AMDL Options Chain — GraniteShares 2x Long AMD Daily ETF

Calls		Puts
52	1	—	—	$19.30	$20.50	$18.00	$0.05	$0.00	$0.15	—	—	3	71
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.810 UTC Last $18.00 Breakeven $48.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.30	$16.50	—	$0.15	$0.00	$0.30	—	—	1	1
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.807 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.034 UTC Last $0.15 Breakeven $33.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$14.80	$16.00	$14.90	$0.15	$0.00	$0.40	—	—	1	1
Call · $34.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $14.90 Breakeven $49.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.438 UTC Last $0.15 Breakeven $34.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$14.30	$15.50	$14.80	$0.08	$0.00	$0.15	—	—	1	122
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $14.80 Breakeven $49.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.100 UTC Last $0.08 Breakeven $34.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.80	$15.00	—	$0.10	$0.00	$0.60	—	—	12	4
Call · $35.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:34.438 UTC Last $0.10 Breakeven $35.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.30	$14.50	—	$0.05	$0.00	$0.25	—	—	1	5
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.111 UTC Last $0.05 Breakeven $35.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.70	$14.00	—	$0.11	$0.00	$0.60	—	—	21	16
Call · $36.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.438 UTC Last $0.11 Breakeven $36.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.20	$13.50	—	$0.10	$0.00	$0.35	—	—	1	6
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $0.10 Breakeven $36.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.70	$13.00	—	$0.10	$0.00	$0.35	—	—	1	3
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $0.10 Breakeven $37.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.20	$12.50	—	$0.10	$0.05	$0.20	—	—	5	58
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.10 Breakeven $37.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.70	$12.00	—	$0.10	$0.00	$0.15	—	—	8	27
Call · $38.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:52:53.984 UTC Last $0.10 Breakeven $38.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.40	$11.50	—	$0.10	$0.00	$0.25	—	—	5	83
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.10 Breakeven $38.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.90	$11.00	—	$0.15	$0.00	$0.25	—	—	4	34
Call · $39.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.15 Breakeven $39.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$9.40	$10.40	$4.95	$0.15	$0.10	$0.25	-0.056	109.1%	15	128
Call · $40 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.671 UTC Last $4.95 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:51.918 UTC Last $0.15 Breakeven $39.85 Implied vol 109.1% Delta -0.056 ≈6% ITM Gamma 0.016 Theta -0.065 Vega 0.007 Open interest 128 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$8.80	$10.10	$9.40	$0.18	$0.05	$0.25	-0.053	100.5%	5	103
Call · $40.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $9.40 Breakeven $49.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:07.118 UTC Last $0.18 Breakeven $40.32 Implied vol 100.5% Delta -0.053 ≈5% ITM Gamma 0.017 Theta -0.057 Vega 0.007 Open interest 103 OI effective date Sep 3, 2026 Model this put
—	—	138.5%	0.874	$8.50	$9.60	—	$0.23	$0.10	$0.30	-0.067	102%	25	91
Call · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.855 UTC Last — Breakeven — Implied vol 138.5% Delta 0.874 ≈87% ITM Gamma 0.024 Theta -0.155 Vega 0.013 Open interest — OI effective date — Model this call Put · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $0.23 Breakeven $40.77 Implied vol 102% Delta -0.067 ≈7% ITM Gamma 0.02 Theta -0.07 Vega 0.008 Open interest 91 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.00	$9.10	—	$0.25	$0.00	$0.55	—	—	12	78
Call · $41.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.25 Breakeven $41.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this put
16	4	125.8%	0.863	$7.40	$8.70	$4.30	$0.25	$0.20	$0.25	-0.079	94.4%	55	126
Call · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.634 UTC Last $4.30 Breakeven $46.30 Implied vol 125.8% Delta 0.863 ≈86% ITM Gamma 0.028 Theta -0.149 Vega 0.014 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.650 UTC Last $0.25 Breakeven $41.75 Implied vol 94.4% Delta -0.079 ≈8% ITM Gamma 0.025 Theta -0.073 Vega 0.009 Open interest 126 OI effective date Sep 3, 2026 Model this put
2	2	126.3%	0.846	$7.10	$8.20	$4.20	$0.30	$0.00	$0.50	—	—	42	74
Call · $42.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.632 UTC Last $4.20 Breakeven $46.70 Implied vol 126.3% Delta 0.846 ≈85% ITM Gamma 0.03 Theta -0.162 Vega 0.015 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $0.30 Breakeven $42.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this put
—	1	126.1%	0.828	$6.70	$7.80	$5.00	$0.42	$0.25	$0.50	-0.118	97.1%	76	112
Call · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $5.00 Breakeven $48.00 Implied vol 126.1% Delta 0.828 ≈83% ITM Gamma 0.032 Theta -0.173 Vega 0.016 Open interest — OI effective date — Model this call Put · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $0.42 Breakeven $42.58 Implied vol 97.1% Delta -0.118 ≈12% ITM Gamma 0.032 Theta -0.101 Vega 0.013 Open interest 112 OI effective date Sep 3, 2026 Model this put
6	6	116.3%	0.825	$6.10	$7.30	$5.40	$0.52	$0.15	$0.65	-0.129	93.3%	54	96
Call · $43.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $5.40 Breakeven $48.90 Implied vol 116.3% Delta 0.825 ≈83% ITM Gamma 0.035 Theta -0.162 Vega 0.016 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.52 Breakeven $42.98 Implied vol 93.3% Delta -0.129 ≈13% ITM Gamma 0.036 Theta -0.103 Vega 0.013 Open interest 96 OI effective date Sep 3, 2026 Model this put
12	25	115.5%	0.806	$5.70	$6.90	$3.25	$0.48	$0.40	$0.65	-0.156	96%	74	119
Call · $44 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.339 UTC Last $3.25 Breakeven $47.25 Implied vol 115.5% Delta 0.806 ≈81% ITM Gamma 0.038 Theta -0.171 Vega 0.017 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.48 Breakeven $43.52 Implied vol 96% Delta -0.156 ≈16% ITM Gamma 0.039 Theta -0.121 Vega 0.015 Open interest 119 OI effective date Sep 3, 2026 Model this put
—	—	116.9%	0.782	$5.40	$6.50	—	$0.75	$0.55	$0.80	-0.185	99%	94	157
Call · $44.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.436 UTC Last — Breakeven — Implied vol 116.9% Delta 0.782 ≈78% ITM Gamma 0.04 Theta -0.185 Vega 0.019 Open interest — OI effective date — Model this call Put · $44.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.75 Breakeven $43.75 Implied vol 99% Delta -0.185 ≈19% ITM Gamma 0.043 Theta -0.139 Vega 0.017 Open interest 157 OI effective date Sep 3, 2026 Model this put
4	2	112.3%	0.767	$4.90	$6.10	$4.50	$0.70	$0.60	$0.80	-0.199	93.9%	161	233
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $4.50 Breakeven $49.50 Implied vol 112.3% Delta 0.767 ≈77% ITM Gamma 0.043 Theta -0.185 Vega 0.019 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $0.70 Breakeven $44.30 Implied vol 93.9% Delta -0.199 ≈20% ITM Gamma 0.047 Theta -0.137 Vega 0.018 Open interest 233 OI effective date Sep 3, 2026 Model this put
24	117	110.1%	0.746	$4.50	$5.70	$4.55	$1.05	$0.45	$1.00	-0.214	88.6%	44	78
Call · $45.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $4.55 Breakeven $50.05 Implied vol 110.1% Delta 0.746 ≈75% ITM Gamma 0.046 Theta -0.189 Vega 0.02 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $1.05 Breakeven $44.45 Implied vol 88.6% Delta -0.214 ≈21% ITM Gamma 0.052 Theta -0.135 Vega 0.019 Open interest 78 OI effective date Sep 3, 2026 Model this put
20	9	114.4%	0.715	$4.30	$5.40	$4.43	$1.20	$0.65	$1.10	-0.245	89.5%	27	29
Call · $46 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $4.43 Breakeven $50.43 Implied vol 114.4% Delta 0.715 ≈71% ITM Gamma 0.047 Theta -0.208 Vega 0.022 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $1.20 Breakeven $44.80 Implied vol 89.5% Delta -0.245 ≈25% ITM Gamma 0.056 Theta -0.147 Vega 0.02 Open interest 29 OI effective date Sep 3, 2026 Model this put
4	1	108.7%	0.696	$3.80	$5.00	$3.10	$1.10	$1.00	$1.55	-0.294	101.1%	30	133
Call · $46.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $3.10 Breakeven $49.60 Implied vol 108.7% Delta 0.696 ≈70% ITM Gamma 0.051 Theta -0.204 Vega 0.022 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $1.10 Breakeven $45.40 Implied vol 101.1% Delta -0.294 ≈29% ITM Gamma 0.054 Theta -0.183 Vega 0.022 Open interest 133 OI effective date Sep 3, 2026 Model this put
31	6	111.6%	0.666	$3.60	$4.70	$3.60	$1.33	$0.90	$1.75	-0.316	95.5%	56	42
Call · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $3.60 Breakeven $50.60 Implied vol 111.6% Delta 0.666 ≈67% ITM Gamma 0.052 Theta -0.217 Vega 0.023 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $1.33 Breakeven $45.67 Implied vol 95.5% Delta -0.316 ≈32% ITM Gamma 0.059 Theta -0.178 Vega 0.023 Open interest 42 OI effective date Sep 3, 2026 Model this put
10	51	109.4%	0.64	$3.30	$4.30	$2.85	$2.09	$1.15	$2.00	-0.35	98.1%	19	50
Call · $47.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $2.85 Breakeven $50.35 Implied vol 109.4% Delta 0.64 ≈64% ITM Gamma 0.054 Theta -0.219 Vega 0.024 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $47.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $2.09 Breakeven $45.41 Implied vol 98.1% Delta -0.35 ≈35% ITM Gamma 0.06 Theta -0.19 Vega 0.024 Open interest 50 OI effective date Sep 3, 2026 Model this put
23	56	108.8%	0.612	$3.00	$4.00	$3.00	$1.91	$1.40	$2.05	-0.38	95.8%	138	42
Call · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $3.00 Breakeven $51.00 Implied vol 108.8% Delta 0.612 ≈61% ITM Gamma 0.056 Theta -0.223 Vega 0.024 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $1.91 Breakeven $46.09 Implied vol 95.8% Delta -0.38 ≈38% ITM Gamma 0.063 Theta -0.191 Vega 0.024 Open interest 42 OI effective date Sep 3, 2026 Model this put
58	37	101.6%	0.585	$2.70	$3.40	$2.46	$2.00	$1.65	$2.30	-0.413	96.9%	12	38
Call · $48.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $2.46 Breakeven $50.96 Implied vol 101.6% Delta 0.585 ≈59% ITM Gamma 0.061 Theta -0.212 Vega 0.025 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $48.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $2.00 Breakeven $46.50 Implied vol 96.9% Delta -0.413 ≈41% ITM Gamma 0.063 Theta -0.197 Vega 0.025 Open interest 38 OI effective date Sep 3, 2026 Model this put
28	35	106.9%	0.554	$2.45	$3.40	$2.84	$2.08	$2.00	$2.60	-0.446	100.3%	15	45
Call · $49 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $2.84 Breakeven $51.84 Implied vol 106.9% Delta 0.554 ≈55% ITM Gamma 0.058 Theta -0.226 Vega 0.025 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $49 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $2.08 Breakeven $46.92 Implied vol 100.3% Delta -0.446 ≈45% ITM Gamma 0.062 Theta -0.207 Vega 0.025 Open interest 45 OI effective date Sep 3, 2026 Model this put
19	48	102.7%	0.524	$2.45	$2.70	$2.25	$2.44	$2.10	$2.65	-0.479	93.2%	4	41
Call · $49.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $2.25 Breakeven $51.75 Implied vol 102.7% Delta 0.524 ≈52% ITM Gamma 0.061 Theta -0.218 Vega 0.025 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $49.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $2.44 Breakeven $47.06 Implied vol 93.2% Delta -0.479 ≈48% ITM Gamma 0.068 Theta -0.193 Vega 0.025 Open interest 41 OI effective date Sep 3, 2026 Model this put
Underlying $49.75
112	164	103.8%	0.494	$2.05	$2.70	$2.37	$3.15	$2.10	$3.10	-0.514	91.3%	51	55
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $2.37 Breakeven $52.37 Implied vol 103.8% Delta 0.494 ≈49% ITM Gamma 0.061 Theta -0.221 Vega 0.025 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $3.15 Breakeven $46.85 Implied vol 91.3% Delta -0.514 ≈51% ITM Gamma 0.069 Theta -0.19 Vega 0.025 Open interest 55 OI effective date Sep 3, 2026 Model this put
28	88	102.2%	0.433	$1.50	$2.35	$1.94	$3.61	$2.65	$3.80	-0.579	92.6%	1	2
Call · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $1.94 Breakeven $52.94 Implied vol 102.2% Delta 0.433 ≈43% ITM Gamma 0.061 Theta -0.214 Vega 0.025 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $3.61 Breakeven $47.39 Implied vol 92.6% Delta -0.579 ≈58% ITM Gamma 0.067 Theta -0.188 Vega 0.025 Open interest 2 OI effective date Sep 3, 2026 Model this put
48	172	100.3%	0.373	$1.30	$1.75	$1.55	$4.30	$3.40	$4.30	-0.644	91.4%	29	58
Call · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $1.55 Breakeven $53.55 Implied vol 100.3% Delta 0.373 ≈37% ITM Gamma 0.06 Theta -0.202 Vega 0.024 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $4.30 Breakeven $47.70 Implied vol 91.4% Delta -0.644 ≈64% ITM Gamma 0.064 Theta -0.176 Vega 0.024 Open interest 58 OI effective date Sep 3, 2026 Model this put
54	72	103.6%	0.325	$1.15	$1.45	$1.30	$4.78	$3.90	$5.10	-0.71	88.4%	1	5
Call · $53 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $1.30 Breakeven $54.30 Implied vol 103.6% Delta 0.325 ≈32% ITM Gamma 0.055 Theta -0.198 Vega 0.023 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $4.78 Breakeven $48.22 Implied vol 88.4% Delta -0.71 ≈71% ITM Gamma 0.061 Theta -0.156 Vega 0.022 Open interest 5 OI effective date Sep 3, 2026 Model this put
135	76	97.9%	0.262	$0.70	$1.15	$0.90	$5.96	$4.80	$5.90	-0.753	92.3%	2	1
Call · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.90 Breakeven $54.90 Implied vol 97.9% Delta 0.262 ≈26% ITM Gamma 0.053 Theta -0.17 Vega 0.021 Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.784 UTC Last $5.96 Breakeven $48.04 Implied vol 92.3% Delta -0.753 ≈75% ITM Gamma 0.054 Theta -0.15 Vega 0.02 Open interest 1 OI effective date Sep 3, 2026 Model this put
81	224	101.9%	0.228	$0.50	$1.10	$0.62	$6.70	$5.40	$6.70	-0.818	86%	6	62
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.62 Breakeven $55.62 Implied vol 101.9% Delta 0.228 ≈23% ITM Gamma 0.047 Theta -0.164 Vega 0.019 Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.425 UTC Last $6.70 Breakeven $48.30 Implied vol 86% Delta -0.818 ≈82% ITM Gamma 0.049 Theta -0.115 Vega 0.017 Open interest 62 OI effective date Sep 3, 2026 Model this put
112	21	98.8%	0.18	$0.40	$0.75	$0.60	$7.65	$6.40	$7.50	-0.85	88.5%	2	12
Call · $56 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $0.60 Breakeven $56.60 Implied vol 98.8% Delta 0.18 ≈18% ITM Gamma 0.042 Theta -0.138 Vega 0.017 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.673 UTC Last $7.65 Breakeven $48.35 Implied vol 88.5% Delta -0.85 ≈85% ITM Gamma 0.042 Theta -0.104 Vega 0.015 Open interest 12 OI effective date Sep 3, 2026 Model this put
16	15	104.3%	0.16	$0.25	$0.80	$0.54	$10.20	$7.30	$8.40	-0.881	89.3%	1	1
Call · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.54 Breakeven $57.54 Implied vol 104.3% Delta 0.16 ≈16% ITM Gamma 0.037 Theta -0.135 Vega 0.015 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $10.20 Breakeven $46.80 Implied vol 89.3% Delta -0.881 ≈88% ITM Gamma 0.035 Theta -0.089 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this put
45	10	99.8%	0.119	$0.10	$0.60	$0.24	$9.45	$8.00	$9.30	-0.943	76.4%	26	26
Call · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.24 Breakeven $58.24 Implied vol 99.8% Delta 0.119 ≈12% ITM Gamma 0.031 Theta -0.105 Vega 0.013 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.322 UTC Last $9.45 Breakeven $48.55 Implied vol 76.4% Delta -0.943 ≈94% ITM Gamma 0.024 Theta -0.041 Vega 0.007 Open interest 26 OI effective date Sep 3, 2026 Model this put
57	43	—	—	$0.00	$0.50	$0.60	$6.70	$8.90	$10.20	-0.988	59.8%	1	1
Call · $59 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.60 Breakeven $59.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $6.70 Breakeven $52.30 Implied vol 59.8% Delta -0.988 ≈99% ITM Gamma 0.008 Theta -0.004 Vega 0.002 Open interest 1 OI effective date Sep 3, 2026 Model this put
69	25	102.6%	0.08	$0.10	$0.35	$0.28	$12.68	$9.80	$11.10	—	—	6	9
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.28 Breakeven $60.28 Implied vol 102.6% Delta 0.08 ≈8% ITM Gamma 0.023 Theta -0.081 Vega 0.01 Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $12.68 Breakeven $47.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
42	22	—	—	$0.00	$0.45	$0.20	$13.00	$10.80	$12.10	—	—	1	1
Call · $61 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.20 Breakeven $61.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $13.00 Breakeven $48.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
35	30	—	—	$0.00	$0.25	$0.15	$13.50	$11.70	$13.00	—	—	2	—
Call · $62 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.475 UTC Last $0.15 Breakeven $62.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $13.50 Breakeven $48.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.05	$0.15	$0.07	—	$12.70	$14.00	—	—	—	—
Call · $63 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.741 UTC Last $0.07 Breakeven $63.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.60	$0.10	$19.40	$13.70	$14.80	—	—	1	1
Call · $64 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.10 Breakeven $64.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.804 UTC Last $19.40 Breakeven $44.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
38	1	—	—	$0.00	$0.25	$0.05	$19.35	$14.60	$15.80	—	—	1	2
Call · $65 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $19.35 Breakeven $45.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
18	7	—	—	$0.00	$0.55	$0.15	$20.30	$15.60	$16.90	—	—	1	2
Call · $66 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.636 UTC Last $0.15 Breakeven $66.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $20.30 Breakeven $45.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
38	7	—	—	$0.00	$0.55	$0.10	—	$16.60	$17.90	—	—	—	—
Call · $67 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.10 Breakeven $67.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.55	$0.45	$18.80	$17.60	$18.90	—	—	1	84
Call · $68 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.45 Breakeven $68.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $18.80 Breakeven $49.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this put
5	2	—	—	$0.00	$0.25	$0.77	$19.80	$18.60	$19.90	—	—	1	4
Call · $69 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.77 Breakeven $69.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $19.80 Breakeven $49.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
11	8	—	—	$0.00	$0.05	$0.25	$24.00	$19.60	$20.90	—	—	1	3
Call · $70 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:54:50.123 UTC Last $0.25 Breakeven $70.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $24.00 Breakeven $46.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.55	$2.00	—	$20.60	$21.90	—	—	—	—
Call · $71 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.637 UTC Last $2.00 Breakeven $73.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.50	$0.40	$26.10	$21.60	$22.70	—	—	1	1
Call · $72 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.636 UTC Last $0.40 Breakeven $72.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $26.10 Breakeven $45.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$0.00	$0.50	$0.47	$27.38	$22.60	$23.70	—	—	1	—
Call · $73 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.636 UTC Last $0.47 Breakeven $73.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $27.38 Breakeven $45.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.50	$0.04	—	$23.60	$24.70	—	—	—	—
Call · $74 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.04 Breakeven $74.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.745 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	19	—	—	$0.00	$0.50	$0.35	$29.75	$24.60	$25.70	—	—	1	—
Call · $75 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:52.905 UTC Last $0.35 Breakeven $75.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $29.75 Breakeven $45.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	7	—	—	$0.00	$0.50	$0.05	$26.80	$25.60	$26.70	—	—	1	—
Call · $76 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.05 Breakeven $76.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $26.80 Breakeven $49.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.50	$0.30	$31.00	$26.50	$27.70	—	—	1	—
Call · $77 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:34.436 UTC Last $0.30 Breakeven $77.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $31.00 Breakeven $46.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—	—	$27.50	$28.70	—	—	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.50	$0.55	—	$29.50	$30.70	—	—	—	—
Call · $80 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.636 UTC Last $0.55 Breakeven $80.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—	—	$34.50	$35.70	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
334	1	—	—	$0.00	$0.50	$0.80	—	$39.50	$40.70	—	—	—	—
Call · $90 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.636 UTC Last $0.80 Breakeven $90.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 334 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.810 UTC
Last: $18.00
Breakeven: $48.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $0.05
Breakeven: $29.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 3, 2026

Model this put

Call · $34 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.807 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.034 UTC
Last: $0.15
Breakeven: $33.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $34.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $14.90
Breakeven: $49.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.438 UTC
Last: $0.15
Breakeven: $34.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $14.80
Breakeven: $49.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.100 UTC
Last: $0.08
Breakeven: $34.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122
OI effective date: Sep 3, 2026

Model this put

Call · $35.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:34.438 UTC
Last: $0.10
Breakeven: $35.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $36 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $36

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.111 UTC
Last: $0.05
Breakeven: $35.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $36.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $36.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.438 UTC
Last: $0.11
Breakeven: $36.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $37 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $0.10
Breakeven: $36.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $37.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $0.10
Breakeven: $37.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $38 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.10
Breakeven: $37.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $38.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $38.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:52:53.984 UTC
Last: $0.10
Breakeven: $38.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.10
Breakeven: $38.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 3, 2026

Model this put

Call · $39.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.15
Breakeven: $39.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.671 UTC
Last: $4.95
Breakeven: $44.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:54:51.918 UTC
Last: $0.15
Breakeven: $39.85
Implied vol: 109.1%
Delta: -0.056 ≈6% ITM
Gamma: 0.016
Theta: -0.065
Vega: 0.007
Open interest: 128
OI effective date: Sep 3, 2026

Model this put

Call · $40.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $9.40
Breakeven: $49.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:07.118 UTC
Last: $0.18
Breakeven: $40.32
Implied vol: 100.5%
Delta: -0.053 ≈5% ITM
Gamma: 0.017
Theta: -0.057
Vega: 0.007
Open interest: 103
OI effective date: Sep 3, 2026

Model this put

Call · $41 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.855 UTC
Last: —
Breakeven: —
Implied vol: 138.5%
Delta: 0.874 ≈87% ITM
Gamma: 0.024
Theta: -0.155
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $41

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $0.23
Breakeven: $40.77
Implied vol: 102%
Delta: -0.067 ≈7% ITM
Gamma: 0.02
Theta: -0.07
Vega: 0.008
Open interest: 91
OI effective date: Sep 3, 2026

Model this put

Call · $41.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $41.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.25
Breakeven: $41.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $42 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.634 UTC
Last: $4.30
Breakeven: $46.30
Implied vol: 125.8%
Delta: 0.863 ≈86% ITM
Gamma: 0.028
Theta: -0.149
Vega: 0.014
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $42

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:41.650 UTC
Last: $0.25
Breakeven: $41.75
Implied vol: 94.4%
Delta: -0.079 ≈8% ITM
Gamma: 0.025
Theta: -0.073
Vega: 0.009
Open interest: 126
OI effective date: Sep 3, 2026

Model this put

Call · $42.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.632 UTC
Last: $4.20
Breakeven: $46.70
Implied vol: 126.3%
Delta: 0.846 ≈85% ITM
Gamma: 0.03
Theta: -0.162
Vega: 0.015
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $42.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $0.30
Breakeven: $42.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 3, 2026

Model this put

Call · $43 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $5.00
Breakeven: $48.00
Implied vol: 126.1%
Delta: 0.828 ≈83% ITM
Gamma: 0.032
Theta: -0.173
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $43

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $0.42
Breakeven: $42.58
Implied vol: 97.1%
Delta: -0.118 ≈12% ITM
Gamma: 0.032
Theta: -0.101
Vega: 0.013
Open interest: 112
OI effective date: Sep 3, 2026

Model this put

Call · $43.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $5.40
Breakeven: $48.90
Implied vol: 116.3%
Delta: 0.825 ≈83% ITM
Gamma: 0.035
Theta: -0.162
Vega: 0.016
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $43.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.52
Breakeven: $42.98
Implied vol: 93.3%
Delta: -0.129 ≈13% ITM
Gamma: 0.036
Theta: -0.103
Vega: 0.013
Open interest: 96
OI effective date: Sep 3, 2026

Model this put

Call · $44 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.339 UTC
Last: $3.25
Breakeven: $47.25
Implied vol: 115.5%
Delta: 0.806 ≈81% ITM
Gamma: 0.038
Theta: -0.171
Vega: 0.017
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $44

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.789 UTC
Last: $0.48
Breakeven: $43.52
Implied vol: 96%
Delta: -0.156 ≈16% ITM
Gamma: 0.039
Theta: -0.121
Vega: 0.015
Open interest: 119
OI effective date: Sep 3, 2026

Model this put

Call · $44.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: —
Breakeven: —
Implied vol: 116.9%
Delta: 0.782 ≈78% ITM
Gamma: 0.04
Theta: -0.185
Vega: 0.019
Open interest: —
OI effective date: —

Model this call

Put · $44.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.75
Breakeven: $43.75
Implied vol: 99%
Delta: -0.185 ≈19% ITM
Gamma: 0.043
Theta: -0.139
Vega: 0.017
Open interest: 157
OI effective date: Sep 3, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $4.50
Breakeven: $49.50
Implied vol: 112.3%
Delta: 0.767 ≈77% ITM
Gamma: 0.043
Theta: -0.185
Vega: 0.019
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $0.70
Breakeven: $44.30
Implied vol: 93.9%
Delta: -0.199 ≈20% ITM
Gamma: 0.047
Theta: -0.137
Vega: 0.018
Open interest: 233
OI effective date: Sep 3, 2026

Model this put

Call · $45.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $4.55
Breakeven: $50.05
Implied vol: 110.1%
Delta: 0.746 ≈75% ITM
Gamma: 0.046
Theta: -0.189
Vega: 0.02
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $45.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $1.05
Breakeven: $44.45
Implied vol: 88.6%
Delta: -0.214 ≈21% ITM
Gamma: 0.052
Theta: -0.135
Vega: 0.019
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $46 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $4.43
Breakeven: $50.43
Implied vol: 114.4%
Delta: 0.715 ≈71% ITM
Gamma: 0.047
Theta: -0.208
Vega: 0.022
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $46

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $1.20
Breakeven: $44.80
Implied vol: 89.5%
Delta: -0.245 ≈25% ITM
Gamma: 0.056
Theta: -0.147
Vega: 0.02
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $46.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $3.10
Breakeven: $49.60
Implied vol: 108.7%
Delta: 0.696 ≈70% ITM
Gamma: 0.051
Theta: -0.204
Vega: 0.022
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $46.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $1.10
Breakeven: $45.40
Implied vol: 101.1%
Delta: -0.294 ≈29% ITM
Gamma: 0.054
Theta: -0.183
Vega: 0.022
Open interest: 133
OI effective date: Sep 3, 2026

Model this put

Call · $47 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $3.60
Breakeven: $50.60
Implied vol: 111.6%
Delta: 0.666 ≈67% ITM
Gamma: 0.052
Theta: -0.217
Vega: 0.023
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $47

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $1.33
Breakeven: $45.67
Implied vol: 95.5%
Delta: -0.316 ≈32% ITM
Gamma: 0.059
Theta: -0.178
Vega: 0.023
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $47.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $2.85
Breakeven: $50.35
Implied vol: 109.4%
Delta: 0.64 ≈64% ITM
Gamma: 0.054
Theta: -0.219
Vega: 0.024
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $47.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $2.09
Breakeven: $45.41
Implied vol: 98.1%
Delta: -0.35 ≈35% ITM
Gamma: 0.06
Theta: -0.19
Vega: 0.024
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $48 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $3.00
Breakeven: $51.00
Implied vol: 108.8%
Delta: 0.612 ≈61% ITM
Gamma: 0.056
Theta: -0.223
Vega: 0.024
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $48

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $1.91
Breakeven: $46.09
Implied vol: 95.8%
Delta: -0.38 ≈38% ITM
Gamma: 0.063
Theta: -0.191
Vega: 0.024
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $48.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $2.46
Breakeven: $50.96
Implied vol: 101.6%
Delta: 0.585 ≈59% ITM
Gamma: 0.061
Theta: -0.212
Vega: 0.025
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $48.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $2.00
Breakeven: $46.50
Implied vol: 96.9%
Delta: -0.413 ≈41% ITM
Gamma: 0.063
Theta: -0.197
Vega: 0.025
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $49 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $2.84
Breakeven: $51.84
Implied vol: 106.9%
Delta: 0.554 ≈55% ITM
Gamma: 0.058
Theta: -0.226
Vega: 0.025
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $49

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $2.08
Breakeven: $46.92
Implied vol: 100.3%
Delta: -0.446 ≈45% ITM
Gamma: 0.062
Theta: -0.207
Vega: 0.025
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $49.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.941 UTC
Last: $2.25
Breakeven: $51.75
Implied vol: 102.7%
Delta: 0.524 ≈52% ITM
Gamma: 0.061
Theta: -0.218
Vega: 0.025
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $49.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $2.44
Breakeven: $47.06
Implied vol: 93.2%
Delta: -0.479 ≈48% ITM
Gamma: 0.068
Theta: -0.193
Vega: 0.025
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $50

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $2.37
Breakeven: $52.37
Implied vol: 103.8%
Delta: 0.494 ≈49% ITM
Gamma: 0.061
Theta: -0.221
Vega: 0.025
Open interest: 112
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $3.15
Breakeven: $46.85
Implied vol: 91.3%
Delta: -0.514 ≈51% ITM
Gamma: 0.069
Theta: -0.19
Vega: 0.025
Open interest: 55
OI effective date: Sep 3, 2026

Model this put

Call · $51

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $1.94
Breakeven: $52.94
Implied vol: 102.2%
Delta: 0.433 ≈43% ITM
Gamma: 0.061
Theta: -0.214
Vega: 0.025
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $51 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $3.61
Breakeven: $47.39
Implied vol: 92.6%
Delta: -0.579 ≈58% ITM
Gamma: 0.067
Theta: -0.188
Vega: 0.025
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $52

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $1.55
Breakeven: $53.55
Implied vol: 100.3%
Delta: 0.373 ≈37% ITM
Gamma: 0.06
Theta: -0.202
Vega: 0.024
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $52 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.789 UTC
Last: $4.30
Breakeven: $47.70
Implied vol: 91.4%
Delta: -0.644 ≈64% ITM
Gamma: 0.064
Theta: -0.176
Vega: 0.024
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $53

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $1.30
Breakeven: $54.30
Implied vol: 103.6%
Delta: 0.325 ≈32% ITM
Gamma: 0.055
Theta: -0.198
Vega: 0.023
Open interest: 54
OI effective date: Sep 3, 2026

Model this call

Put · $53 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $4.78
Breakeven: $48.22
Implied vol: 88.4%
Delta: -0.71 ≈71% ITM
Gamma: 0.061
Theta: -0.156
Vega: 0.022
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $54

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.789 UTC
Last: $0.90
Breakeven: $54.90
Implied vol: 97.9%
Delta: 0.262 ≈26% ITM
Gamma: 0.053
Theta: -0.17
Vega: 0.021
Open interest: 135
OI effective date: Sep 3, 2026

Model this call

Put · $54 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.784 UTC
Last: $5.96
Breakeven: $48.04
Implied vol: 92.3%
Delta: -0.753 ≈75% ITM
Gamma: 0.054
Theta: -0.15
Vega: 0.02
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $55

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.62
Breakeven: $55.62
Implied vol: 101.9%
Delta: 0.228 ≈23% ITM
Gamma: 0.047
Theta: -0.164
Vega: 0.019
Open interest: 81
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:30.425 UTC
Last: $6.70
Breakeven: $48.30
Implied vol: 86%
Delta: -0.818 ≈82% ITM
Gamma: 0.049
Theta: -0.115
Vega: 0.017
Open interest: 62
OI effective date: Sep 3, 2026

Model this put

Call · $56

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $0.60
Breakeven: $56.60
Implied vol: 98.8%
Delta: 0.18 ≈18% ITM
Gamma: 0.042
Theta: -0.138
Vega: 0.017
Open interest: 112
OI effective date: Sep 3, 2026

Model this call

Put · $56 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.673 UTC
Last: $7.65
Breakeven: $48.35
Implied vol: 88.5%
Delta: -0.85 ≈85% ITM
Gamma: 0.042
Theta: -0.104
Vega: 0.015
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $57

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.54
Breakeven: $57.54
Implied vol: 104.3%
Delta: 0.16 ≈16% ITM
Gamma: 0.037
Theta: -0.135
Vega: 0.015
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $57 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $10.20
Breakeven: $46.80
Implied vol: 89.3%
Delta: -0.881 ≈88% ITM
Gamma: 0.035
Theta: -0.089
Vega: 0.013
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $58

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.24
Breakeven: $58.24
Implied vol: 99.8%
Delta: 0.119 ≈12% ITM
Gamma: 0.031
Theta: -0.105
Vega: 0.013
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $58 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:30.322 UTC
Last: $9.45
Breakeven: $48.55
Implied vol: 76.4%
Delta: -0.943 ≈94% ITM
Gamma: 0.024
Theta: -0.041
Vega: 0.007
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $59

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.60
Breakeven: $59.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $59 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $6.70
Breakeven: $52.30
Implied vol: 59.8%
Delta: -0.988 ≈99% ITM
Gamma: 0.008
Theta: -0.004
Vega: 0.002
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $60

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.28
Breakeven: $60.28
Implied vol: 102.6%
Delta: 0.08 ≈8% ITM
Gamma: 0.023
Theta: -0.081
Vega: 0.01
Open interest: 69
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $12.68
Breakeven: $47.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.20
Breakeven: $61.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $13.00
Breakeven: $48.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $62

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:42.475 UTC
Last: $0.15
Breakeven: $62.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $62 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $13.50
Breakeven: $48.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.741 UTC
Last: $0.07
Breakeven: $63.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $0.10
Breakeven: $64.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $64 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.804 UTC
Last: $19.40
Breakeven: $44.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $65

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.05
Breakeven: $65.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $19.35
Breakeven: $45.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $66

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: $0.15
Breakeven: $66.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $20.30
Breakeven: $45.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $67

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.10
Breakeven: $67.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.45
Breakeven: $68.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $18.80
Breakeven: $49.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 3, 2026

Model this put

Call · $69

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.77
Breakeven: $69.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $19.80
Breakeven: $49.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $70

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:54:50.123 UTC
Last: $0.25
Breakeven: $70.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $24.00
Breakeven: $46.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $71

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.637 UTC
Last: $2.00
Breakeven: $73.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: $0.40
Breakeven: $72.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $72 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $26.10
Breakeven: $45.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $73

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: $0.47
Breakeven: $73.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $73 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $27.38
Breakeven: $45.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.04
Breakeven: $74.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.745 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:52.905 UTC
Last: $0.35
Breakeven: $75.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $29.75
Breakeven: $45.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.05
Breakeven: $76.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $76 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $26.80
Breakeven: $49.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $77

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:34.436 UTC
Last: $0.30
Breakeven: $77.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $77 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $31.00
Breakeven: $46.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: $0.55
Breakeven: $80.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.818 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.901 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: $0.80
Breakeven: $90.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 334
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.690 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

AMDL · GraniteShares 2x Long AMD Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain