ARKG Options Chain — ARK Genomic Revolution ETF

Calls		Puts
3	10	—	—	$21.50	$22.40	$22.30	—	$0.00	$0.45	—	—	—	—
Call · $25 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.883 UTC Last $22.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$15.00	$17.40	$20.25	$0.25	$0.00	$0.25	—	—	2	2
Call · $30 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $20.25 Breakeven $50.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:56.988 UTC Last $0.25 Breakeven $29.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	4	—	—	$14.10	$17.90	$16.35	—	$0.00	$0.25	—	—	—	—
Call · $31 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $16.35 Breakeven $47.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$14.50	$17.10	$15.30	—	$0.00	$0.05	—	—	—	—
Call · $32 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $15.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.50	$16.40	—	—	$0.00	$0.25	—	—	—	—
Call · $32.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2	—	—	$13.10	$14.90	$14.30	—	$0.00	$0.55	—	—	—	—
Call · $33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $14.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.00	$13.90	—	—	$0.00	$0.05	—	—	—	—
Call · $33.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$12.50	$13.60	$13.30	—	$0.00	$0.05	—	—	—	—
Call · $34 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $13.30 Breakeven $47.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:57:53.125 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$12.00	$14.60	$12.66	—	$0.00	$0.30	—	—	—	—
Call · $34.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.625 UTC Last $12.66 Breakeven $47.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $34.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$11.50	$13.90	$13.53	$0.03	$0.00	$0.25	—	—	2	—
Call · $35 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.603 UTC Last $13.53 Breakeven $48.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $0.03 Breakeven $34.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$10.80	$13.00	$14.25	$0.80	$0.00	$0.10	—	—	5	5
Call · $35.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.883 UTC Last $14.25 Breakeven $49.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $35.5 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:56.395 UTC Last $0.80 Breakeven $34.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	6	—	—	$10.50	$11.40	$11.35	$0.08	$0.00	$0.25	—	—	1	1
Call · $36 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.541 UTC Last $11.35 Breakeven $47.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $0.08 Breakeven $35.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$10.00	$12.60	$13.25	—	$0.00	$0.10	—	—	—	—
Call · $36.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $13.25 Breakeven $49.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$9.40	$10.40	$12.73	—	$0.00	$0.05	—	—	—	—
Call · $37 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.511 UTC Last $12.73 Breakeven $49.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.354 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$7.50	$11.30	$3.90	$0.15	$0.00	$0.05	—	—	1	10
Call · $37.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:57.098 UTC Last $3.90 Breakeven $41.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $37.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:58.054 UTC Last $0.15 Breakeven $37.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$7.40	$9.70	$9.85	$0.52	$0.00	$0.05	—	—	1	1
Call · $38 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.968 UTC Last $9.85 Breakeven $47.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:58.052 UTC Last $0.52 Breakeven $37.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.10	$9.20	—	$0.31	$0.00	$0.05	—	—	1	—
Call · $38.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38.5 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:26.594 UTC Last $0.31 Breakeven $38.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$7.60	$8.50	$10.74	$0.05	$0.00	$0.25	—	—	1	26
Call · $39 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $10.74 Breakeven $49.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.988 UTC Last $0.05 Breakeven $38.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$7.10	$8.10	$10.27	$0.25	$0.00	$0.05	—	—	1	1
Call · $39.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $10.27 Breakeven $49.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $39.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:39.067 UTC Last $0.25 Breakeven $39.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$6.60	$7.50	$7.45	$0.02	$0.00	$0.05	—	—	10	295
Call · $40 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $7.45 Breakeven $47.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.02 Breakeven $39.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 295 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.90	$6.70	—	$0.05	$0.00	$0.10	—	—	2	2
Call · $40.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.021 UTC Last — Breakeven — 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 19:55:52.735 UTC Last $0.05 Breakeven $40.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$5.60	$6.50	$3.15	$0.05	$0.00	$0.10	—	—	10	—
Call · $41 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.968 UTC Last $3.15 Breakeven $44.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:26.830 UTC Last $0.05 Breakeven $40.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.10	$6.00	—	—	$0.00	$0.15	—	—	—	—
Call · $41.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.446 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	84	70.1%	0.909	$4.80	$5.90	$4.90	$0.09	$0.00	$0.15	—	—	5	25
Call · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $4.90 Breakeven $46.90 Implied vol 70.1% Delta 0.909 ≈91% ITM Gamma 0.039 Theta -0.061 Vega 0.01 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.611 UTC Last $0.09 Breakeven $41.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	91.3%	0.829	$4.00	$6.40	—	$0.37	$0.00	$0.15	—	—	1	1
Call · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.966 UTC Last — Breakeven — Implied vol 91.3% Delta 0.829 ≈83% ITM Gamma 0.046 Theta -0.12 Vega 0.015 Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:26.099 UTC Last $0.37 Breakeven $42.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$3.70	$4.50	$1.91	$1.35	$0.00	$0.45	—	—	13	13
Call · $43 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $1.91 Breakeven $44.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $43 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $1.35 Breakeven $41.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$3.20	$4.00	$4.32	$0.17	$0.00	$0.25	—	—	2	1
Call · $43.5 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $4.32 Breakeven $47.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $0.17 Breakeven $43.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	31.9%	0.958	$2.80	$3.60	$3.56	$0.15	$0.10	$0.30	-0.13	49.5%	2	4
Call · $44 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $3.56 Breakeven $47.56 Implied vol 31.9% Delta 0.958 ≈96% ITM Gamma 0.047 Theta -0.019 Vega 0.006 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $0.15 Breakeven $43.85 Implied vol 49.5% Delta -0.13 ≈13% ITM Gamma 0.071 Theta -0.052 Vega 0.013 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	40.7%	0.873	$2.45	$3.20	—	$0.45	$0.00	$0.35	—	—	2	44
Call · $44.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.882 UTC Last — Breakeven — Implied vol 40.7% Delta 0.873 ≈87% ITM Gamma 0.085 Theta -0.046 Vega 0.013 Open interest — OI effective date — Model this call Put · $44.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.444 UTC Last $0.45 Breakeven $44.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
11	1	46.3%	0.794	$2.10	$2.90	$2.50	$0.36	$0.05	$0.40	-0.171	39.7%	1	10
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $2.50 Breakeven $47.50 Implied vol 46.3% Delta 0.794 ≈79% ITM Gamma 0.102 Theta -0.07 Vega 0.017 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $0.36 Breakeven $44.64 Implied vol 39.7% Delta -0.171 ≈17% ITM Gamma 0.106 Theta -0.05 Vega 0.015 Open interest 10 OI effective date Sep 3, 2026 Model this put
5	1	38.4%	0.775	$1.75	$2.20	$1.89	$0.47	$0.35	$0.55	-0.261	45.9%	1	—
Call · $45.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.432 UTC Last $1.89 Breakeven $47.39 Implied vol 38.4% Delta 0.775 ≈78% ITM Gamma 0.129 Theta -0.061 Vega 0.018 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.424 UTC Last $0.47 Breakeven $45.03 Implied vol 45.9% Delta -0.261 ≈26% ITM Gamma 0.117 Theta -0.074 Vega 0.02 Open interest — OI effective date — Model this put
7	1	38.9%	0.701	$1.40	$1.85	$1.65	$0.66	$0.40	$0.75	-0.32	44.4%	6	3
Call · $46 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $1.65 Breakeven $47.65 Implied vol 38.9% Delta 0.701 ≈70% ITM Gamma 0.148 Theta -0.071 Vega 0.021 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $0.66 Breakeven $45.34 Implied vol 44.4% Delta -0.32 ≈32% ITM Gamma 0.133 Theta -0.078 Vega 0.022 Open interest 3 OI effective date Sep 3, 2026 Model this put
2	1	44.2%	0.61	$1.15	$1.70	$1.21	$0.80	$0.60	$1.05	-0.395	47.1%	9	6
Call · $46.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.982 UTC Last $1.21 Breakeven $47.71 Implied vol 44.2% Delta 0.61 ≈61% ITM Gamma 0.144 Theta -0.088 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.982 UTC Last $0.80 Breakeven $45.70 Implied vol 47.1% Delta -0.395 ≈40% ITM Gamma 0.135 Theta -0.089 Vega 0.023 Open interest 6 OI effective date Sep 3, 2026 Model this put
17	13	44.2%	0.536	$1.00	$1.30	$1.15	$0.95	$0.90	$1.05	-0.464	43.9%	2	25
Call · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.489 UTC Last $1.15 Breakeven $48.15 Implied vol 44.2% Delta 0.536 ≈54% ITM Gamma 0.149 Theta -0.091 Vega 0.024 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.485 UTC Last $0.95 Breakeven $46.05 Implied vol 43.9% Delta -0.464 ≈46% ITM Gamma 0.15 Theta -0.086 Vega 0.024 Open interest 25 OI effective date Sep 3, 2026 Model this put
Underlying $47.14
—	—	27%	0.426	$0.05	$0.95	—	$0.79	$0.55	$2.50	-0.525	55.9%	1	1
Call · $47.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.932 UTC Last — Breakeven — Implied vol 27% Delta 0.426 ≈43% ITM Gamma 0.241 Theta -0.055 Vega 0.024 Open interest — OI effective date — Model this call Put · $47.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $0.79 Breakeven $46.71 Implied vol 55.9% Delta -0.525 ≈52% ITM Gamma 0.118 Theta -0.11 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
18	1	49.1%	0.403	$0.50	$1.15	$0.65	$1.65	$1.45	$2.00	-0.59	52.1%	1	11
Call · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $0.65 Breakeven $48.65 Implied vol 49.1% Delta 0.403 ≈40% ITM Gamma 0.13 Theta -0.098 Vega 0.023 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $1.65 Breakeven $46.35 Implied vol 52.1% Delta -0.59 ≈59% ITM Gamma 0.124 Theta -0.099 Vega 0.024 Open interest 11 OI effective date Sep 3, 2026 Model this put
4	4	51.3%	0.348	$0.40	$1.00	$0.43	$2.11	$1.80	$2.25	-0.653	51.1%	2	4
Call · $48.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.149 UTC Last $0.43 Breakeven $48.93 Implied vol 51.3% Delta 0.348 ≈35% ITM Gamma 0.119 Theta -0.097 Vega 0.022 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.988 UTC Last $2.11 Breakeven $46.39 Implied vol 51.1% Delta -0.653 ≈65% ITM Gamma 0.12 Theta -0.092 Vega 0.022 Open interest 4 OI effective date Sep 3, 2026 Model this put
8	5	—	—	$0.00	$1.15	$0.43	$2.60	$2.15	$2.55	-0.714	49.8%	4	10
Call · $49 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.43 Breakeven $49.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.233 UTC Last $2.60 Breakeven $46.40 Implied vol 49.8% Delta -0.714 ≈71% ITM Gamma 0.113 Theta -0.082 Vega 0.021 Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.95	—	—	$2.45	$3.20	-0.743	54.8%	—	—
Call · $49.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.986 UTC Last — Breakeven — Implied vol 54.8% Delta -0.743 ≈74% ITM Gamma 0.098 Theta -0.085 Vega 0.02 Open interest — OI effective date — Model this put
43	7	44.8%	0.162	$0.10	$0.35	$0.30	$1.96	$2.85	$3.60	-0.785	55.2%	1	1
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $0.30 Breakeven $50.30 Implied vol 44.8% Delta 0.162 ≈16% ITM Gamma 0.091 Theta -0.056 Vega 0.015 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $1.96 Breakeven $48.04 Implied vol 55.2% Delta -0.785 ≈78% ITM Gamma 0.088 Theta -0.077 Vega 0.018 Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.50	$0.20	—	$3.70	$4.60	-0.831	61%	—	—
Call · $51 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.962 UTC Last $0.20 Breakeven $51.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.985 UTC Last — Breakeven — Implied vol 61% Delta -0.831 ≈83% ITM Gamma 0.068 Theta -0.073 Vega 0.015 Open interest — OI effective date — Model this put
—	150	—	—	$0.00	$0.15	$0.10	—	$3.20	$5.10	—	—	—	—
Call · $51.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:13.086 UTC Last $0.10 Breakeven $51.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	10	—	—	$0.00	$0.25	$0.25	—	$4.50	$5.50	-0.896	58.7%	—	—
Call · $52 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:27.844 UTC Last $0.25 Breakeven $52.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol 58.7% Delta -0.896 ≈90% ITM Gamma 0.051 Theta -0.049 Vega 0.011 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$0.85	$6.85	$5.60	$6.60	-0.875	75.7%	6	—
Call · $53 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:56.986 UTC Last $0.85 Breakeven $53.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $6.85 Breakeven $46.15 Implied vol 75.7% Delta -0.875 ≈88% ITM Gamma 0.045 Theta -0.074 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—	$7.90	$6.60	$8.00	-0.841	99.2%	8	6
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $7.90 Breakeven $46.10 Implied vol 99.2% Delta -0.841 ≈84% ITM Gamma 0.04 Theta -0.116 Vega 0.015 Open interest 6 OI effective date Sep 3, 2026 Model this put
1	4	—	—	$0.00	$0.15	$0.03	$8.90	$7.60	$8.50	-0.906	87.4%	6	2
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.982 UTC Last $0.03 Breakeven $55.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $8.90 Breakeven $46.10 Implied vol 87.4% Delta -0.906 ≈91% ITM Gamma 0.032 Theta -0.069 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.30	—	$9.85	$8.60	$9.50	-0.912	94.9%	2	1
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.968 UTC Last $9.85 Breakeven $46.15 Implied vol 94.9% Delta -0.912 ≈91% ITM Gamma 0.028 Theta -0.072 Vega 0.01 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.30	—	$10.55	$8.20	$10.50	—	—	8	1
Call · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.955 UTC Last $10.55 Breakeven $46.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.10	—	$11.85	$10.70	$13.00	—	—	4	2
Call · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $11.85 Breakeven $46.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.10	$0.08	$12.85	$10.70	$13.10	—	—	2	1
Call · $59 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.400 UTC Last $0.08 Breakeven $59.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.881 UTC Last $12.85 Breakeven $46.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put