this call

Put · $55

Snapshot session: Aug 3, 2026
Last: $0.89
Breakeven: $54.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $60 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 99.9%
Delta: 0.998 ≈100% ITM
Gamma: 0.001
Theta: -0.01
Vega: 0.001
Open interest: 0

Model this call

Put · $60

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

Model this put

Call · $65 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 131.2%
Delta: 0.959 ≈96% ITM
Gamma: 0.006
Theta: -0.106
Vega: 0.01
Open interest: 0

Model this call

Put · $65

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

Model this put

Call · $70 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 118.3%
Delta: 0.926 ≈93% ITM
Gamma: 0.01
Theta: -0.152
Vega: 0.018
Open interest: 0

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: Unknown
Last: —
Breakeven: —
Implied vol: 76.3%
Delta: 0.934 ≈93% ITM
Gamma: 0.015
Theta: -0.093
Vega: 0.019
Open interest: 0

Model this call

Put · $75

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 82.7%
Delta: -0.083 ≈8% ITM
Gamma: 0.016
Theta: -0.112
Vega: 0.019
Open interest: 0

Model this put

Call · $77 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.5%
Delta: 0.905 ≈90% ITM
Gamma: 0.02
Theta: -0.113
Vega: 0.019
Open interest: 0

Model this call

Put · $77

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 71.9%
Delta: -0.097 ≈10% ITM
Gamma: 0.02
Theta: -0.109
Vega: 0.019
Open interest: 0

Model this put

Call · $78 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.4%
Delta: 0.877 ≈88% ITM
Gamma: 0.024
Theta: -0.139
Vega: 0.029
Open interest: 0

Model this call

Put · $78

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 66.9%
Delta: -0.105 ≈11% ITM
Gamma: 0.023
Theta: -0.108
Vega: 0.019
Open interest: 0

Model this put

Call · $79 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 64.2%
Delta: 0.878 ≈88% ITM
Gamma: 0.027
Theta: -0.122
Vega: 0.02
Open interest: 0

Model this call

Put · $79

Snapshot session: Aug 25, 2026
Last: $0.05
Breakeven: $78.95
Implied vol: 45.7%
Delta: -0.055 ≈6% ITM
Gamma: 0.021
Theta: -0.045
Vega: 0.011
Open interest: 95

Model this put

Call · $80 In the money

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

Model this call

Put · $80

Snapshot session: Aug 25, 2026
Last: $0.07
Breakeven: $79.93
Implied vol: 39.4%
Delta: -0.054 ≈5% ITM
Gamma: 0.024
Theta: -0.038
Vega: 0.011
Open interest: 50

Model this put

Call · $80.5 In the money

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

Model this call

Put · $80.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 47.2%
Delta: -0.107 ≈11% ITM
Gamma: 0.034
Theta: -0.077
Vega: 0.02
Open interest: 0

Model this put

Call · $81 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 44.5%
Delta: 0.888 ≈89% ITM
Gamma: 0.037
Theta: -0.081
Vega: 0.02
Open interest: 0

Model this call

Put · $81

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 51.8%
Delta: -0.147 ≈15% ITM
Gamma: 0.038
Theta: -0.105
Vega: 0.03
Open interest: 0

Model this put

Call · $81.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 54.1%
Delta: 0.821 ≈82% ITM
Gamma: 0.041
Theta: -0.131
Vega: 0.03
Open interest: 0

Model this call

Put · $81.5

Snapshot session: Aug 11, 2026
Last: $0.24
Breakeven: $81.26
Implied vol: 45.4%
Delta: -0.137 ≈14% ITM
Gamma: 0.042
Theta: -0.088
Vega: 0.03
Open interest: 6

Model this put

Call · $82 In the money

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

Model this call

Put · $82

Snapshot session: Aug 20, 2026
Last: $0.40
Breakeven: $81.60
Implied vol: 42.7%
Delta: -0.147 ≈15% ITM
Gamma: 0.046
Theta: -0.086
Vega: 0.03
Open interest: 1

Model this put

Call · $82.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 46.2%
Delta: 0.809 ≈81% ITM
Gamma: 0.051
Theta: -0.117
Vega: 0.03
Open interest: 0

Model this call

Put · $82.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 37.5%
Delta: -0.143 ≈14% ITM
Gamma: 0.052
Theta: -0.075
Vega: 0.03
Open interest: 0

Model this put

Call · $83 In the money

Snapshot session: Aug 27, 2026
Last: $4.28
Breakeven: $87.28
Implied vol: 51.5%
Delta: 0.76 ≈76% ITM
Gamma: 0.052
Theta: -0.148
Vega: 0.039
Open interest: 4

Model this call

Put · $83

Snapshot session: Aug 28, 2026
Last: $0.10
Breakeven: $82.90
Implied vol: 30.4%
Delta: -0.122 ≈12% ITM
Gamma: 0.058
Theta: -0.055
Vega: 0.02
Open interest: 5

Model this put

Call · $83.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 41.3%
Delta: 0.776 ≈78% ITM
Gamma: 0.063
Theta: -0.116
Vega: 0.039
Open interest: 0

Model this call

Put · $83.5

Snapshot session: Aug 25, 2026
Last: $0.29
Breakeven: $83.21
Implied vol: 36.2%
Delta: -0.197 ≈20% ITM
Gamma: 0.066
Theta: -0.089
Vega: 0.03
Open interest: 11

Model this put

Call · $84 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 40.7%
Delta: 0.743 ≈74% ITM
Gamma: 0.068
Theta: -0.121
Vega: 0.04
Open interest: 0

Model this call

Put · $84

Snapshot session: Aug 27, 2026
Last: $0.36
Breakeven: $83.64
Implied vol: 30%
Delta: -0.193 ≈19% ITM
Gamma: 0.079
Theta: -0.072
Vega: 0.03
Open interest: 5

Model this put

Call · $84.5 In the money

Snapshot session: Aug 27, 2026
Last: $3.16
Breakeven: $87.66
Implied vol: 27.2%
Delta: 0.788 ≈79% ITM
Gamma: 0.093
Theta: -0.076
Vega: 0.03
Open interest: 1

Model this call

Put · $84.5

Snapshot session: Aug 27, 2026
Last: $0.39
Breakeven: $84.11
Implied vol: 29.2%
Delta: -0.227 ≈23% ITM
Gamma: 0.09
Theta: -0.078
Vega: 0.04
Open interest: 2

Model this put

Call · $85 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 32.6%
Delta: 0.703 ≈70% ITM
Gamma: 0.091
Theta: -0.105
Vega: 0.04
Open interest: 0

Model this call

Put · $85

Snapshot session: Aug 28, 2026
Last: $0.30
Breakeven: $84.70
Implied vol: 22.9%
Delta: -0.226 ≈23% ITM
Gamma: 0.115
Theta: -0.06
Vega: 0.04
Open interest: 5

Model this put

Call · $85.5 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 40.3%
Delta: 0.631 ≈63% ITM
Gamma: 0.081
Theta: -0.14
Vega: 0.046
Open interest: 0

Model this call

Put · $85.5

Snapshot session: Aug 28, 2026
Last: $0.31
Breakeven: $85.19
Implied vol: 36.5%
Delta: -0.358 ≈36% ITM
Gamma: 0.089
Theta: -0.12
Vega: 0.046
Open interest: 55

Model this put

Call · $86 In the money

Snapshot session: Aug 19, 2026
Last: $3.65
Breakeven: $89.65
Implied vol: 41.1%
Delta: 0.588 ≈59% ITM
Gamma: 0.081
Theta: -0.146
Vega: 0.046
Open interest: 5

Model this call

Put · $86

Snapshot session: Aug 28, 2026
Last: $0.64
Breakeven: $85.36
Implied vol: 46%
Delta: -0.419 ≈42% ITM
Gamma: 0.073
Theta: -0.157
Vega: 0.046
Open interest: 5

Model this put

Call · $86.5 In the money

Snapshot session: Aug 10, 2026
Last: $5.28
Breakeven: $91.78
Implied vol: 25.8%
Delta: 0.564 ≈56% ITM
Gamma: 0.132
Theta: -0.094
Vega: 0.046
Open interest: 11

Model this call

Put · $86.5

Snapshot session: Aug 28, 2026
Last: $0.73
Breakeven: $85.77
Implied vol: 21.9%
Delta: -0.429 ≈43% ITM
Gamma: 0.155
Theta: -0.074
Vega: 0.046
Open interest: 29

Model this put

Call · $87

Snapshot session: Aug 10, 2026
Last: $4.92
Breakeven: $91.92
Implied vol: 37.3%
Delta: 0.504 ≈50% ITM
Gamma: 0.093
Theta: -0.137
Vega: 0.046
Open interest: 10

Model this call

Put · $87 In the money

Snapshot session: Aug 28, 2026
Last: $0.88
Breakeven: $86.12
Implied vol: 22.9%
Delta: -0.505 ≈51% ITM
Gamma: 0.152
Theta: -0.079
Vega: 0.046
Open interest: 80

Model this put

Call · $87.5

Snapshot session: Aug 17, 2026
Last: $2.00
Breakeven: $89.50
Implied vol: 24%
Delta: 0.427 ≈43% ITM
Gamma: 0.141
Theta: -0.087
Vega: 0.047
Open interest: 6

Model this call

Put · $87.5 In the money

Snapshot session: Aug 27, 2026
Last: $1.38
Breakeven: $86.12
Implied vol: 20.5%
Delta: -0.59 ≈59% ITM
Gamma: 0.165
Theta: -0.068
Vega: 0.047
Open interest: 30

Model this put

Call · $88

Snapshot session: Aug 28, 2026
Last: $0.69
Breakeven: $88.69
Implied vol: 22.9%
Delta: 0.351 ≈35% ITM
Gamma: 0.141
Theta: -0.079
Vega: 0.041
Open interest: 39

Model this call

Put · $88 In the money

Snapshot session: Aug 27, 2026
Last: $1.54
Breakeven: $86.46
Implied vol: 24.3%
Delta: -0.642 ≈64% ITM
Gamma: 0.135
Theta: -0.078
Vega: 0.041
Open interest: 2

Model this put

Call · $88.5

Snapshot session: Aug 28, 2026
Last: $0.57
Breakeven: $89.07
Implied vol: 22.7%
Delta: 0.285 ≈28% ITM
Gamma: 0.129
Theta: -0.07
Vega: 0.041
Open interest: 21

Model this call

Put · $88.5 In the money

Snapshot session: Aug 27, 2026
Last: $2.00
Breakeven: $86.50
Implied vol: 24.2%
Delta: -0.704 ≈70% ITM
Gamma: 0.124
Theta: -0.07
Vega: 0.041
Open interest: 2

Model this put

Call · $89

Snapshot session: Aug 27, 2026
Last: $0.46
Breakeven: $89.46
Implied vol: 24.6%
Delta: 0.242 ≈24% ITM
Gamma: 0.111
Theta: -0.071
Vega: 0.042
Open interest: 18

Model this call

Put · $89 In the money

Snapshot session: Aug 28, 2026
Last: $2.20
Breakeven: $86.80
Implied vol: 49.4%
Delta: -0.628 ≈63% ITM
Gamma: 0.067
Theta: -0.165
Vega: 0.047
Open interest: 1

Model this put

Call · $89.5

Snapshot session: Aug 27, 2026
Last: $0.26
Breakeven: $89.76
Implied vol: 20.3%
Delta: 0.144 ≈14% ITM
Gamma: 0.097
Theta: -0.042
Vega: 0.032
Open interest: 255

Model this call

Put · $89.5 In the money

Snapshot session: Aug 28, 2026
Last: $2.60
Breakeven: $86.90
Implied vol: 21%
Delta: -0.852 ≈85% ITM
Gamma: 0.099
Theta: -0.039
Vega: 0.031
Open interest: 1

Model this put

Call · $90

Snapshot session: Aug 28, 2026
Last: $0.37
Breakeven: $90.37
Implied vol: 24.7%
Delta: 0.151 ≈15% ITM
Gamma: 0.082
Theta: -0.053
Vega: 0.032
Open interest: 10

Model this call

Put · $90 In the money

Snapshot session: Aug 4, 2026
Last: $1.59
Breakeven: $88.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $90.5

Snapshot session: Aug 10, 2026
Last: $2.55
Breakeven: $93.05
Implied vol: 27.7%
Delta: 0.141 ≈14% ITM
Gamma: 0.07
Theta: -0.057
Vega: 0.032
Open interest: 1

Model this call

Put · $90.5 In the money

Snapshot session: Aug 4, 2026
Last: $1.75
Breakeven: $88.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $91

Snapshot session: Aug 28, 2026
Last: $0.15
Breakeven: $91.15
Implied vol: 26.6%
Delta: 0.104 ≈10% ITM
Gamma: 0.058
Theta: -0.043
Vega: 0.022
Open interest: 1

Model this call

Put · $91 In the money

Snapshot session: Aug 26, 2026
Last: $3.25
Breakeven: $87.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $91.5

Snapshot session: Aug 10, 2026
Last: $1.94
Breakeven: $93.44
Implied vol: 38%
Delta: 0.164 ≈16% ITM
Gamma: 0.056
Theta: -0.085
Vega: 0.032
Open interest: 2

Model this call

Put · $91.5 In the money

Snapshot session: Aug 27, 2026
Last: $4.64
Breakeven: $86.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $92

Snapshot session: Aug 24, 2026
Last: $0.36
Breakeven: $92.36
Implied vol: 37.2%
Delta: 0.132 ≈13% ITM
Gamma: 0.05
Theta: -0.072
Vega: 0.022
Open interest: 4

Model this call

Put · $92 In the money

Snapshot session: Aug 28, 2026
Last: $4.99
Breakeven: $87.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1

Model this put

Call · $92.5

Snapshot session: Aug 20, 2026
Last: $0.05
Breakeven: $92.55
Implied vol: 41.8%
Delta: 0.138 ≈14% ITM
Gamma: 0.046
Theta: -0.084
Vega: 0.022
Open interest: 34

Model this call

Put · $92.5 In the money

Snapshot session: Aug 28, 2026
Last: $5.47
Breakeven: $87.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $93

Snapshot session: Aug 28, 2026
Last: $0.03
Breakeven: $93.03
Implied vol: 45.9%
Delta: 0.14 ≈14% ITM
Gamma: 0.042
Theta: -0.093
Vega: 0.022
Open interest: 83

Model this call

Put · $93 In the money

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

Model this put

Call · $93.5

Snapshot session: Aug 28, 2026
Last: $0.03
Breakeven: $93.53
Implied vol: 31.7%
Delta: 0.045 ≈5% ITM
Gamma: 0.026
Theta: -0.027
Vega: 0.013
Open interest: 0

Model this call

Put · $93.5 In the money

Snapshot session: Aug 28, 2026
Last: $6.42
Breakeven: $87.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $94

Snapshot session: Aug 6, 2026
Last: $0.82
Breakeven: $94.82
Implied vol: 53.3%
Delta: 0.142 ≈14% ITM
Gamma: 0.037
Theta: -0.109
Vega: 0.032
Open interest: 0

Model this call

Put · $94 In the money

Snapshot session: Aug 28, 2026
Last: $6.97
Breakeven: $87.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $94.5

Snapshot session: Aug 6, 2026
Last: $0.46
Breakeven: $94.96
Implied vol: 59.6%
Delta: 0.157 ≈16% ITM
Gamma: 0.035
Theta: -0.129
Vega: 0.033
Open interest: 10

Model this call

Put · $94.5 In the money

Snapshot session: Aug 28, 2026
Last: $7.45
Breakeven: $87.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $95

Snapshot session: Aug 21, 2026
Last: $0.54
Breakeven: $95.54
Implied vol: 55.1%
Delta: 0.123 ≈12% ITM
Gamma: 0.032
Theta: -0.101
Vega: 0.022
Open interest: 12

Model this call

Put · $95 In the money

Snapshot session: Aug 28, 2026
Last: $7.85
Breakeven: $87.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $96

Snapshot session: Aug 26, 2026
Last: $0.03
Breakeven: $96.03
Implied vol: 59.2%
Delta: 0.114 ≈11% ITM
Gamma: 0.028
Theta: -0.102
Vega: 0.022
Open interest: 17

Model this call

Put · $96 In the money

Snapshot session: Aug 28, 2026
Last: $8.90
Breakeven: $87.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $96.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 73.7%
Delta: 0.156 ≈16% ITM
Gamma: 0.028
Theta: -0.159
Vega: 0.033
Open interest: 0

Model this call

Put · $96.5 In the money

Snapshot session: Aug 28, 2026
Last: $9.37
Breakeven: $87.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $97

Snapshot session: Aug 26, 2026
Last: $0.04
Breakeven: $97.04
Implied vol: 67%
Delta: 0.121 ≈12% ITM
Gamma: 0.026
Theta: -0.12
Vega: 0.022
Open interest: 34

Model this call

Put · $97 In the money

Snapshot session: Aug 28, 2026
Last: $9.94
Breakeven: $87.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $97.5

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 65.9%
Delta: 0.106 ≈11% ITM
Gamma: 0.024
Theta: -0.107
Vega: 0.022
Open interest: 0

Model this call

Put · $97.5 In the money

Snapshot session: Aug 28, 2026
Last: $10.42
Breakeven: $87.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $98

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 84.7%
Delta: 0.158 ≈16% ITM
Gamma: 0.025
Theta: -0.184
Vega: 0.033
Open interest: 0

Model this call

Put · $98 In the money

Snapshot session: Aug 28, 2026
Last: $10.86
Breakeven: $87.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $99

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

Model this call

Put · $99 In the money

Snapshot session: Aug 28, 2026
Last: $11.87
Breakeven: $87.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $100

Snapshot session: Jul 28, 2026
Last: $0.36
Breakeven: $100.36
Implied vol: 77%
Delta: 0.096 ≈10% ITM
Gamma: 0.019
Theta: -0.117
Vega: 0.022
Open interest: 1

Model this call

Put · $100 In the money

Snapshot session: Aug 28, 2026
Last: $12.90
Breakeven: $87.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $105

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

Model this call

Put · $105 In the money

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

Model this put

XRT · State Street SPDR Bloomberg International Treasury Bond ETF

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	2	249.8%	0.965	$38.24		—	—	—	—	0
Call · $50 In the money Snapshot session Aug 25, 2026 Last $38.24 Breakeven $88.24 Implied vol 249.8% Delta 0.965 ≈97% ITM Gamma 0.003 Theta -0.172 Vega 0.009 Open interest 0 Model this call Put · $50 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	199.5%	0.967	$33.27		$0.89	—	—	1	1
Call · $55 In the money Snapshot session Aug 25, 2026 Last $33.27 Breakeven $88.27 Implied vol 199.5% Delta 0.967 ≈97% ITM Gamma 0.003 Theta -0.131 Vega 0.009 Open interest 0 Model this call Put · $55 Snapshot session Aug 3, 2026 Last $0.89 Breakeven $54.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	99.9%	0.998	—		—	—	—	—	0
Call · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol 99.9% Delta 0.998 ≈100% ITM Gamma 0.001 Theta -0.01 Vega 0.001 Open interest 0 Model this call Put · $60 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	131.2%	0.959	—		—	—	—	—	0
Call · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol 131.2% Delta 0.959 ≈96% ITM Gamma 0.006 Theta -0.106 Vega 0.01 Open interest 0 Model this call Put · $65 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	118.3%	0.926	—		—	—	—	—	0
Call · $70 In the money Snapshot session Unknown Last — Breakeven — Implied vol 118.3% Delta 0.926 ≈93% ITM Gamma 0.01 Theta -0.152 Vega 0.018 Open interest 0 Model this call Put · $70 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	76.3%	0.934	—		—	-0.083	82.7%	—	0
Call · $75 In the money Snapshot session Unknown Last — Breakeven — Implied vol 76.3% Delta 0.934 ≈93% ITM Gamma 0.015 Theta -0.093 Vega 0.019 Open interest 0 Model this call Put · $75 Snapshot session Unknown Last — Breakeven — Implied vol 82.7% Delta -0.083 ≈8% ITM Gamma 0.016 Theta -0.112 Vega 0.019 Open interest 0 Model this put
0	—	71.5%	0.905	—		—	-0.097	71.9%	—	0
Call · $77 In the money Snapshot session Unknown Last — Breakeven — Implied vol 71.5% Delta 0.905 ≈90% ITM Gamma 0.02 Theta -0.113 Vega 0.019 Open interest 0 Model this call Put · $77 Snapshot session Unknown Last — Breakeven — Implied vol 71.9% Delta -0.097 ≈10% ITM Gamma 0.02 Theta -0.109 Vega 0.019 Open interest 0 Model this put
0	—	73.4%	0.877	—		—	-0.105	66.9%	—	0
Call · $78 In the money Snapshot session Unknown Last — Breakeven — Implied vol 73.4% Delta 0.877 ≈88% ITM Gamma 0.024 Theta -0.139 Vega 0.029 Open interest 0 Model this call Put · $78 Snapshot session Unknown Last — Breakeven — Implied vol 66.9% Delta -0.105 ≈11% ITM Gamma 0.023 Theta -0.108 Vega 0.019 Open interest 0 Model this put
0	—	64.2%	0.878	—		$0.05	-0.055	45.7%	95	95
Call · $79 In the money Snapshot session Unknown Last — Breakeven — Implied vol 64.2% Delta 0.878 ≈88% ITM Gamma 0.027 Theta -0.122 Vega 0.02 Open interest 0 Model this call Put · $79 Snapshot session Aug 25, 2026 Last $0.05 Breakeven $78.95 Implied vol 45.7% Delta -0.055 ≈6% ITM Gamma 0.021 Theta -0.045 Vega 0.011 Open interest 95 Model this put
0	—	—	—	—		$0.07	-0.054	39.4%	50	50
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 Snapshot session Aug 25, 2026 Last $0.07 Breakeven $79.93 Implied vol 39.4% Delta -0.054 ≈5% ITM Gamma 0.024 Theta -0.038 Vega 0.011 Open interest 50 Model this put
0	—	—	—	—		—	-0.107	47.2%	—	0
Call · $80.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80.5 Snapshot session Unknown Last — Breakeven — Implied vol 47.2% Delta -0.107 ≈11% ITM Gamma 0.034 Theta -0.077 Vega 0.02 Open interest 0 Model this put
0	—	44.5%	0.888	—		—	-0.147	51.8%	—	0
Call · $81 In the money Snapshot session Unknown Last — Breakeven — Implied vol 44.5% Delta 0.888 ≈89% ITM Gamma 0.037 Theta -0.081 Vega 0.02 Open interest 0 Model this call Put · $81 Snapshot session Unknown Last — Breakeven — Implied vol 51.8% Delta -0.147 ≈15% ITM Gamma 0.038 Theta -0.105 Vega 0.03 Open interest 0 Model this put
0	—	54.1%	0.821	—		$0.24	-0.137	45.4%	14	6
Call · $81.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 54.1% Delta 0.821 ≈82% ITM Gamma 0.041 Theta -0.131 Vega 0.03 Open interest 0 Model this call Put · $81.5 Snapshot session Aug 11, 2026 Last $0.24 Breakeven $81.26 Implied vol 45.4% Delta -0.137 ≈14% ITM Gamma 0.042 Theta -0.088 Vega 0.03 Open interest 6 Model this put
0	—	—	—	—		$0.40	-0.147	42.7%	4	1
Call · $82 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $82 Snapshot session Aug 20, 2026 Last $0.40 Breakeven $81.60 Implied vol 42.7% Delta -0.147 ≈15% ITM Gamma 0.046 Theta -0.086 Vega 0.03 Open interest 1 Model this put
0	—	46.2%	0.809	—		—	-0.143	37.5%	—	0
Call · $82.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 46.2% Delta 0.809 ≈81% ITM Gamma 0.051 Theta -0.117 Vega 0.03 Open interest 0 Model this call Put · $82.5 Snapshot session Unknown Last — Breakeven — Implied vol 37.5% Delta -0.143 ≈14% ITM Gamma 0.052 Theta -0.075 Vega 0.03 Open interest 0 Model this put
4	4	51.5%	0.76	$4.28		$0.10	-0.122	30.4%	1	5
Call · $83 In the money Snapshot session Aug 27, 2026 Last $4.28 Breakeven $87.28 Implied vol 51.5% Delta 0.76 ≈76% ITM Gamma 0.052 Theta -0.148 Vega 0.039 Open interest 4 Model this call Put · $83 Snapshot session Aug 28, 2026 Last $0.10 Breakeven $82.90 Implied vol 30.4% Delta -0.122 ≈12% ITM Gamma 0.058 Theta -0.055 Vega 0.02 Open interest 5 Model this put
0	—	41.3%	0.776	—		$0.29	-0.197	36.2%	1	11
Call · $83.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 41.3% Delta 0.776 ≈78% ITM Gamma 0.063 Theta -0.116 Vega 0.039 Open interest 0 Model this call Put · $83.5 Snapshot session Aug 25, 2026 Last $0.29 Breakeven $83.21 Implied vol 36.2% Delta -0.197 ≈20% ITM Gamma 0.066 Theta -0.089 Vega 0.03 Open interest 11 Model this put
0	—	40.7%	0.743	—		$0.36	-0.193	30%	1	5
Call · $84 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.7% Delta 0.743 ≈74% ITM Gamma 0.068 Theta -0.121 Vega 0.04 Open interest 0 Model this call Put · $84 Snapshot session Aug 27, 2026 Last $0.36 Breakeven $83.64 Implied vol 30% Delta -0.193 ≈19% ITM Gamma 0.079 Theta -0.072 Vega 0.03 Open interest 5 Model this put
1	1	27.2%	0.788	$3.16		$0.39	-0.227	29.2%	1	2
Call · $84.5 In the money Snapshot session Aug 27, 2026 Last $3.16 Breakeven $87.66 Implied vol 27.2% Delta 0.788 ≈79% ITM Gamma 0.093 Theta -0.076 Vega 0.03 Open interest 1 Model this call Put · $84.5 Snapshot session Aug 27, 2026 Last $0.39 Breakeven $84.11 Implied vol 29.2% Delta -0.227 ≈23% ITM Gamma 0.09 Theta -0.078 Vega 0.04 Open interest 2 Model this put
0	—	32.6%	0.703	—		$0.30	-0.226	22.9%	3	5
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 32.6% Delta 0.703 ≈70% ITM Gamma 0.091 Theta -0.105 Vega 0.04 Open interest 0 Model this call Put · $85 Snapshot session Aug 28, 2026 Last $0.30 Breakeven $84.70 Implied vol 22.9% Delta -0.226 ≈23% ITM Gamma 0.115 Theta -0.06 Vega 0.04 Open interest 5 Model this put
0	—	40.3%	0.631	—		$0.31	-0.358	36.5%	9	55
Call · $85.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 40.3% Delta 0.631 ≈63% ITM Gamma 0.081 Theta -0.14 Vega 0.046 Open interest 0 Model this call Put · $85.5 Snapshot session Aug 28, 2026 Last $0.31 Breakeven $85.19 Implied vol 36.5% Delta -0.358 ≈36% ITM Gamma 0.089 Theta -0.12 Vega 0.046 Open interest 55 Model this put
5	2	41.1%	0.588	$3.65		$0.64	-0.419	46%	10	5
Call · $86 In the money Snapshot session Aug 19, 2026 Last $3.65 Breakeven $89.65 Implied vol 41.1% Delta 0.588 ≈59% ITM Gamma 0.081 Theta -0.146 Vega 0.046 Open interest 5 Model this call Put · $86 Snapshot session Aug 28, 2026 Last $0.64 Breakeven $85.36 Implied vol 46% Delta -0.419 ≈42% ITM Gamma 0.073 Theta -0.157 Vega 0.046 Open interest 5 Model this put
11	4	25.8%	0.564	$5.28		$0.73	-0.429	21.9%	1	29
Call · $86.5 In the money Snapshot session Aug 10, 2026 Last $5.28 Breakeven $91.78 Implied vol 25.8% Delta 0.564 ≈56% ITM Gamma 0.132 Theta -0.094 Vega 0.046 Open interest 11 Model this call Put · $86.5 Snapshot session Aug 28, 2026 Last $0.73 Breakeven $85.77 Implied vol 21.9% Delta -0.429 ≈43% ITM Gamma 0.155 Theta -0.074 Vega 0.046 Open interest 29 Model this put
Underlying $86.89
10	14	37.3%	0.504	$4.92		$0.88	-0.505	22.9%	1	80
Call · $87 Snapshot session Aug 10, 2026 Last $4.92 Breakeven $91.92 Implied vol 37.3% Delta 0.504 ≈50% ITM Gamma 0.093 Theta -0.137 Vega 0.046 Open interest 10 Model this call Put · $87 In the money Snapshot session Aug 28, 2026 Last $0.88 Breakeven $86.12 Implied vol 22.9% Delta -0.505 ≈51% ITM Gamma 0.152 Theta -0.079 Vega 0.046 Open interest 80 Model this put
6	1	24%	0.427	$2.00		$1.38	-0.59	20.5%	2	30
Call · $87.5 Snapshot session Aug 17, 2026 Last $2.00 Breakeven $89.50 Implied vol 24% Delta 0.427 ≈43% ITM Gamma 0.141 Theta -0.087 Vega 0.047 Open interest 6 Model this call Put · $87.5 In the money Snapshot session Aug 27, 2026 Last $1.38 Breakeven $86.12 Implied vol 20.5% Delta -0.59 ≈59% ITM Gamma 0.165 Theta -0.068 Vega 0.047 Open interest 30 Model this put
39	2	22.9%	0.351	$0.69		$1.54	-0.642	24.3%	4	2
Call · $88 Snapshot session Aug 28, 2026 Last $0.69 Breakeven $88.69 Implied vol 22.9% Delta 0.351 ≈35% ITM Gamma 0.141 Theta -0.079 Vega 0.041 Open interest 39 Model this call Put · $88 In the money Snapshot session Aug 27, 2026 Last $1.54 Breakeven $86.46 Implied vol 24.3% Delta -0.642 ≈64% ITM Gamma 0.135 Theta -0.078 Vega 0.041 Open interest 2 Model this put
21	30	22.7%	0.285	$0.57		$2.00	-0.704	24.2%	2	2
Call · $88.5 Snapshot session Aug 28, 2026 Last $0.57 Breakeven $89.07 Implied vol 22.7% Delta 0.285 ≈28% ITM Gamma 0.129 Theta -0.07 Vega 0.041 Open interest 21 Model this call Put · $88.5 In the money Snapshot session Aug 27, 2026 Last $2.00 Breakeven $86.50 Implied vol 24.2% Delta -0.704 ≈70% ITM Gamma 0.124 Theta -0.07 Vega 0.041 Open interest 2 Model this put
18	1	24.6%	0.242	$0.46		$2.20	-0.628	49.4%	10	1
Call · $89 Snapshot session Aug 27, 2026 Last $0.46 Breakeven $89.46 Implied vol 24.6% Delta 0.242 ≈24% ITM Gamma 0.111 Theta -0.071 Vega 0.042 Open interest 18 Model this call Put · $89 In the money Snapshot session Aug 28, 2026 Last $2.20 Breakeven $86.80 Implied vol 49.4% Delta -0.628 ≈63% ITM Gamma 0.067 Theta -0.165 Vega 0.047 Open interest 1 Model this put
255	27	20.3%	0.144	$0.26		$2.60	-0.852	21%	1	1
Call · $89.5 Snapshot session Aug 27, 2026 Last $0.26 Breakeven $89.76 Implied vol 20.3% Delta 0.144 ≈14% ITM Gamma 0.097 Theta -0.042 Vega 0.032 Open interest 255 Model this call Put · $89.5 In the money Snapshot session Aug 28, 2026 Last $2.60 Breakeven $86.90 Implied vol 21% Delta -0.852 ≈85% ITM Gamma 0.099 Theta -0.039 Vega 0.031 Open interest 1 Model this put
10	1	24.7%	0.151	$0.37		$1.59	—	—	2	1
Call · $90 Snapshot session Aug 28, 2026 Last $0.37 Breakeven $90.37 Implied vol 24.7% Delta 0.151 ≈15% ITM Gamma 0.082 Theta -0.053 Vega 0.032 Open interest 10 Model this call Put · $90 In the money Snapshot session Aug 4, 2026 Last $1.59 Breakeven $88.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	2	27.7%	0.141	$2.55		$1.75	—	—	2	1
Call · $90.5 Snapshot session Aug 10, 2026 Last $2.55 Breakeven $93.05 Implied vol 27.7% Delta 0.141 ≈14% ITM Gamma 0.07 Theta -0.057 Vega 0.032 Open interest 1 Model this call Put · $90.5 In the money Snapshot session Aug 4, 2026 Last $1.75 Breakeven $88.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1	1	26.6%	0.104	$0.15		$3.25	—	—	1	1
Call · $91 Snapshot session Aug 28, 2026 Last $0.15 Breakeven $91.15 Implied vol 26.6% Delta 0.104 ≈10% ITM Gamma 0.058 Theta -0.043 Vega 0.022 Open interest 1 Model this call Put · $91 In the money Snapshot session Aug 26, 2026 Last $3.25 Breakeven $87.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2	8	38%	0.164	$1.94		$4.64	—	—	1	1
Call · $91.5 Snapshot session Aug 10, 2026 Last $1.94 Breakeven $93.44 Implied vol 38% Delta 0.164 ≈16% ITM Gamma 0.056 Theta -0.085 Vega 0.032 Open interest 2 Model this call Put · $91.5 In the money Snapshot session Aug 27, 2026 Last $4.64 Breakeven $86.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
4	2	37.2%	0.132	$0.36		$4.99	—	—	4	1
Call · $92 Snapshot session Aug 24, 2026 Last $0.36 Breakeven $92.36 Implied vol 37.2% Delta 0.132 ≈13% ITM Gamma 0.05 Theta -0.072 Vega 0.022 Open interest 4 Model this call Put · $92 In the money Snapshot session Aug 28, 2026 Last $4.99 Breakeven $87.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
34	1	41.8%	0.138	$0.05		$5.47	—	—	2	0
Call · $92.5 Snapshot session Aug 20, 2026 Last $0.05 Breakeven $92.55 Implied vol 41.8% Delta 0.138 ≈14% ITM Gamma 0.046 Theta -0.084 Vega 0.022 Open interest 34 Model this call Put · $92.5 In the money Snapshot session Aug 28, 2026 Last $5.47 Breakeven $87.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
83	3	45.9%	0.14	$0.03		—	—	—	—	0
Call · $93 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $93.03 Implied vol 45.9% Delta 0.14 ≈14% ITM Gamma 0.042 Theta -0.093 Vega 0.022 Open interest 83 Model this call Put · $93 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	20	31.7%	0.045	$0.03		$6.42	—	—	10	0
Call · $93.5 Snapshot session Aug 28, 2026 Last $0.03 Breakeven $93.53 Implied vol 31.7% Delta 0.045 ≈5% ITM Gamma 0.026 Theta -0.027 Vega 0.013 Open interest 0 Model this call Put · $93.5 In the money Snapshot session Aug 28, 2026 Last $6.42 Breakeven $87.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	6	53.3%	0.142	$0.82		$6.97	—	—	10	0
Call · $94 Snapshot session Aug 6, 2026 Last $0.82 Breakeven $94.82 Implied vol 53.3% Delta 0.142 ≈14% ITM Gamma 0.037 Theta -0.109 Vega 0.032 Open interest 0 Model this call Put · $94 In the money Snapshot session Aug 28, 2026 Last $6.97 Breakeven $87.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	6	59.6%	0.157	$0.46		$7.45	—	—	10	0
Call · $94.5 Snapshot session Aug 6, 2026 Last $0.46 Breakeven $94.96 Implied vol 59.6% Delta 0.157 ≈16% ITM Gamma 0.035 Theta -0.129 Vega 0.033 Open interest 10 Model this call Put · $94.5 In the money Snapshot session Aug 28, 2026 Last $7.45 Breakeven $87.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	22	55.1%	0.123	$0.54		$7.85	—	—	10	0
Call · $95 Snapshot session Aug 21, 2026 Last $0.54 Breakeven $95.54 Implied vol 55.1% Delta 0.123 ≈12% ITM Gamma 0.032 Theta -0.101 Vega 0.022 Open interest 12 Model this call Put · $95 In the money Snapshot session Aug 28, 2026 Last $7.85 Breakeven $87.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
17	17	59.2%	0.114	$0.03		$8.90	—	—	10	0
Call · $96 Snapshot session Aug 26, 2026 Last $0.03 Breakeven $96.03 Implied vol 59.2% Delta 0.114 ≈11% ITM Gamma 0.028 Theta -0.102 Vega 0.022 Open interest 17 Model this call Put · $96 In the money Snapshot session Aug 28, 2026 Last $8.90 Breakeven $87.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	73.7%	0.156	—		$9.37	—	—	6	0
Call · $96.5 Snapshot session Unknown Last — Breakeven — Implied vol 73.7% Delta 0.156 ≈16% ITM Gamma 0.028 Theta -0.159 Vega 0.033 Open interest 0 Model this call Put · $96.5 In the money Snapshot session Aug 28, 2026 Last $9.37 Breakeven $87.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
34	5	67%	0.121	$0.04		$9.94	—	—	2	0
Call · $97 Snapshot session Aug 26, 2026 Last $0.04 Breakeven $97.04 Implied vol 67% Delta 0.121 ≈12% ITM Gamma 0.026 Theta -0.12 Vega 0.022 Open interest 34 Model this call Put · $97 In the money Snapshot session Aug 28, 2026 Last $9.94 Breakeven $87.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	65.9%	0.106	—		$10.42	—	—	10	0
Call · $97.5 Snapshot session Unknown Last — Breakeven — Implied vol 65.9% Delta 0.106 ≈11% ITM Gamma 0.024 Theta -0.107 Vega 0.022 Open interest 0 Model this call Put · $97.5 In the money Snapshot session Aug 28, 2026 Last $10.42 Breakeven $87.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	84.7%	0.158	—		$10.86	—	—	2	0
Call · $98 Snapshot session Unknown Last — Breakeven — Implied vol 84.7% Delta 0.158 ≈16% ITM Gamma 0.025 Theta -0.184 Vega 0.033 Open interest 0 Model this call Put · $98 In the money Snapshot session Aug 28, 2026 Last $10.86 Breakeven $87.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$11.87	—	—	8	0
Call · $99 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $99 In the money Snapshot session Aug 28, 2026 Last $11.87 Breakeven $87.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	77%	0.096	$0.36		$12.90	—	—	8	0
Call · $100 Snapshot session Jul 28, 2026 Last $0.36 Breakeven $100.36 Implied vol 77% Delta 0.096 ≈10% ITM Gamma 0.019 Theta -0.117 Vega 0.022 Open interest 1 Model this call Put · $100 In the money Snapshot session Aug 28, 2026 Last $12.90 Breakeven $87.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $105 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put