ARKK Options Chain — ARK Innovation ETF

Calls		Puts
—	—	—	—	$41.10	$41.45	—	$0.03	$0.00	$0.03	—	—	2	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:31.606 UTC Last $0.03 Breakeven $44.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.20	$36.75	—	—	$0.00	$1.11	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.00	$31.75	—	—	$0.00	$0.66	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.877 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.20	$26.75	—	$0.06	$0.00	$0.54	—	—	53	23
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.06 Breakeven $59.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.45	$21.90	—	$0.20	$0.00	$0.53	—	—	1	1.7k
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.20 Breakeven $64.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.45	$21.15	—	$0.60	$0.00	$0.33	—	—	1	1
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.488 UTC Last $0.60 Breakeven $65.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.95	$21.80	—	—	$0.00	$0.47	—	—	—	—
Call · $66.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.45	$20.15	—	$2.22	$0.00	$0.67	—	—	1	1
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.492 UTC Last $2.22 Breakeven $64.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	86.5%	0.988	$17.95	$19.65	—	$0.07	$0.00	$0.47	—	—	2	3
Call · $67.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.959 UTC Last — Breakeven — Implied vol 86.5% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.031 Vega 0.003 Open interest — OI effective date — Model this call Put · $67.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.07 Breakeven $67.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	84.1%	0.988	$17.45	$19.15	—	$0.19	$0.00	$0.67	—	—	4	11
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.492 UTC Last — Breakeven — Implied vol 84.1% Delta 0.988 ≈99% ITM Gamma 0.003 Theta -0.031 Vega 0.003 Open interest — OI effective date — Model this call Put · $68 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.19 Breakeven $67.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.95	$18.85	—	$0.04	$0.00	$0.67	—	—	87	45
Call · $68.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.04 Breakeven $68.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.45	$19.30	—	$0.29	$0.00	$0.53	—	—	6	1
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.863 UTC Last $0.29 Breakeven $68.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	77.1%	0.987	$15.95	$17.65	—	$0.02	$0.00	$0.53	—	—	1	27
Call · $69.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.692 UTC Last — Breakeven — Implied vol 77.1% Delta 0.987 ≈99% ITM Gamma 0.004 Theta -0.03 Vega 0.004 Open interest — OI effective date — Model this call Put · $69.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.02 Breakeven $69.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
10	10	74.7%	0.987	$15.45	$17.15	$14.41	$0.03	$0.00	$0.10	—	—	3	79
Call · $70 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.594 UTC Last $14.41 Breakeven $84.41 Implied vol 74.7% Delta 0.987 ≈99% ITM Gamma 0.004 Theta -0.03 Vega 0.004 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $0.03 Breakeven $69.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.95	$16.35	—	$0.11	$0.00	$0.67	—	—	60	88
Call · $70.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $0.11 Breakeven $70.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$14.45	$16.05	$12.79	$0.16	$0.00	$0.53	—	—	31	2.3k
Call · $71 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $12.79 Breakeven $83.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $0.16 Breakeven $70.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.40	$15.60	—	$0.02	$0.00	$0.47	—	—	2	154
Call · $71.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.079 UTC Last $0.02 Breakeven $71.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$12.90	$15.30	$13.06	$0.05	$0.00	$0.47	—	—	2	52
Call · $72 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $13.06 Breakeven $85.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $0.05 Breakeven $71.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.25	$14.60	—	$0.05	$0.00	$0.53	—	—	1	97
Call · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.579 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $0.05 Breakeven $72.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.90	$14.10	—	$0.12	$0.00	$0.53	—	—	3	45
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:37.916 UTC Last $0.12 Breakeven $72.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$12.05	$12.90	$12.85	$0.13	$0.00	$0.14	—	—	9	87
Call · $73.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $12.85 Breakeven $86.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $73.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:36.182 UTC Last $0.13 Breakeven $73.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this put
6	5	—	—	$11.60	$12.85	$13.39	$0.10	$0.00	$0.16	—	—	11	419
Call · $74 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $13.39 Breakeven $87.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:35.963 UTC Last $0.10 Breakeven $73.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 419 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.40	$12.90	$7.74	$0.10	$0.00	$0.67	—	—	11	98
Call · $74.5 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.575 UTC Last $7.74 Breakeven $82.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $74.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $0.10 Breakeven $74.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.20	$11.70	$8.93	$0.02	$0.00	$0.27	—	—	1	59
Call · $75 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.575 UTC Last $8.93 Breakeven $83.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.027 UTC Last $0.02 Breakeven $74.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$9.70	$11.20	$10.55	$0.10	$0.00	$0.12	—	—	1	115
Call · $75.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $10.55 Breakeven $86.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.070 UTC Last $0.10 Breakeven $75.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$9.30	$10.70	$10.12	$0.01	$0.00	$0.30	—	—	10	57
Call · $76 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $10.12 Breakeven $86.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.263 UTC Last $0.01 Breakeven $75.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this put
5	1	45.6%	0.982	$9.55	$10.05	$8.80	$0.15	$0.00	$0.47	—	—	20	43
Call · $76.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.070 UTC Last $8.80 Breakeven $85.30 Implied vol 45.6% Delta 0.982 ≈98% ITM Gamma 0.009 Theta -0.026 Vega 0.005 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $76.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:39.106 UTC Last $0.15 Breakeven $76.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
15	1	36.3%	0.993	$9.10	$9.45	$8.31	$0.04	$0.00	$0.05	—	—	674	1.4k
Call · $77 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.271 UTC Last $8.31 Breakeven $85.31 Implied vol 36.3% Delta 0.993 ≈99% ITM Gamma 0.005 Theta -0.014 Vega 0.002 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:13.344 UTC Last $0.04 Breakeven $76.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 3, 2026 Model this put
110	1	63%	0.914	$8.05	$10.05	$8.55	$0.04	$0.00	$0.26	—	—	30	327
Call · $77.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.896 UTC Last $8.55 Breakeven $86.05 Implied vol 63% Delta 0.914 ≈91% ITM Gamma 0.023 Theta -0.098 Vega 0.017 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $77.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.027 UTC Last $0.04 Breakeven $77.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 327 OI effective date Sep 3, 2026 Model this put
9	2	—	—	$7.65	$8.85	$8.04	$0.05	$0.00	$0.25	—	—	212	246
Call · $78 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.152 UTC Last $8.04 Breakeven $86.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:36.073 UTC Last $0.05 Breakeven $77.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 246 OI effective date Sep 3, 2026 Model this put
111	1	34.7%	0.977	$6.65	$7.95	$7.05	$0.05	$0.04	$0.12	-0.043	40.6%	10	263
Call · $79 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.666 UTC Last $7.05 Breakeven $86.05 Implied vol 34.7% Delta 0.977 ≈98% ITM Gamma 0.014 Theta -0.025 Vega 0.006 Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.776 UTC Last $0.05 Breakeven $78.95 Implied vol 40.6% Delta -0.043 ≈4% ITM Gamma 0.02 Theta -0.034 Vega 0.01 Open interest 263 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$6.15	$7.05	$6.52	$0.14	$0.03	$0.13	-0.045	38.2%	1	34
Call · $79.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.505 UTC Last $6.52 Breakeven $86.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $79.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:47.236 UTC Last $0.14 Breakeven $79.36 Implied vol 38.2% Delta -0.045 ≈5% ITM Gamma 0.023 Theta -0.033 Vega 0.011 Open interest 34 OI effective date Sep 3, 2026 Model this put
268	3	—	—	$5.80	$6.50	$6.15	$0.07	$0.00	$0.29	—	—	104	1.2k
Call · $80 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.736 UTC Last $6.15 Breakeven $86.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 268 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.07 Breakeven $79.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this put
19	2	—	—	$5.35	$6.05	$5.75	$0.13	$0.00	$0.42	—	—	4	296
Call · $80.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.693 UTC Last $5.75 Breakeven $86.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $80.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.13 Breakeven $80.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 296 OI effective date Sep 3, 2026 Model this put
146	4	54.4%	0.826	$5.00	$6.70	$5.32	$0.13	$0.02	$0.15	-0.057	31.4%	21	445
Call · $81 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $5.32 Breakeven $86.32 Implied vol 54.4% Delta 0.826 ≈83% ITM Gamma 0.043 Theta -0.135 Vega 0.028 Open interest 146 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $0.13 Breakeven $80.87 Implied vol 31.4% Delta -0.057 ≈6% ITM Gamma 0.033 Theta -0.032 Vega 0.013 Open interest 445 OI effective date Sep 3, 2026 Model this put
15	2	36.2%	0.894	$4.70	$5.25	$4.92	$0.15	$0.01	$0.66	-0.139	41.9%	10	262
Call · $81.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.076 UTC Last $4.92 Breakeven $86.42 Implied vol 36.2% Delta 0.894 ≈89% ITM Gamma 0.046 Theta -0.068 Vega 0.02 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $81.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.15 Breakeven $81.35 Implied vol 41.9% Delta -0.139 ≈14% ITM Gamma 0.048 Theta -0.084 Vega 0.025 Open interest 262 OI effective date Sep 3, 2026 Model this put
35	4	41.5%	0.837	$4.25	$5.10	$4.55	$0.21	$0.15	$0.28	-0.116	33.7%	68	2.5k
Call · $82 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $4.55 Breakeven $86.55 Implied vol 41.5% Delta 0.837 ≈84% ITM Gamma 0.054 Theta -0.101 Vega 0.027 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.049 UTC Last $0.21 Breakeven $81.79 Implied vol 33.7% Delta -0.116 ≈12% ITM Gamma 0.052 Theta -0.06 Vega 0.022 Open interest 2.5k OI effective date Sep 3, 2026 Model this put
8	8	42.4%	0.802	$3.70	$4.90	$4.04	$0.30	$0.10	$0.77	-0.181	39.2%	45	521
Call · $82.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.152 UTC Last $4.04 Breakeven $86.54 Implied vol 42.4% Delta 0.802 ≈80% ITM Gamma 0.059 Theta -0.115 Vega 0.031 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $82.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.262 UTC Last $0.30 Breakeven $82.20 Implied vol 39.2% Delta -0.181 ≈18% ITM Gamma 0.061 Theta -0.093 Vega 0.029 Open interest 521 OI effective date Sep 3, 2026 Model this put
294	3	33.2%	0.824	$3.10	$4.15	$3.54	$0.34	$0.07	$0.34	-0.132	27.5%	33	56
Call · $83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.662 UTC Last $3.54 Breakeven $86.54 Implied vol 33.2% Delta 0.824 ≈82% ITM Gamma 0.071 Theta -0.086 Vega 0.029 Open interest 294 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.049 UTC Last $0.34 Breakeven $82.66 Implied vol 27.5% Delta -0.132 ≈13% ITM Gamma 0.071 Theta -0.053 Vega 0.024 Open interest 56 OI effective date Sep 3, 2026 Model this put
57	53	34.3%	0.778	$2.53	$4.00	$3.25	$0.44	$0.27	$0.95	-0.242	37.7%	17	173
Call · $83.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.426 UTC Last $3.25 Breakeven $86.75 Implied vol 34.3% Delta 0.778 ≈78% ITM Gamma 0.079 Theta -0.1 Vega 0.033 Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $83.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.44 Breakeven $83.06 Implied vol 37.7% Delta -0.242 ≈24% ITM Gamma 0.075 Theta -0.106 Vega 0.035 Open interest 173 OI effective date Sep 3, 2026 Model this put
476	190	36.5%	0.724	$2.65	$3.30	$2.83	$0.54	$0.44	$0.65	-0.252	32.1%	28	373
Call · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.595 UTC Last $2.83 Breakeven $86.83 Implied vol 36.5% Delta 0.724 ≈72% ITM Gamma 0.083 Theta -0.118 Vega 0.037 Open interest 476 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $0.54 Breakeven $83.46 Implied vol 32.1% Delta -0.252 ≈25% ITM Gamma 0.09 Theta -0.092 Vega 0.035 Open interest 373 OI effective date Sep 3, 2026 Model this put
1k	7	41.2%	0.663	$2.14	$3.50	$2.46	$0.66	$0.50	$0.74	-0.29	30.3%	23	75
Call · $84.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.201 UTC Last $2.46 Breakeven $86.96 Implied vol 41.2% Delta 0.663 ≈66% ITM Gamma 0.08 Theta -0.144 Vega 0.04 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $84.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $0.66 Breakeven $83.84 Implied vol 30.3% Delta -0.29 ≈29% ITM Gamma 0.102 Theta -0.093 Vega 0.038 Open interest 75 OI effective date Sep 3, 2026 Model this put
601	63	32.3%	0.648	$1.83	$2.45	$2.01	$0.81	$0.79	$0.85	-0.348	31.1%	91	121
Call · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.595 UTC Last $2.01 Breakeven $87.01 Implied vol 32.3% Delta 0.648 ≈65% ITM Gamma 0.104 Theta -0.116 Vega 0.041 Open interest 601 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $0.81 Breakeven $84.19 Implied vol 31.1% Delta -0.348 ≈35% ITM Gamma 0.107 Theta -0.103 Vega 0.041 Open interest 121 OI effective date Sep 3, 2026 Model this put
588	36	30.5%	0.598	$1.44	$2.08	$1.76	$1.04	$0.53	$1.10	-0.389	26.4%	21	679
Call · $85.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $1.76 Breakeven $87.26 Implied vol 30.5% Delta 0.598 ≈60% ITM Gamma 0.115 Theta -0.114 Vega 0.043 Open interest 588 OI effective date Sep 3, 2026 Model this call Put · $85.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.938 UTC Last $1.04 Breakeven $84.46 Implied vol 26.4% Delta -0.389 ≈39% ITM Gamma 0.131 Theta -0.09 Vega 0.042 Open interest 679 OI effective date Sep 3, 2026 Model this put
962	115	32.3%	0.539	$1.40	$1.72	$1.53	$1.17	$1.01	$1.35	-0.46	29.8%	15	191
Call · $86 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.850 UTC Last $1.53 Breakeven $87.53 Implied vol 32.3% Delta 0.539 ≈54% ITM Gamma 0.111 Theta -0.123 Vega 0.044 Open interest 962 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.248 UTC Last $1.17 Breakeven $84.83 Implied vol 29.8% Delta -0.46 ≈46% ITM Gamma 0.121 Theta -0.105 Vega 0.044 Open interest 191 OI effective date Sep 3, 2026 Model this put
Underlying $86.22
47	14	35.5%	0.486	$1.15	$1.76	$1.23	$1.49	$0.99	$1.80	-0.521	28.9%	17	264
Call · $86.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $1.23 Breakeven $87.73 Implied vol 35.5% Delta 0.486 ≈49% ITM Gamma 0.102 Theta -0.134 Vega 0.044 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $86.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $1.49 Breakeven $85.01 Implied vol 28.9% Delta -0.521 ≈52% ITM Gamma 0.125 Theta -0.102 Vega 0.044 Open interest 264 OI effective date Sep 3, 2026 Model this put
1.7k	64	31.5%	0.425	$0.92	$1.20	$1.03	$1.82	$1.60	$1.90	-0.577	30.6%	109	974
Call · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.208 UTC Last $1.03 Breakeven $88.03 Implied vol 31.5% Delta 0.425 ≈43% ITM Gamma 0.113 Theta -0.117 Vega 0.043 Open interest 1.7k OI effective date Sep 3, 2026 Model this call Put · $87 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.782 UTC Last $1.82 Breakeven $85.18 Implied vol 30.6% Delta -0.577 ≈58% ITM Gamma 0.116 Theta -0.105 Vega 0.043 Open interest 974 OI effective date Sep 3, 2026 Model this put
980	4.5k	33.1%	0.328	$0.48	$1.06	$0.65	$2.40	$1.90	$3.35	-0.657	36.3%	10	17
Call · $88 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $0.65 Breakeven $88.65 Implied vol 33.1% Delta 0.328 ≈33% ITM Gamma 0.099 Theta -0.113 Vega 0.04 Open interest 980 OI effective date Sep 3, 2026 Model this call Put · $88 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $2.40 Breakeven $85.60 Implied vol 36.3% Delta -0.657 ≈66% ITM Gamma 0.092 Theta -0.117 Vega 0.041 Open interest 17 OI effective date Sep 3, 2026 Model this put
5	102	31.4%	0.27	$0.49	$0.63	$0.54	$2.38	$2.67	$2.88	-0.733	31%	5	4
Call · $88.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $0.54 Breakeven $89.04 Implied vol 31.4% Delta 0.27 ≈27% ITM Gamma 0.095 Theta -0.098 Vega 0.037 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $88.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $2.38 Breakeven $86.12 Implied vol 31% Delta -0.733 ≈73% ITM Gamma 0.096 Theta -0.088 Vega 0.036 Open interest 4 OI effective date Sep 3, 2026 Model this put
428	27	30.2%	0.216	$0.32	$0.49	$0.43	$3.25	$2.61	$3.90	-0.757	33.9%	9	105
Call · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.43 Breakeven $89.43 Implied vol 30.2% Delta 0.216 ≈22% ITM Gamma 0.088 Theta -0.083 Vega 0.032 Open interest 428 OI effective date Sep 3, 2026 Model this call Put · $89 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $3.25 Breakeven $85.75 Implied vol 33.9% Delta -0.757 ≈76% ITM Gamma 0.084 Theta -0.091 Vega 0.035 Open interest 105 OI effective date Sep 3, 2026 Model this put
3.3k	96	30.3%	0.142	$0.17	$0.31	$0.24	$4.27	$3.45	$4.95	-0.797	38.6%	1	84
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.057 UTC Last $0.24 Breakeven $90.24 Implied vol 30.3% Delta 0.142 ≈14% ITM Gamma 0.067 Theta -0.064 Vega 0.025 Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $4.27 Breakeven $85.73 Implied vol 38.6% Delta -0.797 ≈80% ITM Gamma 0.066 Theta -0.093 Vega 0.031 Open interest 84 OI effective date Sep 3, 2026 Model this put
298	4.6k	—	—	$0.00	$0.39	$0.14	$4.90	$4.70	$5.05	-0.906	31.2%	50	1
Call · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $0.14 Breakeven $91.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 298 OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $4.90 Breakeven $86.10 Implied vol 31.2% Delta -0.906 ≈91% ITM Gamma 0.049 Theta -0.04 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
43	4	33%	0.067	$0.02	$0.19	$0.09	$8.70	$5.45	$6.90	-0.839	49.2%	1	3
Call · $92 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.116 UTC Last $0.09 Breakeven $92.09 Implied vol 33% Delta 0.067 ≈7% ITM Gamma 0.036 Theta -0.04 Vega 0.014 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $8.70 Breakeven $83.30 Implied vol 49.2% Delta -0.839 ≈84% ITM Gamma 0.045 Theta -0.103 Vega 0.027 Open interest 3 OI effective date Sep 3, 2026 Model this put
38	17	—	—	$0.00	$0.30	$0.15	$6.72	$6.40	$7.80	-0.866	51.5%	1	3
Call · $93 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:39.524 UTC Last $0.15 Breakeven $93.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.270 UTC Last $6.72 Breakeven $86.28 Implied vol 51.5% Delta -0.866 ≈87% ITM Gamma 0.038 Theta -0.095 Vega 0.024 Open interest 3 OI effective date Sep 3, 2026 Model this put
10	3	—	—	$0.00	$0.25	$0.06	$7.75	$6.40	$8.25	—	—	1	2
Call · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.190 UTC Last $0.06 Breakeven $94.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.324 UTC Last $7.75 Breakeven $86.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
235	5	—	—	$0.00	$0.20	$0.04	$8.74	$7.00	$9.75	—	—	1	1
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.04 Breakeven $95.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 235 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $8.74 Breakeven $86.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	4	—	—	$0.00	$0.27	$0.05	$9.61	$9.35	$10.85	-0.889	65.9%	1	1
Call · $96 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.321 UTC Last $0.05 Breakeven $96.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.505 UTC Last $9.61 Breakeven $86.39 Implied vol 65.9% Delta -0.889 ≈89% ITM Gamma 0.026 Theta -0.106 Vega 0.021 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.26	—	$10.60	$10.30	$11.85	-0.899	69.2%	1	1
Call · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.135 UTC Last $10.60 Breakeven $86.40 Implied vol 69.2% Delta -0.899 ≈90% ITM Gamma 0.023 Theta -0.104 Vega 0.02 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.46	—	—	$12.90	$15.05	-0.929	75.9%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 75.9% Delta -0.929 ≈93% ITM Gamma 0.016 Theta -0.086 Vega 0.015 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.39	$0.01	—	$17.90	$20.50	—	—	—	—
Call · $105 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $0.01 Breakeven $105.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.653 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:49:31.606 UTC
Last: $0.03
Breakeven: $44.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.990 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $60

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.06
Breakeven: $59.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $65 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.20
Breakeven: $64.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 3, 2026

Model this put

Call · $66 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.488 UTC
Last: $0.60
Breakeven: $65.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $66.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.488 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: $2.22
Breakeven: $64.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $67.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: —
Breakeven: —
Implied vol: 86.5%
Delta: 0.988 ≈99% ITM
Gamma: 0.003
Theta: -0.031
Vega: 0.003
Open interest: —
OI effective date: —

Model this call

Put · $67.5

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.07
Breakeven: $67.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: —
Breakeven: —
Implied vol: 84.1%
Delta: 0.988 ≈99% ITM
Gamma: 0.003
Theta: -0.031
Vega: 0.003
Open interest: —
OI effective date: —

Model this call

Put · $68

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.19
Breakeven: $67.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $68.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68.5

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.04
Breakeven: $68.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.863 UTC
Last: $0.29
Breakeven: $68.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $69.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: —
Breakeven: —
Implied vol: 77.1%
Delta: 0.987 ≈99% ITM
Gamma: 0.004
Theta: -0.03
Vega: 0.004
Open interest: —
OI effective date: —

Model this call

Put · $69.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.02
Breakeven: $69.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.594 UTC
Last: $14.41
Breakeven: $84.41
Implied vol: 74.7%
Delta: 0.987 ≈99% ITM
Gamma: 0.004
Theta: -0.03
Vega: 0.004
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $70

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: $0.03
Breakeven: $69.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 3, 2026

Model this put

Call · $70.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.902 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70.5

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: $0.11
Breakeven: $70.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 88
OI effective date: Sep 3, 2026

Model this put

Call · $71 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $12.79
Breakeven: $83.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $71

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: $0.16
Breakeven: $70.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.3k
OI effective date: Sep 3, 2026

Model this put

Call · $71.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.579 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.079 UTC
Last: $0.02
Breakeven: $71.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 3, 2026

Model this put

Call · $72 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $13.06
Breakeven: $85.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $72

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: $0.05
Breakeven: $71.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this put

Call · $72.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.579 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: $0.05
Breakeven: $72.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 3, 2026

Model this put

Call · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:37.916 UTC
Last: $0.12
Breakeven: $72.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $73.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $12.85
Breakeven: $86.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $73.5

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:36.182 UTC
Last: $0.13
Breakeven: $73.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $74 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $13.39
Breakeven: $87.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $74

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:35.963 UTC
Last: $0.10
Breakeven: $73.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 419
OI effective date: Sep 3, 2026

Model this put

Call · $74.5 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.575 UTC
Last: $7.74
Breakeven: $82.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $74.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: $0.10
Breakeven: $74.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.575 UTC
Last: $8.93
Breakeven: $83.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:46.027 UTC
Last: $0.02
Breakeven: $74.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $75.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $10.55
Breakeven: $86.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $75.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: $0.10
Breakeven: $75.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 3, 2026

Model this put

Call · $76 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $10.12
Breakeven: $86.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $76

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.263 UTC
Last: $0.01
Breakeven: $75.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this put

Call · $76.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.070 UTC
Last: $8.80
Breakeven: $85.30
Implied vol: 45.6%
Delta: 0.982 ≈98% ITM
Gamma: 0.009
Theta: -0.026
Vega: 0.005
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $76.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:39.106 UTC
Last: $0.15
Breakeven: $76.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $77 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:26.271 UTC
Last: $8.31
Breakeven: $85.31
Implied vol: 36.3%
Delta: 0.993 ≈99% ITM
Gamma: 0.005
Theta: -0.014
Vega: 0.002
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $77

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:13.344 UTC
Last: $0.04
Breakeven: $76.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 3, 2026

Model this put

Call · $77.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.896 UTC
Last: $8.55
Breakeven: $86.05
Implied vol: 63%
Delta: 0.914 ≈91% ITM
Gamma: 0.023
Theta: -0.098
Vega: 0.017
Open interest: 110
OI effective date: Sep 3, 2026

Model this call

Put · $77.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:46.027 UTC
Last: $0.04
Breakeven: $77.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 327
OI effective date: Sep 3, 2026

Model this put

Call · $78 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.152 UTC
Last: $8.04
Breakeven: $86.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $78

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:36.073 UTC
Last: $0.05
Breakeven: $77.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 246
OI effective date: Sep 3, 2026

Model this put

Call · $79 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:45.666 UTC
Last: $7.05
Breakeven: $86.05
Implied vol: 34.7%
Delta: 0.977 ≈98% ITM
Gamma: 0.014
Theta: -0.025
Vega: 0.006
Open interest: 111
OI effective date: Sep 3, 2026

Model this call

Put · $79

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.776 UTC
Last: $0.05
Breakeven: $78.95
Implied vol: 40.6%
Delta: -0.043 ≈4% ITM
Gamma: 0.02
Theta: -0.034
Vega: 0.01
Open interest: 263
OI effective date: Sep 3, 2026

Model this put

Call · $79.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.505 UTC
Last: $6.52
Breakeven: $86.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $79.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:47.236 UTC
Last: $0.14
Breakeven: $79.36
Implied vol: 38.2%
Delta: -0.045 ≈5% ITM
Gamma: 0.023
Theta: -0.033
Vega: 0.011
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.736 UTC
Last: $6.15
Breakeven: $86.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 268
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $0.07
Breakeven: $79.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this put

Call · $80.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: $5.75
Breakeven: $86.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $80.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $0.13
Breakeven: $80.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 296
OI effective date: Sep 3, 2026

Model this put

Call · $81 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $5.32
Breakeven: $86.32
Implied vol: 54.4%
Delta: 0.826 ≈83% ITM
Gamma: 0.043
Theta: -0.135
Vega: 0.028
Open interest: 146
OI effective date: Sep 3, 2026

Model this call

Put · $81

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $0.13
Breakeven: $80.87
Implied vol: 31.4%
Delta: -0.057 ≈6% ITM
Gamma: 0.033
Theta: -0.032
Vega: 0.013
Open interest: 445
OI effective date: Sep 3, 2026

Model this put

Call · $81.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.076 UTC
Last: $4.92
Breakeven: $86.42
Implied vol: 36.2%
Delta: 0.894 ≈89% ITM
Gamma: 0.046
Theta: -0.068
Vega: 0.02
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $81.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $0.15
Breakeven: $81.35
Implied vol: 41.9%
Delta: -0.139 ≈14% ITM
Gamma: 0.048
Theta: -0.084
Vega: 0.025
Open interest: 262
OI effective date: Sep 3, 2026

Model this put

Call · $82 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $4.55
Breakeven: $86.55
Implied vol: 41.5%
Delta: 0.837 ≈84% ITM
Gamma: 0.054
Theta: -0.101
Vega: 0.027
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $82

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.049 UTC
Last: $0.21
Breakeven: $81.79
Implied vol: 33.7%
Delta: -0.116 ≈12% ITM
Gamma: 0.052
Theta: -0.06
Vega: 0.022
Open interest: 2.5k
OI effective date: Sep 3, 2026

Model this put

Call · $82.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.152 UTC
Last: $4.04
Breakeven: $86.54
Implied vol: 42.4%
Delta: 0.802 ≈80% ITM
Gamma: 0.059
Theta: -0.115
Vega: 0.031
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $82.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.262 UTC
Last: $0.30
Breakeven: $82.20
Implied vol: 39.2%
Delta: -0.181 ≈18% ITM
Gamma: 0.061
Theta: -0.093
Vega: 0.029
Open interest: 521
OI effective date: Sep 3, 2026

Model this put

Call · $83 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:45.662 UTC
Last: $3.54
Breakeven: $86.54
Implied vol: 33.2%
Delta: 0.824 ≈82% ITM
Gamma: 0.071
Theta: -0.086
Vega: 0.029
Open interest: 294
OI effective date: Sep 3, 2026

Model this call

Put · $83

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.049 UTC
Last: $0.34
Breakeven: $82.66
Implied vol: 27.5%
Delta: -0.132 ≈13% ITM
Gamma: 0.071
Theta: -0.053
Vega: 0.024
Open interest: 56
OI effective date: Sep 3, 2026

Model this put

Call · $83.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.426 UTC
Last: $3.25
Breakeven: $86.75
Implied vol: 34.3%
Delta: 0.778 ≈78% ITM
Gamma: 0.079
Theta: -0.1
Vega: 0.033
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $83.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $0.44
Breakeven: $83.06
Implied vol: 37.7%
Delta: -0.242 ≈24% ITM
Gamma: 0.075
Theta: -0.106
Vega: 0.035
Open interest: 173
OI effective date: Sep 3, 2026

Model this put

Call · $84 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.595 UTC
Last: $2.83
Breakeven: $86.83
Implied vol: 36.5%
Delta: 0.724 ≈72% ITM
Gamma: 0.083
Theta: -0.118
Vega: 0.037
Open interest: 476
OI effective date: Sep 3, 2026

Model this call

Put · $84

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $0.54
Breakeven: $83.46
Implied vol: 32.1%
Delta: -0.252 ≈25% ITM
Gamma: 0.09
Theta: -0.092
Vega: 0.035
Open interest: 373
OI effective date: Sep 3, 2026

Model this put

Call · $84.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:53.201 UTC
Last: $2.46
Breakeven: $86.96
Implied vol: 41.2%
Delta: 0.663 ≈66% ITM
Gamma: 0.08
Theta: -0.144
Vega: 0.04
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $84.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $0.66
Breakeven: $83.84
Implied vol: 30.3%
Delta: -0.29 ≈29% ITM
Gamma: 0.102
Theta: -0.093
Vega: 0.038
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.595 UTC
Last: $2.01
Breakeven: $87.01
Implied vol: 32.3%
Delta: 0.648 ≈65% ITM
Gamma: 0.104
Theta: -0.116
Vega: 0.041
Open interest: 601
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $0.81
Breakeven: $84.19
Implied vol: 31.1%
Delta: -0.348 ≈35% ITM
Gamma: 0.107
Theta: -0.103
Vega: 0.041
Open interest: 121
OI effective date: Sep 3, 2026

Model this put

Call · $85.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.927 UTC
Last: $1.76
Breakeven: $87.26
Implied vol: 30.5%
Delta: 0.598 ≈60% ITM
Gamma: 0.115
Theta: -0.114
Vega: 0.043
Open interest: 588
OI effective date: Sep 3, 2026

Model this call

Put · $85.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.938 UTC
Last: $1.04
Breakeven: $84.46
Implied vol: 26.4%
Delta: -0.389 ≈39% ITM
Gamma: 0.131
Theta: -0.09
Vega: 0.042
Open interest: 679
OI effective date: Sep 3, 2026

Model this put

Call · $86 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: $1.53
Breakeven: $87.53
Implied vol: 32.3%
Delta: 0.539 ≈54% ITM
Gamma: 0.111
Theta: -0.123
Vega: 0.044
Open interest: 962
OI effective date: Sep 3, 2026

Model this call

Put · $86

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.248 UTC
Last: $1.17
Breakeven: $84.83
Implied vol: 29.8%
Delta: -0.46 ≈46% ITM
Gamma: 0.121
Theta: -0.105
Vega: 0.044
Open interest: 191
OI effective date: Sep 3, 2026

Model this put

Call · $86.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: $1.23
Breakeven: $87.73
Implied vol: 35.5%
Delta: 0.486 ≈49% ITM
Gamma: 0.102
Theta: -0.134
Vega: 0.044
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $86.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $1.49
Breakeven: $85.01
Implied vol: 28.9%
Delta: -0.521 ≈52% ITM
Gamma: 0.125
Theta: -0.102
Vega: 0.044
Open interest: 264
OI effective date: Sep 3, 2026

Model this put

Call · $87

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.208 UTC
Last: $1.03
Breakeven: $88.03
Implied vol: 31.5%
Delta: 0.425 ≈43% ITM
Gamma: 0.113
Theta: -0.117
Vega: 0.043
Open interest: 1.7k
OI effective date: Sep 3, 2026

Model this call

Put · $87 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.782 UTC
Last: $1.82
Breakeven: $85.18
Implied vol: 30.6%
Delta: -0.577 ≈58% ITM
Gamma: 0.116
Theta: -0.105
Vega: 0.043
Open interest: 974
OI effective date: Sep 3, 2026

Model this put

Call · $88

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: $0.65
Breakeven: $88.65
Implied vol: 33.1%
Delta: 0.328 ≈33% ITM
Gamma: 0.099
Theta: -0.113
Vega: 0.04
Open interest: 980
OI effective date: Sep 3, 2026

Model this call

Put · $88 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $2.40
Breakeven: $85.60
Implied vol: 36.3%
Delta: -0.657 ≈66% ITM
Gamma: 0.092
Theta: -0.117
Vega: 0.041
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $88.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $0.54
Breakeven: $89.04
Implied vol: 31.4%
Delta: 0.27 ≈27% ITM
Gamma: 0.095
Theta: -0.098
Vega: 0.037
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $88.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: $2.38
Breakeven: $86.12
Implied vol: 31%
Delta: -0.733 ≈73% ITM
Gamma: 0.096
Theta: -0.088
Vega: 0.036
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $89

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.43
Breakeven: $89.43
Implied vol: 30.2%
Delta: 0.216 ≈22% ITM
Gamma: 0.088
Theta: -0.083
Vega: 0.032
Open interest: 428
OI effective date: Sep 3, 2026

Model this call

Put · $89 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $3.25
Breakeven: $85.75
Implied vol: 33.9%
Delta: -0.757 ≈76% ITM
Gamma: 0.084
Theta: -0.091
Vega: 0.035
Open interest: 105
OI effective date: Sep 3, 2026

Model this put

Call · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.057 UTC
Last: $0.24
Breakeven: $90.24
Implied vol: 30.3%
Delta: 0.142 ≈14% ITM
Gamma: 0.067
Theta: -0.064
Vega: 0.025
Open interest: 3.3k
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $4.27
Breakeven: $85.73
Implied vol: 38.6%
Delta: -0.797 ≈80% ITM
Gamma: 0.066
Theta: -0.093
Vega: 0.031
Open interest: 84
OI effective date: Sep 3, 2026

Model this put

Call · $91

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.927 UTC
Last: $0.14
Breakeven: $91.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 298
OI effective date: Sep 3, 2026

Model this call

Put · $91 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $4.90
Breakeven: $86.10
Implied vol: 31.2%
Delta: -0.906 ≈91% ITM
Gamma: 0.049
Theta: -0.04
Vega: 0.019
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $92

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.116 UTC
Last: $0.09
Breakeven: $92.09
Implied vol: 33%
Delta: 0.067 ≈7% ITM
Gamma: 0.036
Theta: -0.04
Vega: 0.014
Open interest: 43
OI effective date: Sep 3, 2026

Model this call

Put · $92 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $8.70
Breakeven: $83.30
Implied vol: 49.2%
Delta: -0.839 ≈84% ITM
Gamma: 0.045
Theta: -0.103
Vega: 0.027
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $93

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:39.524 UTC
Last: $0.15
Breakeven: $93.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $93 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.270 UTC
Last: $6.72
Breakeven: $86.28
Implied vol: 51.5%
Delta: -0.866 ≈87% ITM
Gamma: 0.038
Theta: -0.095
Vega: 0.024
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $94

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.190 UTC
Last: $0.06
Breakeven: $94.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $94 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.324 UTC
Last: $7.75
Breakeven: $86.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $0.04
Breakeven: $95.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 235
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $8.74
Breakeven: $86.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $96

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.321 UTC
Last: $0.05
Breakeven: $96.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $96 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.505 UTC
Last: $9.61
Breakeven: $86.39
Implied vol: 65.9%
Delta: -0.889 ≈89% ITM
Gamma: 0.026
Theta: -0.106
Vega: 0.021
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $97

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $97 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.135 UTC
Last: $10.60
Breakeven: $86.40
Implied vol: 69.2%
Delta: -0.899 ≈90% ITM
Gamma: 0.023
Theta: -0.104
Vega: 0.02
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $100

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 75.9%
Delta: -0.929 ≈93% ITM
Gamma: 0.016
Theta: -0.086
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.861 UTC
Last: $0.01
Breakeven: $105.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

ARKK · ARK Innovation ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain